BTC iShares U.S. Industrials ETF (IYJ) Exchange: BATS
Data as of May 9, 2025
$131.92 ($2.36) 1.82%
BTC iShares U.S. Industrials ETF - Daily Information
Click for more stock information on BTC iShares U.S. Industrials ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $131.22 |
| Previous Close | $131.92 |
| High | $132.35 |
| Low | $131.22 |
| Adjusted Open | $131.22 |
| Previous Adjusted Close | $131.92 |
| Adjusted High | $132.35 |
| Adjusted Low | $131.22 |
Invest in BTC iShares U.S. Industrials ETF (IYJ)
Historical Stock Data for BTC iShares U.S. Industrials ETF (IYJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $131.22 | $132.35 | $131.22 | $131.92 | $131.92 | 27,348 |
| 2025-05-01 | $129.54 | $130.52 | $129.35 | $129.56 | $129.56 | 185,236 |
| 2025-04-30 | $126.83 | $129.26 | $125.87 | $128.97 | $128.97 | 25,190 |
| 2025-04-29 | $127.05 | $128.39 | $126.73 | $128.19 | $128.19 | 662,130 |
| 2025-04-28 | $127.07 | $127.82 | $125.94 | $127.20 | $127.20 | 19,857 |
| 2025-04-25 | $126.27 | $126.99 | $125.96 | $126.71 | $126.71 | 28,222 |
| 2025-04-24 | $124.34 | $127.06 | $124.04 | $126.81 | $126.81 | 27,895 |
| 2025-04-23 | $126.11 | $127.61 | $124.33 | $124.59 | $124.59 | 116,927 |
| 2025-04-22 | $121.32 | $123.37 | $121.32 | $123.08 | $123.08 | 37,375 |
| 2025-04-21 | $122.13 | $122.13 | $119.04 | $120.24 | $120.24 | 39,263 |
| 2025-04-17 | $122.80 | $124.09 | $122.53 | $122.86 | $122.86 | 59,386 |
| 2025-04-16 | $123.49 | $124.33 | $121.51 | $122.40 | $122.40 | 74,785 |
| 2025-04-15 | $124.37 | $125.46 | $124.15 | $124.21 | $124.21 | 51,753 |
| 2025-04-14 | $125.15 | $125.59 | $123.65 | $124.72 | $124.72 | 76,901 |
| 2025-04-11 | $120.93 | $124.00 | $120.19 | $123.41 | $123.41 | 92,864 |
| 2025-04-10 | $122.87 | $122.91 | $118.13 | $121.33 | $121.33 | 131,439 |
| 2025-04-09 | $113.95 | $126.04 | $113.47 | $125.11 | $125.11 | 180,756 |
| 2025-04-08 | $120.50 | $120.50 | $113.33 | $115.07 | $115.07 | 102,075 |
| 2025-04-07 | $113.14 | $120.35 | $111.51 | $116.30 | $116.30 | 293,980 |
| 2025-04-04 | $120.54 | $121.19 | $116.76 | $116.96 | $116.96 | 361,954 |
| 2025-04-03 | $126.44 | $127.96 | $124.68 | $124.83 | $124.83 | 131,693 |
| 2025-04-02 | $129.52 | $132.49 | $129.52 | $132.01 | $132.01 | 128,883 |
| 2025-04-01 | $130.09 | $131.05 | $129.10 | $130.86 | $130.86 | 44,253 |
| 2025-03-31 | $127.88 | $130.73 | $127.26 | $130.18 | $130.18 | 57,809 |
| 2025-03-28 | $131.51 | $131.51 | $128.90 | $129.10 | $129.10 | 46,946 |
| 2025-03-27 | $132.41 | $132.83 | $131.62 | $131.92 | $131.92 | 24,686 |
| 2025-03-26 | $133.29 | $133.83 | $131.97 | $132.34 | $132.34 | 19,119 |
| 2025-03-25 | $133.08 | $133.19 | $132.49 | $133.08 | $133.08 | 39,251 |
| 2025-03-24 | $131.58 | $133.17 | $131.58 | $132.92 | $132.92 | 38,334 |
| 2025-03-21 | $129.93 | $130.53 | $129.35 | $130.34 | $130.34 | 24,124 |
| 2025-03-20 | $131.10 | $132.21 | $130.52 | $131.20 | $131.20 | 122,178 |
| 2025-03-19 | $130.64 | $132.67 | $130.64 | $132.09 | $132.09 | 33,510 |
| 2025-03-18 | $130.56 | $130.71 | $129.81 | $130.40 | $130.40 | 43,652 |
| 2025-03-17 | $129.44 | $131.86 | $129.44 | $131.46 | $131.18 | 39,838 |
| 2025-03-14 | $128.24 | $129.94 | $128.24 | $129.88 | $129.61 | 18,784 |
| 2025-03-13 | $128.69 | $129.18 | $127.00 | $127.48 | $127.21 | 97,951 |
| 2025-03-12 | $130.13 | $130.13 | $128.18 | $129.08 | $128.81 | 93,408 |
| 2025-03-11 | $130.74 | $130.74 | $128.26 | $128.98 | $128.71 | 108,495 |
| 2025-03-10 | $131.41 | $132.70 | $129.94 | $130.90 | $130.62 | 46,523 |
| 2025-03-07 | $131.75 | $133.54 | $130.64 | $133.27 | $132.99 | 46,389 |
| 2025-03-06 | $132.44 | $133.35 | $131.53 | $132.25 | $131.97 | 88,062 |
| 2025-03-05 | $132.22 | $134.42 | $132.22 | $133.95 | $133.67 | 81,789 |
| 2025-03-04 | $134.12 | $134.22 | $131.28 | $132.05 | $131.77 | 120,616 |
| 2025-03-03 | $137.83 | $138.05 | $134.58 | $135.34 | $135.06 | 36,820 |
| 2025-02-28 | $135.73 | $137.17 | $135.26 | $137.17 | $136.88 | 21,722 |
| 2025-02-27 | $136.41 | $137.20 | $135.46 | $135.54 | $135.25 | 39,870 |
| 2025-02-26 | $136.51 | $136.99 | $135.61 | $135.88 | $135.59 | 339,852 |
| 2025-02-25 | $135.41 | $136.36 | $134.32 | $135.85 | $135.56 | 53,842 |
| 2025-02-24 | $136.17 | $136.17 | $134.75 | $135.18 | $134.90 | 60,124 |
| 2025-02-21 | $138.74 | $138.82 | $135.14 | $135.57 | $135.57 | 57,535 |
| 2025-02-20 | $139.75 | $139.80 | $137.91 | $138.63 | $138.63 | 29,299 |
| 2025-02-19 | $140.02 | $140.26 | $139.43 | $139.98 | $139.98 | 29,020 |
| 2025-02-18 | $139.47 | $140.40 | $139.47 | $140.40 | $140.40 | 346,647 |
| 2025-02-14 | $139.68 | $139.68 | $138.99 | $139.16 | $139.16 | 60,049 |
| 2025-02-13 | $139.10 | $139.50 | $138.72 | $139.39 | $139.39 | 48,080 |
| 2025-02-12 | $138.18 | $139.17 | $137.84 | $138.78 | $138.78 | 27,787 |
| 2025-02-11 | $139.37 | $139.92 | $139.07 | $139.92 | $139.92 | 40,952 |
| 2025-02-10 | $140.26 | $140.26 | $139.25 | $139.95 | $139.95 | 17,749 |
| 2025-02-07 | $140.49 | $140.74 | $139.21 | $139.30 | $139.30 | 30,752 |
| 2025-02-06 | $140.39 | $140.53 | $139.35 | $140.14 | $140.14 | 23,185 |
| 2025-02-05 | $139.48 | $140.20 | $139.15 | $140.17 | $140.17 | 72,448 |
| 2025-02-04 | $139.20 | $139.64 | $138.96 | $139.01 | $139.01 | 40,679 |
| 2025-02-03 | $137.94 | $139.99 | $137.62 | $139.33 | $139.33 | 78,064 |
| 2025-01-31 | $141.65 | $141.90 | $140.53 | $140.53 | $140.53 | 21,844 |
| 2025-01-30 | $139.94 | $141.72 | $139.94 | $141.52 | $141.52 | 34,463 |
| 2025-01-29 | $139.88 | $140.67 | $139.42 | $139.53 | $139.53 | 27,675 |
| 2025-01-28 | $140.58 | $140.58 | $139.37 | $139.94 | $139.94 | 18,478 |
| 2025-01-27 | $139.64 | $140.56 | $139.50 | $140.41 | $140.41 | 70,165 |
| 2025-01-24 | $141.95 | $142.05 | $141.36 | $141.64 | $141.64 | 23,980 |
| 2025-01-23 | $141.43 | $142.21 | $140.94 | $142.00 | $142.00 | 49,431 |
| 2025-01-22 | $141.20 | $141.20 | $140.65 | $140.77 | $140.77 | 29,945 |
| 2025-01-21 | $139.44 | $140.86 | $139.44 | $140.76 | $140.76 | 37,289 |
| 2025-01-17 | $138.40 | $138.86 | $137.99 | $138.30 | $138.30 | 24,358 |
| 2025-01-16 | $136.60 | $137.55 | $136.60 | $137.43 | $137.43 | 19,131 |
| 2025-01-15 | $137.04 | $137.04 | $135.89 | $136.29 | $136.29 | 21,214 |
| 2025-01-14 | $133.86 | $134.81 | $133.44 | $134.69 | $134.69 | 26,534 |
| 2025-01-13 | $130.71 | $132.93 | $130.41 | $132.87 | $132.87 | 38,253 |
| 2025-01-10 | $132.84 | $132.84 | $131.30 | $131.48 | $131.48 | 40,380 |
| 2025-01-08 | $133.09 | $133.94 | $132.49 | $133.86 | $133.86 | 37,670 |
| 2025-01-07 | $134.15 | $134.38 | $132.93 | $133.39 | $133.39 | 31,446 |
| 2025-01-06 | $134.77 | $135.02 | $133.63 | $133.80 | $133.80 | 18,863 |
| 2025-01-03 | $133.40 | $134.37 | $132.90 | $134.27 | $134.27 | 19,137 |
| 2025-01-02 | $134.31 | $134.54 | $132.34 | $132.82 | $132.82 | 33,909 |
| 2024-12-31 | $134.00 | $134.24 | $133.20 | $133.52 | $133.52 | 53,888 |
| 2024-12-30 | $133.52 | $134.13 | $132.45 | $133.60 | $133.60 | 39,309 |
| 2024-12-27 | $135.66 | $136.15 | $134.46 | $135.08 | $135.08 | 57,358 |
| 2024-12-26 | $135.48 | $136.36 | $135.18 | $136.28 | $136.28 | 49,131 |
| 2024-12-24 | $134.91 | $135.99 | $134.91 | $135.99 | $135.99 | 11,557 |
| 2024-12-23 | $134.57 | $134.94 | $133.77 | $134.94 | $134.94 | 18,169 |
| 2024-12-20 | $133.43 | $135.97 | $133.29 | $135.08 | $135.08 | 39,984 |
| 2024-12-19 | $134.40 | $135.36 | $133.53 | $133.67 | $133.67 | 83,827 |
| 2024-12-18 | $137.83 | $138.11 | $133.26 | $133.26 | $133.26 | 29,227 |
| 2024-12-17 | $138.26 | $138.26 | $137.29 | $137.65 | $137.65 | 42,716 |
| 2024-12-16 | $139.19 | $139.50 | $139.03 | $139.08 | $138.71 | 17,628 |
| 2024-12-13 | $139.34 | $139.58 | $138.75 | $138.97 | $138.59 | 30,642 |
| 2024-12-12 | $139.63 | $139.84 | $139.30 | $139.30 | $138.93 | 32,888 |
| 2024-12-11 | $140.38 | $140.55 | $139.99 | $140.10 | $139.73 | 42,396 |
| 2024-12-10 | $139.88 | $140.28 | $139.13 | $139.68 | $139.31 | 12,909 |
| 2024-12-09 | $141.70 | $141.77 | $139.99 | $140.07 | $139.70 | 19,288 |
| 2024-12-06 | $141.83 | $141.93 | $141.21 | $141.38 | $141.00 | 18,264 |
| 2024-12-05 | $142.56 | $142.56 | $141.30 | $141.31 | $140.93 | 25,675 |
| 2024-12-04 | $142.39 | $142.64 | $142.03 | $142.51 | $142.51 | 30,231 |
| 2024-12-03 | $143.07 | $143.07 | $141.84 | $142.27 | $142.27 | 70,270 |
| 2024-12-02 | $144.02 | $144.02 | $142.71 | $143.07 | $143.07 | 37,716 |
| 2024-11-29 | $143.55 | $144.20 | $143.55 | $143.93 | $143.93 | 8,282 |
| 2024-11-27 | $143.91 | $144.16 | $143.19 | $143.21 | $143.21 | 15,780 |
| 2024-11-26 | $143.46 | $143.66 | $142.89 | $143.52 | $143.52 | 19,003 |
| 2024-11-25 | $143.25 | $143.89 | $143.07 | $143.60 | $143.60 | 24,034 |
| 2024-11-22 | $140.78 | $142.45 | $140.78 | $142.39 | $142.39 | 25,272 |
| 2024-11-21 | $139.67 | $141.27 | $139.33 | $140.80 | $140.80 | 82,600 |
| 2024-11-20 | $138.94 | $139.01 | $138.19 | $138.98 | $138.98 | 32,912 |
| 2024-11-19 | $138.21 | $139.22 | $138.04 | $138.95 | $138.95 | 22,845 |
| 2024-11-18 | $139.02 | $139.54 | $138.79 | $139.10 | $139.10 | 18,979 |
| 2024-11-15 | $139.31 | $139.67 | $138.61 | $138.85 | $138.85 | 22,054 |
| 2024-11-14 | $141.94 | $141.94 | $139.64 | $139.70 | $139.70 | 41,945 |
| 2024-11-13 | $141.97 | $142.46 | $141.59 | $141.77 | $141.77 | 44,750 |
| 2024-11-12 | $142.87 | $143.13 | $141.17 | $141.66 | $141.66 | 24,328 |
| 2024-11-11 | $142.20 | $143.32 | $142.20 | $142.86 | $142.86 | 25,777 |
| 2024-11-08 | $140.55 | $141.95 | $140.55 | $141.36 | $141.36 | 29,245 |
| 2024-11-07 | $141.20 | $141.20 | $139.99 | $140.30 | $140.30 | 188,991 |
| 2024-11-06 | $139.77 | $141.00 | $138.92 | $140.97 | $140.97 | 83,216 |
| 2024-11-05 | $133.81 | $135.32 | $133.81 | $135.32 | $135.32 | 14,455 |
| 2024-11-04 | $133.68 | $134.12 | $133.08 | $133.47 | $133.47 | 30,877 |
| 2024-11-01 | $133.56 | $134.23 | $133.45 | $133.51 | $133.51 | 46,743 |
| 2024-10-31 | $134.10 | $134.37 | $133.06 | $133.17 | $133.17 | 16,153 |
| 2024-10-30 | $134.05 | $135.16 | $134.05 | $134.39 | $134.39 | 18,207 |
| 2024-10-29 | $134.23 | $134.69 | $133.59 | $134.15 | $134.15 | 16,745 |
| 2024-10-28 | $134.49 | $135.06 | $134.49 | $134.81 | $134.81 | 12,263 |
| 2024-10-25 | $135.15 | $135.29 | $133.81 | $134.13 | $134.13 | 18,685 |
| 2024-10-24 | $135.53 | $135.53 | $134.26 | $134.55 | $134.55 | 58,424 |
| 2024-10-23 | $135.28 | $135.87 | $134.50 | $135.18 | $135.18 | 32,125 |
| 2024-10-22 | $136.20 | $136.20 | $134.97 | $135.43 | $135.43 | 71,917 |
| 2024-10-21 | $137.61 | $137.66 | $136.66 | $136.98 | $136.98 | 219,940 |
| 2024-10-18 | $137.56 | $137.88 | $136.98 | $137.86 | $137.86 | 12,160 |
| 2024-10-17 | $137.86 | $137.86 | $137.28 | $137.57 | $137.57 | 19,175 |
| 2024-10-16 | $136.37 | $137.57 | $136.37 | $137.53 | $137.53 | 15,306 |
| 2024-10-15 | $137.00 | $137.23 | $136.08 | $136.16 | $136.16 | 125,730 |
| 2024-10-14 | $135.49 | $136.86 | $135.49 | $136.78 | $136.78 | 12,416 |
| 2024-10-11 | $134.64 | $135.67 | $134.64 | $135.66 | $135.66 | 17,754 |
| 2024-10-10 | $134.24 | $134.28 | $133.67 | $134.01 | $134.01 | 14,273 |
| 2024-10-09 | $133.52 | $134.78 | $133.52 | $134.66 | $134.66 | 18,177 |
| 2024-10-08 | $133.53 | $133.75 | $133.11 | $133.60 | $133.60 | 18,814 |
| 2024-10-07 | $133.23 | $133.74 | $132.76 | $133.29 | $133.29 | 24,990 |
| 2024-10-04 | $133.82 | $133.90 | $132.85 | $133.86 | $133.86 | 33,687 |
| 2024-10-03 | $133.04 | $133.26 | $132.56 | $132.97 | $132.97 | 21,624 |
| 2024-10-02 | $133.61 | $133.83 | $132.78 | $133.57 | $133.57 | 28,893 |
| 2024-10-01 | $133.74 | $134.20 | $132.68 | $133.66 | $133.66 | 105,699 |
| 2024-09-30 | $133.22 | $133.78 | $132.47 | $133.67 | $133.67 | 16,417 |
| 2024-09-27 | $133.47 | $134.20 | $133.07 | $133.32 | $133.32 | 45,419 |
| 2024-09-26 | $133.01 | $133.34 | $132.92 | $133.03 | $133.03 | 47,234 |
| 2024-09-25 | $132.63 | $132.89 | $131.64 | $131.81 | $131.81 | 27,517 |
| 2024-09-24 | $133.05 | $133.11 | $132.56 | $132.85 | $132.55 | 19,249 |
| 2024-09-23 | $132.45 | $133.21 | $132.45 | $133.07 | $133.07 | 11,235 |
| 2024-09-20 | $132.23 | $132.69 | $131.59 | $132.25 | $132.25 | 11,664 |
| 2024-09-19 | $133.05 | $133.31 | $132.15 | $133.11 | $133.11 | 26,337 |
| 2024-09-18 | $131.63 | $132.79 | $131.01 | $131.04 | $131.04 | 22,078 |
| 2024-09-17 | $130.98 | $131.70 | $130.75 | $131.38 | $131.38 | 62,987 |
| 2024-09-16 | $130.23 | $130.83 | $129.94 | $130.74 | $130.74 | 18,830 |
| 2024-09-13 | $128.99 | $130.20 | $128.99 | $129.67 | $129.67 | 24,638 |
| 2024-09-12 | $127.57 | $128.62 | $126.93 | $128.62 | $128.62 | 24,041 |
| 2024-09-11 | $126.92 | $127.66 | $124.47 | $127.54 | $127.54 | 61,265 |
| 2024-09-10 | $127.23 | $127.23 | $126.09 | $127.18 | $127.18 | 15,964 |
| 2024-09-09 | $126.04 | $127.42 | $126.04 | $126.96 | $126.96 | 15,440 |
| 2024-09-06 | $126.50 | $127.32 | $124.97 | $125.17 | $125.17 | 53,112 |
| 2024-09-05 | $127.69 | $127.69 | $125.68 | $126.23 | $126.23 | 29,986 |
| 2024-09-04 | $127.96 | $128.28 | $127.24 | $127.70 | $127.70 | 40,016 |
| 2024-09-03 | $129.59 | $129.59 | $127.27 | $127.61 | $127.61 | 49,067 |
| 2024-08-30 | $129.50 | $130.29 | $128.66 | $130.26 | $130.26 | 27,979 |
| 2024-08-29 | $128.36 | $129.96 | $128.01 | $128.98 | $128.98 | 16,845 |
| 2024-08-28 | $127.84 | $128.49 | $127.23 | $127.73 | $127.73 | 50,305 |
| 2024-08-27 | $127.78 | $128.08 | $127.31 | $127.98 | $127.98 | 36,981 |
| 2024-08-26 | $127.86 | $128.78 | $127.82 | $127.97 | $127.97 | 36,293 |
| 2024-08-23 | $127.08 | $128.04 | $127.06 | $127.87 | $127.87 | 21,700 |
| 2024-08-22 | $127.09 | $127.16 | $126.23 | $126.60 | $126.60 | 34,174 |
| 2024-08-21 | $126.37 | $126.82 | $126.06 | $126.75 | $126.75 | 21,803 |
| 2024-08-20 | $126.12 | $126.28 | $125.56 | $125.93 | $125.93 | 58,542 |
| 2024-08-19 | $125.68 | $126.18 | $125.68 | $126.18 | $126.18 | 25,526 |
| 2024-08-16 | $125.13 | $125.75 | $124.94 | $125.58 | $125.58 | 24,882 |
| 2024-08-15 | $124.82 | $125.76 | $124.82 | $125.68 | $125.68 | 26,068 |
| 2024-08-14 | $123.17 | $123.79 | $123.11 | $123.79 | $123.79 | 24,537 |
| 2024-08-13 | $122.30 | $123.24 | $121.81 | $123.23 | $123.23 | 24,632 |
| 2024-08-12 | $122.31 | $122.57 | $121.58 | $121.77 | $121.77 | 14,370 |
| 2024-08-09 | $122.24 | $122.68 | $121.55 | $122.46 | $122.46 | 16,415 |
| 2024-08-08 | $120.89 | $122.40 | $120.89 | $122.35 | $122.35 | 25,261 |
| 2024-08-07 | $121.79 | $122.60 | $119.93 | $119.94 | $119.94 | 34,281 |
| 2024-08-06 | $119.86 | $122.24 | $119.32 | $120.62 | $120.62 | 39,795 |
| 2024-08-05 | $118.76 | $120.80 | $118.52 | $119.44 | $119.44 | 54,497 |
| 2024-08-02 | $123.34 | $123.34 | $121.11 | $122.26 | $122.26 | 97,043 |
| 2024-08-01 | $127.23 | $127.80 | $124.33 | $125.02 | $125.02 | 226,231 |
| 2024-07-31 | $127.02 | $128.31 | $126.77 | $127.20 | $127.20 | 30,407 |
| 2024-07-30 | $125.48 | $126.17 | $124.99 | $125.62 | $125.62 | 19,203 |
| 2024-07-29 | $125.13 | $125.34 | $124.58 | $124.96 | $124.96 | 71,313 |
| 2024-07-26 | $124.24 | $125.39 | $124.17 | $124.78 | $124.78 | 16,081 |
| 2024-07-25 | $121.64 | $124.40 | $121.64 | $122.54 | $122.54 | 34,886 |
| 2024-07-24 | $123.39 | $123.66 | $121.58 | $121.59 | $121.59 | 36,067 |
| 2024-07-23 | $124.48 | $124.91 | $124.10 | $124.48 | $124.48 | 28,197 |
| 2024-07-22 | $123.83 | $124.62 | $123.02 | $124.58 | $124.58 | 17,553 |
| 2024-07-19 | $124.07 | $124.14 | $123.06 | $123.23 | $123.23 | 22,810 |
| 2024-07-18 | $124.79 | $126.43 | $124.14 | $124.29 | $124.29 | 51,933 |
| 2024-07-17 | $125.44 | $125.92 | $125.17 | $125.17 | $125.17 | 24,204 |
| 2024-07-16 | $123.64 | $126.23 | $123.64 | $126.18 | $126.18 | 31,834 |
| 2024-07-15 | $122.57 | $123.81 | $122.44 | $123.30 | $123.30 | 87,772 |
| 2024-07-12 | $121.84 | $122.80 | $121.81 | $122.19 | $122.19 | 23,463 |
| 2024-07-11 | $119.94 | $121.29 | $119.94 | $121.10 | $121.10 | 59,159 |
| 2024-07-10 | $118.63 | $119.50 | $118.33 | $119.45 | $119.45 | 53,399 |
| 2024-07-09 | $119.38 | $119.43 | $118.76 | $118.76 | $118.76 | 26,416 |
| 2024-07-08 | $119.50 | $120.12 | $119.03 | $119.24 | $119.24 | 66,252 |
| 2024-07-05 | $119.49 | $119.49 | $118.57 | $119.26 | $119.26 | 66,137 |
| 2024-07-03 | $119.51 | $119.99 | $119.32 | $119.63 | $119.63 | 29,781 |
| 2024-07-02 | $117.86 | $119.25 | $117.86 | $119.24 | $119.24 | 114,347 |
| 2024-07-01 | $119.35 | $120.17 | $118.12 | $118.32 | $118.32 | 686,777 |
| 2024-06-28 | $119.81 | $120.57 | $119.11 | $119.44 | $119.44 | 54,865 |
| 2024-06-27 | $119.55 | $119.78 | $119.21 | $119.47 | $119.47 | 21,279 |
| 2024-06-26 | $119.92 | $120.00 | $119.44 | $119.83 | $119.83 | 17,792 |
| 2024-06-25 | $121.13 | $121.13 | $119.75 | $120.19 | $120.19 | 47,924 |
| 2024-06-24 | $121.18 | $122.53 | $121.13 | $121.41 | $121.41 | 33,181 |
| 2024-06-21 | $120.96 | $121.03 | $120.11 | $120.93 | $120.93 | 21,000 |
| 2024-06-20 | $120.95 | $121.32 | $120.61 | $121.06 | $121.06 | 62,940 |
| 2024-06-18 | $120.10 | $120.69 | $120.09 | $120.69 | $120.69 | 22,843 |
| 2024-06-17 | $118.82 | $120.29 | $118.82 | $120.09 | $120.09 | 29,854 |
| 2024-06-14 | $119.31 | $119.31 | $117.98 | $119.10 | $119.10 | 58,380 |
| 2024-06-13 | $120.56 | $120.56 | $119.29 | $120.13 | $120.13 | 32,961 |
| 2024-06-12 | $121.50 | $121.75 | $120.30 | $120.65 | $120.65 | 22,661 |
| 2024-06-11 | $120.31 | $120.31 | $119.40 | $120.10 | $120.10 | 75,472 |
| 2024-06-10 | $120.39 | $121.05 | $120.39 | $121.00 | $120.73 | 25,482 |
| 2024-06-07 | $120.47 | $121.46 | $120.47 | $120.84 | $120.57 | 32,473 |
| 2024-06-06 | $121.28 | $121.52 | $120.67 | $120.78 | $120.51 | 38,170 |
| 2024-06-05 | $120.67 | $121.37 | $120.08 | $121.34 | $121.07 | 42,827 |
| 2024-06-04 | $120.18 | $120.65 | $119.76 | $120.22 | $119.96 | 27,830 |
| 2024-06-03 | $122.10 | $122.10 | $119.56 | $120.60 | $120.34 | 56,275 |
| 2024-05-31 | $120.97 | $121.92 | $119.91 | $121.92 | $121.65 | 55,531 |
| 2024-05-30 | $119.92 | $120.76 | $119.92 | $120.61 | $120.35 | 37,112 |
| 2024-05-29 | $120.35 | $120.57 | $119.94 | $119.97 | $119.71 | 22,530 |
| 2024-05-28 | $123.21 | $123.21 | $121.23 | $121.60 | $121.33 | 386,199 |
| 2024-05-24 | $122.83 | $123.27 | $122.58 | $123.10 | $123.10 | 33,099 |
| 2024-05-23 | $124.10 | $124.27 | $122.30 | $122.50 | $122.50 | 28,140 |
| 2024-05-22 | $123.86 | $124.36 | $123.50 | $123.86 | $123.86 | 16,131 |
| 2024-05-21 | $124.40 | $124.40 | $123.72 | $124.10 | $124.10 | 179,018 |
| 2024-05-20 | $124.35 | $124.96 | $124.28 | $124.59 | $124.59 | 73,335 |
| 2024-05-17 | $124.16 | $124.41 | $123.98 | $124.41 | $124.41 | 15,563 |
| 2024-05-16 | $124.71 | $125.20 | $124.22 | $124.22 | $124.22 | 32,780 |
| 2024-05-15 | $124.63 | $125.11 | $124.63 | $125.05 | $125.05 | 35,207 |
| 2024-05-14 | $124.37 | $124.37 | $123.75 | $124.13 | $124.13 | 24,402 |
| 2024-05-13 | $125.06 | $125.06 | $124.05 | $124.08 | $124.08 | 26,537 |
| 2024-05-10 | $124.74 | $124.97 | $124.42 | $124.68 | $124.68 | 28,106 |
| 2024-05-09 | $123.13 | $124.22 | $123.13 | $124.22 | $124.22 | 48,200 |
| 2024-05-08 | $122.54 | $123.38 | $122.54 | $123.29 | $123.29 | 59,180 |
| 2024-05-07 | $122.68 | $123.22 | $122.68 | $123.03 | $123.03 | 80,761 |
| 2024-05-06 | $121.94 | $122.46 | $121.94 | $122.46 | $122.46 | 23,656 |
| 2024-05-03 | $121.50 | $121.60 | $120.70 | $121.18 | $121.18 | 15,235 |
| 2024-05-02 | $120.30 | $120.61 | $119.21 | $120.41 | $120.41 | 112,795 |
| 2024-05-01 | $119.71 | $121.06 | $119.48 | $119.51 | $119.51 | 59,358 |
| 2024-04-30 | $121.75 | $121.94 | $120.16 | $120.18 | $120.18 | 19,899 |
| 2024-04-29 | $121.78 | $122.13 | $121.78 | $122.05 | $122.05 | 14,775 |
| 2024-04-26 | $121.28 | $121.89 | $121.28 | $121.56 | $121.56 | 18,595 |
| 2024-04-25 | $120.36 | $121.57 | $119.75 | $121.30 | $121.30 | 38,679 |
| 2024-04-24 | $122.01 | $122.10 | $120.43 | $121.23 | $121.23 | 24,762 |
| 2024-04-23 | $120.82 | $122.03 | $120.82 | $121.93 | $121.93 | 26,395 |
| 2024-04-22 | $119.94 | $121.01 | $119.49 | $120.25 | $120.25 | 26,543 |
| 2024-04-19 | $119.29 | $120.00 | $118.98 | $119.41 | $119.41 | 39,879 |
| 2024-04-18 | $120.15 | $120.73 | $119.27 | $119.30 | $119.30 | 27,729 |
| 2024-04-17 | $121.00 | $121.00 | $119.26 | $119.77 | $119.77 | 67,236 |
| 2024-04-16 | $120.61 | $120.90 | $119.91 | $120.40 | $120.40 | 64,435 |
| 2024-04-15 | $123.01 | $123.34 | $120.37 | $120.76 | $120.76 | 67,608 |
| 2024-04-12 | $122.33 | $122.51 | $121.25 | $121.78 | $121.78 | 45,623 |
| 2024-04-11 | $123.16 | $123.59 | $122.24 | $123.18 | $123.18 | 51,534 |
| 2024-04-10 | $122.71 | $123.66 | $122.40 | $123.10 | $123.10 | 427,681 |
| 2024-04-09 | $125.03 | $125.03 | $123.19 | $124.48 | $124.48 | 45,751 |
| 2024-04-08 | $124.90 | $125.16 | $124.71 | $124.89 | $124.89 | 34,219 |
| 2024-04-05 | $123.37 | $124.89 | $123.37 | $124.73 | $124.73 | 27,496 |
| 2024-04-04 | $125.39 | $125.61 | $122.96 | $123.14 | $123.14 | 41,660 |
| 2024-04-03 | $123.69 | $124.72 | $123.69 | $124.36 | $124.36 | 85,925 |
| 2024-04-02 | $123.76 | $124.16 | $123.67 | $123.94 | $123.94 | 109,639 |
| 2024-04-01 | $125.67 | $125.67 | $124.45 | $124.56 | $124.56 | 178,119 |
| 2024-03-28 | $125.30 | $125.97 | $125.27 | $125.71 | $125.71 | 43,688 |
| 2024-03-27 | $124.67 | $125.33 | $124.50 | $125.32 | $125.32 | 17,896 |
| 2024-03-26 | $124.19 | $124.38 | $123.83 | $123.89 | $123.89 | 94,548 |
| 2024-03-25 | $124.61 | $124.61 | $123.95 | $123.95 | $123.95 | 60,249 |
| 2024-03-22 | $126.07 | $126.07 | $124.59 | $124.62 | $124.62 | 119,009 |
| 2024-03-21 | $125.12 | $125.84 | $124.86 | $125.51 | $125.51 | 60,270 |
| 2024-03-20 | $123.74 | $125.20 | $123.41 | $125.07 | $124.83 | 54,299 |
| 2024-03-19 | $122.66 | $123.64 | $122.66 | $123.64 | $123.40 | 34,796 |
| 2024-03-18 | $122.87 | $123.16 | $122.55 | $122.68 | $122.68 | 34,316 |
| 2024-03-15 | $122.45 | $122.85 | $122.17 | $122.28 | $122.28 | 45,348 |
| 2024-03-14 | $123.04 | $123.39 | $121.73 | $122.49 | $122.49 | 38,843 |
| 2024-03-13 | $122.60 | $123.32 | $122.41 | $123.06 | $123.06 | 37,000 |
| 2024-03-12 | $122.07 | $122.85 | $121.62 | $122.73 | $122.73 | 45,926 |
| 2024-03-11 | $122.13 | $122.27 | $121.01 | $121.91 | $121.91 | 50,960 |
| 2024-03-08 | $122.80 | $123.49 | $122.16 | $122.33 | $122.33 | 65,267 |
| 2024-03-07 | $122.71 | $122.73 | $122.04 | $122.66 | $122.66 | 42,317 |
| 2024-03-06 | $121.52 | $122.32 | $121.48 | $121.74 | $121.74 | 63,970 |
| 2024-03-05 | $121.93 | $122.02 | $120.50 | $120.98 | $120.98 | 42,900 |
| 2024-03-04 | $121.98 | $122.34 | $121.80 | $121.98 | $121.98 | 78,383 |
| 2024-03-01 | $120.97 | $121.89 | $120.97 | $121.85 | $121.85 | 68,065 |
| 2024-02-29 | $121.64 | $121.64 | $120.75 | $121.22 | $121.22 | 122,224 |
| 2024-02-28 | $120.28 | $121.30 | $120.20 | $121.06 | $121.06 | 37,286 |
| 2024-02-27 | $120.48 | $120.63 | $120.05 | $120.56 | $120.56 | 38,169 |
| 2024-02-26 | $120.36 | $120.77 | $120.21 | $120.44 | $120.44 | 77,487 |
| 2024-02-23 | $120.21 | $120.74 | $120.17 | $120.53 | $120.53 | 119,620 |
| 2024-02-22 | $118.82 | $119.98 | $118.78 | $119.81 | $119.81 | 608,872 |
| 2024-02-21 | $117.24 | $117.99 | $117.24 | $117.95 | $117.95 | 39,868 |
| 2024-02-20 | $117.46 | $117.85 | $117.35 | $117.58 | $117.58 | 48,856 |
| 2024-02-16 | $118.85 | $119.21 | $118.30 | $118.34 | $118.34 | 55,827 |
| 2024-02-15 | $118.15 | $118.99 | $118.15 | $118.98 | $118.98 | 61,610 |
| 2024-02-14 | $116.91 | $117.95 | $116.91 | $117.89 | $117.89 | 36,802 |
| 2024-02-13 | $116.36 | $116.90 | $115.68 | $116.47 | $116.47 | 71,442 |
| 2024-02-12 | $117.73 | $118.36 | $117.72 | $118.03 | $118.03 | 203,994 |
| 2024-02-09 | $117.40 | $117.80 | $117.11 | $117.67 | $117.67 | 23,178 |
| 2024-02-08 | $117.45 | $117.45 | $116.89 | $117.36 | $117.36 | 34,954 |
| 2024-02-07 | $117.22 | $117.79 | $116.87 | $117.44 | $117.44 | 45,361 |
| 2024-02-06 | $115.78 | $116.54 | $115.72 | $116.51 | $116.51 | 76,868 |
| 2024-02-05 | $116.27 | $116.28 | $115.29 | $115.73 | $115.73 | 97,832 |
| 2024-02-02 | $115.66 | $117.18 | $115.46 | $116.73 | $116.73 | 103,482 |
| 2024-02-01 | $114.77 | $116.10 | $114.34 | $116.08 | $116.08 | 55,198 |
| 2024-01-31 | $115.70 | $115.78 | $114.13 | $114.13 | $114.13 | 44,293 |
| 2024-01-30 | $114.79 | $115.82 | $114.79 | $115.63 | $115.63 | 92,031 |
| 2024-01-29 | $114.13 | $115.37 | $114.13 | $115.34 | $115.34 | 142,205 |
| 2024-01-26 | $114.13 | $114.73 | $114.04 | $114.36 | $114.36 | 26,154 |
| 2024-01-25 | $113.99 | $114.28 | $113.74 | $114.28 | $114.28 | 26,716 |
| 2024-01-24 | $114.65 | $114.65 | $113.38 | $113.41 | $113.41 | 30,094 |
| 2024-01-23 | $114.60 | $114.60 | $113.93 | $114.16 | $114.16 | 21,541 |
| 2024-01-22 | $113.76 | $114.66 | $113.76 | $114.38 | $114.38 | 48,743 |
| 2024-01-19 | $112.62 | $113.63 | $112.06 | $113.44 | $113.44 | 110,048 |
| 2024-01-18 | $111.73 | $112.57 | $111.38 | $112.46 | $112.46 | 49,591 |
| 2024-01-17 | $111.03 | $111.70 | $110.92 | $111.23 | $111.23 | 43,583 |
| 2024-01-16 | $112.21 | $112.23 | $111.41 | $111.85 | $111.85 | 37,192 |
| 2024-01-12 | $113.09 | $113.35 | $112.41 | $112.76 | $112.76 | 38,780 |
| 2024-01-11 | $112.98 | $112.98 | $111.76 | $112.62 | $112.62 | 39,822 |
| 2024-01-10 | $112.26 | $113.02 | $112.26 | $112.83 | $112.83 | 42,819 |
| 2024-01-09 | $112.00 | $112.55 | $111.78 | $112.44 | $112.44 | 57,136 |
| 2024-01-08 | $111.47 | $112.82 | $111.38 | $112.81 | $112.81 | 46,055 |
| 2024-01-05 | $111.51 | $112.40 | $111.51 | $111.93 | $111.93 | 40,546 |
| 2024-01-04 | $111.43 | $112.42 | $111.43 | $111.66 | $111.66 | 45,299 |
| 2024-01-03 | $112.55 | $112.55 | $111.46 | $111.52 | $111.52 | 106,277 |
| 2024-01-02 | $113.57 | $114.16 | $113.00 | $113.45 | $113.45 | 230,337 |
| 2023-12-29 | $114.30 | $114.74 | $113.99 | $114.36 | $114.36 | 42,348 |
| 2023-12-28 | $114.20 | $114.83 | $114.20 | $114.66 | $114.66 | 42,642 |
| 2023-12-27 | $114.51 | $114.80 | $114.25 | $114.61 | $114.61 | 33,231 |
| 2023-12-26 | $113.59 | $114.66 | $113.59 | $114.40 | $114.40 | 33,273 |
| 2023-12-22 | $113.58 | $114.07 | $113.34 | $113.77 | $113.77 | 26,390 |
| 2023-12-21 | $112.54 | $113.27 | $112.38 | $113.25 | $113.25 | 48,138 |
| 2023-12-20 | $113.21 | $113.91 | $111.88 | $111.94 | $111.94 | 109,151 |
| 2023-12-19 | $113.15 | $114.10 | $113.15 | $114.04 | $114.04 | 62,861 |
| 2023-12-18 | $113.00 | $113.35 | $112.95 | $113.16 | $113.16 | 39,159 |
| 2023-12-15 | $113.34 | $113.34 | $112.62 | $112.96 | $112.96 | 41,655 |
| 2023-12-14 | $112.63 | $113.57 | $112.58 | $113.23 | $113.23 | 125,595 |
| 2023-12-13 | $110.57 | $112.02 | $109.89 | $111.87 | $111.87 | 37,308 |
| 2023-12-12 | $110.11 | $110.52 | $109.68 | $110.36 | $110.36 | 33,730 |
| 2023-12-11 | $109.14 | $109.92 | $109.14 | $109.87 | $109.87 | 22,284 |
| 2023-12-08 | $108.47 | $109.32 | $108.45 | $108.97 | $108.97 | 44,878 |
| 2023-12-07 | $108.36 | $108.62 | $108.14 | $108.59 | $108.59 | 36,714 |
| 2023-12-06 | $108.55 | $109.00 | $108.18 | $108.27 | $108.27 | 97,409 |
| 2023-12-05 | $108.21 | $108.21 | $107.61 | $107.90 | $107.90 | 57,458 |
| 2023-12-04 | $108.06 | $108.91 | $107.74 | $108.64 | $108.64 | 194,698 |
| 2023-12-01 | $107.04 | $108.71 | $107.04 | $108.70 | $108.70 | 292,467 |
| 2023-11-30 | $106.08 | $107.09 | $105.92 | $107.04 | $107.04 | 33,916 |
| 2023-11-29 | $106.03 | $106.51 | $105.88 | $105.98 | $105.98 | 56,308 |
| 2023-11-28 | $105.57 | $106.16 | $105.37 | $105.47 | $105.47 | 51,254 |
| 2023-11-27 | $105.59 | $105.85 | $105.48 | $105.63 | $105.63 | 133,253 |
| 2023-11-24 | $105.70 | $106.09 | $105.70 | $106.06 | $106.06 | 14,645 |
| 2023-11-22 | $105.56 | $105.95 | $105.41 | $105.70 | $105.70 | 25,690 |
| 2023-11-21 | $105.02 | $105.52 | $105.02 | $105.29 | $105.29 | 16,914 |
| 2023-11-20 | $104.70 | $105.48 | $104.57 | $105.28 | $105.28 | 27,426 |
| 2023-11-17 | $104.59 | $104.93 | $104.56 | $104.93 | $104.93 | 47,183 |
| 2023-11-16 | $104.29 | $104.87 | $103.90 | $104.21 | $104.21 | 88,573 |
| 2023-11-15 | $104.02 | $104.90 | $104.02 | $104.30 | $104.30 | 43,444 |
| 2023-11-14 | $102.91 | $104.32 | $102.91 | $103.97 | $103.97 | 42,671 |
| 2023-11-13 | $101.44 | $101.87 | $101.40 | $101.64 | $101.64 | 115,956 |
| 2023-11-10 | $100.78 | $101.81 | $100.48 | $101.74 | $101.74 | 32,966 |
| 2023-11-09 | $100.98 | $101.27 | $100.19 | $100.31 | $100.31 | 32,157 |
| 2023-11-08 | $100.54 | $101.02 | $100.38 | $100.78 | $100.78 | 50,394 |
| 2023-11-07 | $100.11 | $100.71 | $99.92 | $100.51 | $100.51 | 19,147 |
| 2023-11-06 | $101.04 | $101.04 | $100.27 | $100.63 | $100.63 | 27,574 |
| 2023-11-03 | $100.76 | $101.44 | $100.76 | $100.99 | $100.99 | 95,506 |
| 2023-11-02 | $98.58 | $99.91 | $98.58 | $99.87 | $99.87 | 34,117 |
| 2023-11-01 | $97.48 | $97.97 | $97.01 | $97.82 | $97.82 | 85,498 |
| 2023-10-31 | $96.47 | $97.35 | $96.25 | $97.23 | $97.23 | 24,706 |
| 2023-10-30 | $95.87 | $96.73 | $95.53 | $96.44 | $96.44 | 71,150 |
| 2023-10-27 | $96.25 | $96.25 | $95.00 | $95.31 | $95.31 | 41,638 |
| 2023-10-26 | $96.44 | $97.10 | $96.00 | $96.01 | $96.01 | 95,029 |
| 2023-10-25 | $97.79 | $97.79 | $96.72 | $96.81 | $96.81 | 94,327 |
| 2023-10-24 | $98.22 | $98.54 | $97.62 | $98.01 | $98.01 | 92,971 |
| 2023-10-23 | $97.37 | $98.58 | $97.35 | $97.36 | $97.36 | 53,113 |
| 2023-10-20 | $98.70 | $99.16 | $97.83 | $97.83 | $97.83 | 36,370 |
| 2023-10-19 | $100.03 | $100.49 | $98.69 | $98.91 | $98.91 | 42,803 |
| 2023-10-18 | $101.79 | $101.79 | $99.85 | $99.94 | $99.94 | 223,441 |
| 2023-10-17 | $101.42 | $102.96 | $101.42 | $102.43 | $102.43 | 26,417 |
| 2023-10-16 | $101.38 | $102.40 | $101.38 | $101.93 | $101.93 | 22,768 |
| 2023-10-13 | $102.04 | $102.05 | $100.40 | $100.80 | $100.80 | 44,439 |
| 2023-10-12 | $103.12 | $103.12 | $101.02 | $101.68 | $101.68 | 70,413 |
| 2023-10-11 | $102.68 | $102.99 | $102.13 | $102.81 | $102.81 | 25,111 |
| 2023-10-10 | $101.96 | $102.97 | $101.96 | $102.34 | $102.34 | 36,133 |
| 2023-10-09 | $100.48 | $101.71 | $100.38 | $101.55 | $101.55 | 38,291 |
| 2023-10-06 | $98.95 | $101.19 | $98.91 | $100.59 | $100.59 | 34,204 |
| 2023-10-05 | $99.65 | $99.75 | $98.97 | $99.50 | $99.50 | 32,333 |
| 2023-10-04 | $99.33 | $99.98 | $98.80 | $99.87 | $99.87 | 96,707 |
| 2023-10-03 | $99.72 | $100.47 | $98.88 | $99.23 | $99.23 | 51,763 |
| 2023-10-02 | $100.70 | $100.98 | $99.79 | $100.19 | $100.19 | 112,968 |
| 2023-09-29 | $102.02 | $102.02 | $100.75 | $100.89 | $100.89 | 46,819 |
| 2023-09-28 | $100.68 | $101.96 | $100.65 | $101.42 | $101.42 | 70,684 |
| 2023-09-27 | $100.70 | $101.12 | $100.18 | $100.86 | $100.86 | 25,347 |
| 2023-09-26 | $101.27 | $101.47 | $100.25 | $100.31 | $100.31 | 70,658 |
| 2023-09-25 | $101.38 | $102.18 | $101.38 | $102.11 | $101.81 | 46,195 |
| 2023-09-22 | $102.06 | $102.35 | $101.73 | $101.76 | $101.46 | 96,262 |
| 2023-09-21 | $103.45 | $103.45 | $102.00 | $102.01 | $101.71 | 25,252 |
| 2023-09-20 | $104.99 | $105.43 | $103.91 | $103.93 | $103.63 | 19,544 |
| 2023-09-19 | $104.78 | $104.87 | $103.89 | $104.48 | $104.17 | 23,421 |
| 2023-09-18 | $104.73 | $105.40 | $104.59 | $105.00 | $104.69 | 34,179 |
| 2023-09-15 | $105.09 | $105.45 | $104.52 | $104.71 | $104.40 | 302,490 |
| 2023-09-14 | $105.10 | $105.37 | $104.73 | $105.37 | $105.06 | 13,905 |
| 2023-09-13 | $104.96 | $105.20 | $104.22 | $104.57 | $104.26 | 19,580 |
| 2023-09-12 | $105.28 | $105.69 | $105.01 | $105.15 | $104.84 | 20,081 |
| 2023-09-11 | $105.65 | $105.71 | $105.14 | $105.53 | $105.22 | 14,540 |
| 2023-09-08 | $105.96 | $105.96 | $105.24 | $105.39 | $105.08 | 42,140 |
| 2023-09-07 | $105.81 | $106.13 | $105.36 | $105.83 | $105.51 | 190,238 |
| 2023-09-06 | $106.15 | $106.75 | $105.65 | $106.21 | $105.90 | 41,409 |
| 2023-09-05 | $108.24 | $108.24 | $106.50 | $106.53 | $106.22 | 21,864 |
| 2023-09-01 | $108.18 | $108.43 | $107.98 | $108.30 | $108.30 | 17,325 |
| 2023-08-31 | $108.04 | $108.26 | $107.53 | $107.54 | $107.54 | 17,680 |
| 2023-08-30 | $107.43 | $108.21 | $107.43 | $107.87 | $107.87 | 23,351 |
| 2023-08-29 | $106.24 | $107.44 | $106.24 | $107.37 | $107.37 | 16,015 |
| 2023-08-28 | $105.80 | $106.62 | $105.80 | $106.37 | $106.37 | 24,342 |
| 2023-08-25 | $105.03 | $105.81 | $104.37 | $105.43 | $105.43 | 46,667 |
| 2023-08-24 | $105.46 | $106.18 | $104.55 | $104.55 | $104.55 | 272,893 |
| 2023-08-23 | $104.79 | $105.82 | $104.79 | $105.71 | $105.71 | 22,510 |
| 2023-08-22 | $105.05 | $105.05 | $104.48 | $104.69 | $104.69 | 45,804 |
| 2023-08-21 | $104.87 | $104.96 | $104.04 | $104.68 | $104.68 | 20,707 |
| 2023-08-18 | $103.86 | $104.96 | $103.60 | $104.71 | $104.71 | 60,717 |
| 2023-08-17 | $105.89 | $106.05 | $104.63 | $104.74 | $104.74 | 28,001 |
| 2023-08-16 | $105.98 | $106.82 | $105.63 | $105.67 | $105.67 | 38,076 |
| 2023-08-15 | $107.10 | $107.10 | $106.24 | $106.30 | $106.30 | 28,252 |
| 2023-08-14 | $107.17 | $107.74 | $107.17 | $107.71 | $107.71 | 22,665 |
| 2023-08-11 | $107.25 | $107.76 | $107.16 | $107.44 | $107.44 | 98,975 |
| 2023-08-10 | $107.87 | $108.58 | $107.23 | $107.45 | $107.45 | 33,187 |
| 2023-08-09 | $107.75 | $108.08 | $107.29 | $107.47 | $107.47 | 55,117 |
| 2023-08-08 | $107.51 | $107.86 | $106.85 | $107.73 | $107.73 | 91,797 |
| 2023-08-07 | $107.61 | $108.45 | $107.61 | $108.39 | $108.39 | 33,622 |
| 2023-08-04 | $108.05 | $108.30 | $107.09 | $107.20 | $107.20 | 23,250 |
| 2023-08-03 | $107.94 | $108.10 | $107.42 | $107.80 | $107.80 | 28,309 |
| 2023-08-02 | $108.82 | $109.29 | $108.31 | $108.42 | $108.42 | 43,306 |
| 2023-08-01 | $108.64 | $109.79 | $108.64 | $109.74 | $109.74 | 75,929 |
| 2023-07-31 | $108.92 | $109.36 | $108.84 | $109.16 | $109.16 | 29,606 |
| 2023-07-28 | $108.83 | $109.05 | $108.32 | $108.77 | $108.77 | 33,965 |
| 2023-07-27 | $109.60 | $109.60 | $108.10 | $108.23 | $108.23 | 243,488 |
| 2023-07-26 | $108.92 | $109.47 | $108.76 | $109.17 | $109.17 | 26,450 |
| 2023-07-25 | $108.42 | $108.92 | $108.42 | $108.84 | $108.84 | 18,466 |
| 2023-07-24 | $108.37 | $108.90 | $108.37 | $108.83 | $108.83 | 19,170 |
| 2023-07-21 | $108.96 | $108.96 | $108.33 | $108.40 | $108.40 | 9,875 |
| 2023-07-20 | $108.74 | $109.17 | $108.57 | $108.79 | $108.79 | 16,901 |
| 2023-07-19 | $108.91 | $109.29 | $108.54 | $108.98 | $108.98 | 37,647 |
| 2023-07-18 | $108.46 | $109.11 | $108.38 | $108.99 | $108.99 | 47,103 |
| 2023-07-17 | $107.85 | $108.76 | $107.85 | $108.52 | $108.52 | 65,225 |
| 2023-07-14 | $108.23 | $108.23 | $107.53 | $107.92 | $107.92 | 82,952 |
| 2023-07-13 | $108.22 | $108.52 | $107.96 | $108.29 | $108.29 | 58,950 |
| 2023-07-12 | $108.59 | $108.65 | $107.70 | $107.88 | $107.88 | 705,021 |
| 2023-07-11 | $106.61 | $107.66 | $106.61 | $107.61 | $107.61 | 26,585 |
| 2023-07-10 | $104.90 | $106.30 | $104.90 | $106.24 | $106.24 | 39,227 |
| 2023-07-07 | $104.55 | $105.92 | $104.31 | $105.01 | $105.01 | 31,985 |
| 2023-07-06 | $104.75 | $104.89 | $104.10 | $104.81 | $104.81 | 64,013 |
| 2023-07-05 | $105.66 | $106.01 | $105.30 | $105.74 | $105.74 | 86,353 |
| 2023-07-03 | $105.86 | $106.42 | $105.65 | $106.28 | $106.28 | 85,931 |
| 2023-06-30 | $105.80 | $106.35 | $105.48 | $106.04 | $106.04 | 21,879 |
| 2023-06-29 | $103.74 | $105.11 | $103.64 | $105.11 | $105.11 | 37,438 |
| 2023-06-28 | $103.81 | $103.81 | $103.31 | $103.78 | $103.78 | 19,191 |
| 2023-06-27 | $102.42 | $103.84 | $102.42 | $103.78 | $103.78 | 20,856 |
| 2023-06-26 | $101.91 | $102.75 | $101.91 | $102.49 | $102.49 | 17,665 |
| 2023-06-23 | $101.93 | $102.36 | $101.57 | $102.09 | $102.09 | 45,329 |
| 2023-06-22 | $102.84 | $102.95 | $102.50 | $102.77 | $102.77 | 28,400 |
| 2023-06-21 | $102.74 | $103.72 | $102.38 | $103.33 | $103.33 | 24,121 |
| 2023-06-20 | $103.46 | $103.46 | $102.71 | $103.10 | $103.10 | 32,219 |
| 2023-06-16 | $104.29 | $104.55 | $103.74 | $103.79 | $103.79 | 47,762 |
| 2023-06-15 | $102.50 | $104.17 | $102.50 | $104.01 | $104.01 | 60,251 |
| 2023-06-14 | $103.17 | $103.43 | $102.25 | $102.46 | $102.46 | 67,219 |
| 2023-06-13 | $102.24 | $102.98 | $102.01 | $102.86 | $102.86 | 122,433 |
| 2023-06-12 | $101.20 | $102.11 | $101.20 | $102.05 | $102.05 | 18,904 |
| 2023-06-09 | $101.30 | $101.54 | $100.78 | $101.19 | $101.19 | 34,614 |
| 2023-06-08 | $101.48 | $101.48 | $100.87 | $101.37 | $101.37 | 12,050 |
| 2023-06-07 | $100.69 | $101.65 | $100.39 | $101.58 | $101.58 | 31,112 |
| 2023-06-06 | $99.52 | $100.87 | $99.39 | $100.76 | $100.49 | 46,403 |
| 2023-06-05 | $100.39 | $100.39 | $99.51 | $99.75 | $99.48 | 46,000 |
| 2023-06-02 | $99.42 | $100.75 | $99.24 | $100.64 | $100.37 | 65,346 |
| 2023-06-01 | $96.75 | $98.13 | $96.69 | $97.91 | $97.65 | 1,212,929 |
| 2023-05-31 | $97.27 | $97.27 | $96.08 | $96.60 | $96.34 | 30,293 |
| 2023-05-30 | $98.12 | $98.12 | $97.35 | $97.73 | $97.47 | 17,220 |
| 2023-05-26 | $97.18 | $98.21 | $97.18 | $98.01 | $97.75 | 64,120 |
| 2023-05-25 | $96.75 | $97.06 | $96.11 | $96.90 | $96.64 | 37,596 |
| 2023-05-24 | $97.28 | $97.28 | $96.56 | $96.72 | $96.46 | 26,513 |
| 2023-05-23 | $98.91 | $98.94 | $97.73 | $97.99 | $97.73 | 24,041 |
| 2023-05-22 | $99.46 | $99.67 | $99.17 | $99.44 | $99.17 | 13,708 |
| 2023-05-19 | $99.98 | $100.20 | $98.95 | $99.31 | $99.04 | 25,522 |
| 2023-05-18 | $98.64 | $99.83 | $98.55 | $99.71 | $99.44 | 32,206 |
| 2023-05-17 | $97.71 | $99.13 | $97.71 | $98.85 | $98.58 | 35,735 |
| 2023-05-16 | $97.99 | $98.08 | $97.24 | $97.27 | $97.01 | 19,773 |
| 2023-05-15 | $98.05 | $98.58 | $97.61 | $98.46 | $98.19 | 28,889 |
| 2023-05-12 | $98.10 | $98.37 | $97.10 | $97.80 | $97.54 | 20,610 |
| 2023-05-11 | $97.72 | $97.93 | $97.38 | $97.82 | $97.56 | 31,110 |
| 2023-05-10 | $99.14 | $99.14 | $97.17 | $98.18 | $97.92 | 24,110 |
| 2023-05-09 | $98.24 | $98.77 | $98.08 | $98.59 | $98.32 | 15,795 |
| 2023-05-08 | $99.16 | $99.52 | $98.48 | $98.76 | $98.49 | 29,987 |
| 2023-05-05 | $98.10 | $99.22 | $98.10 | $99.02 | $98.75 | 28,129 |
| 2023-05-04 | $97.79 | $97.79 | $96.99 | $97.22 | $96.96 | 99,951 |
| 2023-05-03 | $98.64 | $99.32 | $98.13 | $98.13 | $97.87 | 53,051 |
| 2023-05-02 | $99.33 | $99.33 | $97.54 | $98.47 | $98.20 | 45,223 |
| 2023-05-01 | $99.52 | $100.53 | $99.52 | $99.90 | $99.63 | 54,220 |
| 2023-04-28 | $98.29 | $99.88 | $98.29 | $99.71 | $99.71 | 59,274 |
| 2023-04-27 | $96.95 | $98.66 | $96.95 | $98.60 | $98.60 | 40,469 |
| 2023-04-26 | $97.89 | $98.16 | $96.55 | $96.77 | $96.77 | 27,168 |
| 2023-04-25 | $99.50 | $99.79 | $98.21 | $98.23 | $98.23 | 50,255 |
| 2023-04-24 | $100.00 | $100.44 | $99.72 | $100.10 | $100.10 | 113,920 |
| 2023-04-21 | $100.25 | $100.25 | $99.66 | $99.99 | $99.99 | 26,117 |
| 2023-04-20 | $99.51 | $100.36 | $99.51 | $100.07 | $100.07 | 23,252 |
| 2023-04-19 | $100.25 | $100.40 | $99.83 | $100.26 | $100.26 | 23,442 |
| 2023-04-18 | $100.38 | $100.89 | $100.03 | $100.37 | $100.37 | 30,566 |
| 2023-04-17 | $99.45 | $100.10 | $99.38 | $100.10 | $100.10 | 47,270 |
| 2023-04-14 | $99.28 | $100.08 | $98.88 | $99.47 | $99.47 | 39,904 |
| 2023-04-13 | $98.85 | $99.67 | $98.30 | $99.57 | $99.57 | 28,445 |
| 2023-04-12 | $99.40 | $99.68 | $98.55 | $98.75 | $98.75 | 44,113 |
| 2023-04-11 | $98.25 | $99.06 | $98.25 | $98.66 | $98.66 | 58,200 |
| 2023-04-10 | $96.77 | $97.95 | $96.77 | $97.95 | $97.95 | 30,580 |
| 2023-04-06 | $97.21 | $97.45 | $96.85 | $97.29 | $97.29 | 53,416 |
| 2023-04-05 | $98.09 | $98.35 | $97.17 | $97.48 | $97.48 | 32,828 |
| 2023-04-04 | $100.42 | $100.42 | $98.17 | $98.52 | $98.52 | 88,364 |
| 2023-04-03 | $100.16 | $100.60 | $99.66 | $100.41 | $100.41 | 129,606 |
| 2023-03-31 | $99.03 | $100.20 | $99.03 | $100.16 | $100.16 | 21,365 |
| 2023-03-30 | $98.91 | $99.29 | $98.43 | $98.75 | $98.75 | 31,822 |
| 2023-03-29 | $98.10 | $98.56 | $97.76 | $98.50 | $98.50 | 34,211 |
| 2023-03-28 | $96.90 | $97.29 | $96.63 | $97.10 | $97.10 | 23,632 |
| 2023-03-27 | $96.48 | $97.11 | $96.31 | $96.83 | $96.83 | 26,166 |
| 2023-03-24 | $95.07 | $96.07 | $94.29 | $96.02 | $96.02 | 40,703 |
| 2023-03-23 | $95.88 | $97.52 | $95.35 | $95.90 | $95.90 | 36,776 |
| 2023-03-22 | $98.02 | $98.19 | $96.16 | $96.16 | $95.89 | 35,394 |
| 2023-03-21 | $97.44 | $98.18 | $97.42 | $97.94 | $97.66 | 23,067 |
| 2023-03-20 | $95.43 | $96.84 | $95.43 | $96.44 | $96.17 | 64,413 |
| 2023-03-17 | $96.35 | $96.35 | $94.99 | $95.26 | $95.26 | 32,353 |
| 2023-03-16 | $95.13 | $96.90 | $94.70 | $96.75 | $96.75 | 41,984 |
| 2023-03-15 | $95.87 | $96.10 | $94.33 | $95.68 | $95.68 | 66,268 |
| 2023-03-14 | $97.77 | $98.63 | $96.73 | $97.77 | $97.77 | 34,176 |
| 2023-03-13 | $96.36 | $97.34 | $95.60 | $96.31 | $96.31 | 58,699 |
| 2023-03-10 | $99.15 | $99.21 | $97.01 | $97.37 | $97.37 | 60,889 |
| 2023-03-09 | $101.42 | $102.00 | $99.51 | $99.60 | $99.60 | 33,825 |
| 2023-03-08 | $101.08 | $101.37 | $100.49 | $101.09 | $101.09 | 29,880 |
| 2023-03-07 | $102.47 | $102.64 | $100.91 | $100.97 | $100.97 | 28,365 |
| 2023-03-06 | $102.84 | $103.22 | $102.41 | $102.54 | $102.54 | 47,348 |
| 2023-03-03 | $101.67 | $102.79 | $101.38 | $102.70 | $102.70 | 45,703 |
| 2023-03-02 | $99.67 | $101.51 | $99.67 | $101.29 | $101.29 | 21,036 |
| 2023-03-01 | $100.10 | $100.74 | $99.93 | $100.28 | $100.28 | 43,559 |
| 2023-02-28 | $100.23 | $100.77 | $100.00 | $100.12 | $100.12 | 34,118 |
| 2023-02-27 | $100.62 | $101.02 | $100.13 | $100.24 | $100.24 | 77,762 |
| 2023-02-24 | $99.34 | $99.83 | $98.79 | $99.63 | $99.63 | 17,220 |
| 2023-02-23 | $100.46 | $100.68 | $99.32 | $100.33 | $100.33 | 18,116 |
| 2023-02-22 | $100.13 | $100.52 | $99.45 | $99.87 | $99.87 | 17,915 |
| 2023-02-21 | $101.38 | $101.68 | $99.98 | $100.04 | $100.04 | 28,426 |
| 2023-02-17 | $102.17 | $102.34 | $101.50 | $102.31 | $102.31 | 26,161 |
| 2023-02-16 | $102.32 | $103.32 | $102.10 | $102.32 | $102.32 | 38,467 |
| 2023-02-15 | $102.28 | $103.53 | $102.28 | $103.52 | $103.52 | 28,632 |
| 2023-02-14 | $102.78 | $103.43 | $102.05 | $102.88 | $102.88 | 34,207 |
| 2023-02-13 | $102.29 | $103.12 | $102.27 | $103.10 | $103.10 | 15,736 |
| 2023-02-10 | $101.51 | $102.27 | $101.51 | $102.22 | $102.22 | 37,721 |
| 2023-02-09 | $103.47 | $103.47 | $101.66 | $101.93 | $101.93 | 49,988 |
| 2023-02-08 | $103.22 | $103.43 | $102.51 | $102.64 | $102.64 | 22,254 |
| 2023-02-07 | $102.70 | $103.59 | $101.96 | $103.59 | $103.59 | 25,535 |
| 2023-02-06 | $102.74 | $103.12 | $102.60 | $102.86 | $102.86 | 23,937 |
| 2023-02-03 | $103.08 | $104.33 | $103.08 | $103.53 | $103.53 | 59,788 |
| 2023-02-02 | $103.91 | $104.85 | $103.58 | $104.26 | $104.26 | 108,659 |
| 2023-02-01 | $101.57 | $103.75 | $101.28 | $103.09 | $103.09 | 59,359 |
| 2023-01-31 | $100.68 | $102.26 | $100.62 | $102.26 | $102.26 | 24,541 |
| 2023-01-30 | $100.90 | $101.62 | $100.48 | $100.54 | $100.54 | 30,855 |
| 2023-01-27 | $100.81 | $102.05 | $100.63 | $101.53 | $101.53 | 39,716 |
| 2023-01-26 | $100.89 | $101.00 | $99.86 | $100.80 | $100.80 | 28,012 |
| 2023-01-25 | $99.65 | $100.58 | $98.91 | $100.45 | $100.45 | 33,504 |
| 2023-01-24 | $100.04 | $101.09 | $99.44 | $100.83 | $100.83 | 37,248 |
| 2023-01-23 | $99.54 | $101.03 | $99.41 | $100.58 | $100.58 | 87,365 |
| 2023-01-20 | $97.94 | $99.52 | $97.63 | $99.52 | $99.52 | 951,337 |
| 2023-01-19 | $98.58 | $98.58 | $97.69 | $97.69 | $97.69 | 33,637 |
| 2023-01-18 | $101.21 | $101.49 | $99.28 | $99.29 | $99.29 | 32,903 |
| 2023-01-17 | $101.44 | $101.76 | $101.04 | $101.05 | $101.05 | 34,312 |
| 2023-01-13 | $100.64 | $101.70 | $100.59 | $101.55 | $101.55 | 74,114 |
| 2023-01-12 | $101.29 | $101.96 | $100.69 | $101.65 | $101.65 | 158,813 |
| 2023-01-11 | $100.27 | $101.09 | $100.14 | $101.06 | $101.06 | 42,239 |
| 2023-01-10 | $99.10 | $99.92 | $98.96 | $99.87 | $99.87 | 20,820 |
| 2023-01-09 | $99.64 | $100.73 | $99.27 | $99.33 | $99.33 | 48,380 |
| 2023-01-06 | $97.62 | $99.56 | $97.43 | $99.30 | $99.30 | 54,213 |
| 2023-01-05 | $97.22 | $97.42 | $96.47 | $96.66 | $96.66 | 40,702 |
| 2023-01-04 | $97.43 | $98.39 | $97.25 | $97.94 | $97.94 | 64,538 |
| 2023-01-03 | $97.14 | $97.70 | $96.03 | $96.76 | $96.76 | 173,543 |
| 2022-12-30 | $96.07 | $96.53 | $95.54 | $96.46 | $96.46 | 30,906 |
| 2022-12-29 | $96.01 | $97.07 | $95.75 | $96.83 | $96.83 | 33,940 |
| 2022-12-28 | $96.54 | $97.10 | $95.33 | $95.35 | $95.35 | 23,684 |
| 2022-12-27 | $96.23 | $96.91 | $96.09 | $96.52 | $96.52 | 25,624 |
| 2022-12-23 | $95.43 | $96.33 | $95.26 | $96.24 | $96.24 | 13,710 |
| 2022-12-22 | $96.29 | $96.29 | $94.30 | $95.64 | $95.64 | 23,969 |
| 2022-12-21 | $96.10 | $97.09 | $96.07 | $96.92 | $96.92 | 57,152 |
| 2022-12-20 | $94.76 | $95.74 | $94.76 | $95.37 | $95.37 | 45,513 |
| 2022-12-19 | $95.77 | $96.24 | $94.65 | $95.05 | $95.05 | 27,364 |
| 2022-12-16 | $96.06 | $96.20 | $95.06 | $95.87 | $95.87 | 115,789 |
| 2022-12-15 | $97.96 | $98.31 | $96.29 | $96.70 | $96.70 | 54,668 |
| 2022-12-14 | $99.80 | $100.78 | $98.98 | $99.47 | $99.47 | 34,473 |
| 2022-12-13 | $101.95 | $101.95 | $99.25 | $99.88 | $99.88 | 52,410 |
| 2022-12-12 | $97.66 | $99.59 | $97.66 | $99.59 | $99.34 | 46,057 |
| 2022-12-09 | $98.18 | $98.66 | $97.77 | $97.81 | $97.57 | 20,859 |
| 2022-12-08 | $98.41 | $99.02 | $98.15 | $98.54 | $98.30 | 39,823 |
| 2022-12-07 | $97.59 | $98.26 | $97.36 | $97.83 | $97.59 | 42,093 |
| 2022-12-06 | $99.19 | $99.29 | $97.11 | $97.83 | $97.59 | 47,925 |
| 2022-12-05 | $100.57 | $100.57 | $99.07 | $99.32 | $99.07 | 66,354 |
| 2022-12-02 | $99.69 | $101.63 | $99.69 | $101.21 | $100.96 | 2,284,796 |
| 2022-12-01 | $101.17 | $101.39 | $100.09 | $100.88 | $100.63 | 32,424 |
| 2022-11-30 | $98.36 | $100.65 | $97.56 | $100.63 | $100.38 | 35,461 |
| 2022-11-29 | $98.16 | $98.65 | $97.87 | $98.34 | $98.10 | 29,690 |
| 2022-11-28 | $98.97 | $99.60 | $97.85 | $98.19 | $97.95 | 54,009 |
| 2022-11-25 | $99.66 | $100.06 | $99.65 | $100.00 | $99.75 | 8,694 |
| 2022-11-23 | $99.07 | $99.94 | $99.07 | $99.55 | $99.30 | 24,307 |
| 2022-11-22 | $98.39 | $99.11 | $98.29 | $99.07 | $98.82 | 26,631 |
| 2022-11-21 | $97.72 | $98.16 | $97.58 | $97.89 | $97.65 | 28,188 |
| 2022-11-18 | $98.26 | $98.54 | $97.44 | $98.05 | $97.81 | 19,109 |
| 2022-11-17 | $96.53 | $97.49 | $96.10 | $97.48 | $97.24 | 33,347 |
| 2022-11-16 | $98.48 | $98.75 | $97.85 | $97.94 | $97.70 | 38,851 |
| 2022-11-15 | $99.42 | $99.48 | $97.95 | $98.81 | $98.57 | 49,092 |
| 2022-11-14 | $98.18 | $99.33 | $97.94 | $97.94 | $97.70 | 28,188 |
| 2022-11-11 | $98.18 | $99.10 | $98.07 | $98.63 | $98.39 | 40,252 |
| 2022-11-10 | $96.40 | $98.21 | $96.32 | $98.15 | $97.91 | 44,690 |
| 2022-11-09 | $94.08 | $94.37 | $92.91 | $93.05 | $92.82 | 21,362 |
| 2022-11-08 | $94.27 | $95.57 | $93.87 | $94.83 | $94.59 | 71,201 |
| 2022-11-07 | $93.02 | $93.98 | $92.56 | $93.86 | $93.63 | 38,402 |
| 2022-11-04 | $92.09 | $92.92 | $91.15 | $92.56 | $92.33 | 32,122 |
| 2022-11-03 | $90.44 | $91.79 | $90.16 | $91.00 | $90.77 | 48,121 |
| 2022-11-02 | $93.82 | $94.88 | $91.76 | $91.76 | $91.53 | 42,799 |
| 2022-11-01 | $94.96 | $94.96 | $93.59 | $94.17 | $93.94 | 156,959 |
| 2022-10-31 | $94.28 | $94.69 | $93.87 | $94.13 | $93.90 | 29,865 |
| 2022-10-28 | $92.81 | $94.89 | $92.81 | $94.81 | $94.57 | 23,383 |
| 2022-10-27 | $92.52 | $93.53 | $92.41 | $92.62 | $92.39 | 66,887 |
| 2022-10-26 | $91.56 | $93.16 | $91.56 | $92.02 | $91.79 | 60,115 |
| 2022-10-25 | $89.75 | $91.38 | $89.75 | $91.32 | $91.09 | 67,385 |
| 2022-10-24 | $89.21 | $90.00 | $89.00 | $89.68 | $89.46 | 20,511 |
| 2022-10-21 | $86.43 | $88.77 | $86.43 | $88.71 | $88.49 | 33,579 |
| 2022-10-20 | $87.77 | $88.59 | $86.35 | $86.57 | $86.36 | 34,814 |
| 2022-10-19 | $88.04 | $88.59 | $87.20 | $87.85 | $87.63 | 44,684 |
| 2022-10-18 | $89.02 | $89.21 | $87.79 | $88.84 | $88.62 | 40,712 |
| 2022-10-17 | $86.47 | $87.43 | $86.47 | $87.05 | $86.83 | 58,131 |
| 2022-10-14 | $87.47 | $87.86 | $84.76 | $84.90 | $84.90 | 38,863 |
| 2022-10-13 | $82.93 | $87.28 | $82.74 | $86.85 | $86.85 | 118,321 |
| 2022-10-12 | $85.47 | $85.73 | $84.83 | $84.86 | $84.86 | 53,213 |
| 2022-10-11 | $85.54 | $86.63 | $85.01 | $85.44 | $85.44 | 46,784 |
| 2022-10-10 | $86.38 | $86.69 | $85.37 | $86.00 | $86.00 | 46,166 |
| 2022-10-07 | $87.27 | $87.27 | $85.68 | $86.23 | $86.23 | 30,429 |
| 2022-10-06 | $88.58 | $89.11 | $87.95 | $88.14 | $88.14 | 67,963 |
| 2022-10-05 | $88.01 | $89.75 | $87.89 | $89.13 | $89.13 | 80,662 |
| 2022-10-04 | $87.34 | $89.18 | $87.34 | $89.16 | $89.16 | 75,728 |
| 2022-10-03 | $84.43 | $86.78 | $84.27 | $86.11 | $86.11 | 121,255 |
| 2022-09-30 | $84.67 | $85.51 | $83.66 | $83.78 | $83.78 | 48,162 |
| 2022-09-29 | $85.11 | $85.11 | $84.03 | $84.64 | $84.64 | 56,934 |
| 2022-09-28 | $84.38 | $86.41 | $84.16 | $86.01 | $86.01 | 192,399 |
| 2022-09-27 | $85.07 | $85.58 | $83.50 | $84.08 | $84.08 | 72,043 |
| 2022-09-26 | $85.12 | $85.88 | $84.21 | $84.49 | $84.49 | 99,304 |
| 2022-09-23 | $86.21 | $86.30 | $84.80 | $85.87 | $85.58 | 280,513 |
| 2022-09-22 | $88.50 | $88.50 | $87.25 | $87.28 | $86.98 | 55,159 |
| 2022-09-21 | $90.76 | $91.53 | $88.76 | $88.82 | $88.82 | 29,196 |
| 2022-09-20 | $90.43 | $90.51 | $89.61 | $90.25 | $90.25 | 43,592 |
| 2022-09-19 | $89.77 | $91.46 | $89.77 | $91.41 | $91.41 | 45,651 |
| 2022-09-16 | $90.44 | $90.70 | $89.76 | $90.45 | $90.45 | 64,331 |
| 2022-09-15 | $92.95 | $93.97 | $91.90 | $92.22 | $92.22 | 21,548 |
| 2022-09-14 | $93.84 | $93.84 | $92.56 | $93.27 | $93.27 | 41,325 |
| 2022-09-13 | $95.13 | $95.78 | $93.38 | $93.62 | $93.62 | 35,277 |
| 2022-09-12 | $97.25 | $97.88 | $96.95 | $97.47 | $97.47 | 25,503 |
| 2022-09-09 | $95.67 | $96.80 | $95.67 | $96.65 | $96.65 | 21,631 |
| 2022-09-08 | $93.92 | $95.23 | $93.59 | $95.16 | $95.16 | 76,932 |
| 2022-09-07 | $92.77 | $94.87 | $92.77 | $94.71 | $94.71 | 27,777 |
| 2022-09-06 | $93.01 | $93.60 | $92.25 | $93.02 | $93.02 | 90,324 |
| 2022-09-02 | $94.91 | $95.11 | $92.54 | $92.97 | $92.97 | 69,432 |
| 2022-09-01 | $93.21 | $94.02 | $92.74 | $93.96 | $93.96 | 45,388 |
| 2022-08-31 | $95.32 | $95.48 | $93.95 | $93.96 | $93.96 | 23,842 |
| 2022-08-30 | $96.29 | $96.29 | $94.30 | $94.79 | $94.79 | 57,210 |
| 2022-08-29 | $95.62 | $96.61 | $95.43 | $95.86 | $95.86 | 29,741 |
| 2022-08-26 | $100.01 | $100.01 | $96.43 | $96.44 | $96.44 | 25,452 |
| 2022-08-25 | $98.78 | $100.04 | $98.78 | $100.04 | $100.04 | 29,056 |
| 2022-08-24 | $98.06 | $98.85 | $98.06 | $98.45 | $98.45 | 24,360 |
| 2022-08-23 | $98.09 | $98.82 | $98.08 | $98.17 | $98.17 | 18,017 |
| 2022-08-22 | $99.13 | $99.16 | $98.25 | $98.35 | $98.35 | 67,041 |
| 2022-08-19 | $100.89 | $101.12 | $100.28 | $100.49 | $100.49 | 37,360 |
| 2022-08-18 | $101.41 | $102.03 | $101.26 | $101.86 | $101.86 | 56,020 |
| 2022-08-17 | $101.36 | $101.85 | $100.93 | $101.46 | $101.46 | 29,317 |
| 2022-08-16 | $101.81 | $102.84 | $101.58 | $102.55 | $102.55 | 43,929 |
| 2022-08-15 | $100.85 | $102.27 | $100.85 | $102.13 | $102.13 | 45,030 |
| 2022-08-12 | $100.92 | $101.67 | $100.49 | $101.66 | $101.66 | 52,689 |
| 2022-08-11 | $100.83 | $101.13 | $100.11 | $100.18 | $100.18 | 42,046 |
| 2022-08-10 | $99.09 | $100.13 | $99.09 | $99.85 | $99.85 | 31,924 |
| 2022-08-09 | $98.12 | $98.12 | $97.38 | $97.55 | $97.55 | 21,203 |
| 2022-08-08 | $98.68 | $99.24 | $98.08 | $98.29 | $98.29 | 24,021 |
| 2022-08-05 | $97.11 | $98.40 | $97.10 | $98.35 | $98.35 | 27,665 |
| 2022-08-04 | $97.90 | $98.45 | $97.64 | $98.25 | $98.25 | 40,700 |
| 2022-08-03 | $97.37 | $98.28 | $97.09 | $98.03 | $98.03 | 39,311 |
| 2022-08-02 | $97.23 | $97.72 | $96.48 | $96.78 | $96.78 | 29,769 |
| 2022-08-01 | $97.38 | $98.14 | $96.80 | $97.86 | $97.86 | 32,372 |
| 2022-07-29 | $96.12 | $98.02 | $96.12 | $97.84 | $97.84 | 43,534 |
| 2022-07-28 | $95.00 | $96.32 | $94.44 | $96.23 | $96.23 | 41,576 |
| 2022-07-27 | $93.18 | $94.87 | $92.85 | $94.47 | $94.47 | 51,433 |
| 2022-07-26 | $93.09 | $93.33 | $92.63 | $92.88 | $92.88 | 29,431 |
| 2022-07-25 | $93.46 | $93.78 | $92.78 | $93.64 | $93.64 | 63,155 |
| 2022-07-22 | $94.16 | $94.39 | $92.83 | $93.33 | $93.33 | 35,195 |
| 2022-07-21 | $92.26 | $93.76 | $92.26 | $93.72 | $93.72 | 49,500 |
| 2022-07-20 | $91.45 | $92.79 | $91.45 | $92.63 | $92.63 | 46,608 |
| 2022-07-19 | $89.36 | $92.00 | $89.35 | $91.83 | $91.83 | 51,589 |
| 2022-07-18 | $89.94 | $90.30 | $88.46 | $88.65 | $88.65 | 19,779 |
| 2022-07-15 | $88.49 | $89.30 | $88.16 | $89.20 | $89.20 | 145,743 |
| 2022-07-14 | $86.63 | $87.58 | $86.19 | $87.54 | $87.54 | 42,633 |
| 2022-07-13 | $87.52 | $88.62 | $87.22 | $88.11 | $88.11 | 43,135 |
| 2022-07-12 | $88.46 | $89.86 | $88.38 | $88.83 | $88.83 | 32,893 |
| 2022-07-11 | $88.94 | $89.46 | $88.85 | $89.06 | $89.06 | 25,221 |
| 2022-07-08 | $89.61 | $90.08 | $89.03 | $89.67 | $89.67 | 25,716 |
| 2022-07-07 | $89.52 | $90.22 | $89.07 | $90.02 | $90.02 | 31,037 |
| 2022-07-06 | $88.54 | $89.37 | $87.92 | $88.92 | $88.92 | 509,356 |
| 2022-07-05 | $87.73 | $88.58 | $86.54 | $88.57 | $88.57 | 54,555 |
| 2022-07-01 | $87.83 | $89.38 | $87.50 | $89.15 | $89.15 | 72,910 |
| 2022-06-30 | $87.35 | $88.78 | $86.54 | $88.13 | $88.13 | 49,145 |
| 2022-06-29 | $88.87 | $88.87 | $87.86 | $88.51 | $88.51 | 67,688 |
| 2022-06-28 | $90.86 | $91.86 | $88.88 | $88.94 | $88.94 | 36,661 |
| 2022-06-27 | $90.96 | $91.43 | $90.37 | $90.53 | $90.53 | 35,451 |
| 2022-06-24 | $88.22 | $90.89 | $88.22 | $90.86 | $90.86 | 70,900 |
| 2022-06-23 | $87.93 | $87.93 | $86.44 | $87.52 | $87.52 | 125,803 |
| 2022-06-22 | $86.50 | $88.26 | $86.50 | $87.53 | $87.53 | 184,018 |
| 2022-06-21 | $87.55 | $88.27 | $87.44 | $87.85 | $87.85 | 78,760 |
| 2022-06-17 | $86.20 | $86.98 | $85.30 | $86.43 | $86.43 | 136,034 |
| 2022-06-16 | $87.88 | $87.88 | $85.69 | $86.15 | $86.15 | 75,395 |
| 2022-06-15 | $89.70 | $90.86 | $88.34 | $89.76 | $89.76 | 286,331 |
| 2022-06-14 | $89.34 | $89.76 | $88.07 | $88.70 | $88.70 | 57,954 |
| 2022-06-13 | $89.85 | $90.29 | $88.42 | $88.92 | $88.92 | 1,209,936 |
| 2022-06-10 | $93.53 | $93.54 | $92.20 | $92.20 | $92.20 | 81,524 |
| 2022-06-09 | $97.03 | $97.31 | $95.32 | $95.32 | $95.32 | 44,270 |
| 2022-06-08 | $98.68 | $99.00 | $97.59 | $97.82 | $97.60 | 30,675 |
| 2022-06-07 | $97.41 | $99.46 | $97.25 | $99.36 | $99.13 | 26,061 |
| 2022-06-06 | $98.58 | $99.10 | $98.06 | $98.26 | $98.03 | 59,455 |
| 2022-06-03 | $97.53 | $98.16 | $97.36 | $97.75 | $97.53 | 72,378 |
| 2022-06-02 | $96.37 | $98.52 | $96.36 | $98.44 | $98.21 | 63,784 |
| 2022-06-01 | $97.45 | $97.84 | $95.58 | $96.26 | $96.04 | 91,437 |
| 2022-05-31 | $97.14 | $97.69 | $96.18 | $97.02 | $96.80 | 29,370 |
| 2022-05-27 | $96.22 | $97.81 | $96.22 | $97.81 | $97.59 | 365,391 |
| 2022-05-26 | $94.06 | $95.89 | $94.06 | $95.53 | $95.31 | 39,517 |
| 2022-05-25 | $92.43 | $93.91 | $92.37 | $93.49 | $93.28 | 56,413 |
| 2022-05-24 | $92.79 | $93.02 | $91.15 | $92.72 | $92.51 | 116,634 |
| 2022-05-23 | $92.41 | $93.67 | $92.16 | $93.52 | $93.31 | 77,255 |
| 2022-05-20 | $92.75 | $92.83 | $89.70 | $91.62 | $91.41 | 101,491 |
| 2022-05-19 | $91.49 | $93.19 | $91.10 | $92.10 | $91.89 | 148,740 |
| 2022-05-18 | $94.80 | $95.16 | $92.35 | $92.57 | $92.36 | 157,197 |
| 2022-05-17 | $95.10 | $96.02 | $94.47 | $95.88 | $95.66 | 60,930 |
| 2022-05-16 | $93.68 | $94.37 | $92.92 | $93.56 | $93.34 | 52,490 |
| 2022-05-13 | $93.32 | $94.59 | $93.19 | $94.03 | $93.81 | 99,933 |
| 2022-05-12 | $91.43 | $92.96 | $90.49 | $92.25 | $92.04 | 143,486 |
| 2022-05-11 | $92.89 | $94.53 | $92.06 | $92.16 | $91.95 | 176,607 |
| 2022-05-10 | $94.99 | $95.24 | $92.09 | $93.20 | $92.99 | 1,457,883 |
| 2022-05-09 | $95.21 | $95.46 | $93.39 | $93.71 | $93.49 | 211,053 |
| 2022-05-06 | $97.10 | $97.17 | $95.17 | $96.57 | $96.35 | 307,355 |
| 2022-05-05 | $100.22 | $100.56 | $97.05 | $97.84 | $97.62 | 211,134 |
| 2022-05-04 | $98.33 | $101.46 | $97.80 | $101.39 | $101.16 | 119,111 |
| 2022-05-03 | $97.83 | $98.91 | $97.63 | $98.26 | $98.03 | 111,589 |
| 2022-05-02 | $97.48 | $98.41 | $95.79 | $97.77 | $97.55 | 146,710 |
| 2022-04-29 | $100.07 | $100.83 | $97.40 | $97.52 | $97.30 | 84,646 |
| 2022-04-28 | $99.18 | $101.09 | $98.54 | $100.65 | $100.42 | 51,440 |
| 2022-04-27 | $98.16 | $99.56 | $97.87 | $98.54 | $98.31 | 131,241 |
| 2022-04-26 | $99.50 | $99.61 | $97.55 | $97.56 | $97.34 | 90,074 |
| 2022-04-25 | $99.33 | $100.41 | $98.04 | $100.32 | $100.09 | 82,038 |
| 2022-04-22 | $102.24 | $102.24 | $99.71 | $99.81 | $99.58 | 100,449 |
| 2022-04-21 | $104.77 | $105.23 | $102.54 | $102.75 | $102.51 | 49,050 |
| 2022-04-20 | $104.16 | $104.79 | $103.85 | $104.00 | $103.76 | 75,866 |
| 2022-04-19 | $101.57 | $103.80 | $101.57 | $103.64 | $103.40 | 74,951 |
| 2022-04-18 | $101.68 | $102.49 | $101.14 | $101.62 | $101.39 | 41,519 |
| 2022-04-14 | $102.31 | $102.99 | $101.95 | $101.95 | $101.72 | 55,937 |
| 2022-04-13 | $101.07 | $102.44 | $101.02 | $102.34 | $102.10 | 48,317 |
| 2022-04-12 | $102.47 | $103.04 | $101.05 | $101.35 | $101.12 | 41,476 |
| 2022-04-11 | $101.96 | $102.87 | $101.65 | $101.75 | $101.52 | 68,180 |
| 2022-04-08 | $102.72 | $103.61 | $102.22 | $102.55 | $102.31 | 57,368 |
| 2022-04-07 | $102.46 | $103.37 | $101.69 | $102.90 | $102.66 | 73,218 |
| 2022-04-06 | $103.18 | $103.36 | $102.25 | $102.97 | $102.73 | 64,912 |
| 2022-04-05 | $105.45 | $106.04 | $104.04 | $104.30 | $104.06 | 146,484 |
| 2022-04-04 | $105.70 | $105.87 | $104.83 | $105.81 | $105.57 | 82,849 |
| 2022-04-01 | $105.97 | $106.06 | $104.76 | $105.45 | $105.21 | 43,423 |
| 2022-03-31 | $107.03 | $107.27 | $105.40 | $105.43 | $105.19 | 58,817 |
| 2022-03-30 | $107.84 | $107.89 | $106.62 | $107.06 | $106.81 | 96,971 |
| 2022-03-29 | $106.86 | $108.05 | $106.86 | $107.85 | $107.60 | 63,073 |
| 2022-03-28 | $105.42 | $105.93 | $104.70 | $105.91 | $105.67 | 42,870 |
| 2022-03-25 | $105.60 | $105.71 | $104.77 | $105.65 | $105.41 | 63,796 |
| 2022-03-24 | $104.64 | $105.23 | $104.27 | $105.22 | $104.98 | 36,839 |
| 2022-03-23 | $105.59 | $105.64 | $104.57 | $104.58 | $104.08 | 35,693 |
| 2022-03-22 | $105.47 | $106.39 | $105.47 | $106.12 | $105.62 | 83,881 |
| 2022-03-21 | $105.30 | $105.70 | $104.75 | $105.31 | $104.81 | 58,990 |
| 2022-03-18 | $104.16 | $105.73 | $103.91 | $105.67 | $105.17 | 116,355 |
| 2022-03-17 | $102.66 | $104.49 | $102.66 | $104.49 | $104.00 | 75,310 |
| 2022-03-16 | $101.91 | $103.20 | $100.96 | $103.18 | $102.69 | 103,990 |
| 2022-03-15 | $99.74 | $101.19 | $99.74 | $101.09 | $100.61 | 147,698 |
| 2022-03-14 | $99.53 | $100.72 | $98.73 | $99.23 | $98.76 | 59,525 |
| 2022-03-11 | $100.56 | $100.94 | $98.96 | $99.07 | $98.60 | 89,320 |
| 2022-03-10 | $99.02 | $99.99 | $98.83 | $99.77 | $99.30 | 84,274 |
| 2022-03-09 | $99.34 | $100.77 | $99.34 | $100.23 | $99.76 | 72,506 |
| 2022-03-08 | $97.84 | $100.14 | $97.03 | $97.52 | $97.06 | 173,366 |
| 2022-03-07 | $101.05 | $101.25 | $97.81 | $97.89 | $97.43 | 124,885 |
| 2022-03-04 | $101.77 | $101.77 | $100.10 | $101.37 | $100.89 | 52,878 |
| 2022-03-03 | $103.82 | $103.95 | $102.23 | $102.47 | $101.98 | 125,801 |
| 2022-03-02 | $101.43 | $103.42 | $101.33 | $103.00 | $102.51 | 75,429 |
| 2022-03-01 | $103.26 | $103.47 | $100.60 | $101.19 | $100.71 | 252,344 |
| 2022-02-28 | $102.67 | $104.11 | $102.35 | $103.66 | $103.17 | 79,464 |
| 2022-02-25 | $101.69 | $103.74 | $101.24 | $103.55 | $103.06 | 146,058 |
| 2022-02-24 | $97.14 | $101.25 | $96.25 | $101.00 | $100.52 | 224,685 |
| 2022-02-23 | $102.37 | $102.37 | $99.55 | $99.66 | $99.19 | 266,027 |
| 2022-02-22 | $102.21 | $103.32 | $101.18 | $101.71 | $101.23 | 154,917 |
| 2022-02-18 | $103.39 | $104.09 | $102.44 | $102.70 | $102.21 | 217,332 |
| 2022-02-17 | $105.10 | $105.18 | $103.41 | $103.58 | $103.09 | 614,378 |
| 2022-02-16 | $105.31 | $106.22 | $104.78 | $105.84 | $105.34 | 113,438 |
| 2022-02-15 | $104.91 | $105.77 | $104.90 | $105.51 | $105.01 | 56,946 |
| 2022-02-14 | $104.03 | $104.63 | $103.35 | $104.07 | $103.58 | 89,361 |
| 2022-02-11 | $105.99 | $106.55 | $103.81 | $104.27 | $103.78 | 92,010 |
| 2022-02-10 | $106.71 | $108.01 | $105.39 | $105.85 | $105.35 | 71,059 |
| 2022-02-09 | $106.94 | $108.02 | $106.94 | $107.89 | $107.38 | 64,199 |
| 2022-02-08 | $105.01 | $106.28 | $105.01 | $106.01 | $105.51 | 83,376 |
| 2022-02-07 | $105.86 | $106.02 | $104.96 | $105.20 | $104.70 | 64,570 |
| 2022-02-04 | $105.78 | $106.41 | $104.44 | $105.58 | $105.08 | 102,732 |
| 2022-02-03 | $107.13 | $107.56 | $106.08 | $106.26 | $105.76 | 145,939 |
| 2022-02-02 | $108.15 | $108.65 | $107.42 | $108.44 | $107.93 | 202,794 |
| 2022-02-01 | $107.75 | $109.12 | $107.43 | $108.93 | $108.41 | 149,305 |
| 2022-01-31 | $105.16 | $107.38 | $104.93 | $107.36 | $106.85 | 75,339 |
| 2022-01-28 | $103.46 | $105.78 | $102.40 | $105.75 | $105.25 | 158,696 |
| 2022-01-27 | $104.83 | $105.44 | $102.79 | $103.23 | $102.74 | 309,016 |
| 2022-01-26 | $105.02 | $106.64 | $102.92 | $103.84 | $103.35 | 114,882 |
| 2022-01-25 | $104.12 | $105.81 | $102.42 | $104.62 | $104.12 | 168,784 |
| 2022-01-24 | $103.82 | $105.93 | $101.66 | $105.75 | $105.25 | 1,170,385 |
| 2022-01-21 | $107.08 | $107.75 | $105.39 | $105.50 | $105.00 | 157,084 |
| 2022-01-20 | $108.60 | $110.20 | $107.22 | $107.34 | $106.83 | 76,077 |
| 2022-01-19 | $109.82 | $109.96 | $108.39 | $108.39 | $107.88 | 44,427 |
| 2022-01-18 | $110.21 | $110.21 | $109.24 | $109.56 | $109.04 | 172,865 |
| 2022-01-14 | $110.75 | $111.24 | $109.91 | $111.08 | $110.55 | 55,602 |
| 2022-01-13 | $112.54 | $113.17 | $111.54 | $111.80 | $111.27 | 103,280 |
| 2022-01-12 | $112.57 | $112.90 | $111.87 | $112.16 | $111.63 | 57,080 |
| 2022-01-11 | $110.89 | $112.16 | $109.98 | $112.05 | $111.52 | 58,312 |
| 2022-01-10 | $111.70 | $111.87 | $109.36 | $110.98 | $110.45 | 115,995 |
| 2022-01-07 | $112.47 | $113.02 | $112.22 | $112.24 | $111.71 | 37,198 |
| 2022-01-06 | $112.73 | $113.33 | $112.49 | $112.81 | $112.28 | 141,650 |
| 2022-01-05 | $114.23 | $114.87 | $112.70 | $112.77 | $112.24 | 43,758 |
| 2022-01-04 | $113.10 | $114.31 | $113.10 | $114.07 | $113.53 | 174,451 |
| 2022-01-03 | $112.86 | $113.32 | $112.19 | $112.70 | $112.17 | 134,804 |
| 2021-12-31 | $112.52 | $113.18 | $112.30 | $112.74 | $112.21 | 15,697 |
| 2021-12-30 | $112.97 | $113.30 | $112.58 | $112.62 | $112.09 | 37,072 |
| 2021-12-29 | $112.54 | $113.11 | $112.48 | $112.87 | $112.34 | 45,705 |
| 2021-12-28 | $112.16 | $113.07 | $112.16 | $112.63 | $112.10 | 52,841 |
| 2021-12-27 | $111.37 | $112.38 | $111.26 | $112.33 | $111.80 | 19,396 |
| 2021-12-23 | $110.69 | $111.59 | $110.69 | $111.22 | $110.69 | 33,561 |
| 2021-12-22 | $109.43 | $110.36 | $109.37 | $110.33 | $109.81 | 57,941 |
| 2021-12-21 | $107.54 | $109.58 | $107.50 | $109.47 | $108.95 | 75,829 |
| 2021-12-20 | $107.36 | $107.36 | $106.00 | $106.81 | $106.30 | 1,065,541 |
| 2021-12-17 | $110.23 | $110.37 | $108.75 | $108.99 | $108.47 | 39,133 |
| 2021-12-16 | $111.37 | $111.56 | $110.02 | $110.54 | $110.02 | 44,254 |
| 2021-12-15 | $109.28 | $110.29 | $108.49 | $110.20 | $109.68 | 79,093 |
| 2021-12-14 | $109.27 | $110.49 | $108.61 | $109.05 | $108.53 | 47,150 |
| 2021-12-13 | $110.79 | $111.03 | $109.93 | $110.09 | $109.57 | 94,863 |
| 2021-12-10 | $111.32 | $111.51 | $110.78 | $111.36 | $110.63 | 94,750 |
| 2021-12-09 | $111.08 | $111.40 | $110.76 | $110.89 | $110.16 | 45,180 |
| 2021-12-08 | $111.05 | $111.46 | $110.67 | $111.32 | $110.59 | 45,803 |
| 2021-12-07 | $110.35 | $111.50 | $110.35 | $110.71 | $109.98 | 105,174 |
| 2021-12-06 | $107.83 | $109.61 | $107.66 | $108.98 | $108.26 | 33,785 |
| 2021-12-03 | $107.90 | $108.01 | $106.09 | $107.10 | $106.39 | 43,799 |
| 2021-12-02 | $104.88 | $108.00 | $104.88 | $107.64 | $106.93 | 126,979 |
| 2021-12-01 | $107.33 | $107.89 | $104.42 | $104.49 | $103.80 | 44,854 |
| 2021-11-30 | $107.79 | $108.04 | $105.94 | $106.09 | $105.39 | 110,440 |
| 2021-11-29 | $109.31 | $109.53 | $108.08 | $108.71 | $107.99 | 54,106 |
| 2021-11-26 | $108.55 | $108.99 | $107.92 | $108.47 | $107.75 | 53,958 |
| 2021-11-24 | $110.54 | $111.44 | $110.54 | $111.33 | $110.60 | 28,836 |
| 2021-11-23 | $110.71 | $111.02 | $110.16 | $110.95 | $110.22 | 41,883 |
| 2021-11-22 | $111.78 | $112.01 | $110.68 | $110.70 | $109.97 | 31,497 |
| 2021-11-19 | $111.93 | $112.13 | $111.42 | $111.47 | $110.73 | 169,330 |
| 2021-11-18 | $113.22 | $113.22 | $111.87 | $112.25 | $111.51 | 33,717 |
| 2021-11-17 | $113.67 | $113.76 | $112.31 | $112.97 | $112.22 | 66,625 |
| 2021-11-16 | $114.08 | $114.76 | $114.08 | $114.29 | $113.54 | 179,043 |
| 2021-11-15 | $114.28 | $114.39 | $113.70 | $113.79 | $113.04 | 46,769 |
| 2021-11-12 | $112.63 | $113.74 | $112.63 | $113.65 | $112.90 | 24,389 |
| 2021-11-11 | $113.24 | $113.24 | $112.45 | $112.50 | $111.76 | 53,910 |
| 2021-11-10 | $113.06 | $113.77 | $112.62 | $112.97 | $112.22 | 40,770 |
| 2021-11-09 | $113.72 | $113.72 | $112.70 | $113.23 | $112.48 | 28,530 |
| 2021-11-08 | $114.03 | $114.19 | $113.50 | $113.87 | $113.12 | 37,536 |
| 2021-11-05 | $112.90 | $113.70 | $112.90 | $113.23 | $112.48 | 34,131 |
| 2021-11-04 | $111.89 | $112.57 | $111.80 | $112.04 | $111.30 | 27,740 |
| 2021-11-03 | $111.06 | $111.74 | $110.69 | $111.64 | $110.90 | 39,159 |
| 2021-11-02 | $111.60 | $111.64 | $111.15 | $111.61 | $110.87 | 50,747 |
| 2021-11-01 | $111.74 | $111.80 | $111.37 | $111.65 | $110.91 | 26,150 |
| 2021-10-29 | $111.23 | $111.75 | $111.01 | $111.24 | $110.51 | 21,857 |
| 2021-10-28 | $111.01 | $111.45 | $110.86 | $111.41 | $110.68 | 35,522 |
| 2021-10-27 | $113.17 | $113.17 | $110.61 | $110.65 | $109.92 | 49,294 |
| 2021-10-26 | $114.22 | $114.26 | $113.18 | $113.18 | $112.43 | 37,247 |
| 2021-10-25 | $113.67 | $114.28 | $113.45 | $113.86 | $113.11 | 33,850 |
| 2021-10-22 | $113.25 | $113.81 | $113.05 | $113.38 | $112.63 | 26,253 |
| 2021-10-21 | $113.04 | $113.20 | $112.32 | $113.02 | $112.27 | 27,773 |
| 2021-10-20 | $113.00 | $113.48 | $113.00 | $113.20 | $112.45 | 44,460 |
| 2021-10-19 | $112.99 | $113.18 | $112.46 | $113.18 | $112.43 | 83,494 |
| 2021-10-18 | $111.71 | $112.41 | $111.16 | $112.38 | $111.64 | 68,237 |
| 2021-10-15 | $111.50 | $112.38 | $111.46 | $112.05 | $111.31 | 51,538 |
| 2021-10-14 | $109.42 | $110.71 | $109.42 | $110.67 | $109.94 | 31,744 |
| 2021-10-13 | $108.81 | $108.81 | $107.63 | $108.48 | $107.76 | 43,165 |
| 2021-10-12 | $108.68 | $109.10 | $108.19 | $108.39 | $107.68 | 46,843 |
| 2021-10-11 | $109.53 | $110.12 | $108.54 | $108.54 | $107.82 | 23,732 |
| 2021-10-08 | $110.55 | $110.55 | $109.68 | $109.80 | $109.08 | 39,476 |
| 2021-10-07 | $109.98 | $110.97 | $109.98 | $110.18 | $109.45 | 31,113 |
| 2021-10-06 | $107.72 | $109.25 | $107.26 | $109.19 | $108.47 | 34,066 |
| 2021-10-05 | $107.72 | $109.29 | $107.49 | $108.66 | $107.94 | 50,161 |
| 2021-10-04 | $108.80 | $109.02 | $106.87 | $107.53 | $106.82 | 76,674 |
| 2021-10-01 | $107.62 | $109.40 | $106.93 | $108.98 | $108.26 | 100,175 |
| 2021-09-30 | $109.29 | $109.47 | $107.15 | $107.16 | $106.45 | 61,403 |
| 2021-09-29 | $109.41 | $109.55 | $108.87 | $108.94 | $108.22 | 59,341 |
| 2021-09-28 | $110.17 | $110.35 | $108.76 | $108.95 | $108.23 | 73,127 |
| 2021-09-27 | $111.07 | $111.71 | $110.86 | $110.90 | $110.17 | 29,787 |
| 2021-09-24 | $110.58 | $111.16 | $110.43 | $110.99 | $110.26 | 38,576 |
| 2021-09-23 | $109.64 | $111.54 | $109.64 | $111.16 | $110.18 | 61,408 |
| 2021-09-22 | $108.49 | $109.67 | $108.48 | $109.19 | $108.23 | 91,985 |
| 2021-09-21 | $109.13 | $109.13 | $107.60 | $107.97 | $107.02 | 250,868 |
| 2021-09-20 | $108.06 | $108.60 | $107.25 | $108.57 | $107.61 | 102,482 |
| 2021-09-17 | $111.23 | $111.23 | $109.77 | $109.93 | $108.96 | 49,827 |
| 2021-09-16 | $111.67 | $111.82 | $111.05 | $111.20 | $110.22 | 32,126 |
| 2021-09-15 | $110.82 | $112.05 | $110.67 | $111.75 | $110.76 | 163,513 |
| 2021-09-14 | $112.15 | $112.15 | $110.61 | $110.78 | $109.80 | 77,476 |
| 2021-09-13 | $112.76 | $112.76 | $111.28 | $111.86 | $110.87 | 78,239 |
| 2021-09-10 | $112.89 | $113.03 | $111.90 | $111.94 | $110.95 | 79,990 |
| 2021-09-09 | $113.10 | $113.50 | $112.43 | $112.47 | $111.48 | 24,296 |
| 2021-09-08 | $112.92 | $113.21 | $112.45 | $113.00 | $112.00 | 42,758 |
| 2021-09-07 | $114.46 | $114.46 | $113.06 | $113.06 | $112.06 | 135,304 |
| 2021-09-03 | $114.74 | $115.12 | $114.56 | $114.67 | $113.66 | 44,789 |
| 2021-09-02 | $114.50 | $115.12 | $114.50 | $114.98 | $113.97 | 387,142 |
| 2021-09-01 | $114.76 | $114.98 | $113.90 | $114.26 | $113.25 | 419,178 |
| 2021-08-31 | $115.13 | $115.34 | $114.39 | $114.57 | $113.56 | 31,917 |
| 2021-08-30 | $114.78 | $115.27 | $114.59 | $114.94 | $113.93 | 54,006 |
| 2021-08-27 | $113.90 | $114.76 | $113.90 | $114.63 | $113.62 | 35,323 |
| 2021-08-26 | $114.13 | $114.14 | $113.52 | $113.60 | $112.60 | 71,320 |
| 2021-08-25 | $113.70 | $114.53 | $113.57 | $114.22 | $113.21 | 44,336 |
| 2021-08-24 | $113.40 | $114.00 | $113.40 | $113.75 | $112.75 | 33,580 |
| 2021-08-23 | $112.83 | $113.56 | $112.83 | $113.31 | $112.31 | 73,933 |
| 2021-08-20 | $112.09 | $112.60 | $111.94 | $112.43 | $111.44 | 47,111 |
| 2021-08-19 | $111.60 | $112.24 | $111.28 | $111.74 | $110.75 | 63,039 |
| 2021-08-18 | $113.26 | $113.54 | $112.21 | $112.31 | $111.32 | 55,125 |
| 2021-08-17 | $113.97 | $113.97 | $112.58 | $113.38 | $112.38 | 36,569 |
| 2021-08-16 | $113.73 | $114.50 | $113.32 | $114.48 | $113.47 | 75,639 |
| 2021-08-13 | $114.58 | $114.58 | $114.01 | $114.12 | $113.11 | 49,650 |
| 2021-08-12 | $114.65 | $114.65 | $114.01 | $114.25 | $113.24 | 32,422 |
| 2021-08-11 | $113.66 | $114.50 | $113.57 | $114.50 | $113.49 | 86,344 |
| 2021-08-10 | $112.93 | $113.54 | $112.72 | $113.29 | $112.29 | 41,549 |
| 2021-08-09 | $112.56 | $112.88 | $112.29 | $112.61 | $111.62 | 82,163 |
| 2021-08-06 | $112.70 | $113.06 | $112.70 | $112.90 | $111.90 | 72,288 |
| 2021-08-05 | $112.04 | $112.72 | $112.03 | $112.41 | $111.42 | 107,119 |
| 2021-08-04 | $112.29 | $112.61 | $111.63 | $111.74 | $110.75 | 182,328 |
| 2021-08-03 | $111.81 | $112.87 | $111.21 | $112.87 | $111.87 | 151,963 |
| 2021-08-02 | $112.86 | $113.87 | $111.77 | $111.86 | $110.87 | 515,943 |
| 2021-07-30 | $112.27 | $112.81 | $112.25 | $112.62 | $111.63 | 30,160 |
| 2021-07-29 | $112.93 | $113.38 | $112.54 | $112.99 | $111.99 | 39,516 |
| 2021-07-28 | $112.74 | $113.05 | $112.06 | $112.65 | $111.66 | 25,891 |
| 2021-07-27 | $112.72 | $112.96 | $111.93 | $112.62 | $111.63 | 26,971 |
| 2021-07-26 | $113.03 | $113.23 | $112.56 | $113.15 | $112.15 | 52,337 |
| 2021-07-23 | $112.64 | $113.36 | $112.54 | $113.27 | $112.27 | 72,066 |
| 2021-07-22 | $112.60 | $112.77 | $112.20 | $112.38 | $111.39 | 22,766 |
| 2021-07-21 | $112.00 | $112.79 | $111.71 | $112.70 | $111.71 | 90,316 |
| 2021-07-20 | $109.45 | $111.83 | $109.30 | $111.51 | $110.53 | 510,217 |
| 2021-07-19 | $109.63 | $109.63 | $108.17 | $108.96 | $108.00 | 142,459 |
| 2021-07-16 | $112.33 | $112.46 | $111.07 | $111.12 | $110.14 | 38,990 |
| 2021-07-15 | $111.31 | $112.25 | $111.31 | $111.99 | $111.00 | 43,563 |
| 2021-07-14 | $112.49 | $112.72 | $111.70 | $112.01 | $111.02 | 339,024 |
| 2021-07-13 | $112.67 | $112.73 | $111.96 | $111.96 | $110.97 | 38,418 |
| 2021-07-12 | $112.14 | $112.90 | $112.01 | $112.87 | $111.87 | 39,207 |
| 2021-07-09 | $111.60 | $112.70 | $111.60 | $112.70 | $111.71 | 56,827 |
| 2021-07-08 | $110.47 | $111.52 | $110.13 | $110.88 | $109.90 | 190,012 |
| 2021-07-07 | $111.33 | $112.43 | $111.17 | $112.43 | $111.44 | 58,315 |
| 2021-07-06 | $111.71 | $111.71 | $110.17 | $111.21 | $110.23 | 175,884 |
| 2021-07-02 | $111.71 | $112.09 | $111.53 | $112.01 | $111.02 | 155,929 |
| 2021-07-01 | $111.26 | $111.69 | $111.22 | $111.69 | $110.70 | 608,079 |
| 2021-06-30 | $110.35 | $111.20 | $110.35 | $111.12 | $110.14 | 61,999 |
| 2021-06-29 | $111.15 | $111.29 | $110.54 | $110.61 | $109.63 | 76,328 |
| 2021-06-28 | $110.95 | $110.95 | $110.33 | $110.73 | $109.75 | 84,836 |
| 2021-06-25 | $111.32 | $111.32 | $110.88 | $111.13 | $110.15 | 37,578 |
| 2021-06-24 | $110.34 | $110.97 | $110.13 | $110.83 | $109.85 | 61,872 |
| 2021-06-23 | $110.30 | $110.39 | $109.80 | $109.82 | $108.85 | 54,492 |
| 2021-06-22 | $109.50 | $110.14 | $109.15 | $110.02 | $109.05 | 81,407 |
| 2021-06-21 | $108.25 | $109.80 | $108.08 | $109.69 | $108.72 | 92,290 |
| 2021-06-18 | $107.90 | $108.28 | $107.58 | $107.63 | $106.68 | 81,135 |
| 2021-06-17 | $109.61 | $110.08 | $108.00 | $108.91 | $107.95 | 221,222 |
| 2021-06-16 | $111.09 | $111.09 | $109.61 | $109.93 | $108.96 | 43,517 |
| 2021-06-15 | $111.00 | $111.09 | $110.48 | $111.02 | $110.04 | 67,014 |
| 2021-06-14 | $111.24 | $111.24 | $110.20 | $110.74 | $109.76 | 72,599 |
| 2021-06-11 | $110.83 | $111.14 | $110.59 | $111.10 | $110.12 | 48,404 |
| 2021-06-10 | $111.15 | $111.54 | $110.58 | $110.70 | $109.72 | 41,715 |
| 2021-06-09 | $112.21 | $112.21 | $110.99 | $111.04 | $109.86 | 48,857 |
| 2021-06-08 | $111.94 | $112.05 | $111.24 | $111.91 | $110.72 | 45,877 |
| 2021-06-07 | $112.59 | $112.59 | $111.33 | $111.53 | $110.34 | 61,266 |
| 2021-06-04 | $112.03 | $112.41 | $111.86 | $112.38 | $111.18 | 66,898 |
| 2021-06-03 | $111.87 | $112.17 | $111.00 | $111.74 | $110.55 | 70,036 |
| 2021-06-02 | $112.89 | $112.89 | $111.98 | $112.10 | $110.90 | 82,238 |
| 2021-06-01 | $112.96 | $113.01 | $112.19 | $112.36 | $111.16 | 76,341 |
| 2021-05-28 | $112.53 | $112.53 | $111.79 | $112.02 | $110.82 | 443,154 |
| 2021-05-27 | $111.45 | $112.21 | $111.45 | $111.98 | $110.79 | 51,447 |
| 2021-05-26 | $110.97 | $111.04 | $110.48 | $110.90 | $109.72 | 74,958 |
| 2021-05-25 | $110.92 | $111.57 | $110.55 | $110.69 | $109.51 | 166,268 |
| 2021-05-24 | $110.87 | $111.09 | $110.41 | $110.95 | $109.77 | 71,187 |
| 2021-05-21 | $110.62 | $111.02 | $109.94 | $110.06 | $108.89 | 96,065 |
| 2021-05-20 | $109.43 | $110.09 | $109.21 | $109.82 | $108.65 | 59,227 |
| 2021-05-19 | $108.17 | $109.10 | $107.41 | $109.10 | $107.94 | 96,714 |
| 2021-05-18 | $111.26 | $111.26 | $109.63 | $109.63 | $108.46 | 48,557 |
| 2021-05-17 | $111.26 | $111.60 | $110.39 | $111.14 | $109.95 | 51,706 |
| 2021-05-14 | $110.92 | $111.73 | $110.29 | $111.54 | $110.35 | 101,732 |
| 2021-05-13 | $108.27 | $110.51 | $108.27 | $110.07 | $108.90 | 86,327 |
| 2021-05-12 | $110.45 | $110.74 | $108.13 | $108.27 | $107.11 | 110,238 |
| 2021-05-11 | $111.08 | $111.51 | $109.97 | $111.21 | $110.02 | 79,044 |
| 2021-05-10 | $113.28 | $113.67 | $112.27 | $112.31 | $111.11 | 70,086 |
| 2021-05-07 | $111.98 | $112.93 | $111.52 | $112.79 | $111.59 | 55,907 |
| 2021-05-06 | $111.60 | $111.81 | $110.67 | $111.81 | $110.62 | 82,285 |
| 2021-05-05 | $111.74 | $111.74 | $110.36 | $111.10 | $109.91 | 263,100 |
| 2021-05-04 | $110.66 | $111.11 | $109.95 | $111.09 | $109.90 | 160,479 |
| 2021-05-03 | $111.19 | $111.47 | $110.85 | $111.06 | $109.88 | 136,825 |
| 2021-04-30 | $111.07 | $111.07 | $110.03 | $110.32 | $109.14 | 53,466 |
| 2021-04-29 | $111.60 | $111.60 | $110.73 | $111.47 | $110.28 | 94,190 |
| 2021-04-28 | $111.15 | $111.37 | $110.87 | $110.87 | $109.69 | 52,208 |
| 2021-04-27 | $110.98 | $111.18 | $110.48 | $111.08 | $109.89 | 62,506 |
| 2021-04-26 | $111.02 | $111.41 | $110.51 | $110.59 | $109.41 | 58,837 |
| 2021-04-23 | $109.77 | $110.91 | $109.39 | $110.65 | $109.47 | 48,354 |
| 2021-04-22 | $110.00 | $110.65 | $109.16 | $109.37 | $108.20 | 67,442 |
| 2021-04-21 | $108.23 | $109.85 | $108.21 | $109.85 | $108.68 | 63,901 |
| 2021-04-20 | $109.45 | $109.74 | $108.11 | $108.61 | $107.45 | 92,236 |
| 2021-04-19 | $110.03 | $110.03 | $109.07 | $109.51 | $108.34 | 88,899 |
| 2021-04-16 | $110.49 | $110.55 | $109.75 | $110.11 | $108.94 | 79,749 |
| 2021-04-15 | $109.75 | $109.89 | $109.36 | $109.89 | $108.72 | 268,039 |
| 2021-04-14 | $109.48 | $109.81 | $108.93 | $108.99 | $107.83 | 112,898 |
| 2021-04-13 | $109.55 | $109.57 | $108.75 | $109.30 | $108.13 | 62,024 |
| 2021-04-12 | $109.10 | $109.58 | $108.80 | $109.42 | $108.25 | 57,810 |
| 2021-04-09 | $107.87 | $109.03 | $107.87 | $109.03 | $107.87 | 90,708 |
| 2021-04-08 | $107.69 | $108.04 | $107.00 | $108.04 | $106.89 | 72,551 |
| 2021-04-07 | $107.79 | $107.89 | $107.00 | $107.24 | $106.10 | 62,018 |
| 2021-04-06 | $107.92 | $108.12 | $107.50 | $107.69 | $106.54 | 105,531 |
| 2021-04-05 | $107.51 | $107.94 | $107.02 | $107.80 | $106.65 | 130,583 |
| 2021-04-01 | $106.18 | $106.60 | $105.83 | $106.50 | $105.36 | 301,247 |
| 2021-03-31 | $106.17 | $106.27 | $105.53 | $105.69 | $104.56 | 119,174 |
| 2021-03-30 | $105.52 | $105.94 | $105.01 | $105.73 | $104.60 | 77,012 |
| 2021-03-29 | $105.88 | $106.12 | $104.92 | $105.43 | $104.31 | 112,719 |
| 2021-03-26 | $104.33 | $105.87 | $103.98 | $105.87 | $104.74 | 131,644 |
| 2021-03-25 | $102.20 | $103.91 | $101.19 | $103.77 | $102.66 | 136,613 |
| 2021-03-24 | $102.95 | $104.06 | $102.62 | $102.66 | $101.38 | 158,238 |
| 2021-03-23 | $103.73 | $103.93 | $101.90 | $102.21 | $100.93 | 94,689 |
| 2021-03-22 | $103.76 | $104.27 | $103.30 | $103.87 | $102.57 | 72,503 |
| 2021-03-19 | $104.80 | $104.95 | $103.46 | $103.77 | $102.47 | 85,931 |
| 2021-03-18 | $105.22 | $105.94 | $104.30 | $104.47 | $103.16 | 106,253 |
| 2021-03-17 | $104.64 | $105.47 | $104.21 | $105.37 | $104.05 | 68,177 |
| 2021-03-16 | $105.88 | $106.09 | $104.39 | $104.46 | $103.15 | 125,189 |
| 2021-03-15 | $105.34 | $105.75 | $104.30 | $105.75 | $104.43 | 103,461 |
| 2021-03-12 | $103.89 | $104.92 | $103.56 | $104.88 | $103.57 | 77,223 |
| 2021-03-11 | $103.98 | $104.58 | $103.42 | $104.01 | $102.71 | 139,967 |
| 2021-03-10 | $102.70 | $103.69 | $102.25 | $103.11 | $101.82 | 114,911 |
| 2021-03-09 | $102.36 | $103.07 | $101.93 | $101.96 | $100.69 | 127,140 |
| 2021-03-08 | $102.22 | $103.05 | $101.16 | $101.21 | $99.95 | 163,196 |
| 2021-03-05 | $99.92 | $101.22 | $97.25 | $100.97 | $99.71 | 149,706 |
| 2021-03-04 | $101.20 | $101.37 | $97.39 | $98.73 | $97.50 | 189,692 |
| 2021-03-03 | $101.87 | $102.08 | $101.02 | $101.02 | $99.76 | 70,423 |
| 2021-03-02 | $102.59 | $102.59 | $101.56 | $101.76 | $100.49 | 231,532 |
| 2021-03-01 | $101.04 | $102.87 | $100.99 | $102.28 | $101.00 | 263,950 |
| 2021-02-26 | $100.57 | $100.68 | $99.31 | $99.47 | $98.23 | 125,458 |
| 2021-02-25 | $102.20 | $102.23 | $99.64 | $100.10 | $98.85 | 73,624 |
| 2021-02-24 | $100.71 | $102.57 | $100.51 | $102.25 | $100.97 | 50,352 |
| 2021-02-23 | $100.27 | $101.02 | $98.85 | $100.74 | $99.48 | 135,255 |
| 2021-02-22 | $100.61 | $101.61 | $100.38 | $100.73 | $99.47 | 224,414 |
| 2021-02-19 | $100.71 | $101.54 | $100.71 | $101.20 | $99.94 | 69,431 |
| 2021-02-18 | $99.99 | $100.47 | $99.45 | $100.20 | $98.95 | 79,092 |
| 2021-02-17 | $101.19 | $101.19 | $100.03 | $100.79 | $99.53 | 75,419 |
| 2021-02-16 | $101.62 | $101.85 | $101.17 | $101.32 | $100.05 | 89,274 |
| 2021-02-12 | $100.25 | $101.34 | $100.25 | $101.25 | $99.99 | 53,333 |
| 2021-02-11 | $100.45 | $100.75 | $99.68 | $100.27 | $99.02 | 59,221 |
| 2021-02-10 | $100.73 | $100.73 | $99.53 | $99.98 | $98.73 | 77,450 |
| 2021-02-09 | $99.92 | $100.40 | $99.29 | $100.18 | $98.93 | 86,932 |
| 2021-02-08 | $99.42 | $100.04 | $99.08 | $100.03 | $98.78 | 311,384 |
| 2021-02-05 | $98.87 | $98.95 | $98.40 | $98.61 | $97.38 | 103,207 |
| 2021-02-04 | $97.34 | $98.17 | $97.21 | $98.12 | $96.89 | 179,078 |
| 2021-02-03 | $97.03 | $97.03 | $95.98 | $96.70 | $95.49 | 83,204 |
| 2021-02-02 | $95.90 | $96.92 | $95.86 | $96.55 | $95.34 | 72,280 |
| 2021-02-01 | $94.33 | $94.91 | $93.69 | $94.72 | $93.54 | 184,053 |
| 2021-01-29 | $94.62 | $94.93 | $92.95 | $93.24 | $92.08 | 65,435 |
| 2021-01-28 | $94.65 | $96.15 | $94.52 | $95.04 | $93.85 | 61,985 |
| 2021-01-27 | $94.62 | $94.82 | $93.03 | $93.78 | $92.61 | 98,056 |
| 2021-01-26 | $97.91 | $97.91 | $96.04 | $96.09 | $94.89 | 54,647 |
| 2021-01-25 | $97.87 | $97.87 | $96.15 | $97.17 | $95.95 | 81,447 |
| 2021-01-22 | $97.55 | $98.14 | $97.16 | $97.89 | $96.66 | 66,266 |
| 2021-01-21 | $98.96 | $98.97 | $98.01 | $98.15 | $96.92 | 67,763 |
| 2021-01-20 | $98.72 | $98.87 | $98.21 | $98.78 | $97.55 | 169,259 |
| 2021-01-19 | $98.63 | $98.70 | $98.00 | $98.00 | $96.78 | 151,277 |
| 2021-01-15 | $98.47 | $98.47 | $96.77 | $97.55 | $96.33 | 202,286 |
| 2021-01-14 | $99.03 | $99.42 | $98.55 | $98.71 | $97.48 | 151,117 |
| 2021-01-13 | $99.41 | $99.41 | $98.70 | $98.74 | $97.51 | 76,223 |
| 2021-01-12 | $99.08 | $99.52 | $98.35 | $99.38 | $98.14 | 98,816 |
| 2021-01-11 | $98.14 | $99.15 | $97.93 | $98.73 | $97.50 | 88,317 |
| 2021-01-08 | $99.54 | $99.58 | $98.17 | $99.13 | $97.89 | 129,414 |
| 2021-01-07 | $98.81 | $99.22 | $98.23 | $99.01 | $97.77 | 100,474 |
| 2021-01-06 | $96.33 | $98.88 | $96.33 | $98.01 | $96.79 | 171,463 |
| 2021-01-05 | $95.14 | $96.34 | $95.14 | $96.10 | $94.90 | 90,393 |
| 2021-01-04 | $97.58 | $97.58 | $94.42 | $95.12 | $93.93 | 308,304 |
| 2020-12-31 | $96.63 | $97.25 | $96.22 | $97.10 | $95.89 | 31,296 |
| 2020-12-30 | $96.40 | $96.80 | $96.35 | $96.57 | $95.36 | 35,038 |
| 2020-12-29 | $96.95 | $96.98 | $95.50 | $95.93 | $94.73 | 37,484 |
| 2020-12-28 | $97.77 | $97.77 | $96.73 | $96.79 | $95.58 | 41,513 |
| 2020-12-24 | $96.92 | $96.92 | $96.38 | $96.82 | $95.61 | 33,725 |
| 2020-12-23 | $96.93 | $97.14 | $96.47 | $96.49 | $95.28 | 50,887 |
| 2020-12-22 | $96.92 | $96.92 | $96.14 | $96.36 | $95.16 | 30,222 |
| 2020-12-21 | $95.89 | $96.91 | $95.00 | $96.59 | $95.38 | 49,743 |
| 2020-12-18 | $97.34 | $97.34 | $96.44 | $97.19 | $95.98 | 72,869 |
| 2020-12-17 | $96.57 | $97.05 | $96.28 | $97.02 | $95.81 | 52,773 |
| 2020-12-16 | $96.53 | $96.53 | $95.69 | $96.05 | $94.85 | 71,324 |
| 2020-12-15 | $95.81 | $96.36 | $95.19 | $96.14 | $94.94 | 41,689 |
| 2020-12-14 | $96.67 | $96.67 | $94.87 | $94.87 | $93.68 | 59,368 |
| 2020-12-11 | $95.62 | $96.09 | $95.25 | $95.93 | $94.46 | 44,044 |
| 2020-12-10 | $95.42 | $96.18 | $95.42 | $95.89 | $94.42 | 91,330 |
| 2020-12-09 | $97.14 | $97.14 | $95.89 | $96.27 | $94.79 | 53,817 |
| 2020-12-08 | $96.41 | $96.78 | $96.07 | $96.63 | $95.15 | 50,698 |
| 2020-12-07 | $96.87 | $96.95 | $95.91 | $96.21 | $94.73 | 53,123 |
| 2020-12-04 | $191.28 | $193.14 | $191.28 | $192.97 | $95.00 | 67,548 |
| 2020-12-03 | $190.69 | $191.77 | $190.03 | $190.38 | $93.73 | 116,928 |
| 2020-12-02 | $190.52 | $190.52 | $189.19 | $190.11 | $93.60 | 153,712 |
| 2020-12-01 | $193.50 | $193.50 | $190.65 | $190.76 | $93.92 | 566,124 |
| 2020-11-30 | $191.47 | $191.48 | $189.12 | $190.21 | $93.65 | 93,062 |
| 2020-11-27 | $192.09 | $192.20 | $191.08 | $191.65 | $94.35 | 65,250 |
| 2020-11-25 | $193.08 | $193.29 | $190.95 | $191.91 | $94.48 | 122,316 |
| 2020-11-24 | $192.40 | $193.01 | $190.91 | $192.65 | $94.85 | 276,410 |
| 2020-11-23 | $188.23 | $189.61 | $187.95 | $189.19 | $93.14 | 65,670 |
| 2020-11-20 | $187.68 | $187.68 | $186.17 | $186.24 | $91.69 | 109,460 |
| 2020-11-19 | $186.92 | $187.69 | $185.77 | $187.49 | $92.31 | 110,692 |
| 2020-11-18 | $188.23 | $189.11 | $186.48 | $186.48 | $91.81 | 76,242 |
| 2020-11-17 | $187.75 | $188.46 | $185.50 | $187.82 | $92.47 | 64,464 |
| 2020-11-16 | $186.53 | $188.15 | $185.48 | $188.15 | $92.63 | 118,092 |
| 2020-11-13 | $182.25 | $184.10 | $182.22 | $184.01 | $90.59 | 68,694 |
| 2020-11-12 | $182.81 | $182.81 | $179.53 | $180.62 | $88.92 | 76,640 |
| 2020-11-11 | $185.58 | $185.58 | $182.02 | $182.91 | $90.05 | 105,070 |
| 2020-11-10 | $182.76 | $183.65 | $180.76 | $183.24 | $90.21 | 113,910 |
| 2020-11-09 | $182.13 | $188.25 | $180.79 | $180.93 | $89.08 | 157,668 |
| 2020-11-06 | $177.05 | $177.72 | $176.09 | $177.07 | $87.18 | 82,898 |
| 2020-11-05 | $175.12 | $177.41 | $175.12 | $176.35 | $86.82 | 148,896 |
| 2020-11-04 | $172.75 | $175.22 | $170.35 | $172.47 | $84.91 | 151,734 |
| 2020-11-03 | $171.09 | $173.23 | $169.75 | $172.58 | $84.97 | 211,328 |
| 2020-11-02 | $166.66 | $168.63 | $165.99 | $168.25 | $82.83 | 93,552 |
| 2020-10-30 | $163.63 | $165.17 | $162.36 | $164.44 | $80.96 | 46,406 |
| 2020-10-29 | $163.77 | $166.50 | $162.86 | $165.23 | $81.35 | 58,222 |
| 2020-10-28 | $165.24 | $166.48 | $163.28 | $163.32 | $80.41 | 117,690 |
| 2020-10-27 | $171.49 | $171.49 | $168.40 | $168.41 | $82.91 | 38,024 |
| 2020-10-26 | $173.88 | $173.88 | $169.55 | $170.99 | $84.18 | 87,466 |
| 2020-10-23 | $176.58 | $176.58 | $174.58 | $175.46 | $86.38 | 45,332 |
| 2020-10-22 | $174.05 | $175.14 | $173.30 | $174.87 | $86.09 | 67,754 |
| 2020-10-21 | $175.37 | $176.36 | $174.25 | $174.25 | $85.79 | 112,002 |
| 2020-10-20 | $174.69 | $176.94 | $174.69 | $174.84 | $86.08 | 59,448 |
| 2020-10-19 | $177.44 | $177.44 | $173.65 | $173.96 | $85.65 | 32,602 |
| 2020-10-16 | $176.74 | $177.51 | $176.35 | $176.35 | $86.82 | 52,086 |
| 2020-10-15 | $172.65 | $175.54 | $172.01 | $175.40 | $86.35 | 50,632 |
| 2020-10-14 | $175.39 | $176.17 | $174.73 | $174.98 | $86.15 | 47,476 |
| 2020-10-13 | $175.15 | $175.82 | $174.28 | $174.80 | $86.06 | 55,696 |
| 2020-10-12 | $175.45 | $176.80 | $175.44 | $176.12 | $86.71 | 65,096 |
| 2020-10-09 | $174.48 | $175.63 | $174.40 | $174.86 | $86.09 | 218,080 |
| 2020-10-08 | $173.96 | $173.96 | $172.18 | $173.73 | $85.53 | 653,130 |
| 2020-10-07 | $170.41 | $172.44 | $170.41 | $172.19 | $84.77 | 53,788 |
| 2020-10-06 | $170.86 | $172.67 | $168.61 | $168.75 | $83.08 | 60,070 |
| 2020-10-05 | $169.38 | $170.88 | $169.38 | $170.60 | $83.99 | 86,804 |
| 2020-10-02 | $163.52 | $168.52 | $163.52 | $167.72 | $82.57 | 59,702 |
| 2020-10-01 | $168.55 | $169.10 | $166.16 | $166.82 | $82.13 | 120,602 |
| 2020-09-30 | $167.22 | $169.26 | $166.09 | $167.15 | $82.29 | 59,792 |
| 2020-09-29 | $168.12 | $168.12 | $166.75 | $167.13 | $82.28 | 59,890 |
| 2020-09-28 | $167.10 | $168.61 | $167.08 | $167.82 | $82.62 | 45,604 |
| 2020-09-25 | $160.81 | $165.11 | $160.81 | $164.65 | $81.06 | 75,312 |
| 2020-09-24 | $161.04 | $163.74 | $160.29 | $162.08 | $79.80 | 115,624 |
| 2020-09-23 | $166.01 | $166.64 | $162.04 | $162.10 | $79.81 | 64,234 |
| 2020-09-22 | $165.29 | $166.22 | $164.22 | $165.93 | $81.48 | 43,430 |
| 2020-09-21 | $165.06 | $165.66 | $162.28 | $163.98 | $80.52 | 311,662 |
| 2020-09-18 | $170.90 | $170.90 | $168.03 | $168.35 | $82.66 | 29,880 |
| 2020-09-17 | $168.47 | $170.71 | $167.46 | $170.18 | $83.56 | 89,866 |
| 2020-09-16 | $169.90 | $171.80 | $169.74 | $169.74 | $83.35 | 114,210 |
| 2020-09-15 | $169.30 | $169.76 | $168.79 | $169.16 | $83.06 | 65,368 |
| 2020-09-14 | $167.31 | $169.00 | $167.22 | $168.42 | $82.70 | 59,024 |
| 2020-09-11 | $165.51 | $167.03 | $164.60 | $165.99 | $81.50 | 35,138 |
| 2020-09-10 | $167.64 | $168.32 | $164.27 | $164.93 | $80.98 | 82,026 |
| 2020-09-09 | $167.00 | $168.36 | $165.45 | $167.07 | $82.03 | 196,496 |
| 2020-09-08 | $165.11 | $167.91 | $163.93 | $164.01 | $80.53 | 59,714 |
| 2020-09-04 | $169.31 | $170.20 | $165.76 | $167.80 | $82.39 | 55,748 |
| 2020-09-03 | $173.15 | $173.34 | $167.59 | $168.62 | $82.80 | 89,018 |
| 2020-09-02 | $171.56 | $174.41 | $171.37 | $174.06 | $85.47 | 132,074 |
| 2020-09-01 | $169.25 | $171.09 | $168.98 | $171.02 | $83.97 | 33,548 |
| 2020-08-31 | $170.80 | $170.80 | $169.07 | $169.26 | $83.11 | 64,010 |
| 2020-08-28 | $170.49 | $170.83 | $169.16 | $170.83 | $83.88 | 32,292 |
| 2020-08-27 | $169.54 | $170.39 | $168.77 | $169.37 | $83.16 | 76,848 |
| 2020-08-26 | $168.71 | $169.27 | $167.84 | $168.75 | $82.86 | 23,312 |
| 2020-08-25 | $169.29 | $169.29 | $167.66 | $168.43 | $82.70 | 60,406 |
| 2020-08-24 | $167.46 | $168.28 | $166.56 | $168.28 | $82.63 | 20,340 |
| 2020-08-21 | $165.42 | $166.00 | $165.32 | $165.83 | $81.43 | 25,762 |
| 2020-08-20 | $165.00 | $165.87 | $165.00 | $165.56 | $81.29 | 26,660 |
| 2020-08-19 | $166.80 | $167.66 | $165.92 | $166.15 | $81.58 | 28,188 |
| 2020-08-18 | $167.78 | $168.00 | $166.65 | $166.80 | $81.90 | 48,632 |
| 2020-08-17 | $167.72 | $168.30 | $167.63 | $167.81 | $82.40 | 41,442 |
| 2020-08-14 | $166.69 | $168.30 | $166.69 | $167.63 | $82.31 | 38,462 |
| 2020-08-13 | $168.00 | $168.03 | $166.89 | $167.28 | $82.14 | 69,388 |
| 2020-08-12 | $168.46 | $168.46 | $167.34 | $167.76 | $82.37 | 69,136 |
| 2020-08-11 | $168.29 | $169.04 | $166.65 | $166.93 | $81.97 | 64,836 |
| 2020-08-10 | $165.10 | $166.54 | $165.10 | $166.49 | $81.75 | 47,880 |
| 2020-08-07 | $162.09 | $164.55 | $162.09 | $164.46 | $80.75 | 44,392 |
| 2020-08-06 | $162.03 | $162.99 | $161.49 | $162.97 | $80.02 | 61,678 |
| 2020-08-05 | $160.76 | $162.42 | $160.76 | $162.35 | $79.72 | 85,566 |
| 2020-08-04 | $159.34 | $159.79 | $158.98 | $159.63 | $78.38 | 66,694 |
| 2020-08-03 | $158.27 | $159.75 | $158.16 | $159.51 | $78.32 | 185,456 |
| 2020-07-31 | $158.44 | $158.44 | $155.91 | $158.20 | $77.68 | 69,252 |
| 2020-07-30 | $157.86 | $158.93 | $157.27 | $158.54 | $77.85 | 75,688 |
| 2020-07-29 | $157.96 | $159.78 | $157.91 | $159.57 | $78.35 | 28,704 |
| 2020-07-28 | $157.77 | $158.17 | $156.78 | $156.89 | $77.04 | 19,660 |
| 2020-07-27 | $157.15 | $158.34 | $156.39 | $158.23 | $77.69 | 27,720 |
| 2020-07-24 | $157.21 | $158.15 | $156.58 | $156.98 | $77.08 | 37,230 |
| 2020-07-23 | $158.67 | $159.85 | $157.73 | $158.36 | $77.76 | 48,736 |
| 2020-07-22 | $157.08 | $159.04 | $157.08 | $158.97 | $78.06 | 29,882 |
| 2020-07-21 | $157.79 | $158.42 | $157.10 | $157.55 | $77.36 | 70,472 |
| 2020-07-20 | $156.39 | $156.61 | $155.63 | $156.28 | $76.74 | 44,006 |
| 2020-07-17 | $156.03 | $157.09 | $155.82 | $156.87 | $77.03 | 49,010 |
| 2020-07-16 | $154.84 | $156.01 | $154.81 | $155.55 | $76.38 | 29,318 |
| 2020-07-15 | $154.69 | $156.28 | $154.45 | $155.84 | $76.52 | 39,200 |
| 2020-07-14 | $148.78 | $152.40 | $148.78 | $152.37 | $74.82 | 84,618 |
| 2020-07-13 | $150.63 | $152.45 | $149.26 | $149.46 | $73.39 | 31,958 |
| 2020-07-10 | $148.70 | $150.05 | $148.53 | $150.05 | $73.68 | 40,464 |
| 2020-07-09 | $151.30 | $151.35 | $147.91 | $148.84 | $73.08 | 121,362 |
| 2020-07-08 | $151.09 | $151.93 | $150.19 | $151.24 | $74.26 | 31,476 |
| 2020-07-07 | $152.19 | $152.95 | $150.75 | $150.80 | $74.05 | 43,000 |
| 2020-07-06 | $153.84 | $153.97 | $152.70 | $153.26 | $75.25 | 34,800 |
| 2020-07-02 | $152.75 | $153.35 | $151.28 | $151.50 | $74.39 | 417,000 |
| 2020-07-01 | $151.57 | $152.49 | $150.01 | $150.34 | $73.82 | 31,922 |
| 2020-06-30 | $148.43 | $151.35 | $148.43 | $150.81 | $74.05 | 121,522 |
| 2020-06-29 | $146.99 | $149.14 | $146.21 | $149.14 | $73.23 | 141,858 |
| 2020-06-26 | $147.19 | $148.14 | $145.26 | $145.48 | $71.43 | 103,532 |
| 2020-06-25 | $145.56 | $148.03 | $144.83 | $148.00 | $72.67 | 56,098 |
| 2020-06-24 | $149.54 | $149.70 | $145.65 | $145.85 | $71.62 | 105,476 |
| 2020-06-23 | $152.46 | $152.46 | $151.03 | $151.11 | $74.20 | 45,112 |
| 2020-06-22 | $149.56 | $151.10 | $149.27 | $150.87 | $74.08 | 58,366 |
| 2020-06-19 | $154.23 | $154.23 | $149.37 | $149.99 | $73.65 | 70,310 |
| 2020-06-18 | $150.77 | $152.61 | $150.56 | $151.84 | $74.56 | 40,708 |
| 2020-06-17 | $153.48 | $153.58 | $151.69 | $151.97 | $74.62 | 61,268 |
| 2020-06-16 | $154.81 | $155.26 | $150.64 | $152.61 | $74.93 | 70,008 |
| 2020-06-15 | $143.95 | $150.32 | $143.56 | $149.47 | $73.39 | 89,488 |
| 2020-06-12 | $151.22 | $151.22 | $145.52 | $148.49 | $72.70 | 94,680 |
| 2020-06-11 | $150.68 | $151.43 | $146.00 | $146.52 | $71.74 | 108,576 |
| 2020-06-10 | $159.02 | $159.02 | $156.19 | $156.66 | $76.70 | 110,866 |
| 2020-06-09 | $160.80 | $160.80 | $158.98 | $159.23 | $77.96 | 118,900 |
| 2020-06-08 | $162.93 | $162.93 | $161.63 | $162.56 | $79.59 | 93,308 |
| 2020-06-05 | $160.08 | $162.08 | $159.51 | $160.72 | $78.69 | 116,788 |
| 2020-06-04 | $154.35 | $155.43 | $154.11 | $154.97 | $75.87 | 209,212 |
| 2020-06-03 | $152.16 | $155.21 | $152.16 | $154.93 | $75.85 | 248,608 |
| 2020-06-02 | $149.72 | $150.34 | $149.21 | $150.34 | $73.61 | 51,992 |
| 2020-06-01 | $147.40 | $148.88 | $147.35 | $148.30 | $72.61 | 26,988 |
| 2020-05-29 | $147.02 | $148.12 | $145.70 | $147.94 | $72.43 | 60,058 |
| 2020-05-28 | $150.00 | $150.18 | $147.88 | $148.14 | $72.53 | 92,962 |
| 2020-05-27 | $147.69 | $148.90 | $146.09 | $148.90 | $72.90 | 119,208 |
| 2020-05-26 | $144.44 | $145.79 | $144.29 | $145.04 | $71.01 | 126,524 |
| 2020-05-22 | $139.94 | $140.37 | $138.96 | $140.36 | $68.72 | 41,868 |
| 2020-05-21 | $140.07 | $141.06 | $139.94 | $140.07 | $68.58 | 54,604 |
| 2020-05-20 | $139.44 | $141.30 | $139.44 | $140.24 | $68.66 | 38,882 |
| 2020-05-19 | $139.11 | $140.20 | $137.78 | $137.78 | $67.46 | 52,698 |
| 2020-05-18 | $135.69 | $140.05 | $135.69 | $139.30 | $68.20 | 57,774 |
| 2020-05-15 | $130.10 | $132.18 | $129.57 | $131.83 | $64.54 | 29,842 |
| 2020-05-14 | $128.15 | $131.53 | $126.27 | $131.53 | $64.40 | 85,666 |
| 2020-05-13 | $132.61 | $132.61 | $129.24 | $130.15 | $63.72 | 54,376 |
| 2020-05-12 | $137.92 | $137.92 | $133.58 | $133.69 | $65.45 | 76,324 |
| 2020-05-11 | $137.33 | $137.93 | $136.10 | $137.14 | $67.14 | 38,960 |
| 2020-05-08 | $137.39 | $138.75 | $137.39 | $138.49 | $67.80 | 54,200 |
| 2020-05-07 | $134.92 | $137.29 | $134.92 | $135.88 | $66.53 | 59,586 |
| 2020-05-06 | $134.92 | $134.92 | $133.14 | $133.20 | $65.21 | 21,776 |
| 2020-05-05 | $134.44 | $135.71 | $134.29 | $134.38 | $65.79 | 23,474 |
| 2020-05-04 | $132.23 | $133.20 | $131.40 | $133.14 | $65.18 | 34,154 |
| 2020-05-01 | $136.23 | $136.23 | $133.21 | $134.01 | $65.61 | 62,786 |
| 2020-04-30 | $139.34 | $139.34 | $137.26 | $137.96 | $67.54 | 86,092 |
| 2020-04-29 | $140.05 | $141.91 | $139.51 | $140.94 | $69.00 | 155,596 |
| 2020-04-28 | $136.69 | $138.99 | $136.34 | $136.88 | $67.02 | 70,052 |
| 2020-04-27 | $133.53 | $135.80 | $132.86 | $135.21 | $66.20 | 75,118 |
| 2020-04-24 | $130.60 | $132.07 | $129.65 | $131.59 | $64.43 | 68,006 |
| 2020-04-23 | $130.57 | $132.30 | $130.12 | $130.14 | $63.72 | 78,322 |
| 2020-04-22 | $128.88 | $129.89 | $128.33 | $129.13 | $63.22 | 64,118 |
| 2020-04-21 | $127.19 | $128.61 | $126.47 | $126.80 | $62.08 | 52,324 |
| 2020-04-20 | $132.03 | $133.05 | $130.37 | $130.65 | $63.97 | 47,012 |
| 2020-04-17 | $131.23 | $133.96 | $131.12 | $133.68 | $65.45 | 99,256 |
| 2020-04-16 | $128.41 | $128.72 | $125.96 | $127.86 | $62.60 | 79,430 |
| 2020-04-15 | $130.94 | $130.94 | $127.20 | $128.62 | $62.97 | 54,296 |
| 2020-04-14 | $132.30 | $133.61 | $131.38 | $132.76 | $65.00 | 70,438 |
| 2020-04-13 | $133.20 | $133.20 | $128.87 | $130.29 | $63.79 | 106,932 |
| 2020-04-09 | $134.53 | $135.77 | $132.61 | $133.65 | $65.43 | 166,746 |
| 2020-04-08 | $128.61 | $131.91 | $127.16 | $131.40 | $64.33 | 77,660 |
| 2020-04-07 | $131.99 | $132.31 | $126.78 | $126.78 | $62.07 | 110,092 |
| 2020-04-06 | $120.24 | $127.42 | $120.24 | $126.69 | $62.03 | 57,114 |
| 2020-04-03 | $119.25 | $120.31 | $116.22 | $117.47 | $57.51 | 139,376 |
| 2020-04-02 | $116.97 | $121.39 | $116.97 | $120.00 | $58.75 | 34,650 |
| 2020-04-01 | $120.60 | $120.60 | $117.02 | $118.18 | $57.86 | 94,216 |
| 2020-03-31 | $125.96 | $126.58 | $123.67 | $124.20 | $60.81 | 110,612 |
| 2020-03-30 | $123.42 | $126.48 | $122.07 | $125.97 | $61.67 | 99,200 |
| 2020-03-27 | $124.74 | $126.60 | $122.50 | $123.02 | $60.23 | 260,206 |
| 2020-03-26 | $121.37 | $129.46 | $121.37 | $129.02 | $63.17 | 249,836 |
| 2020-03-25 | $117.25 | $125.05 | $115.39 | $120.66 | $59.07 | 150,602 |
| 2020-03-24 | $107.05 | $117.06 | $107.05 | $116.99 | $57.02 | 89,364 |
| 2020-03-23 | $108.17 | $108.17 | $101.93 | $104.16 | $50.77 | 235,186 |
| 2020-03-20 | $115.80 | $116.49 | $108.22 | $109.28 | $53.26 | 163,104 |
| 2020-03-19 | $111.49 | $115.60 | $108.60 | $114.69 | $55.90 | 166,084 |
| 2020-03-18 | $118.53 | $118.53 | $105.26 | $113.20 | $55.17 | 237,896 |
| 2020-03-17 | $118.48 | $121.95 | $114.31 | $121.30 | $59.12 | 179,428 |
| 2020-03-16 | $128.59 | $128.59 | $115.49 | $116.05 | $56.56 | 217,090 |
| 2020-03-13 | $126.59 | $132.75 | $123.39 | $132.56 | $64.61 | 224,634 |
| 2020-03-12 | $129.33 | $131.03 | $119.57 | $122.93 | $59.92 | 337,800 |
| 2020-03-11 | $139.77 | $141.15 | $134.79 | $136.14 | $66.35 | 107,346 |
| 2020-03-10 | $141.95 | $144.40 | $137.20 | $144.40 | $70.38 | 235,810 |
| 2020-03-09 | $145.34 | $145.34 | $134.76 | $137.44 | $66.99 | 160,698 |
| 2020-03-06 | $147.53 | $151.13 | $147.06 | $149.63 | $72.93 | 178,320 |
| 2020-03-05 | $155.30 | $156.34 | $151.82 | $152.60 | $74.38 | 55,516 |
| 2020-03-04 | $155.55 | $159.51 | $154.55 | $159.51 | $77.75 | 84,732 |
| 2020-03-03 | $157.21 | $159.57 | $152.28 | $153.36 | $74.75 | 267,070 |
| 2020-03-02 | $152.75 | $157.23 | $150.72 | $157.23 | $76.63 | 133,532 |
| 2020-02-28 | $148.37 | $152.19 | $147.75 | $152.19 | $74.18 | 209,628 |
| 2020-02-27 | $156.60 | $159.52 | $153.75 | $153.84 | $74.98 | 222,822 |
| 2020-02-26 | $161.32 | $163.61 | $159.24 | $159.59 | $77.78 | 86,956 |
| 2020-02-25 | $167.97 | $167.97 | $160.58 | $160.72 | $78.33 | 146,466 |
| 2020-02-24 | $166.52 | $168.32 | $166.36 | $167.30 | $81.54 | 92,432 |
| 2020-02-21 | $173.05 | $173.05 | $171.93 | $172.29 | $83.97 | 19,652 |
| 2020-02-20 | $173.66 | $174.53 | $172.12 | $173.58 | $84.60 | 26,692 |
| 2020-02-19 | $173.74 | $174.31 | $173.72 | $173.72 | $84.67 | 207,156 |
| 2020-02-18 | $173.75 | $173.75 | $172.93 | $173.15 | $84.39 | 15,530 |
| 2020-02-14 | $174.00 | $174.31 | $173.67 | $174.15 | $84.88 | 14,122 |
| 2020-02-13 | $173.47 | $174.69 | $173.37 | $173.89 | $84.75 | 35,336 |
| 2020-02-12 | $174.05 | $174.36 | $173.51 | $174.19 | $84.90 | 38,292 |
| 2020-02-11 | $173.51 | $174.06 | $173.01 | $173.20 | $84.42 | 27,452 |
| 2020-02-10 | $171.64 | $172.72 | $171.64 | $172.70 | $84.17 | 13,642 |
| 2020-02-07 | $172.62 | $172.62 | $171.78 | $171.78 | $83.73 | 46,132 |
| 2020-02-06 | $173.76 | $173.76 | $172.61 | $173.26 | $84.45 | 38,244 |
| 2020-02-05 | $172.26 | $172.99 | $171.44 | $172.92 | $84.28 | 102,796 |
| 2020-02-04 | $169.78 | $171.14 | $169.78 | $170.71 | $83.20 | 39,056 |
| 2020-02-03 | $167.46 | $169.00 | $167.46 | $167.62 | $81.70 | 40,922 |
| 2020-01-31 | $169.96 | $169.96 | $166.30 | $166.85 | $81.32 | 270,234 |
| 2020-01-30 | $169.18 | $170.77 | $168.70 | $170.77 | $83.23 | 65,198 |
| 2020-01-29 | $171.34 | $171.81 | $170.73 | $170.91 | $83.30 | 21,616 |
| 2020-01-28 | $169.67 | $171.02 | $169.26 | $170.59 | $83.15 | 18,036 |
| 2020-01-27 | $168.99 | $170.05 | $168.01 | $169.10 | $82.42 | 67,796 |
| 2020-01-24 | $173.13 | $173.34 | $170.97 | $171.81 | $83.74 | 32,136 |
| 2020-01-23 | $171.45 | $172.92 | $170.76 | $172.88 | $84.26 | 22,852 |
| 2020-01-22 | $172.75 | $172.77 | $171.51 | $171.51 | $83.59 | 43,772 |
| 2020-01-21 | $172.38 | $172.89 | $171.53 | $171.94 | $83.80 | 33,470 |
| 2020-01-17 | $173.23 | $173.79 | $173.17 | $173.36 | $84.50 | 37,372 |
| 2020-01-16 | $172.05 | $173.21 | $172.05 | $173.21 | $84.42 | 54,078 |
| 2020-01-15 | $170.77 | $171.87 | $170.77 | $171.34 | $83.51 | 67,484 |
| 2020-01-14 | $171.21 | $171.82 | $170.70 | $170.94 | $83.32 | 45,036 |
| 2020-01-13 | $170.06 | $171.29 | $170.06 | $171.23 | $83.46 | 43,880 |
| 2020-01-10 | $170.92 | $170.92 | $169.38 | $169.61 | $82.67 | 81,538 |
| 2020-01-09 | $170.29 | $170.68 | $170.11 | $170.62 | $83.16 | 75,528 |
| 2020-01-08 | $169.19 | $170.25 | $169.13 | $169.59 | $82.66 | 69,384 |
| 2020-01-07 | $169.00 | $169.47 | $168.59 | $169.00 | $82.37 | 39,344 |
| 2020-01-06 | $168.34 | $169.25 | $168.24 | $169.25 | $82.49 | 212,510 |
| 2020-01-03 | $168.24 | $169.54 | $168.24 | $169.40 | $82.57 | 49,152 |
| 2020-01-02 | $168.82 | $169.77 | $168.15 | $169.77 | $82.75 | 323,958 |
| 2019-12-31 | $167.25 | $167.79 | $166.96 | $167.64 | $81.71 | 111,838 |
| 2019-12-30 | $168.00 | $168.04 | $167.24 | $167.34 | $81.56 | 40,600 |
| 2019-12-27 | $168.82 | $168.82 | $168.15 | $168.38 | $82.07 | 215,990 |
| 2019-12-26 | $168.12 | $168.36 | $167.70 | $168.36 | $82.06 | 25,400 |
| 2019-12-24 | $168.19 | $168.19 | $167.86 | $167.94 | $81.85 | 48,752 |
| 2019-12-23 | $168.20 | $168.54 | $167.93 | $168.32 | $82.04 | 35,896 |
| 2019-12-20 | $166.98 | $167.82 | $166.98 | $167.70 | $81.74 | 49,214 |
| 2019-12-19 | $166.13 | $166.88 | $166.13 | $166.72 | $81.26 | 70,864 |
| 2019-12-18 | $166.89 | $166.89 | $166.17 | $166.24 | $81.03 | 49,694 |
| 2019-12-17 | $167.10 | $167.33 | $166.81 | $166.94 | $81.37 | 63,004 |
| 2019-12-16 | $167.71 | $167.82 | $167.11 | $167.16 | $81.47 | 37,392 |
| 2019-12-13 | $167.62 | $168.85 | $167.15 | $167.67 | $81.43 | 79,198 |
| 2019-12-12 | $165.95 | $168.00 | $165.94 | $167.67 | $81.43 | 112,226 |
| 2019-12-11 | $165.53 | $166.38 | $165.36 | $166.31 | $80.77 | 61,230 |
| 2019-12-10 | $165.59 | $165.86 | $165.14 | $165.26 | $80.26 | 51,302 |
| 2019-12-09 | $165.92 | $166.12 | $165.62 | $165.70 | $80.48 | 35,968 |
| 2019-12-06 | $166.00 | $166.79 | $166.00 | $166.32 | $80.78 | 62,600 |
| 2019-12-05 | $164.64 | $164.77 | $164.07 | $164.64 | $79.96 | 135,232 |
| 2019-12-04 | $164.39 | $165.95 | $164.39 | $164.39 | $79.84 | 41,452 |
| 2019-12-03 | $163.75 | $164.00 | $162.68 | $163.89 | $79.60 | 246,604 |
| 2019-12-02 | $168.03 | $168.03 | $165.21 | $165.24 | $80.25 | 332,866 |
| 2019-11-29 | $168.35 | $168.35 | $167.50 | $167.76 | $81.48 | 13,186 |
| 2019-11-27 | $168.22 | $168.62 | $168.10 | $168.62 | $81.89 | 20,480 |
| 2019-11-26 | $167.69 | $168.58 | $167.54 | $168.42 | $81.80 | 117,120 |
| 2019-11-25 | $166.52 | $167.58 | $166.52 | $167.54 | $81.37 | 364,382 |
| 2019-11-22 | $166.33 | $166.33 | $165.50 | $166.03 | $80.64 | 30,436 |
| 2019-11-21 | $166.15 | $166.15 | $165.34 | $165.56 | $80.41 | 87,712 |
| 2019-11-20 | $166.78 | $167.07 | $165.47 | $166.06 | $80.65 | 49,864 |
| 2019-11-19 | $167.39 | $168.34 | $166.87 | $167.17 | $81.19 | 44,434 |
| 2019-11-18 | $167.00 | $167.50 | $166.65 | $167.00 | $81.11 | 147,104 |
| 2019-11-15 | $167.07 | $167.56 | $166.81 | $167.30 | $81.25 | 47,306 |
| 2019-11-14 | $165.26 | $166.29 | $165.26 | $166.28 | $80.76 | 44,308 |
| 2019-11-13 | $165.07 | $165.82 | $165.07 | $165.52 | $80.39 | 34,706 |
| 2019-11-12 | $165.75 | $166.35 | $165.52 | $165.73 | $80.49 | 45,878 |
| 2019-11-11 | $164.80 | $165.89 | $164.77 | $165.64 | $80.45 | 42,350 |
| 2019-11-08 | $164.96 | $165.48 | $164.85 | $165.44 | $80.35 | 49,704 |
| 2019-11-07 | $165.55 | $166.06 | $164.95 | $165.10 | $80.18 | 236,902 |
| 2019-11-06 | $164.54 | $164.54 | $163.77 | $164.53 | $79.91 | 49,296 |
| 2019-11-05 | $164.95 | $165.33 | $164.21 | $164.44 | $79.86 | 75,790 |
| 2019-11-04 | $164.42 | $164.69 | $164.12 | $164.61 | $79.95 | 432,420 |
| 2019-11-01 | $161.60 | $163.31 | $161.58 | $163.31 | $79.32 | 53,000 |
| 2019-10-31 | $161.82 | $161.82 | $159.84 | $160.37 | $77.89 | 77,964 |
| 2019-10-30 | $161.17 | $162.12 | $160.80 | $161.90 | $78.63 | 65,532 |
| 2019-10-29 | $160.46 | $161.78 | $160.22 | $161.37 | $78.37 | 61,108 |
| 2019-10-28 | $161.00 | $161.69 | $160.89 | $160.96 | $78.17 | 26,800 |
| 2019-10-25 | $159.44 | $160.94 | $159.44 | $160.54 | $77.97 | 35,880 |
| 2019-10-24 | $159.56 | $159.81 | $158.76 | $159.68 | $77.55 | 41,870 |
| 2019-10-23 | $158.83 | $158.83 | $158.37 | $158.71 | $77.08 | 15,784 |
| 2019-10-22 | $158.78 | $159.36 | $158.60 | $158.60 | $77.03 | 33,158 |
| 2019-10-21 | $158.20 | $158.82 | $158.20 | $158.55 | $77.00 | 19,242 |
| 2019-10-18 | $158.69 | $158.69 | $157.41 | $157.81 | $76.64 | 68,452 |
| 2019-10-17 | $158.71 | $159.59 | $158.71 | $158.88 | $77.16 | 44,080 |
| 2019-10-16 | $157.95 | $158.61 | $157.93 | $158.13 | $76.80 | 28,800 |
| 2019-10-15 | $157.22 | $158.56 | $157.22 | $158.27 | $76.87 | 31,020 |
| 2019-10-14 | $157.02 | $157.22 | $156.81 | $156.95 | $76.23 | 18,440 |
| 2019-10-11 | $156.21 | $158.44 | $156.21 | $157.08 | $76.29 | 243,172 |
| 2019-10-10 | $153.05 | $155.06 | $153.05 | $154.46 | $75.02 | 68,352 |
| 2019-10-09 | $152.83 | $153.80 | $152.60 | $153.23 | $74.42 | 46,496 |
| 2019-10-08 | $153.09 | $153.30 | $151.79 | $151.86 | $73.75 | 126,504 |
| 2019-10-07 | $154.55 | $155.58 | $154.50 | $154.68 | $75.12 | 83,642 |
| 2019-10-04 | $153.63 | $155.45 | $153.63 | $155.35 | $75.45 | 52,506 |
| 2019-10-03 | $152.32 | $153.54 | $150.40 | $153.51 | $74.56 | 147,444 |
| 2019-10-02 | $154.34 | $154.34 | $151.52 | $152.52 | $74.08 | 95,476 |
| 2019-10-01 | $159.54 | $159.54 | $155.34 | $155.43 | $75.49 | 66,378 |
| 2019-09-30 | $158.48 | $159.48 | $158.48 | $158.82 | $77.13 | 36,288 |
| 2019-09-27 | $159.69 | $159.69 | $157.35 | $158.05 | $76.76 | 131,860 |
| 2019-09-26 | $158.54 | $159.56 | $158.43 | $159.09 | $77.27 | 116,544 |
| 2019-09-25 | $157.71 | $159.10 | $157.41 | $158.87 | $77.16 | 59,518 |
| 2019-09-24 | $159.07 | $159.21 | $157.09 | $157.53 | $76.51 | 56,400 |
| 2019-09-23 | $158.55 | $159.53 | $158.55 | $159.03 | $77.00 | 195,858 |
| 2019-09-20 | $160.90 | $160.90 | $158.92 | $159.31 | $77.13 | 25,798 |
| 2019-09-19 | $161.05 | $161.59 | $160.42 | $160.49 | $77.70 | 26,432 |
| 2019-09-18 | $160.80 | $160.98 | $159.89 | $160.96 | $77.93 | 28,000 |
| 2019-09-17 | $161.01 | $161.47 | $160.49 | $161.42 | $78.15 | 19,568 |
| 2019-09-16 | $161.10 | $161.51 | $160.27 | $161.37 | $78.13 | 36,000 |
| 2019-09-13 | $161.61 | $162.14 | $161.47 | $161.59 | $78.24 | 36,600 |
| 2019-09-12 | $160.85 | $161.69 | $160.48 | $161.18 | $78.04 | 60,720 |
| 2019-09-11 | $159.09 | $160.52 | $158.70 | $160.52 | $77.72 | 48,568 |
| 2019-09-10 | $158.05 | $158.98 | $157.00 | $158.98 | $76.97 | 120,284 |
| 2019-09-09 | $159.34 | $159.34 | $158.02 | $158.52 | $76.75 | 82,920 |
| 2019-09-06 | $159.34 | $159.62 | $158.84 | $159.07 | $77.02 | 62,328 |
| 2019-09-05 | $157.85 | $159.71 | $157.85 | $158.92 | $76.94 | 120,400 |
| 2019-09-04 | $155.55 | $156.23 | $155.47 | $156.20 | $75.63 | 34,356 |
| 2019-09-03 | $154.91 | $155.05 | $153.49 | $154.16 | $74.64 | 93,200 |
| 2019-08-30 | $156.79 | $157.15 | $155.77 | $156.27 | $75.66 | 63,486 |
| 2019-08-29 | $154.93 | $156.11 | $154.62 | $155.86 | $75.46 | 78,246 |
| 2019-08-28 | $151.52 | $153.37 | $150.79 | $153.30 | $74.22 | 99,598 |
| 2019-08-27 | $153.28 | $153.28 | $151.48 | $152.09 | $73.64 | 101,630 |
| 2019-08-26 | $152.74 | $152.74 | $151.34 | $152.40 | $73.79 | 170,558 |
| 2019-08-23 | $154.53 | $155.51 | $150.58 | $151.25 | $73.23 | 177,940 |
| 2019-08-22 | $155.64 | $155.85 | $154.28 | $155.28 | $75.18 | 106,378 |
| 2019-08-21 | $155.34 | $155.57 | $154.95 | $155.16 | $75.12 | 63,970 |
| 2019-08-20 | $154.82 | $154.82 | $153.99 | $154.11 | $74.61 | 53,362 |
| 2019-08-19 | $155.44 | $155.52 | $154.90 | $155.16 | $75.12 | 44,398 |
| 2019-08-16 | $152.55 | $153.79 | $152.16 | $153.58 | $74.36 | 76,258 |
| 2019-08-15 | $150.70 | $151.09 | $149.46 | $150.71 | $72.97 | 77,028 |
| 2019-08-14 | $152.81 | $152.89 | $150.33 | $150.35 | $72.79 | 111,854 |
| 2019-08-13 | $152.79 | $156.18 | $152.79 | $155.01 | $75.05 | 101,430 |
| 2019-08-12 | $154.08 | $154.37 | $152.47 | $152.82 | $73.99 | 86,848 |
| 2019-08-09 | $156.13 | $156.13 | $154.52 | $155.12 | $75.10 | 78,102 |
| 2019-08-08 | $154.59 | $156.76 | $154.59 | $156.65 | $75.84 | 53,214 |
| 2019-08-07 | $151.67 | $154.21 | $150.83 | $153.99 | $74.56 | 115,428 |
| 2019-08-06 | $152.28 | $153.58 | $151.73 | $153.47 | $74.30 | 128,882 |
| 2019-08-05 | $153.18 | $153.30 | $150.03 | $151.26 | $73.23 | 184,248 |
| 2019-08-02 | $156.55 | $156.55 | $154.70 | $155.69 | $75.38 | 231,622 |
| 2019-08-01 | $159.61 | $160.65 | $156.94 | $157.20 | $76.11 | 123,630 |
| 2019-07-31 | $161.50 | $161.82 | $158.48 | $159.67 | $77.31 | 62,736 |
| 2019-07-30 | $160.25 | $161.36 | $160.25 | $161.24 | $78.07 | 25,604 |
| 2019-07-29 | $161.44 | $161.44 | $160.81 | $161.04 | $77.97 | 21,222 |
| 2019-07-26 | $160.79 | $161.76 | $160.79 | $161.62 | $78.25 | 24,260 |
| 2019-07-25 | $161.26 | $161.65 | $160.51 | $161.06 | $77.98 | 43,450 |
| 2019-07-24 | $160.49 | $161.61 | $160.28 | $161.55 | $78.22 | 34,094 |
| 2019-07-23 | $159.47 | $160.80 | $159.47 | $160.79 | $77.85 | 34,624 |
| 2019-07-22 | $158.93 | $159.50 | $158.57 | $158.88 | $76.92 | 30,092 |
| 2019-07-19 | $159.03 | $159.86 | $158.78 | $158.84 | $76.90 | 28,060 |
| 2019-07-18 | $157.92 | $158.50 | $157.45 | $158.41 | $76.70 | 23,224 |
| 2019-07-17 | $159.99 | $159.99 | $157.97 | $157.97 | $76.48 | 57,656 |
| 2019-07-16 | $160.03 | $160.86 | $160.03 | $160.55 | $77.73 | 19,516 |
| 2019-07-15 | $160.36 | $160.36 | $159.84 | $160.01 | $77.47 | 36,394 |
| 2019-07-12 | $158.16 | $160.50 | $158.16 | $160.50 | $77.71 | 33,030 |
| 2019-07-11 | $157.67 | $158.22 | $157.32 | $158.20 | $76.59 | 29,872 |
| 2019-07-10 | $158.92 | $158.92 | $157.46 | $157.46 | $76.24 | 64,792 |
| 2019-07-09 | $157.09 | $158.01 | $156.97 | $157.94 | $76.47 | 45,052 |
| 2019-07-08 | $158.38 | $158.79 | $157.72 | $158.03 | $76.51 | 85,644 |
| 2019-07-05 | $159.31 | $159.35 | $157.41 | $159.35 | $77.15 | 77,112 |
| 2019-07-03 | $159.14 | $159.91 | $158.94 | $159.91 | $77.42 | 25,830 |
| 2019-07-02 | $159.03 | $159.10 | $158.43 | $158.84 | $76.90 | 50,772 |
| 2019-07-01 | $160.18 | $160.18 | $158.38 | $159.18 | $77.07 | 86,698 |
| 2019-06-28 | $156.99 | $158.50 | $156.99 | $158.26 | $76.62 | 124,858 |
| 2019-06-27 | $156.78 | $156.81 | $156.10 | $156.70 | $75.87 | 30,038 |
| 2019-06-26 | $156.52 | $156.67 | $156.25 | $156.27 | $75.66 | 27,442 |
| 2019-06-25 | $157.14 | $157.14 | $156.02 | $156.15 | $75.60 | 41,240 |
| 2019-06-24 | $157.90 | $158.08 | $157.17 | $157.18 | $76.10 | 35,954 |
| 2019-06-21 | $158.48 | $158.60 | $157.60 | $157.67 | $76.34 | 59,300 |
| 2019-06-20 | $157.97 | $158.84 | $157.15 | $158.66 | $76.82 | 238,240 |
| 2019-06-19 | $156.23 | $157.00 | $155.39 | $156.32 | $75.68 | 464,698 |
| 2019-06-18 | $154.82 | $156.34 | $154.82 | $156.00 | $75.53 | 127,576 |
| 2019-06-17 | $154.46 | $154.46 | $153.66 | $153.66 | $74.40 | 57,448 |
| 2019-06-14 | $154.87 | $154.87 | $154.09 | $154.57 | $74.61 | 83,080 |
| 2019-06-13 | $154.80 | $155.25 | $154.45 | $155.24 | $74.93 | 52,968 |
| 2019-06-12 | $154.24 | $154.62 | $153.86 | $154.41 | $74.53 | 50,940 |
| 2019-06-11 | $156.73 | $156.73 | $153.95 | $154.36 | $74.50 | 56,762 |
| 2019-06-10 | $156.19 | $156.97 | $155.39 | $155.61 | $75.11 | 112,736 |
| 2019-06-07 | $153.90 | $155.51 | $153.89 | $154.91 | $74.77 | 108,254 |
| 2019-06-06 | $153.12 | $153.76 | $152.21 | $153.42 | $74.05 | 89,126 |
| 2019-06-05 | $151.98 | $153.06 | $151.61 | $153.02 | $73.86 | 132,348 |
| 2019-06-04 | $148.90 | $151.51 | $148.83 | $151.49 | $73.12 | 98,160 |
| 2019-06-03 | $147.32 | $148.87 | $146.81 | $147.64 | $71.26 | 303,604 |
| 2019-05-31 | $147.63 | $148.28 | $147.22 | $147.57 | $71.23 | 89,030 |
| 2019-05-30 | $148.90 | $149.86 | $148.79 | $149.29 | $72.06 | 87,228 |
| 2019-05-29 | $148.42 | $149.15 | $147.81 | $148.63 | $71.74 | 148,166 |
| 2019-05-28 | $150.73 | $151.07 | $149.34 | $149.34 | $72.08 | 76,386 |
| 2019-05-24 | $150.76 | $151.35 | $149.90 | $150.44 | $72.61 | 48,404 |
| 2019-05-23 | $150.92 | $150.92 | $149.23 | $149.98 | $72.39 | 226,302 |
| 2019-05-22 | $152.90 | $153.41 | $152.48 | $152.52 | $73.62 | 117,014 |
| 2019-05-21 | $152.54 | $153.52 | $152.54 | $153.40 | $74.04 | 54,100 |
| 2019-05-20 | $151.24 | $152.08 | $150.99 | $151.54 | $73.14 | 72,252 |
| 2019-05-17 | $152.30 | $153.69 | $152.24 | $152.30 | $73.51 | 49,490 |
| 2019-05-16 | $152.62 | $154.37 | $152.62 | $153.84 | $74.25 | 51,848 |
| 2019-05-15 | $150.69 | $152.81 | $150.69 | $152.32 | $73.52 | 185,004 |
| 2019-05-14 | $150.90 | $152.92 | $150.74 | $151.85 | $73.29 | 101,122 |
| 2019-05-13 | $150.86 | $151.39 | $149.32 | $150.23 | $72.51 | 141,704 |
| 2019-05-10 | $153.15 | $154.82 | $151.45 | $154.47 | $74.56 | 98,854 |
| 2019-05-09 | $152.48 | $154.14 | $151.84 | $153.88 | $74.27 | 69,690 |
| 2019-05-08 | $153.94 | $155.09 | $153.89 | $154.16 | $74.41 | 58,704 |
| 2019-05-07 | $155.53 | $155.67 | $153.18 | $154.23 | $74.44 | 80,082 |
| 2019-05-06 | $155.33 | $157.57 | $154.65 | $157.22 | $75.88 | 70,618 |
| 2019-05-03 | $157.36 | $158.55 | $157.36 | $158.53 | $76.52 | 57,880 |
| 2019-05-02 | $156.20 | $156.85 | $155.32 | $156.51 | $75.54 | 182,064 |
| 2019-05-01 | $158.48 | $158.66 | $156.72 | $156.72 | $75.64 | 126,466 |
| 2019-04-30 | $157.85 | $158.33 | $156.86 | $158.26 | $76.39 | 47,204 |
| 2019-04-29 | $157.31 | $158.08 | $157.26 | $157.56 | $76.05 | 59,144 |
| 2019-04-26 | $156.07 | $157.14 | $155.58 | $157.14 | $75.85 | 43,308 |
| 2019-04-25 | $157.55 | $157.82 | $155.48 | $156.18 | $75.38 | 43,136 |
| 2019-04-24 | $158.74 | $159.20 | $158.61 | $158.62 | $76.56 | 42,036 |
| 2019-04-23 | $157.70 | $159.01 | $157.65 | $158.88 | $76.69 | 69,840 |
| 2019-04-22 | $157.02 | $157.43 | $156.99 | $157.27 | $75.91 | 56,620 |
| 2019-04-18 | $156.81 | $157.78 | $156.78 | $157.63 | $76.08 | 68,880 |
| 2019-04-17 | $157.06 | $157.15 | $156.29 | $156.36 | $75.47 | 56,938 |
| 2019-04-16 | $156.32 | $156.57 | $155.91 | $156.39 | $75.48 | 43,440 |
| 2019-04-15 | $156.24 | $156.24 | $155.63 | $155.95 | $75.27 | 78,870 |
| 2019-04-12 | $155.83 | $156.52 | $155.61 | $156.52 | $75.55 | 176,410 |
| 2019-04-11 | $154.04 | $154.75 | $153.56 | $154.71 | $74.67 | 127,130 |
| 2019-04-10 | $153.56 | $153.71 | $152.90 | $153.63 | $74.15 | 168,198 |
| 2019-04-09 | $154.46 | $154.46 | $153.23 | $153.41 | $74.05 | 99,644 |
| 2019-04-08 | $154.96 | $155.30 | $153.99 | $155.23 | $74.92 | 69,866 |
| 2019-04-05 | $155.52 | $155.87 | $155.34 | $155.63 | $75.12 | 42,898 |
| 2019-04-04 | $154.37 | $155.18 | $154.37 | $154.98 | $74.80 | 46,598 |
| 2019-04-03 | $154.79 | $155.12 | $154.00 | $154.39 | $74.52 | 73,614 |
| 2019-04-02 | $154.54 | $154.78 | $154.04 | $154.39 | $74.52 | 122,310 |
| 2019-04-01 | $152.81 | $154.86 | $152.81 | $154.68 | $74.66 | 123,582 |
| 2019-03-29 | $151.39 | $151.86 | $151.12 | $151.78 | $73.26 | 96,612 |
| 2019-03-28 | $149.32 | $150.54 | $149.26 | $150.46 | $72.62 | 51,666 |
| 2019-03-27 | $149.20 | $149.93 | $147.97 | $149.09 | $71.96 | 127,000 |
| 2019-03-26 | $148.92 | $149.52 | $148.17 | $149.14 | $71.98 | 68,524 |
| 2019-03-25 | $147.29 | $148.46 | $147.21 | $147.86 | $71.37 | 180,966 |
| 2019-03-22 | $150.21 | $150.48 | $147.55 | $147.55 | $71.22 | 103,280 |
| 2019-03-21 | $148.93 | $151.48 | $148.83 | $151.20 | $72.98 | 53,000 |
| 2019-03-20 | $150.03 | $150.45 | $148.46 | $149.37 | $72.10 | 118,648 |
| 2019-03-19 | $151.94 | $152.19 | $150.46 | $150.87 | $72.51 | 170,210 |
| 2019-03-18 | $150.23 | $151.43 | $150.21 | $151.33 | $72.73 | 247,440 |
| 2019-03-15 | $150.39 | $150.95 | $149.76 | $150.16 | $72.17 | 95,594 |
| 2019-03-14 | $150.51 | $150.51 | $149.91 | $150.11 | $72.14 | 17,152 |
| 2019-03-13 | $150.58 | $151.23 | $150.20 | $150.52 | $72.34 | 64,628 |
| 2019-03-12 | $150.13 | $150.35 | $149.32 | $149.52 | $71.86 | 255,326 |
| 2019-03-11 | $147.28 | $150.23 | $147.28 | $150.23 | $72.20 | 834,462 |
| 2019-03-08 | $147.50 | $148.62 | $147.00 | $148.54 | $71.39 | 62,388 |
| 2019-03-07 | $149.71 | $149.71 | $147.81 | $148.85 | $71.54 | 93,728 |
| 2019-03-06 | $151.05 | $151.05 | $149.84 | $149.94 | $72.06 | 89,090 |
| 2019-03-05 | $151.82 | $152.21 | $151.17 | $151.22 | $72.68 | 135,624 |
| 2019-03-04 | $153.40 | $153.67 | $150.73 | $151.97 | $73.04 | 102,938 |
| 2019-03-01 | $153.36 | $153.57 | $151.95 | $152.84 | $73.45 | 159,550 |
| 2019-02-28 | $152.61 | $152.61 | $152.07 | $152.15 | $73.12 | 31,104 |
| 2019-02-27 | $151.92 | $152.70 | $151.46 | $152.69 | $73.38 | 31,720 |
| 2019-02-26 | $152.26 | $152.71 | $152.12 | $152.12 | $73.11 | 20,816 |
| 2019-02-25 | $153.24 | $153.45 | $152.43 | $152.44 | $73.26 | 79,590 |
| 2019-02-22 | $151.31 | $152.00 | $151.28 | $151.94 | $73.02 | 33,914 |
| 2019-02-21 | $151.35 | $151.36 | $150.39 | $150.90 | $72.52 | 43,656 |
| 2019-02-20 | $150.46 | $151.49 | $150.46 | $151.35 | $72.74 | 54,934 |
| 2019-02-19 | $150.02 | $151.01 | $150.02 | $150.62 | $72.39 | 64,814 |
| 2019-02-15 | $149.15 | $150.62 | $149.15 | $150.62 | $72.39 | 208,952 |
| 2019-02-14 | $148.60 | $149.16 | $148.16 | $148.67 | $71.45 | 429,372 |
| 2019-02-13 | $148.90 | $149.60 | $148.67 | $149.22 | $71.71 | 254,742 |
| 2019-02-12 | $146.92 | $148.55 | $146.92 | $148.42 | $71.33 | 142,538 |
| 2019-02-11 | $146.00 | $146.27 | $145.76 | $146.13 | $70.23 | 59,472 |
| 2019-02-08 | $144.33 | $145.42 | $143.89 | $145.42 | $69.89 | 105,230 |
| 2019-02-07 | $145.11 | $145.74 | $143.88 | $145.04 | $69.71 | 566,124 |
| 2019-02-06 | $146.07 | $146.64 | $145.25 | $146.11 | $70.22 | 178,284 |
| 2019-02-05 | $145.01 | $146.13 | $144.87 | $146.13 | $70.23 | 243,234 |
| 2019-02-04 | $143.76 | $144.92 | $143.06 | $144.92 | $69.65 | 138,862 |
| 2019-02-01 | $142.97 | $143.95 | $142.75 | $143.15 | $68.80 | 82,936 |
| 2019-01-31 | $142.26 | $143.38 | $141.96 | $142.72 | $68.59 | 107,152 |
| 2019-01-30 | $141.54 | $143.00 | $140.25 | $142.32 | $68.40 | 271,144 |
| 2019-01-29 | $139.40 | $140.63 | $139.40 | $140.30 | $67.43 | 707,878 |
| 2019-01-28 | $138.76 | $139.15 | $137.90 | $139.15 | $66.87 | 315,264 |
| 2019-01-25 | $139.44 | $140.70 | $139.44 | $140.38 | $67.47 | 95,428 |
| 2019-01-24 | $137.59 | $138.91 | $137.59 | $138.47 | $66.55 | 132,160 |
| 2019-01-23 | $137.95 | $138.65 | $136.15 | $137.52 | $66.09 | 162,610 |
| 2019-01-22 | $138.90 | $138.90 | $136.74 | $137.51 | $66.09 | 313,772 |
| 2019-01-18 | $138.58 | $140.29 | $138.49 | $139.92 | $67.24 | 176,156 |
| 2019-01-17 | $135.04 | $137.99 | $134.89 | $137.41 | $66.04 | 357,820 |
| 2019-01-16 | $135.17 | $135.78 | $135.07 | $135.48 | $65.11 | 80,360 |
| 2019-01-15 | $135.10 | $135.39 | $134.52 | $135.11 | $64.93 | 321,616 |
| 2019-01-14 | $134.08 | $135.65 | $133.96 | $135.13 | $64.94 | 121,782 |
| 2019-01-11 | $134.94 | $135.42 | $134.33 | $135.41 | $65.08 | 47,176 |
| 2019-01-10 | $132.88 | $135.65 | $132.88 | $135.61 | $65.17 | 115,282 |
| 2019-01-09 | $133.43 | $134.30 | $133.04 | $133.75 | $64.28 | 138,194 |
| 2019-01-08 | $132.37 | $133.24 | $131.57 | $132.90 | $63.87 | 252,396 |
| 2019-01-07 | $130.02 | $131.75 | $129.43 | $130.79 | $62.86 | 74,048 |
| 2019-01-04 | $127.15 | $130.00 | $127.15 | $129.87 | $62.41 | 173,940 |
| 2019-01-03 | $127.79 | $127.79 | $124.89 | $125.12 | $60.13 | 388,064 |
| 2019-01-02 | $126.40 | $129.08 | $126.40 | $128.83 | $61.91 | 253,150 |
| 2018-12-31 | $128.05 | $128.53 | $127.07 | $128.53 | $61.77 | 334,244 |
| 2018-12-28 | $128.11 | $128.88 | $126.68 | $127.26 | $61.16 | 366,194 |
| 2018-12-27 | $123.82 | $127.45 | $122.82 | $127.45 | $61.25 | 622,424 |
| 2018-12-26 | $119.74 | $125.77 | $119.58 | $125.63 | $60.38 | 269,288 |
| 2018-12-24 | $121.71 | $123.72 | $120.07 | $120.07 | $57.70 | 334,378 |
| 2018-12-21 | $126.76 | $127.80 | $123.37 | $123.56 | $59.38 | 507,148 |
| 2018-12-20 | $127.91 | $128.70 | $124.83 | $126.27 | $60.68 | 440,262 |
| 2018-12-19 | $130.69 | $132.89 | $127.77 | $128.58 | $61.79 | 573,472 |
| 2018-12-18 | $131.46 | $132.35 | $130.17 | $130.90 | $62.91 | 160,788 |
| 2018-12-17 | $132.36 | $133.75 | $129.60 | $130.37 | $62.65 | 279,614 |
| 2018-12-14 | $133.91 | $134.89 | $133.00 | $133.36 | $63.87 | 193,128 |
| 2018-12-13 | $136.59 | $137.40 | $134.71 | $135.30 | $64.79 | 132,566 |
| 2018-12-12 | $136.73 | $137.71 | $135.71 | $135.71 | $64.99 | 176,304 |
| 2018-12-11 | $137.63 | $138.02 | $134.11 | $134.93 | $64.62 | 468,354 |
| 2018-12-10 | $135.15 | $135.98 | $132.89 | $135.60 | $64.94 | 253,020 |
| 2018-12-07 | $138.31 | $139.40 | $134.86 | $135.21 | $64.75 | 219,806 |
| 2018-12-06 | $136.75 | $138.59 | $134.67 | $138.57 | $66.36 | 360,680 |
| 2018-12-04 | $144.83 | $144.83 | $139.27 | $139.40 | $66.76 | 193,392 |
| 2018-12-03 | $146.25 | $147.07 | $144.64 | $145.49 | $69.67 | 115,174 |
| 2018-11-30 | $142.17 | $143.80 | $142.17 | $143.68 | $68.81 | 156,224 |
| 2018-11-29 | $142.39 | $143.01 | $141.42 | $142.29 | $68.14 | 176,270 |
| 2018-11-28 | $139.56 | $142.60 | $138.91 | $142.60 | $68.29 | 399,420 |
| 2018-11-27 | $138.90 | $139.19 | $137.97 | $139.04 | $66.59 | 145,358 |
| 2018-11-26 | $139.14 | $139.90 | $138.46 | $139.58 | $66.84 | 240,794 |
| 2018-11-23 | $137.27 | $138.83 | $136.98 | $137.91 | $66.04 | 299,120 |
| 2018-11-21 | $138.29 | $139.29 | $138.05 | $138.35 | $66.26 | 166,210 |
| 2018-11-20 | $137.51 | $138.67 | $136.62 | $137.28 | $65.74 | 436,782 |
| 2018-11-19 | $142.84 | $142.84 | $139.70 | $140.07 | $67.08 | 165,026 |
| 2018-11-16 | $142.15 | $143.75 | $141.95 | $142.95 | $68.46 | 195,494 |
| 2018-11-15 | $140.01 | $143.38 | $139.31 | $142.92 | $68.44 | 418,970 |
| 2018-11-14 | $142.57 | $143.22 | $140.17 | $140.79 | $67.42 | 278,118 |
| 2018-11-13 | $141.41 | $143.14 | $140.95 | $141.41 | $67.72 | 200,770 |
| 2018-11-12 | $143.70 | $143.70 | $140.78 | $140.95 | $67.50 | 121,980 |
| 2018-11-09 | $144.78 | $144.78 | $143.07 | $144.07 | $68.99 | 84,228 |
| 2018-11-08 | $145.67 | $146.14 | $145.10 | $145.57 | $69.71 | 308,156 |
| 2018-11-07 | $144.74 | $146.08 | $143.75 | $145.99 | $69.91 | 327,240 |
| 2018-11-06 | $141.66 | $143.50 | $141.66 | $143.43 | $68.69 | 145,658 |
| 2018-11-05 | $141.52 | $142.42 | $140.96 | $141.92 | $67.96 | 78,188 |
| 2018-11-02 | $142.38 | $143.19 | $140.58 | $141.33 | $67.68 | 287,342 |
| 2018-11-01 | $139.81 | $142.03 | $139.53 | $141.65 | $67.84 | 767,124 |
| 2018-10-31 | $139.14 | $140.91 | $139.14 | $139.45 | $66.78 | 135,908 |
| 2018-10-30 | $134.63 | $137.92 | $134.63 | $137.84 | $66.01 | 240,000 |
| 2018-10-29 | $138.97 | $139.45 | $133.17 | $134.99 | $64.65 | 307,738 |
| 2018-10-26 | $136.96 | $138.97 | $135.45 | $137.28 | $65.74 | 305,022 |
| 2018-10-25 | $138.25 | $139.71 | $137.90 | $138.95 | $66.54 | 335,346 |
| 2018-10-24 | $142.30 | $142.93 | $137.14 | $137.34 | $65.77 | 242,688 |
| 2018-10-23 | $141.12 | $143.12 | $139.84 | $142.17 | $68.08 | 235,056 |
| 2018-10-22 | $144.85 | $144.85 | $143.41 | $144.07 | $68.99 | 224,078 |
| 2018-10-19 | $145.65 | $145.82 | $144.00 | $144.52 | $69.21 | 127,780 |
| 2018-10-18 | $146.63 | $146.92 | $144.06 | $144.78 | $69.33 | 114,722 |
| 2018-10-17 | $148.47 | $148.70 | $146.39 | $147.52 | $70.65 | 146,984 |
| 2018-10-16 | $146.32 | $148.55 | $145.63 | $148.48 | $71.11 | 268,842 |
| 2018-10-15 | $145.25 | $146.47 | $145.21 | $145.52 | $69.69 | 78,010 |
| 2018-10-12 | $146.64 | $146.73 | $143.76 | $145.48 | $69.67 | 85,486 |
| 2018-10-11 | $146.99 | $148.20 | $144.06 | $144.21 | $69.06 | 157,866 |
| 2018-10-10 | $152.85 | $153.21 | $147.62 | $147.70 | $70.73 | 105,800 |
| 2018-10-09 | $154.30 | $154.63 | $153.35 | $153.35 | $73.44 | 64,276 |
| 2018-10-08 | $155.44 | $155.53 | $153.91 | $155.41 | $74.43 | 116,754 |
| 2018-10-05 | $156.67 | $157.27 | $154.83 | $155.72 | $74.57 | 157,612 |
| 2018-10-04 | $157.59 | $157.85 | $155.69 | $156.77 | $75.08 | 83,262 |
| 2018-10-03 | $158.09 | $158.60 | $157.54 | $157.80 | $75.57 | 145,906 |
| 2018-10-02 | $157.25 | $157.63 | $156.72 | $157.29 | $75.33 | 201,192 |
| 2018-10-01 | $157.72 | $158.44 | $156.67 | $157.15 | $75.26 | 943,260 |
| 2018-09-28 | $155.10 | $156.60 | $155.10 | $156.13 | $74.77 | 260,222 |
| 2018-09-27 | $156.27 | $156.97 | $156.15 | $156.20 | $74.80 | 42,396 |
| 2018-09-26 | $157.09 | $157.24 | $155.86 | $156.30 | $74.85 | 51,308 |
| 2018-09-25 | $157.48 | $157.86 | $157.15 | $157.21 | $75.07 | 20,886 |
| 2018-09-24 | $158.94 | $158.94 | $157.22 | $157.47 | $75.19 | 51,698 |
| 2018-09-21 | $160.57 | $160.57 | $158.95 | $159.01 | $75.92 | 88,250 |
| 2018-09-20 | $159.47 | $159.47 | $158.27 | $158.78 | $75.81 | 58,628 |
| 2018-09-19 | $158.30 | $159.02 | $158.15 | $158.33 | $75.60 | 53,234 |
| 2018-09-18 | $157.45 | $158.70 | $157.11 | $158.50 | $75.68 | 46,230 |
| 2018-09-17 | $157.31 | $157.87 | $156.83 | $157.21 | $75.07 | 24,872 |
| 2018-09-14 | $156.78 | $157.77 | $156.78 | $157.64 | $75.27 | 33,202 |
| 2018-09-13 | $156.60 | $157.50 | $156.60 | $156.84 | $74.89 | 33,532 |
| 2018-09-12 | $155.67 | $156.45 | $155.17 | $156.27 | $74.62 | 46,596 |
| 2018-09-11 | $155.16 | $156.03 | $154.91 | $155.64 | $74.32 | 28,986 |
| 2018-09-10 | $155.49 | $155.91 | $155.49 | $155.56 | $74.28 | 26,044 |
| 2018-09-07 | $154.38 | $155.28 | $154.09 | $154.73 | $73.88 | 46,474 |
| 2018-09-06 | $154.92 | $155.56 | $154.71 | $155.18 | $74.10 | 36,016 |
| 2018-09-05 | $153.46 | $154.68 | $153.44 | $154.62 | $73.83 | 31,836 |
| 2018-09-04 | $153.60 | $154.14 | $153.21 | $154.04 | $73.55 | 110,660 |
| 2018-08-31 | $153.54 | $154.42 | $153.30 | $154.26 | $73.66 | 44,326 |
| 2018-08-30 | $155.09 | $155.09 | $153.84 | $154.00 | $73.53 | 46,734 |
| 2018-08-29 | $154.36 | $155.21 | $154.36 | $155.08 | $74.05 | 43,138 |
| 2018-08-28 | $154.82 | $155.13 | $154.37 | $154.39 | $73.72 | 184,752 |
| 2018-08-27 | $153.51 | $154.86 | $153.51 | $154.70 | $73.87 | 78,582 |
| 2018-08-24 | $152.53 | $153.15 | $152.46 | $153.04 | $73.07 | 61,126 |
| 2018-08-23 | $152.86 | $152.86 | $152.13 | $152.29 | $72.72 | 22,904 |
| 2018-08-22 | $153.54 | $153.98 | $152.69 | $152.69 | $72.91 | 32,482 |
| 2018-08-21 | $152.55 | $153.78 | $152.55 | $153.62 | $73.35 | 48,612 |
| 2018-08-20 | $152.28 | $152.97 | $152.17 | $152.54 | $72.84 | 59,190 |
| 2018-08-17 | $150.56 | $152.14 | $150.56 | $151.84 | $72.50 | 55,684 |
| 2018-08-16 | $150.69 | $151.21 | $150.31 | $150.91 | $72.06 | 66,578 |
| 2018-08-15 | $149.24 | $149.48 | $147.93 | $149.32 | $71.30 | 116,058 |
| 2018-08-14 | $149.58 | $150.83 | $149.58 | $150.36 | $71.79 | 36,042 |
| 2018-08-13 | $150.01 | $150.52 | $149.07 | $149.29 | $71.28 | 102,156 |
| 2018-08-10 | $150.03 | $150.56 | $149.63 | $150.06 | $71.65 | 26,522 |
| 2018-08-09 | $151.43 | $151.90 | $150.95 | $150.97 | $72.09 | 26,798 |
| 2018-08-08 | $152.22 | $152.22 | $151.36 | $151.53 | $72.35 | 26,340 |
| 2018-08-07 | $151.21 | $152.29 | $151.21 | $152.13 | $72.64 | 29,492 |
| 2018-08-06 | $150.46 | $151.08 | $150.40 | $151.06 | $72.13 | 37,736 |
| 2018-08-03 | $150.31 | $150.61 | $149.87 | $150.59 | $71.90 | 23,154 |
| 2018-08-02 | $149.12 | $150.65 | $148.98 | $150.51 | $71.87 | 36,410 |
| 2018-08-01 | $151.17 | $151.17 | $149.63 | $150.09 | $71.67 | 120,296 |
| 2018-07-31 | $149.45 | $151.71 | $149.45 | $151.47 | $72.32 | 103,764 |
| 2018-07-30 | $150.70 | $151.21 | $148.96 | $149.00 | $71.14 | 59,576 |
| 2018-07-27 | $151.52 | $151.80 | $150.09 | $150.70 | $71.96 | 142,782 |
| 2018-07-26 | $150.91 | $151.63 | $150.55 | $151.39 | $72.29 | 225,792 |
| 2018-07-25 | $148.35 | $150.95 | $148.02 | $150.88 | $72.04 | 512,984 |
| 2018-07-24 | $148.60 | $149.58 | $148.18 | $148.85 | $71.07 | 92,494 |
| 2018-07-23 | $148.81 | $148.81 | $148.03 | $148.19 | $70.76 | 282,576 |
| 2018-07-20 | $148.85 | $149.41 | $148.43 | $148.83 | $71.06 | 66,978 |
| 2018-07-19 | $148.31 | $149.32 | $147.90 | $149.07 | $71.18 | 125,912 |
| 2018-07-18 | $148.07 | $149.13 | $148.07 | $149.00 | $71.14 | 100,926 |
| 2018-07-17 | $146.79 | $148.09 | $146.79 | $147.99 | $70.66 | 56,086 |
| 2018-07-16 | $148.52 | $148.52 | $147.01 | $147.17 | $70.27 | 49,884 |
| 2018-07-13 | $147.28 | $148.30 | $147.28 | $148.07 | $70.70 | 61,400 |
| 2018-07-12 | $146.76 | $147.57 | $146.26 | $147.47 | $70.41 | 92,876 |
| 2018-07-11 | $146.43 | $146.86 | $145.74 | $145.95 | $69.69 | 116,268 |
| 2018-07-10 | $147.48 | $148.01 | $147.14 | $147.82 | $70.58 | 89,620 |
| 2018-07-09 | $145.64 | $147.38 | $145.64 | $147.38 | $70.37 | 154,792 |
| 2018-07-06 | $144.23 | $145.42 | $143.97 | $145.10 | $69.28 | 564,340 |
| 2018-07-05 | $144.10 | $144.50 | $143.13 | $144.49 | $68.99 | 105,840 |
| 2018-07-03 | $144.64 | $145.17 | $143.28 | $143.45 | $68.49 | 233,064 |
| 2018-07-02 | $142.82 | $143.94 | $142.25 | $143.86 | $68.69 | 277,734 |
| 2018-06-29 | $143.57 | $144.94 | $143.57 | $143.70 | $68.61 | 315,736 |
| 2018-06-28 | $142.50 | $143.63 | $141.82 | $143.15 | $68.35 | 94,828 |
| 2018-06-27 | $144.40 | $145.72 | $142.54 | $142.54 | $68.06 | 416,182 |
| 2018-06-26 | $144.10 | $144.59 | $143.67 | $143.91 | $68.71 | 146,330 |
| 2018-06-25 | $145.19 | $145.42 | $143.25 | $144.04 | $68.78 | 298,628 |
| 2018-06-22 | $147.60 | $147.60 | $146.03 | $146.15 | $69.78 | 105,294 |
| 2018-06-21 | $147.10 | $147.10 | $145.49 | $145.70 | $69.57 | 82,918 |
| 2018-06-20 | $147.67 | $147.84 | $147.13 | $147.43 | $70.40 | 142,010 |
| 2018-06-19 | $148.00 | $148.24 | $146.50 | $147.32 | $70.34 | 358,498 |
| 2018-06-18 | $148.99 | $149.84 | $148.68 | $149.84 | $71.55 | 31,586 |
| 2018-06-15 | $149.49 | $150.19 | $148.60 | $150.09 | $71.67 | 85,098 |
| 2018-06-14 | $150.97 | $151.32 | $149.96 | $150.33 | $71.78 | 41,836 |
| 2018-06-13 | $151.61 | $151.72 | $150.48 | $150.60 | $71.91 | 548,432 |
| 2018-06-12 | $151.70 | $151.95 | $151.20 | $151.72 | $72.44 | 32,710 |
| 2018-06-11 | $151.22 | $151.82 | $151.22 | $151.44 | $72.31 | 40,554 |
| 2018-06-08 | $150.12 | $151.26 | $150.12 | $151.26 | $72.22 | 70,946 |
| 2018-06-07 | $150.76 | $151.06 | $149.88 | $150.53 | $71.88 | 62,374 |
| 2018-06-06 | $149.16 | $150.58 | $149.15 | $150.58 | $71.90 | 57,658 |
| 2018-06-05 | $148.46 | $149.24 | $148.46 | $149.16 | $71.22 | 71,180 |
| 2018-06-04 | $149.04 | $149.13 | $148.44 | $148.59 | $70.95 | 30,398 |
| 2018-06-01 | $147.40 | $148.62 | $147.40 | $148.35 | $70.83 | 68,650 |
| 2018-05-31 | $148.35 | $148.35 | $146.38 | $146.64 | $70.02 | 88,722 |
| 2018-05-30 | $147.29 | $148.68 | $147.23 | $148.41 | $70.86 | 346,152 |
| 2018-05-29 | $147.50 | $147.79 | $145.89 | $146.60 | $70.00 | 122,440 |
| 2018-05-25 | $148.44 | $148.79 | $148.05 | $148.51 | $70.91 | 122,006 |
| 2018-05-24 | $147.99 | $149.06 | $147.78 | $148.85 | $71.07 | 59,932 |
| 2018-05-23 | $147.33 | $148.32 | $147.17 | $148.32 | $70.82 | 76,358 |
| 2018-05-22 | $150.42 | $150.42 | $148.32 | $148.32 | $70.82 | 97,082 |
| 2018-05-21 | $149.20 | $150.45 | $149.20 | $150.09 | $71.67 | 181,610 |
| 2018-05-18 | $147.23 | $148.35 | $147.23 | $148.23 | $70.78 | 31,118 |
| 2018-05-17 | $146.91 | $147.89 | $146.19 | $147.40 | $70.38 | 39,108 |
| 2018-05-16 | $145.91 | $147.23 | $145.91 | $146.84 | $70.11 | 163,846 |
| 2018-05-15 | $145.92 | $146.37 | $145.77 | $146.36 | $69.88 | 76,054 |
| 2018-05-14 | $147.24 | $147.76 | $146.62 | $146.90 | $70.14 | 52,028 |
| 2018-05-11 | $146.83 | $147.61 | $146.77 | $147.16 | $70.27 | 34,386 |
| 2018-05-10 | $146.20 | $147.10 | $146.20 | $146.85 | $70.12 | 45,296 |
| 2018-05-09 | $144.58 | $146.22 | $144.58 | $145.86 | $69.65 | 89,040 |
| 2018-05-08 | $142.92 | $144.47 | $142.92 | $144.37 | $68.93 | 53,566 |
| 2018-05-07 | $142.67 | $143.87 | $142.67 | $143.40 | $68.47 | 550,934 |
| 2018-05-04 | $139.78 | $142.85 | $139.78 | $142.32 | $67.96 | 173,386 |
| 2018-05-03 | $139.27 | $141.13 | $138.16 | $140.69 | $67.18 | 100,364 |
| 2018-05-02 | $140.84 | $141.90 | $140.07 | $140.21 | $66.95 | 89,454 |
| 2018-05-01 | $141.07 | $141.52 | $139.40 | $141.28 | $67.46 | 131,516 |
| 2018-04-30 | $143.61 | $143.70 | $141.55 | $141.55 | $67.59 | 199,396 |
| 2018-04-27 | $143.01 | $143.52 | $142.47 | $143.18 | $68.37 | 63,194 |
| 2018-04-26 | $143.75 | $144.15 | $142.52 | $143.50 | $68.52 | 148,704 |
| 2018-04-25 | $143.17 | $144.04 | $141.95 | $143.57 | $68.55 | 261,110 |
| 2018-04-24 | $147.82 | $147.86 | $141.96 | $143.47 | $68.50 | 178,954 |
| 2018-04-23 | $147.80 | $148.09 | $146.87 | $147.30 | $70.33 | 53,028 |
| 2018-04-20 | $148.87 | $148.87 | $147.23 | $147.52 | $70.44 | 58,396 |
| 2018-04-19 | $148.83 | $148.97 | $147.68 | $148.35 | $70.83 | 62,998 |
| 2018-04-18 | $148.60 | $149.40 | $148.31 | $148.97 | $71.13 | 133,120 |
| 2018-04-17 | $147.20 | $148.22 | $147.13 | $147.84 | $70.59 | 81,364 |
| 2018-04-16 | $145.29 | $146.59 | $145.29 | $146.28 | $69.85 | 28,246 |
| 2018-04-13 | $145.84 | $146.00 | $144.32 | $144.81 | $69.14 | 158,626 |
| 2018-04-12 | $144.37 | $145.77 | $144.34 | $145.24 | $69.35 | 47,226 |
| 2018-04-11 | $143.08 | $144.51 | $143.08 | $143.57 | $68.55 | 62,436 |
| 2018-04-10 | $143.38 | $145.11 | $143.38 | $144.41 | $68.95 | 370,682 |
| 2018-04-09 | $143.32 | $143.83 | $141.82 | $141.89 | $67.75 | 61,550 |
| 2018-04-06 | $144.15 | $145.12 | $140.90 | $141.93 | $67.77 | 99,352 |
| 2018-04-05 | $145.59 | $146.31 | $145.00 | $146.00 | $69.71 | 66,116 |
| 2018-04-04 | $141.02 | $144.68 | $141.02 | $144.54 | $69.02 | 139,480 |
| 2018-04-03 | $142.00 | $143.87 | $141.82 | $143.87 | $68.70 | 395,518 |
| 2018-04-02 | $144.42 | $144.85 | $140.41 | $141.88 | $67.75 | 1,188,780 |
| 2018-03-29 | $143.39 | $146.09 | $143.39 | $145.03 | $69.25 | 155,828 |
| 2018-03-28 | $143.44 | $143.84 | $142.22 | $142.79 | $68.18 | 55,950 |
| 2018-03-27 | $146.59 | $146.78 | $142.72 | $143.40 | $68.47 | 173,074 |
| 2018-03-26 | $144.96 | $145.86 | $143.00 | $145.66 | $69.55 | 196,544 |
| 2018-03-23 | $144.64 | $144.64 | $142.17 | $142.21 | $67.90 | 147,864 |
| 2018-03-22 | $147.85 | $148.37 | $144.66 | $144.67 | $69.08 | 100,890 |
| 2018-03-21 | $149.77 | $151.47 | $149.75 | $150.06 | $71.43 | 89,464 |
| 2018-03-20 | $149.40 | $150.31 | $149.40 | $149.75 | $71.29 | 41,104 |
| 2018-03-19 | $150.19 | $150.19 | $147.91 | $149.07 | $70.96 | 248,904 |
| 2018-03-16 | $149.92 | $150.92 | $149.92 | $150.43 | $71.61 | 39,694 |
| 2018-03-15 | $150.19 | $150.71 | $149.50 | $149.93 | $71.37 | 234,192 |
| 2018-03-14 | $151.07 | $151.28 | $149.25 | $149.66 | $71.24 | 52,702 |
| 2018-03-13 | $151.96 | $152.61 | $150.62 | $150.89 | $71.83 | 61,536 |
| 2018-03-12 | $153.07 | $153.07 | $151.37 | $151.57 | $72.15 | 52,124 |
| 2018-03-09 | $150.17 | $153.04 | $150.17 | $153.04 | $72.85 | 103,186 |
| 2018-03-08 | $149.33 | $150.00 | $148.60 | $149.79 | $71.31 | 44,570 |
| 2018-03-07 | $147.43 | $149.57 | $147.43 | $149.23 | $71.04 | 74,126 |
| 2018-03-06 | $149.28 | $149.40 | $148.16 | $149.17 | $71.01 | 56,830 |
| 2018-03-05 | $146.10 | $148.77 | $145.83 | $148.49 | $70.69 | 65,830 |
| 2018-03-02 | $145.22 | $147.20 | $144.68 | $146.89 | $69.93 | 167,294 |
| 2018-03-01 | $148.91 | $150.33 | $145.70 | $146.64 | $69.81 | 265,516 |
| 2018-02-28 | $151.56 | $152.07 | $149.32 | $149.33 | $71.09 | 61,610 |
| 2018-02-27 | $152.36 | $153.93 | $151.17 | $151.17 | $71.96 | 222,914 |
| 2018-02-26 | $151.77 | $153.10 | $151.24 | $152.97 | $72.82 | 49,226 |
| 2018-02-23 | $150.24 | $151.37 | $150.08 | $151.37 | $72.06 | 56,736 |
| 2018-02-22 | $149.70 | $151.29 | $149.61 | $149.93 | $71.37 | 94,300 |
| 2018-02-21 | $148.51 | $151.86 | $148.51 | $149.26 | $71.05 | 93,396 |
| 2018-02-20 | $149.77 | $150.72 | $148.92 | $149.32 | $71.08 | 108,958 |
| 2018-02-16 | $150.32 | $152.01 | $150.08 | $150.78 | $71.78 | 260,514 |
| 2018-02-15 | $149.66 | $150.54 | $148.34 | $150.54 | $71.66 | 255,228 |
| 2018-02-14 | $146.15 | $148.56 | $145.95 | $148.48 | $70.68 | 167,256 |
| 2018-02-13 | $145.00 | $146.71 | $145.00 | $146.50 | $69.74 | 121,536 |
| 2018-02-12 | $146.08 | $147.05 | $144.39 | $145.98 | $69.49 | 180,666 |
| 2018-02-09 | $143.62 | $145.04 | $139.48 | $143.92 | $68.51 | 330,316 |
| 2018-02-08 | $148.54 | $148.54 | $141.63 | $141.63 | $67.42 | 189,956 |
| 2018-02-07 | $147.63 | $149.98 | $147.50 | $147.87 | $70.39 | 193,256 |
| 2018-02-06 | $142.73 | $148.03 | $141.78 | $147.52 | $70.23 | 430,556 |
| 2018-02-05 | $150.30 | $152.38 | $144.98 | $145.15 | $69.10 | 512,662 |
| 2018-02-02 | $153.99 | $154.21 | $151.39 | $151.39 | $72.07 | 227,500 |
| 2018-02-01 | $154.96 | $156.39 | $154.00 | $155.23 | $73.90 | 265,196 |
| 2018-01-31 | $155.61 | $157.14 | $155.37 | $155.98 | $74.25 | 167,684 |
| 2018-01-30 | $155.34 | $156.18 | $154.99 | $155.60 | $74.07 | 197,698 |
| 2018-01-29 | $157.97 | $158.32 | $156.82 | $156.89 | $74.69 | 100,430 |
| 2018-01-26 | $156.40 | $158.10 | $156.27 | $158.10 | $75.26 | 124,196 |
| 2018-01-25 | $156.19 | $156.74 | $155.23 | $156.33 | $74.42 | 114,424 |
| 2018-01-24 | $156.16 | $156.83 | $155.02 | $155.86 | $74.20 | 166,704 |
| 2018-01-23 | $155.17 | $155.81 | $155.05 | $155.68 | $74.11 | 89,574 |
| 2018-01-22 | $155.01 | $155.57 | $154.62 | $155.55 | $74.05 | 102,662 |
| 2018-01-19 | $155.19 | $155.66 | $154.13 | $155.66 | $74.10 | 144,476 |
| 2018-01-18 | $155.33 | $155.79 | $154.78 | $154.83 | $73.71 | 86,722 |
| 2018-01-17 | $154.99 | $155.58 | $154.42 | $155.41 | $73.98 | 119,574 |
| 2018-01-16 | $156.25 | $157.16 | $153.89 | $154.36 | $73.48 | 218,232 |
| 2018-01-12 | $155.24 | $155.80 | $154.88 | $155.69 | $74.11 | 90,346 |
| 2018-01-11 | $153.54 | $154.64 | $153.38 | $154.57 | $73.58 | 120,450 |
| 2018-01-10 | $153.03 | $153.28 | $152.23 | $152.96 | $72.81 | 134,816 |
| 2018-01-09 | $152.65 | $153.65 | $152.65 | $153.22 | $72.94 | 102,648 |
| 2018-01-08 | $152.07 | $152.59 | $151.68 | $152.57 | $72.63 | 175,300 |
| 2018-01-05 | $151.21 | $151.76 | $150.80 | $151.71 | $72.22 | 96,366 |
| 2018-01-04 | $150.29 | $150.79 | $150.26 | $150.63 | $71.71 | 253,678 |
| 2018-01-03 | $148.54 | $149.62 | $148.54 | $149.45 | $71.14 | 366,328 |
| 2018-01-02 | $147.84 | $148.34 | $147.53 | $148.34 | $70.62 | 552,270 |
| 2017-12-29 | $148.67 | $148.67 | $147.35 | $147.39 | $70.16 | 115,242 |
| 2017-12-28 | $147.49 | $147.81 | $147.25 | $147.79 | $70.35 | 308,198 |
| 2017-12-27 | $147.38 | $147.83 | $147.15 | $147.47 | $70.20 | 115,412 |
| 2017-12-26 | $148.04 | $148.04 | $146.97 | $147.13 | $70.04 | 66,290 |
| 2017-12-22 | $147.23 | $147.23 | $146.65 | $147.04 | $70.00 | 92,110 |
| 2017-12-21 | $147.54 | $147.54 | $146.86 | $147.05 | $70.00 | 105,104 |
| 2017-12-20 | $147.02 | $147.32 | $146.76 | $146.96 | $69.96 | 65,418 |
| 2017-12-19 | $147.49 | $147.49 | $146.42 | $146.64 | $69.81 | 80,552 |
| 2017-12-18 | $147.21 | $147.33 | $146.86 | $147.14 | $69.85 | 128,674 |
| 2017-12-15 | $145.28 | $146.62 | $145.28 | $146.27 | $69.44 | 733,632 |
| 2017-12-14 | $146.49 | $146.49 | $145.01 | $145.03 | $68.85 | 66,238 |
| 2017-12-13 | $145.19 | $146.69 | $145.19 | $145.96 | $69.29 | 105,894 |
| 2017-12-12 | $145.67 | $146.01 | $145.59 | $145.62 | $69.13 | 46,820 |
| 2017-12-11 | $145.93 | $145.95 | $145.29 | $145.45 | $69.05 | 59,848 |
| 2017-12-08 | $145.87 | $145.87 | $145.29 | $145.76 | $69.19 | 41,726 |
| 2017-12-07 | $144.17 | $145.40 | $144.09 | $145.16 | $68.91 | 273,034 |
| 2017-12-06 | $143.92 | $144.36 | $142.94 | $144.01 | $68.36 | 84,328 |
| 2017-12-05 | $144.94 | $145.07 | $143.82 | $143.82 | $68.27 | 212,446 |
| 2017-12-04 | $145.51 | $146.37 | $144.83 | $144.83 | $68.75 | 76,030 |
| 2017-12-01 | $146.27 | $146.45 | $142.71 | $144.31 | $68.51 | 113,012 |
| 2017-11-30 | $144.41 | $146.18 | $144.24 | $145.85 | $69.24 | 101,780 |
| 2017-11-29 | $143.68 | $143.83 | $143.19 | $143.80 | $68.26 | 54,218 |
| 2017-11-28 | $141.79 | $143.45 | $141.79 | $143.38 | $68.06 | 56,220 |
| 2017-11-27 | $141.60 | $141.96 | $141.49 | $141.74 | $67.29 | 36,092 |
| 2017-11-24 | $141.85 | $141.85 | $141.59 | $141.72 | $67.28 | 66,634 |
| 2017-11-22 | $141.85 | $141.85 | $141.33 | $141.49 | $67.17 | 33,574 |
| 2017-11-21 | $140.84 | $141.49 | $140.84 | $141.37 | $67.11 | 66,670 |
| 2017-11-20 | $140.26 | $140.58 | $140.10 | $140.47 | $66.68 | 30,268 |
| 2017-11-17 | $139.71 | $140.21 | $139.71 | $139.94 | $66.43 | 31,154 |
| 2017-11-16 | $138.85 | $140.59 | $138.85 | $140.46 | $66.68 | 62,774 |
| 2017-11-15 | $138.93 | $139.49 | $138.01 | $138.84 | $65.91 | 227,418 |
| 2017-11-14 | $139.57 | $139.91 | $139.41 | $139.81 | $66.37 | 35,150 |
| 2017-11-13 | $139.82 | $140.29 | $139.70 | $140.22 | $66.56 | 68,062 |
| 2017-11-10 | $139.96 | $140.75 | $139.92 | $140.55 | $66.72 | 292,492 |
| 2017-11-09 | $141.34 | $141.34 | $139.70 | $140.46 | $66.68 | 41,462 |
| 2017-11-08 | $141.93 | $142.04 | $141.49 | $141.95 | $67.39 | 34,944 |
| 2017-11-07 | $141.70 | $142.19 | $141.62 | $141.84 | $67.33 | 81,086 |
| 2017-11-06 | $141.97 | $142.00 | $141.72 | $141.85 | $67.34 | 52,358 |
| 2017-11-03 | $142.49 | $142.49 | $141.44 | $141.82 | $67.32 | 67,476 |
| 2017-11-02 | $140.98 | $141.91 | $140.89 | $141.75 | $67.29 | 229,540 |
| 2017-11-01 | $141.73 | $141.97 | $141.00 | $141.24 | $67.05 | 103,586 |
| 2017-10-31 | $141.90 | $141.90 | $141.41 | $141.48 | $67.16 | 66,400 |
| 2017-10-30 | $142.09 | $142.64 | $141.46 | $141.55 | $67.20 | 27,308 |
| 2017-10-27 | $142.09 | $142.58 | $142.09 | $142.58 | $67.68 | 47,328 |
| 2017-10-26 | $142.07 | $142.57 | $142.03 | $142.34 | $67.57 | 103,314 |
| 2017-10-25 | $142.34 | $142.42 | $140.97 | $141.71 | $67.27 | 64,258 |
| 2017-10-24 | $142.83 | $142.96 | $142.55 | $142.64 | $67.71 | 74,968 |
| 2017-10-23 | $142.85 | $142.85 | $141.95 | $141.95 | $67.39 | 25,150 |
| 2017-10-20 | $141.24 | $142.85 | $141.24 | $142.85 | $67.81 | 25,368 |
| 2017-10-19 | $140.46 | $141.27 | $139.93 | $141.27 | $67.06 | 835,760 |
| 2017-10-18 | $140.82 | $141.12 | $140.64 | $140.69 | $66.79 | 298,032 |
| 2017-10-17 | $140.95 | $140.95 | $139.96 | $140.61 | $66.75 | 33,658 |
| 2017-10-16 | $141.14 | $141.14 | $140.69 | $141.04 | $66.95 | 31,812 |
| 2017-10-13 | $141.59 | $141.70 | $140.76 | $140.76 | $66.82 | 29,862 |
| 2017-10-12 | $140.73 | $141.24 | $140.32 | $141.07 | $66.97 | 66,632 |
| 2017-10-11 | $140.12 | $140.32 | $140.03 | $140.27 | $66.59 | 32,388 |
| 2017-10-10 | $140.46 | $140.66 | $140.25 | $140.36 | $66.63 | 30,902 |
| 2017-10-09 | $140.99 | $140.99 | $140.09 | $140.27 | $66.59 | 30,366 |
| 2017-10-06 | $140.83 | $140.83 | $140.06 | $140.50 | $66.70 | 79,548 |
| 2017-10-05 | $139.87 | $141.52 | $139.87 | $140.59 | $66.74 | 57,692 |
| 2017-10-04 | $141.01 | $141.01 | $139.70 | $140.01 | $66.46 | 48,198 |
| 2017-10-03 | $139.93 | $140.00 | $139.44 | $139.95 | $66.44 | 277,624 |
| 2017-10-02 | $138.97 | $139.64 | $138.68 | $139.64 | $66.29 | 1,802,298 |
| 2017-09-29 | $138.61 | $138.61 | $138.10 | $138.54 | $65.77 | 56,280 |
| 2017-09-28 | $138.16 | $138.30 | $137.72 | $138.24 | $65.62 | 37,132 |
| 2017-09-27 | $138.41 | $138.55 | $137.86 | $138.26 | $65.63 | 28,078 |
| 2017-09-26 | $137.99 | $138.17 | $137.82 | $137.87 | $65.45 | 84,246 |
| 2017-09-25 | $138.37 | $139.23 | $137.75 | $138.37 | $65.45 | 28,612 |
| 2017-09-22 | $138.14 | $138.68 | $137.43 | $138.61 | $65.56 | 92,896 |
| 2017-09-21 | $138.07 | $138.39 | $137.17 | $138.21 | $65.37 | 27,866 |
| 2017-09-20 | $137.24 | $137.99 | $137.24 | $137.97 | $65.26 | 43,316 |
| 2017-09-19 | $136.91 | $137.19 | $136.91 | $137.18 | $64.88 | 31,242 |
| 2017-09-18 | $136.00 | $137.10 | $136.00 | $137.10 | $64.85 | 28,360 |
| 2017-09-15 | $135.00 | $135.95 | $135.00 | $135.95 | $64.30 | 44,974 |
| 2017-09-14 | $134.84 | $135.35 | $133.66 | $135.27 | $63.98 | 16,984 |
| 2017-09-13 | $134.92 | $134.99 | $134.64 | $134.78 | $63.75 | 47,272 |
| 2017-09-12 | $134.61 | $135.21 | $134.61 | $135.21 | $63.95 | 52,714 |
| 2017-09-11 | $134.08 | $134.62 | $133.59 | $134.62 | $63.67 | 68,166 |
| 2017-09-08 | $132.65 | $133.59 | $132.43 | $133.43 | $63.11 | 52,434 |
| 2017-09-07 | $132.69 | $133.08 | $132.44 | $133.04 | $62.93 | 20,912 |
| 2017-09-06 | $132.88 | $133.24 | $132.75 | $132.78 | $62.80 | 118,136 |
| 2017-09-05 | $133.68 | $133.68 | $132.34 | $132.73 | $62.78 | 88,160 |
| 2017-09-01 | $134.07 | $134.23 | $133.91 | $133.91 | $63.34 | 61,720 |
| 2017-08-31 | $133.24 | $133.92 | $133.24 | $133.79 | $63.28 | 72,744 |
| 2017-08-30 | $132.06 | $133.12 | $132.06 | $133.01 | $62.91 | 79,790 |
| 2017-08-29 | $130.68 | $132.30 | $130.68 | $132.28 | $62.57 | 52,138 |
| 2017-08-28 | $131.26 | $131.74 | $131.21 | $131.45 | $62.17 | 55,892 |
| 2017-08-25 | $131.37 | $131.88 | $131.30 | $131.42 | $62.16 | 63,032 |
| 2017-08-24 | $131.64 | $131.64 | $130.97 | $130.98 | $61.95 | 38,728 |
| 2017-08-23 | $131.50 | $131.56 | $131.22 | $131.22 | $62.06 | 19,868 |
| 2017-08-22 | $130.68 | $132.20 | $130.68 | $132.12 | $62.49 | 43,576 |
| 2017-08-21 | $129.07 | $130.64 | $129.07 | $130.51 | $61.73 | 183,880 |
| 2017-08-18 | $130.60 | $131.22 | $130.20 | $130.48 | $61.71 | 48,146 |
| 2017-08-17 | $132.69 | $132.72 | $130.80 | $130.80 | $61.87 | 97,644 |
| 2017-08-16 | $133.19 | $133.46 | $133.00 | $133.07 | $62.94 | 36,892 |
| 2017-08-15 | $133.54 | $133.54 | $132.61 | $132.74 | $62.78 | 58,826 |
| 2017-08-14 | $132.39 | $133.13 | $132.39 | $133.00 | $62.91 | 68,678 |
| 2017-08-11 | $131.42 | $132.03 | $131.42 | $131.57 | $62.23 | 73,924 |
| 2017-08-10 | $132.80 | $132.84 | $131.39 | $131.39 | $62.15 | 76,806 |
| 2017-08-09 | $133.06 | $133.35 | $132.88 | $133.23 | $63.02 | 44,790 |
| 2017-08-08 | $133.63 | $134.06 | $133.14 | $133.26 | $63.03 | 63,494 |
| 2017-08-07 | $133.38 | $133.69 | $133.38 | $133.68 | $63.23 | 58,916 |
| 2017-08-04 | $132.64 | $133.59 | $132.64 | $133.56 | $63.17 | 170,934 |
| 2017-08-03 | $132.32 | $133.34 | $132.28 | $133.31 | $63.05 | 112,276 |
| 2017-08-02 | $133.40 | $133.40 | $132.52 | $133.12 | $62.96 | 373,426 |
| 2017-08-01 | $133.11 | $133.32 | $132.42 | $132.74 | $62.78 | 1,576,342 |
| 2017-07-31 | $133.34 | $133.52 | $132.99 | $133.06 | $62.94 | 50,290 |
| 2017-07-28 | $132.89 | $133.15 | $132.55 | $133.11 | $62.96 | 42,450 |
| 2017-07-27 | $133.44 | $133.44 | $132.47 | $133.05 | $62.93 | 74,150 |
| 2017-07-26 | $133.75 | $133.75 | $133.19 | $133.30 | $63.05 | 38,654 |
| 2017-07-25 | $133.94 | $133.94 | $132.97 | $133.42 | $63.11 | 37,948 |
| 2017-07-24 | $133.38 | $133.38 | $133.05 | $133.26 | $63.03 | 34,970 |
| 2017-07-21 | $132.98 | $133.57 | $132.83 | $133.52 | $63.15 | 55,870 |
| 2017-07-20 | $134.48 | $134.48 | $133.61 | $133.75 | $63.26 | 41,122 |
| 2017-07-19 | $133.65 | $134.35 | $133.65 | $134.25 | $63.50 | 80,156 |
| 2017-07-18 | $133.65 | $133.81 | $133.30 | $133.79 | $63.28 | 58,640 |
| 2017-07-17 | $133.89 | $134.12 | $133.62 | $133.97 | $63.37 | 51,426 |
| 2017-07-14 | $133.56 | $134.24 | $133.56 | $134.01 | $63.38 | 74,180 |
| 2017-07-13 | $133.73 | $133.73 | $133.09 | $133.49 | $63.14 | 50,202 |
| 2017-07-12 | $133.31 | $133.94 | $133.29 | $133.42 | $63.10 | 62,626 |
| 2017-07-11 | $132.46 | $133.08 | $131.66 | $132.53 | $62.68 | 123,272 |
| 2017-07-10 | $132.21 | $133.01 | $132.18 | $132.51 | $62.67 | 80,474 |
| 2017-07-07 | $131.45 | $132.48 | $131.37 | $132.23 | $62.54 | 41,548 |
| 2017-07-06 | $131.92 | $132.14 | $131.00 | $131.26 | $62.08 | 468,448 |
| 2017-07-05 | $132.16 | $132.70 | $132.02 | $132.60 | $62.72 | 485,690 |
| 2017-07-03 | $132.05 | $132.64 | $131.83 | $132.15 | $62.50 | 1,173,134 |
| 2017-06-30 | $130.83 | $132.00 | $130.83 | $131.50 | $62.20 | 57,584 |
| 2017-06-29 | $131.76 | $131.76 | $129.97 | $130.58 | $61.76 | 42,436 |
| 2017-06-28 | $130.92 | $131.89 | $130.92 | $131.78 | $62.33 | 75,400 |
| 2017-06-27 | $131.34 | $131.40 | $130.49 | $130.51 | $61.73 | 165,410 |
| 2017-06-26 | $132.35 | $132.80 | $131.86 | $132.05 | $62.22 | 36,580 |
| 2017-06-23 | $131.59 | $132.22 | $131.59 | $132.00 | $62.20 | 58,516 |
| 2017-06-22 | $131.67 | $131.79 | $131.19 | $131.44 | $61.94 | 31,300 |
| 2017-06-21 | $132.75 | $132.75 | $131.63 | $131.75 | $62.08 | 262,242 |
| 2017-06-20 | $133.72 | $134.29 | $132.61 | $132.64 | $62.50 | 569,654 |
| 2017-06-19 | $133.41 | $134.06 | $133.41 | $133.97 | $63.13 | 33,712 |
| 2017-06-16 | $132.98 | $133.09 | $132.60 | $133.09 | $62.71 | 67,074 |
| 2017-06-15 | $131.58 | $132.82 | $131.45 | $132.82 | $62.59 | 42,456 |
| 2017-06-14 | $132.49 | $132.65 | $131.81 | $132.18 | $62.28 | 88,868 |
| 2017-06-13 | $132.02 | $132.54 | $131.84 | $132.48 | $62.43 | 270,432 |
| 2017-06-12 | $131.69 | $131.93 | $131.12 | $131.81 | $62.11 | 32,810 |
| 2017-06-09 | $131.25 | $131.86 | $130.77 | $131.42 | $61.93 | 152,826 |
| 2017-06-08 | $130.47 | $131.19 | $130.45 | $131.10 | $61.78 | 75,010 |
| 2017-06-07 | $131.07 | $131.07 | $130.04 | $130.47 | $61.48 | 155,570 |
| 2017-06-06 | $131.11 | $131.22 | $130.71 | $130.73 | $61.60 | 47,670 |
| 2017-06-05 | $131.97 | $132.15 | $131.51 | $131.57 | $62.00 | 38,714 |
| 2017-06-02 | $131.63 | $132.39 | $131.53 | $131.93 | $62.17 | 274,068 |
| 2017-06-01 | $130.63 | $131.67 | $130.53 | $131.50 | $61.96 | 1,376,818 |
| 2017-05-31 | $130.39 | $130.44 | $129.62 | $130.43 | $61.46 | 25,138 |
| 2017-05-30 | $129.92 | $130.35 | $129.73 | $130.21 | $61.36 | 23,064 |
| 2017-05-26 | $129.87 | $130.21 | $129.87 | $130.14 | $61.32 | 53,310 |
| 2017-05-25 | $129.55 | $130.20 | $129.55 | $130.06 | $61.29 | 62,842 |
| 2017-05-24 | $129.21 | $129.64 | $128.94 | $129.45 | $61.00 | 27,808 |
| 2017-05-23 | $129.08 | $129.30 | $128.73 | $129.12 | $60.84 | 35,310 |
| 2017-05-22 | $128.75 | $128.97 | $128.54 | $128.89 | $60.73 | 154,260 |
| 2017-05-19 | $126.88 | $128.47 | $126.88 | $127.90 | $60.27 | 45,188 |
| 2017-05-18 | $126.01 | $127.03 | $125.23 | $126.45 | $59.58 | 156,260 |
| 2017-05-17 | $127.63 | $127.63 | $126.27 | $126.35 | $59.54 | 107,840 |
| 2017-05-16 | $129.08 | $129.08 | $128.38 | $128.83 | $60.71 | 71,234 |
| 2017-05-15 | $128.38 | $128.99 | $128.14 | $128.86 | $60.72 | 41,586 |
| 2017-05-12 | $128.46 | $128.51 | $127.99 | $128.14 | $60.38 | 77,518 |
| 2017-05-11 | $128.64 | $128.95 | $127.85 | $128.91 | $60.74 | 40,930 |
| 2017-05-10 | $129.03 | $129.18 | $128.62 | $129.01 | $60.79 | 79,158 |
| 2017-05-09 | $129.09 | $129.46 | $128.98 | $129.15 | $60.86 | 200,060 |
| 2017-05-08 | $129.63 | $129.63 | $129.03 | $129.15 | $60.86 | 204,572 |
| 2017-05-05 | $128.82 | $129.62 | $128.77 | $129.62 | $61.08 | 46,096 |
| 2017-05-04 | $128.73 | $128.94 | $128.22 | $128.80 | $60.69 | 274,784 |
| 2017-05-03 | $128.27 | $128.65 | $127.89 | $128.54 | $60.57 | 137,360 |
| 2017-05-02 | $128.66 | $128.93 | $128.35 | $128.69 | $60.64 | 128,334 |
| 2017-05-01 | $129.09 | $129.09 | $128.06 | $128.47 | $60.54 | 1,632,270 |
| 2017-04-28 | $129.36 | $129.45 | $128.53 | $128.59 | $60.59 | 73,990 |
| 2017-04-27 | $129.15 | $129.71 | $128.93 | $129.26 | $60.91 | 53,414 |
| 2017-04-26 | $128.96 | $129.43 | $128.85 | $128.85 | $60.71 | 65,532 |
| 2017-04-25 | $128.43 | $129.08 | $128.37 | $128.90 | $60.74 | 110,878 |
| 2017-04-24 | $127.93 | $128.25 | $127.72 | $128.05 | $60.34 | 97,618 |
| 2017-04-21 | $126.43 | $126.76 | $126.13 | $126.44 | $59.58 | 57,176 |
| 2017-04-20 | $125.38 | $126.81 | $125.38 | $126.44 | $59.58 | 60,842 |
| 2017-04-19 | $125.15 | $125.52 | $124.76 | $125.00 | $58.90 | 72,502 |
| 2017-04-18 | $124.24 | $124.89 | $124.24 | $124.71 | $58.76 | 73,250 |
| 2017-04-17 | $123.81 | $124.84 | $123.76 | $124.78 | $58.80 | 69,514 |
| 2017-04-13 | $124.06 | $124.61 | $123.50 | $123.50 | $58.19 | 94,146 |
| 2017-04-12 | $125.72 | $125.72 | $124.28 | $124.31 | $58.58 | 426,422 |
| 2017-04-11 | $125.70 | $126.01 | $125.04 | $125.99 | $59.37 | 68,348 |
| 2017-04-10 | $125.69 | $126.68 | $125.67 | $125.93 | $59.34 | 75,132 |
| 2017-04-07 | $125.77 | $126.03 | $125.43 | $125.67 | $59.22 | 69,878 |
| 2017-04-06 | $125.15 | $126.01 | $125.11 | $125.53 | $59.15 | 61,314 |
| 2017-04-05 | $125.93 | $126.93 | $125.02 | $125.11 | $58.95 | 114,602 |
| 2017-04-04 | $125.31 | $125.60 | $125.13 | $125.59 | $59.18 | 159,440 |
| 2017-04-03 | $125.90 | $126.15 | $124.64 | $125.32 | $59.05 | 1,657,486 |
| 2017-03-31 | $126.09 | $126.63 | $125.89 | $125.93 | $59.34 | 84,264 |
| 2017-03-30 | $125.58 | $126.36 | $125.51 | $126.26 | $59.49 | 101,996 |
| 2017-03-29 | $125.37 | $125.69 | $125.20 | $125.62 | $59.19 | 86,722 |
| 2017-03-28 | $124.05 | $125.94 | $124.01 | $125.65 | $59.21 | 90,502 |
| 2017-03-27 | $123.47 | $124.58 | $123.05 | $124.39 | $58.61 | 155,976 |
| 2017-03-24 | $125.61 | $125.69 | $124.43 | $124.83 | $58.82 | 123,190 |
| 2017-03-23 | $125.89 | $126.56 | $125.63 | $125.85 | $59.07 | 72,922 |
| 2017-03-22 | $125.62 | $126.17 | $125.23 | $126.13 | $59.20 | 165,712 |
| 2017-03-21 | $127.75 | $127.87 | $125.43 | $125.53 | $58.92 | 181,316 |
| 2017-03-20 | $127.85 | $127.88 | $127.31 | $127.45 | $59.82 | 130,018 |
| 2017-03-17 | $127.58 | $128.06 | $127.37 | $127.83 | $60.00 | 63,076 |
| 2017-03-16 | $127.80 | $127.82 | $127.04 | $127.20 | $59.70 | 70,996 |
| 2017-03-15 | $126.51 | $127.94 | $126.51 | $127.67 | $59.92 | 93,174 |
| 2017-03-14 | $126.81 | $126.81 | $126.04 | $126.26 | $59.26 | 74,142 |
| 2017-03-13 | $127.06 | $127.24 | $126.78 | $127.20 | $59.70 | 147,542 |
| 2017-03-10 | $126.90 | $127.08 | $126.23 | $127.03 | $59.62 | 92,748 |
| 2017-03-09 | $126.83 | $126.92 | $125.76 | $126.22 | $59.24 | 162,414 |
| 2017-03-08 | $127.28 | $127.42 | $126.62 | $126.75 | $59.49 | 199,410 |
| 2017-03-07 | $127.44 | $127.57 | $127.02 | $127.12 | $59.66 | 114,090 |
| 2017-03-06 | $127.27 | $128.01 | $127.18 | $127.53 | $59.86 | 263,134 |
| 2017-03-03 | $127.86 | $128.02 | $127.39 | $127.89 | $60.02 | 174,998 |
| 2017-03-02 | $128.92 | $129.53 | $127.75 | $127.84 | $60.00 | 417,490 |
| 2017-03-01 | $127.84 | $129.26 | $127.84 | $128.93 | $60.51 | 1,927,630 |
| 2017-02-28 | $127.56 | $127.64 | $126.71 | $126.86 | $59.54 | 89,210 |
| 2017-02-27 | $127.06 | $127.62 | $126.89 | $127.57 | $59.87 | 66,150 |
| 2017-02-24 | $125.76 | $127.06 | $125.70 | $127.06 | $59.63 | 45,714 |
| 2017-02-23 | $127.40 | $127.47 | $126.09 | $126.44 | $59.34 | 70,420 |
| 2017-02-22 | $127.02 | $127.29 | $126.90 | $127.18 | $59.69 | 71,420 |
| 2017-02-21 | $126.91 | $127.54 | $126.77 | $127.41 | $59.80 | 106,458 |
| 2017-02-17 | $126.34 | $126.75 | $126.07 | $126.75 | $59.49 | 68,364 |
| 2017-02-16 | $126.51 | $126.64 | $125.91 | $126.62 | $59.43 | 49,768 |
| 2017-02-15 | $125.84 | $126.63 | $125.73 | $126.49 | $59.37 | 82,762 |
| 2017-02-14 | $125.71 | $125.99 | $125.39 | $125.99 | $59.13 | 292,834 |
| 2017-02-13 | $125.38 | $126.08 | $125.38 | $125.86 | $59.07 | 299,078 |
| 2017-02-10 | $124.55 | $125.00 | $124.29 | $124.94 | $58.64 | 100,982 |
| 2017-02-09 | $123.55 | $124.28 | $123.43 | $124.07 | $58.23 | 155,036 |
| 2017-02-08 | $123.19 | $123.28 | $122.74 | $123.24 | $57.84 | 171,892 |
| 2017-02-07 | $123.42 | $123.64 | $123.02 | $123.24 | $57.84 | 91,844 |
| 2017-02-06 | $123.02 | $123.36 | $122.70 | $123.06 | $57.76 | 96,240 |
| 2017-02-03 | $122.60 | $123.31 | $122.54 | $123.20 | $57.82 | 165,898 |
| 2017-02-02 | $122.27 | $122.53 | $121.81 | $122.13 | $57.32 | 90,326 |
| 2017-02-01 | $122.70 | $123.26 | $121.98 | $122.52 | $57.50 | 153,048 |
| 2017-01-31 | $123.14 | $123.31 | $122.18 | $122.80 | $57.64 | 109,644 |
| 2017-01-30 | $123.87 | $123.87 | $122.69 | $123.63 | $58.02 | 77,536 |
| 2017-01-27 | $124.86 | $124.86 | $124.25 | $124.41 | $58.39 | 505,300 |
| 2017-01-26 | $125.11 | $125.18 | $124.16 | $124.63 | $58.49 | 407,004 |
| 2017-01-25 | $124.32 | $124.88 | $124.24 | $124.86 | $58.60 | 187,336 |
| 2017-01-24 | $122.16 | $123.73 | $122.16 | $123.55 | $57.99 | 116,846 |
| 2017-01-23 | $122.36 | $122.70 | $121.43 | $122.10 | $57.31 | 182,704 |
| 2017-01-20 | $122.71 | $122.80 | $122.11 | $122.60 | $57.54 | 101,206 |
| 2017-01-19 | $122.94 | $123.20 | $122.07 | $122.58 | $57.53 | 1,635,374 |
| 2017-01-18 | $121.72 | $122.32 | $121.42 | $122.21 | $57.36 | 100,382 |
| 2017-01-17 | $122.58 | $122.58 | $121.41 | $121.67 | $57.10 | 127,872 |
| 2017-01-13 | $122.31 | $122.70 | $122.23 | $122.61 | $57.55 | 70,976 |
| 2017-01-12 | $122.73 | $122.73 | $120.91 | $122.15 | $57.33 | 140,912 |
| 2017-01-11 | $121.82 | $122.47 | $121.76 | $122.46 | $57.48 | 234,012 |
| 2017-01-10 | $121.48 | $122.25 | $121.38 | $121.79 | $57.16 | 124,956 |
| 2017-01-09 | $122.31 | $122.35 | $121.43 | $121.51 | $57.03 | 163,560 |
| 2017-01-06 | $121.97 | $122.75 | $121.57 | $122.41 | $57.45 | 145,410 |
| 2017-01-05 | $122.23 | $122.73 | $121.35 | $121.85 | $57.19 | 172,466 |
| 2017-01-04 | $121.94 | $122.35 | $121.81 | $122.30 | $57.40 | 275,026 |
| 2017-01-03 | $121.66 | $122.07 | $120.87 | $121.50 | $57.02 | 500,084 |
| 2016-12-30 | $121.33 | $121.33 | $120.23 | $120.58 | $56.59 | 132,220 |
| 2016-12-29 | $121.53 | $121.61 | $120.81 | $121.06 | $56.82 | 113,092 |
| 2016-12-28 | $122.41 | $122.41 | $121.01 | $121.01 | $56.79 | 71,188 |
| 2016-12-27 | $122.15 | $122.51 | $122.00 | $122.23 | $57.37 | 62,234 |
| 2016-12-23 | $121.74 | $122.03 | $121.71 | $121.98 | $57.25 | 117,780 |
| 2016-12-22 | $122.13 | $122.13 | $121.53 | $121.87 | $57.20 | 101,532 |
| 2016-12-21 | $122.36 | $122.51 | $122.05 | $122.05 | $57.28 | 96,402 |
| 2016-12-20 | $122.67 | $123.16 | $122.51 | $123.16 | $57.56 | 179,788 |
| 2016-12-19 | $122.18 | $122.56 | $121.85 | $122.42 | $57.22 | 122,554 |
| 2016-12-16 | $122.07 | $122.66 | $121.69 | $121.79 | $56.92 | 151,784 |
| 2016-12-15 | $121.80 | $122.81 | $121.80 | $121.95 | $57.00 | 2,863,066 |
| 2016-12-14 | $122.93 | $123.38 | $121.78 | $121.87 | $56.96 | 328,132 |
| 2016-12-13 | $123.56 | $123.69 | $122.80 | $123.15 | $57.56 | 178,258 |
| 2016-12-12 | $123.32 | $123.41 | $122.63 | $123.16 | $57.56 | 169,000 |
| 2016-12-09 | $123.61 | $123.65 | $123.07 | $123.62 | $57.78 | 192,850 |
| 2016-12-08 | $123.66 | $123.66 | $122.93 | $123.25 | $57.60 | 434,016 |
| 2016-12-07 | $121.55 | $123.44 | $121.27 | $123.39 | $57.67 | 229,560 |
| 2016-12-06 | $121.19 | $121.54 | $120.75 | $121.51 | $56.79 | 197,480 |
| 2016-12-05 | $121.41 | $121.71 | $120.93 | $121.14 | $56.62 | 384,416 |
| 2016-12-02 | $120.96 | $121.16 | $120.56 | $120.88 | $56.50 | 296,488 |
| 2016-12-01 | $120.93 | $121.32 | $120.61 | $120.97 | $56.54 | 1,500,118 |
| 2016-11-30 | $121.22 | $121.73 | $120.49 | $120.50 | $56.32 | 243,872 |
| 2016-11-29 | $120.55 | $121.01 | $120.39 | $120.68 | $56.40 | 212,186 |
| 2016-11-28 | $121.24 | $121.32 | $120.53 | $120.64 | $56.38 | 127,908 |
| 2016-11-25 | $121.41 | $121.44 | $121.07 | $121.44 | $56.76 | 84,554 |
| 2016-11-23 | $120.72 | $120.95 | $120.19 | $120.92 | $56.52 | 375,358 |
| 2016-11-22 | $119.68 | $120.07 | $119.51 | $120.01 | $56.09 | 465,536 |
| 2016-11-21 | $119.09 | $119.40 | $118.80 | $119.38 | $55.80 | 599,260 |
| 2016-11-18 | $118.80 | $118.83 | $118.49 | $118.65 | $55.45 | 752,322 |
| 2016-11-17 | $118.67 | $118.81 | $118.49 | $118.74 | $55.50 | 178,326 |
| 2016-11-16 | $118.66 | $118.74 | $118.09 | $118.45 | $55.36 | 376,406 |
| 2016-11-15 | $119.35 | $119.35 | $117.93 | $118.83 | $55.54 | 316,386 |
| 2016-11-14 | $118.91 | $118.91 | $118.20 | $118.50 | $55.38 | 1,239,046 |
| 2016-11-11 | $117.70 | $118.03 | $117.18 | $117.99 | $55.15 | 593,228 |
| 2016-11-10 | $116.54 | $118.10 | $116.54 | $117.76 | $55.04 | 831,602 |
| 2016-11-09 | $112.43 | $116.18 | $112.43 | $115.79 | $54.12 | 326,348 |
| 2016-11-08 | $112.51 | $113.66 | $112.08 | $113.27 | $52.94 | 117,042 |
| 2016-11-07 | $111.72 | $112.67 | $111.72 | $112.67 | $52.66 | 339,362 |
| 2016-11-04 | $109.94 | $111.09 | $109.93 | $110.19 | $51.50 | 162,580 |
| 2016-11-03 | $110.66 | $110.66 | $109.83 | $110.03 | $51.43 | 197,356 |
| 2016-11-02 | $110.77 | $111.13 | $110.15 | $110.35 | $51.58 | 305,860 |
| 2016-11-01 | $111.79 | $112.05 | $110.34 | $110.86 | $51.81 | 1,318,450 |
| 2016-10-31 | $111.81 | $111.99 | $111.68 | $111.70 | $52.21 | 85,034 |
| 2016-10-28 | $111.09 | $112.19 | $111.09 | $111.47 | $52.10 | 69,470 |
| 2016-10-27 | $111.97 | $111.97 | $110.82 | $110.91 | $51.84 | 64,168 |
| 2016-10-26 | $111.04 | $112.22 | $111.04 | $111.78 | $52.24 | 72,288 |
| 2016-10-25 | $111.64 | $111.71 | $111.24 | $111.32 | $52.03 | 71,728 |
| 2016-10-24 | $111.92 | $112.49 | $111.77 | $111.89 | $52.30 | 55,176 |
| 2016-10-21 | $110.65 | $111.49 | $110.30 | $111.48 | $52.10 | 81,058 |
| 2016-10-20 | $111.82 | $111.84 | $111.12 | $111.42 | $52.08 | 94,110 |
| 2016-10-19 | $111.94 | $112.38 | $111.66 | $112.06 | $52.37 | 60,522 |
| 2016-10-18 | $112.36 | $112.38 | $111.61 | $111.74 | $52.22 | 82,112 |
| 2016-10-17 | $111.49 | $111.84 | $111.41 | $111.42 | $52.08 | 136,846 |
| 2016-10-14 | $111.91 | $112.33 | $111.55 | $111.55 | $52.14 | 806,904 |
| 2016-10-13 | $110.97 | $111.55 | $110.38 | $111.35 | $52.04 | 58,186 |
| 2016-10-12 | $111.44 | $111.90 | $111.28 | $111.65 | $52.18 | 61,572 |
| 2016-10-11 | $112.45 | $112.45 | $110.88 | $111.42 | $52.08 | 196,704 |
| 2016-10-10 | $112.98 | $113.53 | $112.65 | $112.74 | $52.69 | 176,544 |
| 2016-10-07 | $113.47 | $113.51 | $112.21 | $112.59 | $52.62 | 77,910 |
| 2016-10-06 | $113.70 | $114.09 | $113.38 | $114.04 | $53.30 | 43,282 |
| 2016-10-05 | $113.47 | $114.10 | $113.47 | $113.90 | $53.23 | 63,912 |
| 2016-10-04 | $114.36 | $114.37 | $112.96 | $113.21 | $52.91 | 179,192 |
| 2016-10-03 | $114.01 | $114.46 | $113.79 | $114.17 | $53.36 | 298,116 |
| 2016-09-30 | $113.90 | $114.72 | $113.69 | $114.35 | $53.44 | 132,560 |
| 2016-09-29 | $114.22 | $114.59 | $113.23 | $113.48 | $53.04 | 78,276 |
| 2016-09-28 | $113.63 | $114.29 | $113.11 | $114.29 | $53.42 | 31,704 |
| 2016-09-27 | $112.68 | $113.63 | $112.51 | $113.53 | $53.06 | 216,894 |
| 2016-09-26 | $112.68 | $113.18 | $112.61 | $112.73 | $52.69 | 129,478 |
| 2016-09-23 | $114.10 | $114.10 | $113.60 | $113.60 | $52.91 | 48,416 |
| 2016-09-22 | $114.15 | $114.49 | $114.00 | $114.37 | $53.27 | 141,700 |
| 2016-09-21 | $112.36 | $113.48 | $112.15 | $113.43 | $52.83 | 242,300 |
| 2016-09-20 | $112.37 | $112.45 | $111.91 | $111.91 | $52.13 | 34,844 |
| 2016-09-19 | $111.93 | $112.63 | $111.60 | $111.88 | $52.11 | 101,056 |
| 2016-09-16 | $111.91 | $112.24 | $111.16 | $111.44 | $51.91 | 91,084 |
| 2016-09-15 | $111.17 | $112.51 | $110.99 | $112.31 | $52.31 | 304,026 |
| 2016-09-14 | $111.37 | $112.01 | $111.00 | $111.14 | $51.77 | 89,718 |
| 2016-09-13 | $112.21 | $112.37 | $111.12 | $111.45 | $51.91 | 154,310 |
| 2016-09-12 | $110.99 | $113.27 | $110.80 | $113.09 | $52.68 | 128,590 |
| 2016-09-09 | $114.02 | $114.02 | $111.56 | $111.56 | $51.96 | 146,474 |
| 2016-09-08 | $114.85 | $114.99 | $114.65 | $114.84 | $53.49 | 62,312 |
| 2016-09-07 | $114.91 | $115.10 | $114.64 | $115.09 | $53.61 | 105,032 |
| 2016-09-06 | $115.46 | $115.62 | $114.74 | $115.10 | $53.61 | 128,340 |
| 2016-09-02 | $115.29 | $115.66 | $115.05 | $115.40 | $53.75 | 302,834 |
| 2016-09-01 | $114.99 | $115.03 | $113.92 | $114.83 | $53.49 | 1,974,556 |
| 2016-08-31 | $115.04 | $115.04 | $114.27 | $114.64 | $53.40 | 34,096 |
| 2016-08-30 | $115.38 | $115.51 | $114.93 | $115.13 | $53.63 | 89,086 |
| 2016-08-29 | $114.92 | $115.60 | $114.92 | $115.35 | $53.73 | 54,634 |
| 2016-08-26 | $115.18 | $115.73 | $114.47 | $114.86 | $53.50 | 73,758 |
| 2016-08-25 | $114.84 | $115.23 | $114.64 | $115.07 | $53.60 | 59,718 |
| 2016-08-24 | $115.43 | $115.43 | $114.83 | $114.99 | $53.56 | 66,598 |
| 2016-08-23 | $115.50 | $115.76 | $115.48 | $115.48 | $53.79 | 45,218 |
| 2016-08-22 | $114.98 | $115.25 | $114.66 | $115.23 | $53.67 | 61,504 |
| 2016-08-19 | $114.61 | $115.30 | $114.41 | $115.18 | $53.65 | 74,112 |
| 2016-08-18 | $114.56 | $115.00 | $114.55 | $115.00 | $53.57 | 55,958 |
| 2016-08-17 | $114.49 | $114.72 | $114.11 | $114.68 | $53.42 | 84,756 |
| 2016-08-16 | $114.89 | $114.89 | $114.48 | $114.49 | $53.33 | 62,606 |
| 2016-08-15 | $114.64 | $115.28 | $114.64 | $115.14 | $53.63 | 69,046 |
| 2016-08-12 | $114.63 | $114.66 | $114.25 | $114.48 | $53.32 | 90,498 |
| 2016-08-11 | $114.50 | $114.95 | $114.50 | $114.83 | $53.49 | 49,920 |
| 2016-08-10 | $114.18 | $114.30 | $113.85 | $114.19 | $53.19 | 59,248 |
| 2016-08-09 | $114.12 | $114.37 | $113.96 | $114.12 | $53.16 | 51,596 |
| 2016-08-08 | $114.24 | $114.45 | $113.95 | $114.10 | $53.15 | 143,690 |
| 2016-08-05 | $113.38 | $114.19 | $113.38 | $114.14 | $53.16 | 102,712 |
| 2016-08-04 | $113.04 | $113.40 | $112.92 | $113.03 | $52.65 | 80,412 |
| 2016-08-03 | $112.30 | $112.85 | $112.30 | $112.82 | $52.55 | 44,378 |
| 2016-08-02 | $113.11 | $113.30 | $112.03 | $112.40 | $52.35 | 146,944 |
| 2016-08-01 | $113.42 | $113.74 | $113.04 | $113.30 | $52.77 | 274,406 |
| 2016-07-29 | $113.60 | $113.76 | $113.00 | $113.56 | $52.89 | 152,796 |
| 2016-07-28 | $113.79 | $114.03 | $113.31 | $113.80 | $53.01 | 76,056 |
| 2016-07-27 | $114.57 | $114.57 | $113.64 | $113.96 | $53.08 | 83,702 |
| 2016-07-26 | $113.56 | $114.42 | $113.56 | $114.41 | $53.29 | 97,378 |
| 2016-07-25 | $113.72 | $113.72 | $113.22 | $113.45 | $52.84 | 27,452 |
| 2016-07-22 | $113.33 | $113.98 | $113.10 | $113.98 | $53.09 | 60,018 |
| 2016-07-21 | $114.71 | $114.92 | $113.78 | $114.01 | $53.10 | 206,372 |
| 2016-07-20 | $114.36 | $115.15 | $114.36 | $114.89 | $53.51 | 77,902 |
| 2016-07-19 | $114.17 | $114.54 | $113.82 | $114.34 | $53.26 | 96,094 |
| 2016-07-18 | $114.50 | $115.00 | $114.10 | $114.30 | $53.24 | 151,488 |
| 2016-07-15 | $114.67 | $114.72 | $114.23 | $114.40 | $53.29 | 133,232 |
| 2016-07-14 | $114.38 | $114.76 | $114.25 | $114.36 | $53.27 | 157,294 |
| 2016-07-13 | $113.91 | $113.91 | $113.31 | $113.77 | $52.99 | 84,240 |
| 2016-07-12 | $113.20 | $113.76 | $113.07 | $113.55 | $52.89 | 264,338 |
| 2016-07-11 | $112.40 | $113.01 | $112.31 | $112.70 | $52.49 | 90,484 |
| 2016-07-08 | $110.63 | $112.27 | $110.63 | $112.12 | $52.22 | 145,978 |
| 2016-07-07 | $109.83 | $110.51 | $109.57 | $109.99 | $51.23 | 540,534 |
| 2016-07-06 | $108.90 | $109.81 | $108.40 | $109.78 | $51.13 | 401,760 |
| 2016-07-05 | $109.69 | $109.69 | $108.67 | $109.17 | $50.85 | 327,372 |
| 2016-07-01 | $109.98 | $110.67 | $109.94 | $110.22 | $51.34 | 1,206,918 |
| 2016-06-30 | $107.84 | $109.92 | $107.84 | $109.92 | $51.20 | 252,028 |
| 2016-06-29 | $106.94 | $107.87 | $106.93 | $107.72 | $50.17 | 126,882 |
| 2016-06-28 | $105.42 | $105.98 | $104.90 | $105.98 | $49.36 | 176,686 |
| 2016-06-27 | $106.14 | $106.15 | $103.82 | $104.25 | $48.56 | 371,248 |
| 2016-06-24 | $107.75 | $109.00 | $106.70 | $106.85 | $49.77 | 199,404 |
| 2016-06-23 | $111.10 | $111.47 | $110.84 | $111.47 | $51.92 | 118,682 |
| 2016-06-22 | $110.61 | $110.77 | $110.00 | $110.10 | $51.28 | 74,756 |
| 2016-06-21 | $110.63 | $110.65 | $110.24 | $110.43 | $51.44 | 91,650 |
| 2016-06-20 | $110.80 | $111.80 | $110.80 | $110.98 | $51.52 | 54,988 |
| 2016-06-17 | $109.78 | $110.02 | $109.34 | $109.82 | $50.99 | 57,718 |
| 2016-06-16 | $109.02 | $110.01 | $108.20 | $109.87 | $51.01 | 1,960,966 |
| 2016-06-15 | $109.88 | $110.27 | $109.41 | $109.50 | $50.84 | 93,284 |
| 2016-06-14 | $109.02 | $109.60 | $108.77 | $109.51 | $50.84 | 82,908 |
| 2016-06-13 | $110.02 | $110.41 | $109.27 | $109.29 | $50.74 | 144,970 |
| 2016-06-10 | $110.72 | $110.72 | $109.78 | $110.09 | $51.11 | 114,132 |
| 2016-06-09 | $110.99 | $111.52 | $110.88 | $111.41 | $51.72 | 53,236 |
| 2016-06-08 | $111.11 | $111.69 | $111.11 | $111.62 | $51.82 | 96,010 |
| 2016-06-07 | $110.88 | $111.39 | $110.88 | $111.04 | $51.55 | 109,160 |
| 2016-06-06 | $110.02 | $110.86 | $109.92 | $110.72 | $51.40 | 94,212 |
| 2016-06-03 | $109.71 | $109.93 | $108.94 | $109.88 | $51.01 | 65,350 |
| 2016-06-02 | $109.09 | $109.89 | $109.09 | $109.89 | $51.02 | 99,532 |
| 2016-06-01 | $108.69 | $109.61 | $108.62 | $109.54 | $50.86 | 95,776 |
| 2016-05-31 | $109.63 | $109.82 | $109.07 | $109.42 | $50.80 | 309,214 |
| 2016-05-27 | $108.98 | $109.38 | $108.98 | $109.37 | $50.78 | 97,256 |
| 2016-05-26 | $109.11 | $109.42 | $108.89 | $109.00 | $50.61 | 78,454 |
| 2016-05-25 | $108.76 | $109.33 | $108.76 | $109.20 | $50.70 | 51,162 |
| 2016-05-24 | $107.48 | $108.68 | $107.48 | $108.49 | $50.37 | 94,430 |
| 2016-05-23 | $107.08 | $107.42 | $106.82 | $107.02 | $49.69 | 45,298 |
| 2016-05-20 | $106.76 | $107.49 | $106.76 | $107.18 | $49.76 | 56,832 |
| 2016-05-19 | $106.53 | $106.88 | $105.72 | $106.46 | $49.43 | 168,496 |
| 2016-05-18 | $107.26 | $108.23 | $106.80 | $107.35 | $49.84 | 125,016 |
| 2016-05-17 | $108.40 | $108.71 | $107.27 | $107.60 | $49.96 | 101,814 |
| 2016-05-16 | $107.18 | $108.65 | $107.18 | $108.29 | $50.28 | 249,224 |
| 2016-05-13 | $108.30 | $108.57 | $106.95 | $107.18 | $49.76 | 675,752 |
| 2016-05-12 | $109.00 | $109.00 | $107.96 | $108.50 | $50.37 | 57,766 |
| 2016-05-11 | $109.32 | $109.64 | $108.63 | $108.64 | $50.44 | 83,722 |
| 2016-05-10 | $108.00 | $109.46 | $107.99 | $109.46 | $50.82 | 167,940 |
| 2016-05-09 | $107.63 | $108.05 | $107.44 | $107.56 | $49.94 | 62,110 |
| 2016-05-06 | $106.89 | $108.04 | $106.89 | $107.96 | $50.12 | 113,690 |
| 2016-05-05 | $107.52 | $107.75 | $107.05 | $107.18 | $49.76 | 66,368 |
| 2016-05-04 | $107.79 | $107.96 | $106.84 | $107.29 | $49.81 | 286,358 |
| 2016-05-03 | $108.70 | $108.70 | $107.60 | $108.30 | $50.28 | 141,360 |
| 2016-05-02 | $108.92 | $109.34 | $108.46 | $109.21 | $50.70 | 435,870 |
| 2016-04-29 | $108.74 | $108.98 | $108.13 | $108.66 | $50.45 | 86,060 |
| 2016-04-28 | $109.72 | $110.61 | $109.09 | $109.28 | $50.74 | 273,102 |
| 2016-04-27 | $109.75 | $110.59 | $109.48 | $110.41 | $51.26 | 58,748 |
| 2016-04-26 | $108.80 | $109.59 | $108.80 | $109.59 | $50.88 | 74,918 |
| 2016-04-25 | $108.97 | $108.97 | $108.21 | $108.53 | $50.39 | 386,668 |
| 2016-04-22 | $108.89 | $109.37 | $108.63 | $109.28 | $50.74 | 85,968 |
| 2016-04-21 | $109.12 | $109.44 | $108.65 | $108.77 | $50.50 | 49,722 |
| 2016-04-20 | $109.13 | $109.59 | $108.76 | $109.12 | $50.66 | 50,572 |
| 2016-04-19 | $109.14 | $109.50 | $108.77 | $109.15 | $50.67 | 77,186 |
| 2016-04-18 | $108.20 | $108.75 | $107.70 | $108.72 | $50.48 | 202,934 |
| 2016-04-15 | $108.18 | $108.25 | $107.96 | $108.23 | $50.25 | 80,932 |
| 2016-04-14 | $108.37 | $108.37 | $107.81 | $108.03 | $50.15 | 85,618 |
| 2016-04-13 | $107.32 | $108.25 | $107.32 | $108.25 | $50.26 | 79,342 |
| 2016-04-12 | $105.92 | $106.91 | $105.87 | $106.70 | $49.54 | 89,858 |
| 2016-04-11 | $106.33 | $107.00 | $105.84 | $105.84 | $49.14 | 88,676 |
| 2016-04-08 | $106.12 | $106.91 | $105.79 | $106.06 | $49.24 | 83,638 |
| 2016-04-07 | $105.92 | $106.10 | $105.11 | $105.46 | $48.96 | 159,692 |
| 2016-04-06 | $106.09 | $106.44 | $105.28 | $106.41 | $49.40 | 1,644,880 |
| 2016-04-05 | $105.73 | $106.18 | $105.44 | $105.84 | $49.14 | 658,878 |
| 2016-04-04 | $107.59 | $107.59 | $106.33 | $106.55 | $49.47 | 325,396 |
| 2016-04-01 | $106.88 | $107.73 | $105.95 | $107.65 | $49.98 | 1,962,214 |
| 2016-03-31 | $107.22 | $107.28 | $106.82 | $107.06 | $49.70 | 30,202 |
| 2016-03-30 | $108.10 | $108.10 | $107.09 | $107.25 | $49.79 | 45,644 |
| 2016-03-29 | $105.72 | $106.98 | $105.42 | $106.98 | $49.67 | 38,824 |
| 2016-03-28 | $106.48 | $106.48 | $105.63 | $106.13 | $49.27 | 131,266 |
| 2016-03-24 | $105.45 | $106.03 | $105.23 | $106.02 | $49.22 | 51,006 |
| 2016-03-23 | $106.65 | $106.65 | $106.02 | $106.04 | $49.23 | 47,912 |
| 2016-03-22 | $106.79 | $107.52 | $106.79 | $107.22 | $49.59 | 77,444 |
| 2016-03-21 | $107.01 | $107.43 | $106.86 | $107.34 | $49.64 | 171,926 |
| 2016-03-18 | $106.64 | $107.24 | $106.63 | $107.12 | $49.54 | 82,110 |
| 2016-03-17 | $104.63 | $106.69 | $104.63 | $106.50 | $49.25 | 90,026 |
| 2016-03-16 | $103.36 | $104.71 | $103.36 | $104.44 | $48.30 | 56,308 |
| 2016-03-15 | $103.48 | $103.66 | $102.98 | $103.63 | $47.93 | 43,264 |
| 2016-03-14 | $103.54 | $104.10 | $103.45 | $103.85 | $48.03 | 49,990 |
| 2016-03-11 | $103.29 | $104.00 | $103.29 | $103.94 | $48.07 | 71,578 |
| 2016-03-10 | $102.87 | $103.16 | $101.41 | $102.32 | $47.32 | 104,302 |
| 2016-03-09 | $102.50 | $102.67 | $102.33 | $102.47 | $47.39 | 57,414 |
| 2016-03-08 | $102.79 | $102.85 | $102.10 | $102.21 | $47.27 | 184,942 |
| 2016-03-07 | $103.27 | $103.60 | $102.88 | $103.53 | $47.88 | 429,214 |
| 2016-03-04 | $102.84 | $103.79 | $102.54 | $103.35 | $47.80 | 114,282 |
| 2016-03-03 | $102.08 | $102.86 | $102.06 | $102.83 | $47.56 | 30,974 |
| 2016-03-02 | $101.64 | $102.09 | $101.46 | $102.09 | $47.21 | 84,276 |
| 2016-03-01 | $100.36 | $101.88 | $100.17 | $101.88 | $47.12 | 119,472 |
| 2016-02-29 | $100.27 | $100.85 | $99.67 | $99.70 | $46.11 | 81,282 |
| 2016-02-26 | $100.45 | $100.83 | $100.21 | $100.34 | $46.40 | 113,390 |
| 2016-02-25 | $99.03 | $99.98 | $98.69 | $99.98 | $46.24 | 57,758 |
| 2016-02-24 | $97.70 | $98.98 | $96.94 | $98.83 | $45.71 | 117,900 |
| 2016-02-23 | $99.12 | $99.42 | $98.41 | $98.51 | $45.56 | 61,082 |
| 2016-02-22 | $98.96 | $99.84 | $98.96 | $99.53 | $46.03 | 90,114 |
| 2016-02-19 | $97.76 | $98.08 | $97.16 | $98.04 | $45.34 | 81,052 |
| 2016-02-18 | $98.46 | $98.62 | $98.02 | $98.23 | $45.43 | 72,354 |
| 2016-02-17 | $97.37 | $98.55 | $97.37 | $98.42 | $45.52 | 55,904 |
| 2016-02-16 | $95.82 | $96.89 | $95.39 | $96.85 | $44.79 | 126,228 |
| 2016-02-12 | $93.61 | $94.78 | $93.32 | $94.78 | $43.83 | 110,596 |
| 2016-02-11 | $93.01 | $93.83 | $91.84 | $92.97 | $43.00 | 87,434 |
| 2016-02-10 | $95.30 | $96.07 | $94.58 | $94.61 | $43.75 | 71,834 |
| 2016-02-09 | $93.57 | $95.43 | $93.57 | $94.75 | $43.82 | 73,208 |
| 2016-02-08 | $94.82 | $94.82 | $93.30 | $94.53 | $43.72 | 97,276 |
| 2016-02-05 | $96.83 | $96.96 | $95.54 | $95.76 | $44.29 | 123,650 |
| 2016-02-04 | $95.64 | $98.15 | $95.64 | $97.55 | $45.11 | 141,140 |
| 2016-02-03 | $95.35 | $95.99 | $93.71 | $95.79 | $44.30 | 116,590 |
| 2016-02-02 | $95.75 | $95.75 | $94.36 | $94.70 | $43.80 | 514,486 |
| 2016-02-01 | $96.33 | $96.99 | $95.52 | $96.67 | $44.71 | 112,076 |
| 2016-01-29 | $94.50 | $96.86 | $94.50 | $96.86 | $44.80 | 85,380 |
| 2016-01-28 | $94.32 | $94.40 | $93.28 | $94.03 | $43.49 | 127,614 |
| 2016-01-27 | $94.13 | $95.04 | $93.07 | $93.54 | $43.26 | 112,170 |
| 2016-01-26 | $93.15 | $94.61 | $93.15 | $94.56 | $43.73 | 67,946 |
| 2016-01-25 | $93.92 | $93.92 | $92.74 | $92.81 | $42.92 | 55,512 |
| 2016-01-22 | $94.17 | $94.67 | $93.48 | $94.31 | $43.62 | 208,412 |
| 2016-01-21 | $92.71 | $93.95 | $92.53 | $93.18 | $43.09 | 68,526 |
| 2016-01-20 | $92.18 | $93.39 | $90.39 | $92.76 | $42.90 | 253,018 |
| 2016-01-19 | $94.77 | $94.80 | $92.90 | $93.83 | $43.39 | 115,118 |
| 2016-01-15 | $93.13 | $94.14 | $92.76 | $93.84 | $43.40 | 132,710 |
| 2016-01-14 | $94.60 | $96.13 | $93.76 | $95.58 | $44.20 | 129,942 |
| 2016-01-13 | $96.87 | $97.19 | $94.08 | $94.37 | $43.64 | 210,598 |
| 2016-01-12 | $96.56 | $96.95 | $95.43 | $96.53 | $44.64 | 340,332 |
| 2016-01-11 | $96.32 | $96.51 | $94.99 | $95.90 | $44.35 | 141,346 |
| 2016-01-08 | $97.59 | $97.74 | $95.75 | $95.94 | $44.37 | 119,854 |
| 2016-01-07 | $98.09 | $98.75 | $96.79 | $96.95 | $44.84 | 320,240 |
| 2016-01-06 | $100.09 | $100.63 | $99.31 | $99.84 | $46.17 | 249,602 |
| 2016-01-05 | $101.44 | $101.71 | $100.85 | $101.48 | $46.93 | 131,340 |
| 2016-01-04 | $101.11 | $101.32 | $100.21 | $101.31 | $46.85 | 378,206 |
| 2015-12-31 | $103.27 | $103.72 | $102.86 | $102.92 | $47.60 | 35,406 |
| 2015-12-30 | $104.17 | $104.37 | $103.61 | $103.63 | $47.93 | 159,256 |
| 2015-12-29 | $103.78 | $104.51 | $103.78 | $104.32 | $48.25 | 55,126 |
| 2015-12-28 | $103.21 | $103.43 | $102.80 | $103.30 | $47.77 | 69,194 |
| 2015-12-24 | $103.53 | $103.85 | $103.49 | $103.67 | $47.94 | 13,360 |
| 2015-12-23 | $103.16 | $104.16 | $103.16 | $104.14 | $47.96 | 45,556 |
| 2015-12-22 | $101.86 | $102.95 | $101.64 | $102.70 | $47.29 | 78,436 |
| 2015-12-21 | $101.29 | $101.71 | $100.94 | $101.51 | $46.75 | 88,158 |
| 2015-12-18 | $101.77 | $101.77 | $100.76 | $100.76 | $46.40 | 140,388 |
| 2015-12-17 | $104.24 | $104.24 | $102.21 | $102.21 | $47.07 | 141,062 |
| 2015-12-16 | $102.80 | $104.17 | $102.55 | $103.91 | $47.85 | 68,868 |
| 2015-12-15 | $102.44 | $102.83 | $102.12 | $102.31 | $47.11 | 101,992 |
| 2015-12-14 | $102.03 | $102.28 | $101.08 | $102.09 | $47.01 | 138,030 |
| 2015-12-11 | $102.61 | $103.00 | $101.89 | $101.94 | $46.94 | 113,636 |
| 2015-12-10 | $103.39 | $104.35 | $103.37 | $103.74 | $47.77 | 74,184 |
| 2015-12-09 | $103.61 | $104.70 | $102.88 | $103.33 | $47.58 | 234,554 |
| 2015-12-08 | $103.97 | $104.33 | $103.52 | $103.91 | $47.85 | 62,976 |
| 2015-12-07 | $105.69 | $105.69 | $104.68 | $105.01 | $48.36 | 60,182 |
| 2015-12-04 | $104.53 | $106.00 | $104.53 | $105.94 | $48.79 | 119,676 |
| 2015-12-03 | $106.22 | $106.22 | $104.14 | $104.53 | $48.14 | 379,268 |
| 2015-12-02 | $106.98 | $107.00 | $105.80 | $105.99 | $48.81 | 237,008 |
| 2015-12-01 | $106.79 | $107.34 | $106.59 | $107.15 | $49.35 | 195,432 |
| 2015-11-30 | $107.33 | $107.34 | $106.63 | $106.68 | $49.13 | 53,696 |
| 2015-11-27 | $106.99 | $107.24 | $106.75 | $107.17 | $49.35 | 22,924 |
| 2015-11-25 | $107.14 | $107.18 | $106.85 | $107.00 | $49.27 | 68,324 |
| 2015-11-24 | $106.44 | $107.22 | $106.18 | $106.98 | $49.27 | 75,852 |
| 2015-11-23 | $107.19 | $107.52 | $106.61 | $106.97 | $49.26 | 168,814 |
| 2015-11-20 | $107.09 | $107.63 | $107.03 | $107.30 | $49.41 | 49,394 |
| 2015-11-19 | $106.37 | $106.85 | $106.32 | $106.73 | $49.15 | 130,980 |
| 2015-11-18 | $105.33 | $106.50 | $105.26 | $106.42 | $49.01 | 39,144 |
| 2015-11-17 | $105.27 | $105.50 | $104.69 | $104.89 | $48.30 | 93,994 |
| 2015-11-16 | $103.34 | $105.08 | $103.34 | $105.04 | $48.37 | 82,954 |
| 2015-11-13 | $103.70 | $104.35 | $103.45 | $103.54 | $47.68 | 55,138 |
| 2015-11-12 | $105.07 | $105.40 | $104.00 | $104.00 | $47.89 | 56,854 |
| 2015-11-11 | $105.80 | $106.31 | $105.67 | $105.87 | $48.75 | 247,384 |
| 2015-11-10 | $105.21 | $105.80 | $105.01 | $105.61 | $48.63 | 65,618 |
| 2015-11-09 | $106.12 | $106.12 | $104.69 | $105.56 | $48.61 | 135,744 |
| 2015-11-06 | $105.89 | $106.38 | $105.31 | $106.37 | $48.98 | 81,934 |
| 2015-11-05 | $106.25 | $106.39 | $105.48 | $106.26 | $48.93 | 78,614 |
| 2015-11-04 | $106.43 | $106.57 | $106.00 | $106.15 | $48.88 | 57,054 |
| 2015-11-03 | $106.22 | $106.63 | $105.96 | $106.22 | $48.92 | 95,918 |
| 2015-11-02 | $105.22 | $106.51 | $105.15 | $106.42 | $49.01 | 100,392 |
| 2015-10-30 | $105.19 | $105.71 | $105.19 | $105.20 | $48.45 | 81,450 |
| 2015-10-29 | $104.67 | $105.10 | $104.62 | $105.05 | $48.38 | 74,270 |
| 2015-10-28 | $104.09 | $105.15 | $103.83 | $105.13 | $48.41 | 84,190 |
| 2015-10-27 | $104.55 | $104.55 | $103.64 | $103.92 | $47.86 | 35,888 |
| 2015-10-26 | $105.18 | $105.38 | $104.81 | $105.02 | $48.36 | 37,194 |
| 2015-10-23 | $105.34 | $105.43 | $104.76 | $105.24 | $48.46 | 54,364 |
| 2015-10-22 | $102.57 | $105.13 | $102.57 | $104.83 | $48.28 | 121,588 |
| 2015-10-21 | $102.68 | $103.13 | $102.05 | $102.12 | $47.03 | 57,408 |
| 2015-10-20 | $101.71 | $102.70 | $101.53 | $102.36 | $47.14 | 36,286 |
| 2015-10-19 | $101.54 | $102.00 | $101.39 | $101.89 | $46.92 | 98,062 |
| 2015-10-16 | $102.37 | $102.37 | $101.49 | $101.89 | $46.92 | 37,700 |
| 2015-10-15 | $101.50 | $102.10 | $100.92 | $102.07 | $47.00 | 52,586 |
| 2015-10-14 | $102.00 | $102.17 | $101.03 | $101.11 | $46.56 | 105,674 |
| 2015-10-13 | $102.57 | $103.11 | $102.07 | $102.10 | $47.02 | 79,328 |
| 2015-10-12 | $103.33 | $103.33 | $102.84 | $103.11 | $47.48 | 88,790 |
| 2015-10-09 | $103.28 | $103.78 | $103.07 | $103.28 | $47.56 | 107,566 |
| 2015-10-08 | $101.40 | $103.39 | $101.39 | $103.19 | $47.52 | 98,450 |
| 2015-10-07 | $100.87 | $101.98 | $100.78 | $101.66 | $46.82 | 81,838 |
| 2015-10-06 | $100.28 | $100.76 | $100.18 | $100.33 | $46.20 | 43,326 |
| 2015-10-05 | $98.63 | $100.46 | $98.63 | $100.34 | $46.21 | 78,956 |
| 2015-10-02 | $95.25 | $97.74 | $94.90 | $97.74 | $45.01 | 80,438 |
| 2015-10-01 | $96.73 | $96.73 | $95.45 | $96.34 | $44.37 | 41,412 |
| 2015-09-30 | $95.97 | $96.48 | $95.20 | $96.44 | $44.41 | 110,316 |
| 2015-09-29 | $94.58 | $94.95 | $94.25 | $94.84 | $43.67 | 80,038 |
| 2015-09-28 | $95.82 | $95.86 | $94.35 | $94.35 | $43.45 | 112,260 |
| 2015-09-25 | $97.12 | $97.12 | $96.12 | $96.48 | $44.43 | 65,396 |
| 2015-09-24 | $96.40 | $96.80 | $95.53 | $96.72 | $44.37 | 113,878 |
| 2015-09-23 | $98.06 | $98.22 | $97.05 | $97.38 | $44.67 | 118,226 |
| 2015-09-22 | $98.26 | $98.32 | $97.53 | $97.99 | $44.95 | 138,848 |
| 2015-09-21 | $99.46 | $100.17 | $99.13 | $99.44 | $45.62 | 57,172 |
| 2015-09-18 | $99.54 | $100.06 | $98.81 | $99.02 | $45.42 | 128,596 |
| 2015-09-17 | $101.50 | $102.42 | $100.85 | $101.06 | $46.36 | 88,778 |
| 2015-09-16 | $100.88 | $101.74 | $100.88 | $101.67 | $46.64 | 36,580 |
| 2015-09-15 | $99.40 | $100.95 | $99.34 | $100.81 | $46.25 | 92,472 |
| 2015-09-14 | $99.75 | $99.75 | $98.95 | $99.11 | $45.47 | 33,006 |
| 2015-09-11 | $99.00 | $99.61 | $98.70 | $99.61 | $45.69 | 51,308 |
| 2015-09-10 | $99.06 | $99.92 | $98.83 | $99.25 | $45.53 | 70,490 |
| 2015-09-09 | $100.92 | $101.21 | $99.04 | $99.09 | $45.46 | 69,192 |
| 2015-09-08 | $99.09 | $100.28 | $98.97 | $100.27 | $46.00 | 72,006 |