iShares Dow Jones U.S. ETF (IYY) Exchange: NYSE ARCA
Data as of June 25, 2025
$148.19 ($1.72) 1.17%
iShares Dow Jones U.S. ETF - Daily Information
Click for more stock information on iShares Dow Jones U.S. ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $147.55 |
| Previous Close | $148.19 |
| High | $148.32 |
| Low | $147.30 |
| Adjusted Open | $147.55 |
| Previous Adjusted Close | $148.19 |
| Adjusted High | $148.32 |
| Adjusted Low | $147.30 |
Invest in iShares Dow Jones U.S. ETF (IYY)
Historical Stock Data for iShares Dow Jones U.S. ETF (IYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $147.55 | $148.32 | $147.30 | $148.19 | $148.19 | 18,116 |
| 2025-06-23 | $145.07 | $146.47 | $144.49 | $146.47 | $146.47 | 20,094 |
| 2025-06-20 | $146.05 | $146.31 | $144.82 | $145.12 | $145.12 | 21,828 |
| 2025-06-18 | $145.67 | $146.25 | $145.36 | $145.44 | $145.44 | 15,592 |
| 2025-06-17 | $146.00 | $146.24 | $145.30 | $145.37 | $145.37 | 13,224 |
| 2025-06-16 | $146.12 | $146.94 | $146.12 | $146.59 | $146.59 | 18,767 |
| 2025-06-13 | $145.76 | $146.71 | $145.21 | $145.50 | $145.15 | 21,786 |
| 2025-06-12 | $146.21 | $147.17 | $146.21 | $147.14 | $146.79 | 28,151 |
| 2025-06-11 | $147.48 | $147.64 | $146.41 | $146.69 | $146.34 | 18,818 |
| 2025-06-10 | $146.41 | $147.12 | $146.39 | $147.12 | $146.77 | 11,865 |
| 2025-06-09 | $146.37 | $146.68 | $146.17 | $146.33 | $146.33 | 19,332 |
| 2025-06-06 | $146.16 | $146.65 | $145.72 | $146.25 | $146.25 | 18,612 |
| 2025-06-05 | $145.69 | $146.14 | $144.39 | $144.67 | $144.67 | 15,901 |
| 2025-06-04 | $145.74 | $145.84 | $145.38 | $145.43 | $145.43 | 14,851 |
| 2025-06-03 | $144.48 | $145.58 | $144.32 | $145.41 | $145.41 | 14,950 |
| 2025-06-02 | $143.40 | $144.45 | $142.72 | $144.40 | $144.40 | 16,562 |
| 2025-05-30 | $143.44 | $144.08 | $142.35 | $143.68 | $143.68 | 30,917 |
| 2025-05-29 | $144.71 | $144.71 | $143.07 | $143.85 | $143.85 | 38,004 |
| 2025-05-28 | $144.17 | $144.17 | $143.30 | $143.37 | $143.37 | 34,306 |
| 2025-05-27 | $142.99 | $144.14 | $142.58 | $144.10 | $144.10 | 65,693 |
| 2025-05-23 | $140.22 | $141.74 | $140.22 | $141.18 | $141.18 | 17,091 |
| 2025-05-22 | $142.05 | $143.00 | $141.87 | $142.07 | $142.07 | 18,180 |
| 2025-05-21 | $143.58 | $144.39 | $141.97 | $142.05 | $142.05 | 24,584 |
| 2025-05-20 | $144.74 | $144.89 | $144.00 | $144.57 | $144.57 | 19,121 |
| 2025-05-19 | $143.37 | $145.20 | $143.18 | $145.06 | $145.06 | 44,044 |
| 2025-05-16 | $144.27 | $145.01 | $143.90 | $145.01 | $145.01 | 24,647 |
| 2025-05-15 | $142.99 | $144.08 | $142.79 | $144.06 | $144.06 | 17,788 |
| 2025-05-14 | $143.41 | $143.60 | $143.06 | $143.40 | $143.40 | 25,839 |
| 2025-05-13 | $142.49 | $143.71 | $142.32 | $143.26 | $143.26 | 27,807 |
| 2025-05-12 | $142.00 | $142.24 | $140.98 | $142.24 | $142.24 | 44,004 |
| 2025-05-09 | $138.31 | $138.43 | $137.33 | $137.68 | $137.68 | 16,655 |
| 2025-05-08 | $137.89 | $139.09 | $137.06 | $137.75 | $137.75 | 146,411 |
| 2025-05-07 | $136.57 | $137.29 | $135.94 | $136.86 | $136.86 | 22,599 |
| 2025-05-06 | $136.06 | $137.02 | $135.89 | $136.18 | $136.18 | 16,433 |
| 2025-05-05 | $137.01 | $138.01 | $136.97 | $137.36 | $137.36 | 16,022 |
| 2025-05-02 | $137.60 | $138.38 | $137.05 | $138.15 | $138.15 | 43,889 |
| 2025-05-01 | $136.38 | $137.40 | $135.96 | $135.96 | $135.96 | 21,829 |
| 2025-04-30 | $133.23 | $135.24 | $131.93 | $134.99 | $134.99 | 27,514 |
| 2025-04-29 | $133.76 | $135.28 | $133.76 | $135.06 | $135.06 | 24,019 |
| 2025-04-28 | $134.43 | $134.75 | $133.04 | $134.26 | $134.26 | 19,063 |
| 2025-04-25 | $133.09 | $134.18 | $132.75 | $134.17 | $134.17 | 24,736 |
| 2025-04-24 | $130.75 | $133.36 | $130.44 | $133.15 | $133.15 | 33,627 |
| 2025-04-23 | $131.63 | $132.56 | $130.10 | $130.42 | $130.42 | 74,045 |
| 2025-04-22 | $126.42 | $128.65 | $126.34 | $128.26 | $128.26 | 65,964 |
| 2025-04-21 | $126.94 | $126.94 | $123.77 | $125.11 | $125.11 | 48,639 |
| 2025-04-17 | $128.43 | $129.21 | $127.81 | $128.18 | $128.18 | 27,315 |
| 2025-04-16 | $129.18 | $130.09 | $126.76 | $127.95 | $127.95 | 35,136 |
| 2025-04-15 | $131.00 | $131.79 | $130.55 | $130.77 | $130.77 | 25,788 |
| 2025-04-14 | $132.34 | $132.34 | $129.88 | $130.91 | $130.91 | 28,284 |
| 2025-04-11 | $127.25 | $130.22 | $126.70 | $129.88 | $129.88 | 37,682 |
| 2025-04-10 | $129.48 | $129.48 | $124.47 | $127.59 | $127.59 | 50,570 |
| 2025-04-09 | $119.78 | $132.65 | $119.78 | $132.06 | $132.06 | 103,711 |
| 2025-04-08 | $127.05 | $127.66 | $119.01 | $120.90 | $120.90 | 99,172 |
| 2025-04-07 | $118.75 | $126.81 | $116.99 | $122.72 | $122.72 | 119,398 |
| 2025-04-04 | $127.20 | $127.61 | $122.89 | $123.03 | $123.03 | 138,242 |
| 2025-04-03 | $132.55 | $133.45 | $130.64 | $130.68 | $130.68 | 71,350 |
| 2025-04-02 | $135.17 | $138.11 | $135.17 | $137.62 | $137.62 | 14,283 |
| 2025-04-01 | $135.61 | $136.95 | $135.22 | $136.58 | $136.58 | 85,169 |
| 2025-03-31 | $133.77 | $136.21 | $133.13 | $136.10 | $136.10 | 41,263 |
| 2025-03-28 | $137.64 | $137.73 | $135.16 | $135.40 | $135.40 | 13,433 |
| 2025-03-27 | $138.27 | $139.02 | $137.71 | $138.04 | $138.04 | 21,000 |
| 2025-03-26 | $140.16 | $140.44 | $138.28 | $138.71 | $138.71 | 27,945 |
| 2025-03-25 | $140.39 | $140.45 | $139.98 | $140.35 | $140.35 | 23,480 |
| 2025-03-24 | $139.08 | $140.22 | $139.08 | $140.02 | $140.02 | 30,780 |
| 2025-03-21 | $136.38 | $137.53 | $136.21 | $137.45 | $137.45 | 34,278 |
| 2025-03-20 | $136.84 | $138.61 | $136.84 | $137.53 | $137.53 | 21,040 |
| 2025-03-19 | $136.60 | $138.12 | $136.52 | $137.72 | $137.72 | 13,858 |
| 2025-03-18 | $137.07 | $137.10 | $135.88 | $136.17 | $136.17 | 22,935 |
| 2025-03-17 | $136.92 | $138.68 | $136.92 | $138.04 | $137.69 | 19,929 |
| 2025-03-14 | $135.35 | $137.07 | $135.32 | $136.97 | $136.97 | 22,738 |
| 2025-03-13 | $135.85 | $135.85 | $133.63 | $134.05 | $134.05 | 30,735 |
| 2025-03-12 | $136.82 | $136.95 | $135.02 | $136.05 | $136.05 | 30,956 |
| 2025-03-11 | $135.97 | $136.69 | $134.30 | $135.30 | $135.30 | 79,633 |
| 2025-03-10 | $138.06 | $138.39 | $135.00 | $136.20 | $136.20 | 209,273 |
| 2025-03-07 | $139.03 | $140.37 | $137.64 | $140.15 | $140.15 | 46,251 |
| 2025-03-06 | $140.13 | $141.13 | $138.83 | $139.33 | $139.33 | 37,181 |
| 2025-03-05 | $140.56 | $142.47 | $139.97 | $142.10 | $142.10 | 40,371 |
| 2025-03-04 | $141.09 | $142.43 | $139.30 | $140.51 | $140.51 | 82,440 |
| 2025-03-03 | $145.35 | $145.73 | $141.39 | $142.13 | $142.13 | 49,631 |
| 2025-02-28 | $142.55 | $144.85 | $142.13 | $144.82 | $144.82 | 49,176 |
| 2025-02-27 | $145.64 | $145.69 | $142.56 | $142.63 | $142.63 | 38,690 |
| 2025-02-26 | $145.34 | $146.11 | $144.41 | $144.88 | $144.88 | 44,372 |
| 2025-02-25 | $145.50 | $145.68 | $143.77 | $144.74 | $144.74 | 40,101 |
| 2025-02-24 | $146.76 | $146.99 | $145.48 | $145.59 | $145.59 | 25,406 |
| 2025-02-21 | $149.08 | $149.08 | $146.25 | $146.26 | $146.26 | 24,608 |
| 2025-02-20 | $149.62 | $149.62 | $148.30 | $149.00 | $149.00 | 17,160 |
| 2025-02-19 | $149.36 | $149.87 | $149.01 | $149.75 | $149.75 | 23,886 |
| 2025-02-18 | $149.40 | $149.54 | $148.89 | $149.54 | $149.54 | 29,124 |
| 2025-02-14 | $149.17 | $149.45 | $148.97 | $149.12 | $149.12 | 17,240 |
| 2025-02-13 | $147.83 | $149.14 | $147.72 | $149.06 | $149.06 | 62,926 |
| 2025-02-12 | $146.62 | $147.80 | $146.62 | $147.60 | $147.60 | 22,311 |
| 2025-02-11 | $147.37 | $148.18 | $147.37 | $148.03 | $148.03 | 15,024 |
| 2025-02-10 | $148.00 | $148.14 | $147.62 | $148.03 | $148.03 | 12,930 |
| 2025-02-07 | $148.63 | $148.85 | $147.04 | $147.15 | $147.15 | 36,983 |
| 2025-02-06 | $148.54 | $148.54 | $147.54 | $148.41 | $148.41 | 29,226 |
| 2025-02-05 | $147.17 | $147.96 | $146.68 | $147.95 | $147.95 | 40,597 |
| 2025-02-04 | $146.42 | $147.47 | $146.42 | $147.26 | $147.26 | 508,201 |
| 2025-02-03 | $144.87 | $146.91 | $144.50 | $146.35 | $146.35 | 211,909 |
| 2025-01-31 | $148.88 | $149.30 | $147.29 | $147.44 | $147.44 | 16,640 |
| 2025-01-30 | $147.97 | $148.54 | $147.20 | $148.16 | $148.16 | 20,408 |
| 2025-01-29 | $147.84 | $147.84 | $146.69 | $147.32 | $147.32 | 23,041 |
| 2025-01-28 | $147.07 | $148.13 | $146.23 | $147.89 | $147.89 | 17,582 |
| 2025-01-27 | $145.44 | $146.76 | $145.44 | $146.59 | $146.59 | 43,737 |
| 2025-01-24 | $149.36 | $149.40 | $148.58 | $148.78 | $148.78 | 33,025 |
| 2025-01-23 | $148.37 | $149.18 | $148.20 | $149.14 | $149.14 | 15,315 |
| 2025-01-22 | $148.36 | $148.80 | $148.30 | $148.46 | $148.46 | 30,710 |
| 2025-01-21 | $147.05 | $147.67 | $146.82 | $147.55 | $147.55 | 36,395 |
| 2025-01-17 | $146.37 | $146.72 | $145.96 | $146.25 | $146.25 | 36,291 |
| 2025-01-16 | $145.26 | $145.41 | $144.63 | $144.85 | $144.85 | 26,675 |
| 2025-01-15 | $144.61 | $145.24 | $144.26 | $144.97 | $144.97 | 21,652 |
| 2025-01-14 | $142.77 | $142.94 | $141.56 | $142.37 | $142.37 | 32,987 |
| 2025-01-13 | $140.69 | $142.18 | $140.54 | $142.07 | $142.07 | 28,135 |
| 2025-01-10 | $143.20 | $143.20 | $141.42 | $141.91 | $141.91 | 30,493 |
| 2025-01-08 | $143.94 | $144.22 | $142.97 | $144.01 | $144.01 | 31,756 |
| 2025-01-07 | $145.87 | $145.90 | $143.56 | $143.84 | $143.84 | 31,828 |
| 2025-01-06 | $145.72 | $146.53 | $145.21 | $145.49 | $145.49 | 76,802 |
| 2025-01-03 | $143.63 | $144.69 | $143.33 | $144.65 | $144.65 | 147,593 |
| 2025-01-02 | $143.84 | $144.26 | $141.91 | $142.68 | $142.68 | 23,475 |
| 2024-12-31 | $144.00 | $144.12 | $142.78 | $143.09 | $143.09 | 21,581 |
| 2024-12-30 | $143.50 | $144.37 | $142.73 | $143.64 | $143.64 | 19,889 |
| 2024-12-27 | $145.77 | $145.91 | $144.29 | $145.07 | $145.07 | 44,186 |
| 2024-12-26 | $146.18 | $146.95 | $145.99 | $146.76 | $146.76 | 11,506 |
| 2024-12-24 | $145.55 | $146.72 | $145.41 | $146.72 | $146.72 | 17,185 |
| 2024-12-23 | $144.45 | $145.21 | $143.57 | $145.11 | $145.11 | 27,071 |
| 2024-12-20 | $142.14 | $145.37 | $141.79 | $144.27 | $144.27 | 38,051 |
| 2024-12-19 | $144.18 | $144.44 | $142.63 | $142.72 | $142.72 | 85,668 |
| 2024-12-18 | $147.43 | $147.75 | $142.67 | $142.67 | $142.67 | 41,821 |
| 2024-12-17 | $147.42 | $147.55 | $147.00 | $147.29 | $147.29 | 18,232 |
| 2024-12-16 | $148.14 | $148.75 | $148.10 | $148.52 | $148.08 | 41,167 |
| 2024-12-13 | $148.50 | $148.61 | $147.50 | $147.85 | $147.42 | 14,257 |
| 2024-12-12 | $148.41 | $148.58 | $148.02 | $148.02 | $147.59 | 13,354 |
| 2024-12-11 | $148.40 | $148.98 | $148.23 | $148.73 | $148.29 | 16,734 |
| 2024-12-10 | $148.37 | $148.37 | $147.42 | $147.50 | $147.07 | 10,478 |
| 2024-12-09 | $149.10 | $149.10 | $148.00 | $148.10 | $147.67 | 15,455 |
| 2024-12-06 | $149.02 | $149.28 | $148.86 | $149.13 | $148.69 | 16,169 |
| 2024-12-05 | $148.99 | $149.18 | $148.67 | $148.69 | $148.25 | 30,879 |
| 2024-12-04 | $148.63 | $149.00 | $148.45 | $149.00 | $148.56 | 21,341 |
| 2024-12-03 | $147.95 | $148.04 | $147.60 | $148.02 | $147.59 | 22,606 |
| 2024-12-02 | $147.92 | $148.11 | $147.66 | $147.93 | $147.50 | 29,880 |
| 2024-11-29 | $147.17 | $147.80 | $147.14 | $147.69 | $147.69 | 12,934 |
| 2024-11-27 | $147.35 | $147.35 | $146.43 | $146.80 | $146.80 | 17,315 |
| 2024-11-26 | $146.95 | $147.41 | $146.70 | $147.36 | $147.36 | 32,837 |
| 2024-11-25 | $147.20 | $147.40 | $146.37 | $146.67 | $146.67 | 39,639 |
| 2024-11-22 | $145.42 | $146.13 | $145.42 | $146.09 | $146.09 | 14,997 |
| 2024-11-21 | $145.32 | $145.69 | $144.06 | $145.45 | $145.45 | 22,532 |
| 2024-11-20 | $144.58 | $144.58 | $143.35 | $144.48 | $144.48 | 42,902 |
| 2024-11-19 | $142.76 | $144.48 | $142.76 | $144.36 | $144.36 | 20,702 |
| 2024-11-18 | $143.12 | $144.06 | $143.08 | $143.78 | $143.78 | 35,736 |
| 2024-11-15 | $144.26 | $144.29 | $142.72 | $143.16 | $143.16 | 43,079 |
| 2024-11-14 | $146.06 | $146.06 | $144.90 | $145.04 | $145.04 | 17,463 |
| 2024-11-13 | $146.24 | $146.52 | $145.82 | $146.02 | $146.02 | 24,619 |
| 2024-11-12 | $146.52 | $146.66 | $145.40 | $146.02 | $146.02 | 37,002 |
| 2024-11-11 | $146.73 | $146.76 | $146.10 | $146.38 | $146.38 | 64,252 |
| 2024-11-08 | $145.64 | $146.44 | $145.64 | $146.10 | $146.10 | 35,954 |
| 2024-11-07 | $144.99 | $145.71 | $144.95 | $145.49 | $145.49 | 34,703 |
| 2024-11-06 | $143.94 | $144.41 | $142.97 | $144.41 | $144.41 | 68,979 |
| 2024-11-05 | $139.23 | $140.57 | $139.03 | $140.57 | $140.57 | 22,373 |
| 2024-11-04 | $139.09 | $139.50 | $138.48 | $138.81 | $138.81 | 56,435 |
| 2024-11-01 | $139.35 | $140.28 | $139.10 | $139.24 | $139.24 | 23,511 |
| 2024-10-31 | $140.44 | $140.44 | $138.60 | $138.60 | $138.60 | 31,732 |
| 2024-10-30 | $141.42 | $142.08 | $141.19 | $141.32 | $141.32 | 33,932 |
| 2024-10-29 | $141.13 | $141.90 | $141.13 | $141.63 | $141.63 | 20,359 |
| 2024-10-28 | $141.78 | $141.82 | $141.39 | $141.40 | $141.40 | 17,468 |
| 2024-10-25 | $141.53 | $142.21 | $140.82 | $140.94 | $140.94 | 18,267 |
| 2024-10-24 | $141.12 | $141.14 | $140.50 | $141.03 | $141.03 | 14,910 |
| 2024-10-23 | $141.35 | $141.56 | $139.93 | $140.68 | $140.68 | 12,642 |
| 2024-10-22 | $141.44 | $142.18 | $141.44 | $141.95 | $141.95 | 11,400 |
| 2024-10-21 | $142.24 | $142.38 | $141.40 | $142.06 | $142.06 | 19,124 |
| 2024-10-18 | $142.32 | $142.58 | $142.01 | $142.47 | $142.47 | 28,358 |
| 2024-10-17 | $142.66 | $142.66 | $141.82 | $141.82 | $141.82 | 21,911 |
| 2024-10-16 | $141.41 | $141.98 | $141.11 | $141.82 | $141.82 | 31,836 |
| 2024-10-15 | $142.21 | $142.38 | $141.02 | $141.13 | $141.13 | 86,173 |
| 2024-10-14 | $141.52 | $142.35 | $141.39 | $142.27 | $142.27 | 11,831 |
| 2024-10-11 | $140.12 | $141.30 | $140.12 | $141.18 | $141.18 | 31,263 |
| 2024-10-10 | $139.97 | $140.53 | $139.86 | $140.12 | $140.12 | 28,039 |
| 2024-10-09 | $139.38 | $140.54 | $139.38 | $140.48 | $140.48 | 84,969 |
| 2024-10-08 | $138.71 | $139.55 | $138.60 | $139.33 | $139.33 | 247,396 |
| 2024-10-07 | $139.11 | $139.12 | $138.02 | $138.14 | $138.14 | 40,214 |
| 2024-10-04 | $139.37 | $139.49 | $138.30 | $139.41 | $139.41 | 28,037 |
| 2024-10-03 | $138.11 | $138.45 | $137.71 | $138.15 | $138.15 | 142,736 |
| 2024-10-02 | $138.03 | $138.63 | $137.55 | $138.38 | $138.38 | 15,694 |
| 2024-10-01 | $139.64 | $139.64 | $137.70 | $138.37 | $138.37 | 122,949 |
| 2024-09-30 | $138.89 | $139.70 | $138.32 | $139.59 | $139.59 | 31,733 |
| 2024-09-27 | $139.64 | $139.75 | $138.90 | $139.07 | $139.07 | 51,604 |
| 2024-09-26 | $139.69 | $139.69 | $138.90 | $139.31 | $139.31 | 20,007 |
| 2024-09-25 | $139.14 | $139.14 | $138.47 | $138.66 | $138.66 | 16,233 |
| 2024-09-24 | $139.26 | $139.49 | $138.68 | $139.49 | $139.06 | 25,145 |
| 2024-09-23 | $139.18 | $139.20 | $138.80 | $139.13 | $139.13 | 21,362 |
| 2024-09-20 | $138.59 | $139.00 | $138.15 | $138.76 | $138.76 | 17,381 |
| 2024-09-19 | $139.18 | $139.50 | $138.42 | $138.98 | $138.98 | 31,723 |
| 2024-09-18 | $137.29 | $138.10 | $136.65 | $136.65 | $136.65 | 19,242 |
| 2024-09-17 | $137.50 | $137.83 | $136.64 | $136.98 | $136.98 | 14,774 |
| 2024-09-16 | $136.52 | $136.95 | $136.44 | $136.91 | $136.91 | 6,930 |
| 2024-09-13 | $136.16 | $136.90 | $136.16 | $136.70 | $136.70 | 14,558 |
| 2024-09-12 | $134.87 | $135.95 | $134.75 | $135.78 | $135.78 | 18,172 |
| 2024-09-11 | $133.26 | $134.93 | $131.26 | $134.86 | $134.86 | 23,817 |
| 2024-09-10 | $133.37 | $133.40 | $132.17 | $133.40 | $133.40 | 12,307 |
| 2024-09-09 | $132.42 | $133.17 | $132.04 | $132.84 | $132.84 | 41,836 |
| 2024-09-06 | $133.81 | $133.96 | $131.22 | $131.38 | $131.38 | 20,157 |
| 2024-09-05 | $133.94 | $134.61 | $133.08 | $133.62 | $133.62 | 38,914 |
| 2024-09-04 | $133.72 | $134.90 | $133.72 | $134.00 | $134.00 | 51,656 |
| 2024-09-03 | $136.31 | $136.34 | $133.77 | $134.29 | $134.29 | 1,097,233 |
| 2024-08-30 | $136.41 | $137.30 | $135.85 | $137.24 | $137.24 | 31,860 |
| 2024-08-29 | $136.44 | $137.15 | $135.83 | $135.83 | $135.83 | 18,142 |
| 2024-08-28 | $136.42 | $136.72 | $135.10 | $135.81 | $135.81 | 15,035 |
| 2024-08-27 | $136.04 | $136.77 | $135.96 | $136.66 | $136.66 | 20,294 |
| 2024-08-26 | $137.17 | $137.32 | $136.17 | $136.55 | $136.55 | 35,099 |
| 2024-08-23 | $136.00 | $137.00 | $135.88 | $136.92 | $136.92 | 25,245 |
| 2024-08-22 | $136.72 | $136.95 | $135.03 | $135.33 | $135.33 | 26,144 |
| 2024-08-21 | $136.07 | $136.60 | $135.84 | $136.47 | $136.47 | 13,418 |
| 2024-08-20 | $135.90 | $136.35 | $135.47 | $135.77 | $135.77 | 18,276 |
| 2024-08-19 | $134.82 | $135.98 | $134.82 | $135.98 | $135.98 | 32,466 |
| 2024-08-16 | $133.97 | $134.94 | $133.97 | $134.74 | $134.74 | 12,248 |
| 2024-08-15 | $133.71 | $134.57 | $133.60 | $134.41 | $134.41 | 31,780 |
| 2024-08-14 | $132.07 | $132.43 | $131.48 | $132.21 | $132.21 | 35,490 |
| 2024-08-13 | $130.53 | $131.84 | $130.37 | $131.84 | $131.84 | 23,424 |
| 2024-08-12 | $130.00 | $130.15 | $129.33 | $129.69 | $129.69 | 16,021 |
| 2024-08-09 | $128.99 | $130.00 | $128.99 | $129.70 | $129.70 | 18,005 |
| 2024-08-08 | $127.54 | $129.21 | $127.14 | $129.07 | $129.07 | 32,322 |
| 2024-08-07 | $128.67 | $129.20 | $126.06 | $126.08 | $126.08 | 51,159 |
| 2024-08-06 | $126.39 | $128.83 | $126.08 | $127.10 | $127.10 | 25,343 |
| 2024-08-05 | $124.41 | $127.15 | $123.60 | $125.77 | $125.77 | 72,514 |
| 2024-08-02 | $130.37 | $130.47 | $128.58 | $129.66 | $129.66 | 28,917 |
| 2024-08-01 | $134.72 | $135.03 | $131.44 | $132.21 | $132.21 | 25,633 |
| 2024-07-31 | $133.98 | $134.92 | $133.85 | $134.18 | $134.18 | 24,809 |
| 2024-07-30 | $133.09 | $133.28 | $131.33 | $132.14 | $132.14 | 16,605 |
| 2024-07-29 | $133.30 | $133.39 | $132.68 | $132.85 | $132.85 | 27,270 |
| 2024-07-26 | $132.38 | $133.35 | $132.13 | $132.45 | $132.45 | 17,951 |
| 2024-07-25 | $131.82 | $133.31 | $131.05 | $131.31 | $131.31 | 20,174 |
| 2024-07-24 | $133.63 | $133.63 | $131.66 | $131.66 | $131.66 | 21,432 |
| 2024-07-23 | $135.11 | $135.51 | $134.75 | $134.80 | $134.80 | 21,753 |
| 2024-07-22 | $134.48 | $135.13 | $134.14 | $135.00 | $135.00 | 14,085 |
| 2024-07-19 | $134.27 | $134.55 | $133.36 | $133.62 | $133.62 | 27,394 |
| 2024-07-18 | $135.92 | $136.25 | $133.99 | $134.43 | $134.43 | 33,711 |
| 2024-07-17 | $136.15 | $136.53 | $135.62 | $135.66 | $135.66 | 33,004 |
| 2024-07-16 | $137.07 | $137.55 | $136.84 | $137.51 | $137.51 | 17,201 |
| 2024-07-15 | $136.77 | $137.22 | $136.38 | $136.55 | $136.55 | 28,735 |
| 2024-07-12 | $135.44 | $136.98 | $135.44 | $136.02 | $136.02 | 33,019 |
| 2024-07-11 | $136.20 | $136.36 | $135.14 | $135.23 | $135.23 | 28,608 |
| 2024-07-10 | $135.10 | $136.11 | $134.99 | $136.11 | $136.11 | 18,796 |
| 2024-07-09 | $135.01 | $135.06 | $134.75 | $134.77 | $134.77 | 11,387 |
| 2024-07-08 | $134.86 | $134.94 | $134.53 | $134.73 | $134.73 | 20,147 |
| 2024-07-05 | $133.85 | $134.62 | $133.85 | $134.60 | $134.60 | 9,233 |
| 2024-07-03 | $133.17 | $133.94 | $133.17 | $133.90 | $133.90 | 13,366 |
| 2024-07-02 | $132.13 | $133.27 | $132.13 | $133.25 | $133.25 | 21,239 |
| 2024-07-01 | $132.55 | $132.61 | $131.95 | $132.54 | $132.54 | 19,861 |
| 2024-06-28 | $133.07 | $133.61 | $132.31 | $132.31 | $132.31 | 11,641 |
| 2024-06-27 | $132.40 | $132.81 | $132.35 | $132.68 | $132.68 | 34,362 |
| 2024-06-26 | $132.16 | $132.60 | $132.04 | $132.59 | $132.59 | 15,809 |
| 2024-06-25 | $132.38 | $132.39 | $131.99 | $132.39 | $132.39 | 14,784 |
| 2024-06-24 | $132.28 | $132.81 | $132.00 | $132.00 | $132.00 | 10,863 |
| 2024-06-21 | $132.40 | $132.52 | $132.00 | $132.26 | $132.26 | 41,651 |
| 2024-06-20 | $133.12 | $133.12 | $132.03 | $132.37 | $132.37 | 39,508 |
| 2024-06-18 | $132.32 | $132.75 | $132.32 | $132.70 | $132.70 | 15,397 |
| 2024-06-17 | $131.41 | $132.73 | $131.25 | $132.34 | $132.34 | 28,930 |
| 2024-06-14 | $131.11 | $131.37 | $130.73 | $131.34 | $131.34 | 25,331 |
| 2024-06-13 | $131.75 | $131.75 | $130.80 | $131.45 | $131.45 | 18,043 |
| 2024-06-12 | $131.37 | $131.98 | $131.10 | $131.31 | $131.31 | 23,192 |
| 2024-06-11 | $129.59 | $130.14 | $128.98 | $130.12 | $130.12 | 25,159 |
| 2024-06-10 | $129.49 | $130.20 | $129.47 | $130.12 | $129.81 | 18,895 |
| 2024-06-07 | $129.76 | $130.32 | $129.64 | $129.73 | $129.73 | 17,962 |
| 2024-06-06 | $130.01 | $130.21 | $129.64 | $129.91 | $129.91 | 18,189 |
| 2024-06-05 | $129.21 | $130.00 | $128.75 | $130.00 | $130.00 | 37,013 |
| 2024-06-04 | $128.09 | $128.65 | $127.75 | $128.43 | $128.43 | 13,475 |
| 2024-06-03 | $129.00 | $129.00 | $127.53 | $128.43 | $128.43 | 17,717 |
| 2024-05-31 | $127.78 | $128.43 | $126.33 | $128.43 | $128.43 | 17,553 |
| 2024-05-30 | $127.53 | $127.94 | $127.30 | $127.41 | $127.41 | 24,336 |
| 2024-05-29 | $128.10 | $128.43 | $128.01 | $128.11 | $128.11 | 19,631 |
| 2024-05-28 | $129.25 | $129.25 | $128.57 | $129.07 | $129.07 | 15,364 |
| 2024-05-24 | $128.71 | $129.24 | $128.57 | $129.06 | $129.06 | 15,373 |
| 2024-05-23 | $129.99 | $129.99 | $127.94 | $128.18 | $128.18 | 26,593 |
| 2024-05-22 | $129.58 | $129.64 | $128.82 | $129.12 | $129.12 | 9,506 |
| 2024-05-21 | $129.24 | $129.64 | $129.24 | $129.58 | $129.58 | 17,602 |
| 2024-05-20 | $129.15 | $129.74 | $129.15 | $129.38 | $129.38 | 19,782 |
| 2024-05-17 | $129.22 | $129.23 | $128.87 | $129.21 | $129.21 | 11,693 |
| 2024-05-16 | $129.33 | $129.71 | $129.01 | $129.01 | $129.01 | 16,655 |
| 2024-05-15 | $128.51 | $129.43 | $128.37 | $129.33 | $129.33 | 19,817 |
| 2024-05-14 | $127.17 | $127.91 | $127.17 | $127.82 | $127.82 | 22,469 |
| 2024-05-13 | $127.74 | $127.74 | $127.03 | $127.18 | $127.18 | 13,047 |
| 2024-05-10 | $127.36 | $127.53 | $126.96 | $127.15 | $127.15 | 23,788 |
| 2024-05-09 | $126.19 | $127.01 | $126.11 | $126.95 | $126.95 | 12,542 |
| 2024-05-08 | $125.90 | $126.38 | $125.80 | $126.27 | $126.27 | 13,958 |
| 2024-05-07 | $126.37 | $126.61 | $126.19 | $126.35 | $126.35 | 13,917 |
| 2024-05-06 | $125.40 | $126.20 | $125.40 | $126.20 | $126.20 | 19,168 |
| 2024-05-03 | $124.75 | $125.15 | $124.31 | $124.89 | $124.89 | 14,429 |
| 2024-05-02 | $123.01 | $123.47 | $122.03 | $123.40 | $123.40 | 13,193 |
| 2024-05-01 | $122.49 | $124.08 | $122.06 | $122.23 | $122.23 | 17,870 |
| 2024-04-30 | $124.09 | $124.38 | $122.56 | $122.59 | $122.59 | 19,545 |
| 2024-04-29 | $124.66 | $124.70 | $123.95 | $124.54 | $124.54 | 9,488 |
| 2024-04-26 | $123.83 | $124.49 | $123.83 | $124.19 | $124.19 | 13,925 |
| 2024-04-25 | $121.85 | $123.18 | $121.71 | $122.90 | $122.90 | 14,058 |
| 2024-04-24 | $123.75 | $123.92 | $122.95 | $123.49 | $123.49 | 18,482 |
| 2024-04-23 | $122.55 | $123.64 | $122.55 | $123.50 | $123.50 | 14,956 |
| 2024-04-22 | $121.58 | $122.59 | $120.99 | $121.97 | $121.97 | 18,613 |
| 2024-04-19 | $121.79 | $121.97 | $120.56 | $120.85 | $120.85 | 24,786 |
| 2024-04-18 | $122.41 | $122.98 | $121.73 | $121.95 | $121.95 | 29,154 |
| 2024-04-17 | $123.35 | $123.45 | $121.95 | $122.13 | $122.13 | 47,689 |
| 2024-04-16 | $123.25 | $123.46 | $122.57 | $122.92 | $122.92 | 24,483 |
| 2024-04-15 | $125.52 | $125.74 | $122.98 | $123.15 | $123.15 | 41,697 |
| 2024-04-12 | $125.64 | $125.91 | $124.40 | $124.72 | $124.72 | 21,051 |
| 2024-04-11 | $126.20 | $126.85 | $125.34 | $126.55 | $126.55 | 22,278 |
| 2024-04-10 | $125.33 | $126.04 | $125.28 | $125.75 | $125.75 | 33,691 |
| 2024-04-09 | $127.23 | $127.33 | $125.87 | $127.00 | $127.00 | 28,229 |
| 2024-04-08 | $126.94 | $127.16 | $126.77 | $126.88 | $126.88 | 16,569 |
| 2024-04-05 | $125.84 | $127.23 | $125.56 | $126.78 | $126.78 | 17,655 |
| 2024-04-04 | $128.08 | $128.10 | $125.49 | $125.50 | $125.50 | 22,244 |
| 2024-04-03 | $126.41 | $127.37 | $126.41 | $127.04 | $127.04 | 24,894 |
| 2024-04-02 | $126.59 | $126.90 | $126.29 | $126.84 | $126.84 | 48,183 |
| 2024-04-01 | $128.14 | $128.28 | $127.49 | $127.71 | $127.71 | 148,884 |
| 2024-03-28 | $128.01 | $128.29 | $128.00 | $128.09 | $128.09 | 24,161 |
| 2024-03-27 | $127.69 | $128.04 | $127.15 | $128.04 | $128.04 | 17,877 |
| 2024-03-26 | $127.58 | $127.58 | $126.82 | $126.91 | $126.91 | 46,177 |
| 2024-03-25 | $127.04 | $127.41 | $127.04 | $127.17 | $127.17 | 31,542 |
| 2024-03-22 | $127.79 | $127.79 | $127.35 | $127.52 | $127.52 | 14,594 |
| 2024-03-21 | $128.12 | $128.16 | $127.75 | $127.75 | $127.75 | 30,241 |
| 2024-03-20 | $126.32 | $127.60 | $126.21 | $127.59 | $127.26 | 22,332 |
| 2024-03-19 | $125.21 | $126.34 | $125.20 | $126.25 | $125.92 | 19,212 |
| 2024-03-18 | $125.78 | $126.14 | $125.58 | $125.59 | $125.27 | 26,110 |
| 2024-03-15 | $125.12 | $125.37 | $124.66 | $124.86 | $124.54 | 24,603 |
| 2024-03-14 | $126.43 | $126.43 | $125.03 | $125.72 | $125.40 | 22,724 |
| 2024-03-13 | $126.50 | $126.50 | $125.90 | $126.18 | $125.86 | 21,020 |
| 2024-03-12 | $125.57 | $126.46 | $125.10 | $126.36 | $126.03 | 22,488 |
| 2024-03-11 | $124.80 | $125.14 | $124.58 | $125.05 | $124.73 | 18,418 |
| 2024-03-08 | $126.35 | $126.83 | $125.12 | $125.25 | $124.93 | 33,208 |
| 2024-03-07 | $125.56 | $126.10 | $125.54 | $126.03 | $125.71 | 26,266 |
| 2024-03-06 | $124.98 | $125.22 | $124.42 | $124.73 | $124.41 | 35,463 |
| 2024-03-05 | $124.92 | $124.92 | $123.50 | $124.05 | $123.73 | 27,872 |
| 2024-03-04 | $125.33 | $125.74 | $125.26 | $125.28 | $124.96 | 26,912 |
| 2024-03-01 | $124.41 | $125.46 | $124.39 | $125.44 | $125.12 | 32,497 |
| 2024-02-29 | $124.33 | $124.63 | $123.56 | $124.23 | $123.91 | 35,722 |
| 2024-02-28 | $123.70 | $123.90 | $123.56 | $123.79 | $123.47 | 20,815 |
| 2024-02-27 | $123.94 | $123.98 | $123.54 | $123.97 | $123.65 | 16,023 |
| 2024-02-26 | $124.28 | $124.28 | $123.68 | $123.68 | $123.36 | 105,007 |
| 2024-02-23 | $124.32 | $124.52 | $123.87 | $124.10 | $124.10 | 21,811 |
| 2024-02-22 | $123.12 | $124.09 | $122.90 | $123.92 | $123.92 | 34,163 |
| 2024-02-21 | $120.99 | $121.44 | $120.67 | $121.40 | $121.40 | 27,872 |
| 2024-02-20 | $121.70 | $121.70 | $120.87 | $121.37 | $121.37 | 26,528 |
| 2024-02-16 | $122.64 | $122.99 | $122.11 | $122.14 | $122.14 | 33,013 |
| 2024-02-15 | $122.18 | $122.80 | $122.11 | $122.78 | $122.78 | 27,221 |
| 2024-02-14 | $121.56 | $122.02 | $120.95 | $121.98 | $121.98 | 29,995 |
| 2024-02-13 | $120.69 | $121.16 | $119.89 | $120.65 | $120.65 | 36,881 |
| 2024-02-12 | $122.38 | $123.07 | $122.37 | $122.42 | $122.42 | 44,963 |
| 2024-02-09 | $121.92 | $122.55 | $121.92 | $122.49 | $122.49 | 21,936 |
| 2024-02-08 | $121.44 | $121.77 | $121.44 | $121.74 | $121.74 | 18,025 |
| 2024-02-07 | $121.05 | $121.64 | $121.00 | $121.54 | $121.54 | 16,310 |
| 2024-02-06 | $120.39 | $120.54 | $120.10 | $120.54 | $120.54 | 23,902 |
| 2024-02-05 | $120.60 | $120.60 | $119.58 | $120.20 | $120.20 | 28,173 |
| 2024-02-02 | $119.58 | $121.00 | $119.50 | $120.64 | $120.64 | 26,237 |
| 2024-02-01 | $118.44 | $119.44 | $118.22 | $119.44 | $119.44 | 16,149 |
| 2024-01-31 | $119.34 | $119.51 | $117.97 | $118.01 | $118.01 | 20,436 |
| 2024-01-30 | $120.03 | $120.09 | $119.83 | $119.97 | $119.97 | 19,922 |
| 2024-01-29 | $119.20 | $120.07 | $119.00 | $120.04 | $120.04 | 43,172 |
| 2024-01-26 | $119.09 | $119.44 | $118.87 | $119.05 | $119.05 | 30,082 |
| 2024-01-25 | $119.16 | $119.25 | $118.62 | $119.11 | $119.11 | 23,478 |
| 2024-01-24 | $119.19 | $119.41 | $118.47 | $118.51 | $118.51 | 35,352 |
| 2024-01-23 | $118.28 | $118.55 | $118.09 | $118.50 | $118.50 | 26,723 |
| 2024-01-22 | $118.39 | $118.61 | $118.08 | $118.22 | $118.22 | 28,311 |
| 2024-01-19 | $116.58 | $117.87 | $116.49 | $117.79 | $117.79 | 35,099 |
| 2024-01-18 | $115.86 | $116.42 | $115.39 | $116.39 | $116.39 | 80,557 |
| 2024-01-17 | $115.28 | $115.48 | $114.89 | $115.35 | $115.35 | 23,896 |
| 2024-01-16 | $116.25 | $116.43 | $115.67 | $116.06 | $116.06 | 66,591 |
| 2024-01-12 | $116.81 | $117.05 | $116.26 | $116.50 | $116.50 | 26,562 |
| 2024-01-11 | $116.80 | $116.81 | $115.48 | $116.53 | $116.53 | 20,711 |
| 2024-01-10 | $115.94 | $116.73 | $115.90 | $116.59 | $116.59 | 27,900 |
| 2024-01-09 | $115.50 | $116.15 | $115.32 | $115.92 | $115.92 | 18,012 |
| 2024-01-08 | $114.65 | $116.16 | $114.61 | $116.11 | $116.11 | 26,913 |
| 2024-01-05 | $114.33 | $115.06 | $114.17 | $114.47 | $114.47 | 21,972 |
| 2024-01-04 | $114.43 | $115.13 | $114.26 | $114.26 | $114.26 | 18,402 |
| 2024-01-03 | $115.03 | $115.21 | $114.53 | $114.61 | $114.61 | 107,848 |
| 2024-01-02 | $115.79 | $115.95 | $115.18 | $115.63 | $115.63 | 71,840 |
| 2023-12-29 | $116.88 | $116.93 | $116.07 | $116.53 | $116.53 | 26,273 |
| 2023-12-28 | $116.91 | $117.05 | $116.82 | $116.88 | $116.88 | 23,880 |
| 2023-12-27 | $116.70 | $116.89 | $116.48 | $116.81 | $116.81 | 33,649 |
| 2023-12-26 | $116.14 | $116.81 | $116.14 | $116.62 | $116.62 | 25,675 |
| 2023-12-22 | $116.14 | $116.49 | $115.64 | $116.12 | $116.12 | 21,058 |
| 2023-12-21 | $115.36 | $115.90 | $114.92 | $115.90 | $115.90 | 22,067 |
| 2023-12-20 | $116.18 | $116.60 | $114.61 | $114.61 | $114.61 | 35,328 |
| 2023-12-19 | $116.35 | $116.88 | $116.29 | $116.88 | $116.41 | 21,777 |
| 2023-12-18 | $115.88 | $116.29 | $115.83 | $116.10 | $115.63 | 38,307 |
| 2023-12-15 | $115.49 | $115.76 | $115.23 | $115.50 | $115.04 | 49,322 |
| 2023-12-14 | $115.78 | $116.09 | $115.00 | $115.68 | $115.22 | 41,046 |
| 2023-12-13 | $113.43 | $115.17 | $113.41 | $115.04 | $114.58 | 51,291 |
| 2023-12-12 | $112.90 | $113.43 | $112.64 | $113.39 | $112.93 | 21,066 |
| 2023-12-11 | $112.37 | $112.98 | $112.37 | $112.95 | $112.50 | 68,462 |
| 2023-12-08 | $111.76 | $112.58 | $111.72 | $112.48 | $112.03 | 18,890 |
| 2023-12-07 | $111.60 | $112.08 | $111.49 | $111.95 | $111.50 | 23,600 |
| 2023-12-06 | $111.97 | $112.12 | $111.02 | $111.10 | $110.65 | 139,990 |
| 2023-12-05 | $111.21 | $111.76 | $111.21 | $111.51 | $111.06 | 19,178 |
| 2023-12-04 | $111.33 | $111.72 | $111.11 | $111.70 | $111.25 | 22,149 |
| 2023-12-01 | $111.09 | $112.28 | $111.09 | $112.18 | $111.73 | 27,534 |
| 2023-11-30 | $111.21 | $111.42 | $110.65 | $111.40 | $110.95 | 36,297 |
| 2023-11-29 | $111.33 | $111.77 | $110.80 | $110.87 | $110.42 | 32,319 |
| 2023-11-28 | $110.58 | $111.15 | $110.49 | $110.85 | $110.40 | 32,129 |
| 2023-11-27 | $110.81 | $111.01 | $110.68 | $110.80 | $110.35 | 23,796 |
| 2023-11-24 | $110.83 | $110.99 | $110.83 | $110.96 | $110.96 | 5,579 |
| 2023-11-22 | $110.81 | $111.08 | $110.55 | $110.88 | $110.88 | 25,755 |
| 2023-11-21 | $110.31 | $110.45 | $110.17 | $110.35 | $110.35 | 15,228 |
| 2023-11-20 | $109.77 | $110.82 | $109.77 | $110.57 | $110.57 | 26,192 |
| 2023-11-17 | $109.71 | $109.93 | $109.45 | $109.76 | $109.76 | 28,789 |
| 2023-11-16 | $109.35 | $109.64 | $109.13 | $109.57 | $109.57 | 92,114 |
| 2023-11-15 | $109.62 | $110.00 | $109.39 | $109.55 | $109.55 | 19,176 |
| 2023-11-14 | $108.57 | $109.59 | $108.57 | $109.34 | $109.34 | 37,481 |
| 2023-11-13 | $106.75 | $107.26 | $106.67 | $107.06 | $107.06 | 20,368 |
| 2023-11-10 | $106.01 | $107.12 | $105.73 | $107.12 | $107.12 | 26,781 |
| 2023-11-09 | $106.62 | $106.66 | $105.48 | $105.49 | $105.49 | 45,970 |
| 2023-11-08 | $106.58 | $106.62 | $105.95 | $106.39 | $106.39 | 18,830 |
| 2023-11-07 | $106.00 | $106.53 | $105.88 | $106.36 | $106.36 | 11,749 |
| 2023-11-06 | $106.17 | $106.21 | $105.52 | $105.99 | $105.99 | 58,549 |
| 2023-11-03 | $105.19 | $106.31 | $105.19 | $105.86 | $105.86 | 852,014 |
| 2023-11-02 | $103.73 | $104.85 | $103.73 | $104.83 | $104.83 | 35,612 |
| 2023-11-01 | $101.90 | $102.96 | $101.90 | $102.78 | $102.78 | 22,524 |
| 2023-10-31 | $101.24 | $101.81 | $101.11 | $101.81 | $101.81 | 11,151 |
| 2023-10-30 | $100.57 | $101.35 | $100.34 | $101.07 | $101.07 | 31,444 |
| 2023-10-27 | $100.81 | $100.86 | $99.61 | $99.95 | $99.95 | 30,844 |
| 2023-10-26 | $101.38 | $101.57 | $100.20 | $100.44 | $100.44 | 34,646 |
| 2023-10-25 | $102.63 | $102.63 | $101.49 | $101.58 | $101.58 | 31,857 |
| 2023-10-24 | $102.93 | $103.31 | $102.52 | $103.17 | $103.17 | 33,958 |
| 2023-10-23 | $102.10 | $103.31 | $101.74 | $102.41 | $102.41 | 36,769 |
| 2023-10-20 | $103.72 | $103.80 | $102.59 | $102.61 | $102.61 | 35,255 |
| 2023-10-19 | $105.06 | $105.40 | $103.74 | $103.97 | $103.97 | 37,641 |
| 2023-10-18 | $105.87 | $106.05 | $104.63 | $104.83 | $104.83 | 80,404 |
| 2023-10-17 | $105.45 | $106.85 | $105.45 | $106.34 | $106.34 | 18,661 |
| 2023-10-16 | $105.59 | $106.51 | $105.59 | $106.27 | $106.27 | 29,581 |
| 2023-10-13 | $106.08 | $106.10 | $104.85 | $105.12 | $105.12 | 16,257 |
| 2023-10-12 | $106.61 | $106.61 | $105.28 | $105.74 | $105.74 | 19,500 |
| 2023-10-11 | $106.42 | $106.55 | $105.81 | $106.55 | $106.55 | 29,577 |
| 2023-10-10 | $105.63 | $106.71 | $105.63 | $106.09 | $106.09 | 18,897 |
| 2023-10-09 | $104.47 | $105.58 | $104.26 | $105.44 | $105.44 | 24,625 |
| 2023-10-06 | $102.84 | $105.15 | $102.75 | $104.80 | $104.80 | 18,825 |
| 2023-10-05 | $103.49 | $103.75 | $102.79 | $103.53 | $103.53 | 68,361 |
| 2023-10-04 | $102.92 | $103.73 | $102.61 | $103.67 | $103.67 | 28,114 |
| 2023-10-03 | $103.70 | $103.88 | $102.53 | $102.80 | $102.80 | 29,297 |
| 2023-10-02 | $104.39 | $104.62 | $103.71 | $104.31 | $104.31 | 30,160 |
| 2023-09-29 | $105.54 | $105.54 | $104.16 | $104.48 | $104.48 | 79,565 |
| 2023-09-28 | $103.82 | $105.02 | $103.80 | $104.66 | $104.66 | 26,840 |
| 2023-09-27 | $104.24 | $104.26 | $103.13 | $103.98 | $103.98 | 33,646 |
| 2023-09-26 | $104.76 | $104.85 | $103.74 | $103.92 | $103.92 | 27,986 |
| 2023-09-25 | $105.09 | $105.83 | $105.09 | $105.80 | $105.37 | 29,251 |
| 2023-09-22 | $105.89 | $106.29 | $105.34 | $105.44 | $105.01 | 40,058 |
| 2023-09-21 | $106.71 | $106.90 | $105.63 | $105.65 | $105.22 | 26,014 |
| 2023-09-20 | $108.80 | $108.82 | $107.47 | $107.47 | $107.04 | 31,241 |
| 2023-09-19 | $108.66 | $108.66 | $107.85 | $108.44 | $108.00 | 29,688 |
| 2023-09-18 | $108.50 | $109.01 | $108.45 | $108.71 | $108.27 | 22,299 |
| 2023-09-15 | $109.65 | $109.65 | $108.56 | $108.67 | $108.23 | 17,437 |
| 2023-09-14 | $109.71 | $110.04 | $109.37 | $109.95 | $109.50 | 20,038 |
| 2023-09-13 | $109.01 | $109.31 | $108.77 | $109.01 | $108.57 | 18,852 |
| 2023-09-12 | $109.16 | $109.60 | $108.89 | $108.95 | $108.51 | 27,492 |
| 2023-09-11 | $109.47 | $109.66 | $109.14 | $109.54 | $109.10 | 30,711 |
| 2023-09-08 | $108.80 | $109.20 | $108.68 | $108.89 | $108.45 | 16,004 |
| 2023-09-07 | $108.21 | $108.81 | $108.21 | $108.73 | $108.29 | 128,699 |
| 2023-09-06 | $109.61 | $109.66 | $108.55 | $109.05 | $108.61 | 20,619 |
| 2023-09-05 | $110.21 | $110.22 | $109.80 | $109.80 | $109.36 | 30,065 |
| 2023-09-01 | $110.79 | $110.85 | $110.05 | $110.33 | $110.33 | 26,051 |
| 2023-08-31 | $110.37 | $110.61 | $110.07 | $110.11 | $110.11 | 46,222 |
| 2023-08-30 | $109.71 | $110.25 | $109.71 | $110.13 | $110.13 | 22,063 |
| 2023-08-29 | $108.06 | $109.72 | $108.00 | $109.64 | $109.64 | 31,704 |
| 2023-08-28 | $107.90 | $108.18 | $107.65 | $108.07 | $108.07 | 54,359 |
| 2023-08-25 | $107.01 | $107.59 | $106.18 | $107.36 | $107.36 | 40,352 |
| 2023-08-24 | $108.49 | $108.49 | $106.67 | $106.67 | $106.67 | 59,939 |
| 2023-08-23 | $107.08 | $108.24 | $107.08 | $108.07 | $108.07 | 22,778 |
| 2023-08-22 | $107.66 | $107.66 | $106.81 | $106.90 | $106.90 | 34,391 |
| 2023-08-21 | $106.77 | $107.37 | $106.35 | $107.21 | $107.21 | 58,348 |
| 2023-08-18 | $105.72 | $106.78 | $105.64 | $106.51 | $106.51 | 50,463 |
| 2023-08-17 | $107.71 | $107.71 | $106.44 | $106.54 | $106.54 | 22,344 |
| 2023-08-16 | $108.01 | $108.42 | $107.34 | $107.34 | $107.34 | 80,183 |
| 2023-08-15 | $108.92 | $109.06 | $108.02 | $108.19 | $108.19 | 114,798 |
| 2023-08-14 | $108.67 | $109.44 | $108.61 | $109.43 | $109.43 | 26,529 |
| 2023-08-11 | $108.65 | $109.15 | $108.40 | $108.83 | $108.83 | 28,542 |
| 2023-08-10 | $109.61 | $110.29 | $108.86 | $109.00 | $109.00 | 22,766 |
| 2023-08-09 | $109.89 | $109.89 | $108.89 | $108.89 | $108.89 | 19,626 |
| 2023-08-08 | $109.49 | $109.81 | $108.86 | $109.73 | $109.73 | 39,946 |
| 2023-08-07 | $109.74 | $110.25 | $109.59 | $110.23 | $110.23 | 33,289 |
| 2023-08-04 | $110.52 | $110.77 | $109.23 | $109.31 | $109.31 | 51,236 |
| 2023-08-03 | $109.60 | $110.30 | $109.48 | $109.99 | $109.99 | 24,906 |
| 2023-08-02 | $110.85 | $110.91 | $109.98 | $110.18 | $110.18 | 29,786 |
| 2023-08-01 | $111.78 | $111.89 | $111.54 | $111.76 | $111.76 | 18,497 |
| 2023-07-31 | $112.02 | $112.16 | $111.72 | $112.08 | $112.08 | 18,010 |
| 2023-07-28 | $111.45 | $111.95 | $111.39 | $111.81 | $111.81 | 33,995 |
| 2023-07-27 | $112.27 | $112.49 | $110.47 | $110.70 | $110.70 | 30,035 |
| 2023-07-26 | $111.20 | $111.68 | $111.10 | $111.33 | $111.33 | 14,680 |
| 2023-07-25 | $111.08 | $111.75 | $111.07 | $111.44 | $111.44 | 46,337 |
| 2023-07-24 | $110.88 | $111.30 | $110.88 | $111.13 | $111.13 | 25,047 |
| 2023-07-21 | $111.27 | $111.27 | $110.71 | $110.74 | $110.74 | 41,706 |
| 2023-07-20 | $111.16 | $111.44 | $110.52 | $110.75 | $110.75 | 19,451 |
| 2023-07-19 | $111.54 | $111.79 | $111.34 | $111.56 | $111.56 | 27,760 |
| 2023-07-18 | $110.39 | $111.37 | $110.27 | $111.22 | $111.22 | 20,875 |
| 2023-07-17 | $109.95 | $110.61 | $109.91 | $110.35 | $110.35 | 27,223 |
| 2023-07-14 | $110.28 | $110.47 | $109.76 | $109.82 | $109.82 | 41,381 |
| 2023-07-13 | $109.68 | $110.27 | $109.68 | $110.09 | $110.09 | 24,004 |
| 2023-07-12 | $109.15 | $109.51 | $108.94 | $109.13 | $109.13 | 63,531 |
| 2023-07-11 | $107.71 | $108.44 | $107.59 | $108.36 | $108.36 | 27,005 |
| 2023-07-10 | $107.10 | $107.55 | $107.10 | $107.48 | $107.48 | 19,351 |
| 2023-07-07 | $107.14 | $108.08 | $107.09 | $107.15 | $107.15 | 27,462 |
| 2023-07-06 | $107.27 | $107.40 | $106.68 | $107.33 | $107.33 | 39,557 |
| 2023-07-05 | $107.97 | $108.40 | $107.86 | $108.28 | $108.28 | 29,539 |
| 2023-07-03 | $108.31 | $108.49 | $108.26 | $108.47 | $108.47 | 20,375 |
| 2023-06-30 | $107.84 | $108.50 | $107.84 | $108.33 | $108.33 | 31,689 |
| 2023-06-29 | $106.54 | $107.11 | $106.54 | $107.02 | $107.02 | 20,236 |
| 2023-06-28 | $106.28 | $106.80 | $106.15 | $106.59 | $106.59 | 32,578 |
| 2023-06-27 | $105.59 | $106.66 | $105.52 | $106.54 | $106.54 | 15,007 |
| 2023-06-26 | $105.51 | $106.08 | $105.28 | $105.28 | $105.28 | 35,487 |
| 2023-06-23 | $105.71 | $106.09 | $105.60 | $105.64 | $105.64 | 12,277 |
| 2023-06-22 | $105.82 | $106.51 | $105.81 | $106.50 | $106.50 | 20,761 |
| 2023-06-21 | $106.51 | $106.59 | $106.06 | $106.20 | $106.20 | 13,755 |
| 2023-06-20 | $106.83 | $106.98 | $106.24 | $106.73 | $106.73 | 27,375 |
| 2023-06-16 | $108.28 | $108.28 | $107.26 | $107.35 | $107.35 | 14,052 |
| 2023-06-15 | $106.13 | $108.00 | $106.13 | $107.69 | $107.69 | 35,971 |
| 2023-06-14 | $106.38 | $106.89 | $105.56 | $106.37 | $106.37 | 76,236 |
| 2023-06-13 | $106.01 | $106.49 | $105.90 | $106.32 | $106.32 | 148,085 |
| 2023-06-12 | $104.84 | $105.57 | $104.71 | $105.57 | $105.57 | 37,745 |
| 2023-06-09 | $104.71 | $105.13 | $104.38 | $104.60 | $104.60 | 24,786 |
| 2023-06-08 | $103.81 | $104.59 | $103.81 | $104.51 | $104.51 | 107,933 |
| 2023-06-07 | $104.41 | $104.61 | $103.80 | $103.92 | $103.92 | 26,017 |
| 2023-06-06 | $103.95 | $104.61 | $103.90 | $104.51 | $104.24 | 76,488 |
| 2023-06-05 | $104.44 | $104.70 | $103.97 | $104.14 | $103.87 | 38,239 |
| 2023-06-02 | $103.52 | $104.54 | $103.43 | $104.31 | $104.04 | 51,042 |
| 2023-06-01 | $101.88 | $103.01 | $101.58 | $102.70 | $102.43 | 30,071 |
| 2023-05-31 | $101.96 | $102.11 | $101.39 | $101.72 | $101.45 | 88,176 |
| 2023-05-30 | $102.90 | $102.90 | $101.98 | $102.37 | $102.10 | 51,526 |
| 2023-05-26 | $101.19 | $102.44 | $101.19 | $102.25 | $101.98 | 49,708 |
| 2023-05-25 | $101.01 | $101.18 | $100.44 | $100.92 | $100.66 | 61,628 |
| 2023-05-24 | $100.49 | $100.55 | $99.94 | $100.14 | $99.88 | 76,938 |
| 2023-05-23 | $101.62 | $101.93 | $100.85 | $100.93 | $100.67 | 42,964 |
| 2023-05-22 | $101.89 | $102.31 | $101.74 | $102.02 | $101.75 | 178,623 |
| 2023-05-19 | $102.32 | $102.45 | $101.66 | $101.92 | $101.65 | 33,826 |
| 2023-05-18 | $101.01 | $102.21 | $101.01 | $102.15 | $101.88 | 28,362 |
| 2023-05-17 | $100.39 | $101.28 | $100.00 | $101.10 | $100.84 | 33,107 |
| 2023-05-16 | $100.27 | $100.41 | $99.89 | $99.89 | $99.63 | 21,926 |
| 2023-05-15 | $100.33 | $100.65 | $99.99 | $100.58 | $100.32 | 26,349 |
| 2023-05-12 | $100.67 | $100.67 | $99.63 | $100.22 | $99.96 | 78,021 |
| 2023-05-11 | $100.31 | $100.42 | $99.89 | $100.37 | $100.11 | 11,213 |
| 2023-05-10 | $100.83 | $100.84 | $99.65 | $100.56 | $100.30 | 31,876 |
| 2023-05-09 | $100.06 | $100.40 | $100.06 | $100.14 | $99.88 | 23,378 |
| 2023-05-08 | $100.64 | $100.64 | $100.23 | $100.55 | $100.29 | 81,625 |
| 2023-05-05 | $99.49 | $100.72 | $99.49 | $100.40 | $100.13 | 47,341 |
| 2023-05-04 | $99.07 | $99.07 | $98.40 | $98.60 | $98.34 | 151,096 |
| 2023-05-03 | $100.08 | $100.57 | $99.33 | $99.34 | $99.08 | 9,714 |
| 2023-05-02 | $100.95 | $100.95 | $99.26 | $99.98 | $99.72 | 21,568 |
| 2023-05-01 | $101.08 | $101.60 | $101.08 | $101.19 | $100.93 | 20,475 |
| 2023-04-28 | $100.15 | $101.21 | $100.15 | $101.19 | $100.93 | 25,782 |
| 2023-04-27 | $99.07 | $100.44 | $99.07 | $100.40 | $100.14 | 39,801 |
| 2023-04-26 | $99.20 | $99.35 | $98.37 | $98.55 | $98.29 | 21,695 |
| 2023-04-25 | $100.09 | $100.14 | $98.91 | $98.91 | $98.65 | 24,416 |
| 2023-04-24 | $100.51 | $100.74 | $100.15 | $100.57 | $100.31 | 147,839 |
| 2023-04-21 | $100.55 | $100.65 | $100.03 | $100.56 | $100.56 | 38,080 |
| 2023-04-20 | $100.24 | $100.88 | $100.07 | $100.42 | $100.42 | 28,388 |
| 2023-04-19 | $100.58 | $101.24 | $100.58 | $101.10 | $101.10 | 26,194 |
| 2023-04-18 | $101.37 | $101.37 | $100.77 | $101.09 | $101.09 | 17,305 |
| 2023-04-17 | $100.60 | $100.96 | $100.30 | $100.96 | $100.96 | 16,257 |
| 2023-04-14 | $100.59 | $101.26 | $100.03 | $100.56 | $100.56 | 34,194 |
| 2023-04-13 | $99.95 | $100.90 | $99.77 | $100.80 | $100.80 | 27,019 |
| 2023-04-12 | $100.50 | $100.55 | $99.43 | $99.51 | $99.51 | 36,986 |
| 2023-04-11 | $99.72 | $100.31 | $99.72 | $99.94 | $99.94 | 30,550 |
| 2023-04-10 | $99.03 | $99.85 | $99.03 | $99.85 | $99.85 | 14,364 |
| 2023-04-06 | $99.21 | $99.72 | $98.92 | $99.68 | $99.68 | 33,565 |
| 2023-04-05 | $99.52 | $99.58 | $98.94 | $99.35 | $99.35 | 22,467 |
| 2023-04-04 | $100.47 | $100.52 | $99.40 | $99.68 | $99.68 | 110,149 |
| 2023-04-03 | $100.02 | $100.42 | $99.74 | $100.36 | $100.36 | 66,693 |
| 2023-03-31 | $98.76 | $100.11 | $98.76 | $100.07 | $100.07 | 31,206 |
| 2023-03-30 | $98.67 | $98.74 | $98.23 | $98.55 | $98.55 | 33,993 |
| 2023-03-29 | $97.57 | $98.06 | $97.41 | $98.00 | $98.00 | 38,085 |
| 2023-03-28 | $96.62 | $96.77 | $96.17 | $96.60 | $96.60 | 18,231 |
| 2023-03-27 | $97.12 | $97.36 | $96.61 | $96.80 | $96.80 | 32,559 |
| 2023-03-24 | $95.54 | $96.51 | $95.16 | $96.51 | $96.51 | 32,451 |
| 2023-03-23 | $96.52 | $97.40 | $95.34 | $96.05 | $96.05 | 35,165 |
| 2023-03-22 | $98.05 | $98.52 | $96.14 | $96.14 | $95.80 | 48,372 |
| 2023-03-21 | $97.35 | $97.97 | $97.13 | $97.79 | $97.44 | 27,834 |
| 2023-03-20 | $95.84 | $96.58 | $95.70 | $96.45 | $96.11 | 28,334 |
| 2023-03-17 | $96.51 | $96.52 | $95.32 | $95.59 | $95.25 | 19,369 |
| 2023-03-16 | $94.62 | $96.84 | $94.46 | $96.75 | $96.40 | 110,760 |
| 2023-03-15 | $94.55 | $95.14 | $93.80 | $95.06 | $94.72 | 94,108 |
| 2023-03-14 | $95.57 | $96.25 | $94.68 | $95.84 | $95.50 | 38,599 |
| 2023-03-13 | $93.33 | $95.28 | $92.99 | $94.24 | $93.90 | 67,772 |
| 2023-03-10 | $95.77 | $96.15 | $94.07 | $94.41 | $94.07 | 39,079 |
| 2023-03-09 | $97.99 | $98.42 | $95.80 | $96.03 | $95.69 | 32,701 |
| 2023-03-08 | $97.80 | $98.13 | $97.37 | $97.90 | $97.55 | 54,605 |
| 2023-03-07 | $99.21 | $99.21 | $97.65 | $97.79 | $97.44 | 39,685 |
| 2023-03-06 | $99.52 | $100.05 | $99.18 | $99.30 | $98.94 | 26,140 |
| 2023-03-03 | $98.14 | $99.39 | $98.14 | $99.31 | $98.95 | 11,769 |
| 2023-03-02 | $96.55 | $97.93 | $96.42 | $97.71 | $97.36 | 33,426 |
| 2023-03-01 | $97.29 | $97.50 | $96.73 | $97.01 | $96.66 | 25,667 |
| 2023-02-28 | $97.64 | $98.04 | $97.46 | $97.58 | $97.23 | 28,522 |
| 2023-02-27 | $97.90 | $98.51 | $97.49 | $97.68 | $97.33 | 39,315 |
| 2023-02-24 | $97.15 | $97.57 | $96.74 | $97.42 | $97.42 | 24,101 |
| 2023-02-23 | $98.68 | $98.74 | $97.35 | $98.43 | $98.43 | 22,698 |
| 2023-02-22 | $98.01 | $98.49 | $97.66 | $97.89 | $97.89 | 23,677 |
| 2023-02-21 | $99.11 | $99.23 | $98.00 | $98.01 | $98.01 | 28,004 |
| 2023-02-17 | $99.88 | $100.10 | $99.34 | $100.02 | $100.02 | 16,770 |
| 2023-02-16 | $100.71 | $101.50 | $100.38 | $100.42 | $100.42 | 45,600 |
| 2023-02-15 | $100.83 | $101.72 | $100.73 | $101.72 | $101.72 | 41,876 |
| 2023-02-14 | $100.83 | $101.80 | $100.44 | $101.29 | $101.29 | 29,283 |
| 2023-02-13 | $100.30 | $101.22 | $100.15 | $101.19 | $101.19 | 34,180 |
| 2023-02-10 | $99.61 | $100.15 | $99.33 | $100.05 | $100.05 | 18,182 |
| 2023-02-09 | $101.82 | $101.82 | $99.66 | $99.91 | $99.91 | 30,281 |
| 2023-02-08 | $101.62 | $101.65 | $100.73 | $100.87 | $100.87 | 83,475 |
| 2023-02-07 | $100.46 | $102.26 | $100.09 | $101.96 | $101.96 | 27,282 |
| 2023-02-06 | $100.64 | $100.91 | $100.26 | $100.67 | $100.67 | 20,515 |
| 2023-02-03 | $101.09 | $102.47 | $101.07 | $101.36 | $101.36 | 25,835 |
| 2023-02-02 | $101.98 | $102.85 | $101.62 | $102.46 | $102.46 | 32,582 |
| 2023-02-01 | $99.44 | $101.60 | $98.90 | $100.94 | $100.94 | 73,767 |
| 2023-01-31 | $98.43 | $99.75 | $98.37 | $99.75 | $99.75 | 26,519 |
| 2023-01-30 | $98.89 | $99.36 | $98.24 | $98.28 | $98.28 | 37,471 |
| 2023-01-27 | $98.95 | $100.04 | $98.95 | $99.55 | $99.55 | 33,473 |
| 2023-01-26 | $98.80 | $99.23 | $98.16 | $99.23 | $99.23 | 31,452 |
| 2023-01-25 | $97.11 | $98.17 | $96.46 | $98.09 | $98.09 | 76,992 |
| 2023-01-24 | $97.80 | $98.29 | $97.21 | $98.11 | $98.11 | 17,918 |
| 2023-01-23 | $97.19 | $98.62 | $97.19 | $98.24 | $98.24 | 115,147 |
| 2023-01-20 | $95.60 | $97.02 | $95.18 | $97.02 | $97.02 | 56,731 |
| 2023-01-19 | $95.39 | $95.69 | $94.88 | $95.19 | $95.19 | 25,881 |
| 2023-01-18 | $97.83 | $98.05 | $95.96 | $95.96 | $95.96 | 55,757 |
| 2023-01-17 | $97.50 | $98.01 | $97.34 | $97.48 | $97.48 | 140,115 |
| 2023-01-13 | $96.47 | $97.70 | $96.36 | $97.63 | $97.63 | 92,676 |
| 2023-01-12 | $97.05 | $97.53 | $96.25 | $97.23 | $97.23 | 25,823 |
| 2023-01-11 | $95.95 | $96.80 | $95.83 | $96.80 | $96.80 | 21,957 |
| 2023-01-10 | $94.73 | $95.52 | $94.68 | $95.51 | $95.51 | 32,797 |
| 2023-01-09 | $95.48 | $96.22 | $94.81 | $94.87 | $94.87 | 59,077 |
| 2023-01-06 | $93.50 | $95.06 | $92.82 | $94.80 | $94.80 | 32,600 |
| 2023-01-05 | $93.37 | $93.37 | $92.61 | $92.74 | $92.74 | 40,371 |
| 2023-01-04 | $93.62 | $94.32 | $93.08 | $93.86 | $93.86 | 103,562 |
| 2023-01-03 | $94.04 | $94.48 | $92.37 | $93.06 | $93.06 | 134,164 |
| 2022-12-30 | $92.92 | $93.46 | $92.50 | $93.45 | $93.45 | 54,342 |
| 2022-12-29 | $92.72 | $93.89 | $92.72 | $93.68 | $93.68 | 103,790 |
| 2022-12-28 | $93.13 | $93.53 | $91.95 | $91.99 | $91.99 | 37,144 |
| 2022-12-27 | $93.44 | $93.51 | $92.72 | $93.11 | $93.11 | 100,288 |
| 2022-12-23 | $92.75 | $93.50 | $92.54 | $93.49 | $93.49 | 83,706 |
| 2022-12-22 | $93.57 | $93.57 | $91.63 | $93.01 | $93.01 | 27,043 |
| 2022-12-21 | $93.66 | $94.65 | $93.55 | $94.35 | $94.35 | 25,380 |
| 2022-12-20 | $92.54 | $93.32 | $92.35 | $92.94 | $92.94 | 141,176 |
| 2022-12-19 | $93.88 | $93.88 | $92.44 | $92.87 | $92.87 | 38,034 |
| 2022-12-16 | $94.00 | $94.32 | $93.18 | $93.82 | $93.82 | 46,834 |
| 2022-12-15 | $95.99 | $96.00 | $94.47 | $94.79 | $94.79 | 54,395 |
| 2022-12-14 | $97.89 | $98.63 | $96.48 | $97.37 | $97.37 | 29,045 |
| 2022-12-13 | $99.84 | $99.96 | $97.19 | $97.90 | $97.90 | 31,379 |
| 2022-12-12 | $96.33 | $97.54 | $96.14 | $97.54 | $97.12 | 137,276 |
| 2022-12-09 | $96.43 | $97.12 | $96.06 | $96.08 | $95.67 | 24,749 |
| 2022-12-08 | $96.49 | $97.07 | $96.17 | $96.83 | $96.42 | 33,763 |
| 2022-12-07 | $95.90 | $96.56 | $95.84 | $96.07 | $95.66 | 73,578 |
| 2022-12-06 | $97.66 | $97.66 | $95.65 | $96.22 | $95.81 | 18,959 |
| 2022-12-05 | $98.87 | $98.91 | $97.40 | $97.71 | $97.29 | 30,241 |
| 2022-12-02 | $98.33 | $99.82 | $98.33 | $99.54 | $99.11 | 22,486 |
| 2022-12-01 | $99.89 | $100.27 | $99.06 | $99.65 | $99.22 | 33,236 |
| 2022-11-30 | $96.80 | $99.71 | $96.27 | $99.71 | $99.28 | 40,929 |
| 2022-11-29 | $96.91 | $97.03 | $96.29 | $96.66 | $96.25 | 27,668 |
| 2022-11-28 | $97.54 | $97.93 | $96.60 | $96.84 | $96.43 | 37,067 |
| 2022-11-25 | $98.26 | $98.52 | $98.26 | $98.29 | $97.87 | 14,066 |
| 2022-11-23 | $97.72 | $98.49 | $97.67 | $98.33 | $97.91 | 106,766 |
| 2022-11-22 | $96.89 | $97.78 | $96.56 | $97.72 | $97.30 | 39,024 |
| 2022-11-21 | $96.56 | $96.69 | $96.04 | $96.42 | $96.01 | 121,596 |
| 2022-11-18 | $97.18 | $97.18 | $96.22 | $96.84 | $96.43 | 17,790 |
| 2022-11-17 | $95.61 | $96.52 | $95.49 | $96.48 | $96.07 | 32,945 |
| 2022-11-16 | $97.29 | $97.33 | $96.73 | $96.87 | $96.46 | 26,578 |
| 2022-11-15 | $98.43 | $98.56 | $97.01 | $97.74 | $97.32 | 64,947 |
| 2022-11-14 | $97.18 | $98.04 | $96.76 | $96.77 | $96.36 | 28,061 |
| 2022-11-11 | $96.85 | $97.89 | $96.57 | $97.72 | $97.72 | 42,266 |
| 2022-11-10 | $94.71 | $96.76 | $94.52 | $96.63 | $96.63 | 117,261 |
| 2022-11-09 | $92.89 | $93.07 | $91.37 | $91.47 | $91.47 | 222,819 |
| 2022-11-08 | $93.23 | $94.27 | $92.48 | $93.49 | $93.49 | 103,191 |
| 2022-11-07 | $92.40 | $93.04 | $91.96 | $92.94 | $92.94 | 32,250 |
| 2022-11-04 | $92.36 | $92.70 | $90.68 | $92.09 | $92.09 | 28,333 |
| 2022-11-03 | $90.87 | $91.55 | $90.37 | $90.97 | $90.97 | 82,600 |
| 2022-11-02 | $94.13 | $95.17 | $91.87 | $91.87 | $91.87 | 76,891 |
| 2022-11-01 | $95.55 | $95.56 | $94.02 | $94.31 | $94.31 | 32,340 |
| 2022-10-31 | $94.71 | $95.15 | $94.48 | $94.62 | $94.62 | 47,985 |
| 2022-10-28 | $93.16 | $95.35 | $93.16 | $95.30 | $95.30 | 58,690 |
| 2022-10-27 | $93.91 | $94.37 | $92.98 | $93.17 | $93.17 | 32,605 |
| 2022-10-26 | $93.44 | $94.87 | $93.44 | $93.59 | $93.59 | 45,929 |
| 2022-10-25 | $92.54 | $94.26 | $92.54 | $94.24 | $94.24 | 99,627 |
| 2022-10-24 | $91.99 | $92.83 | $91.22 | $92.54 | $92.54 | 59,719 |
| 2022-10-21 | $89.34 | $91.68 | $89.27 | $91.56 | $91.56 | 38,595 |
| 2022-10-20 | $90.17 | $91.19 | $89.29 | $89.52 | $89.52 | 92,233 |
| 2022-10-19 | $90.47 | $90.96 | $89.60 | $90.19 | $90.19 | 59,197 |
| 2022-10-18 | $91.88 | $92.01 | $90.15 | $90.96 | $90.96 | 51,392 |
| 2022-10-17 | $89.11 | $90.15 | $89.11 | $89.82 | $89.82 | 63,944 |
| 2022-10-14 | $90.27 | $90.70 | $87.46 | $87.55 | $87.55 | 77,962 |
| 2022-10-13 | $85.84 | $90.02 | $85.43 | $89.68 | $89.68 | 107,169 |
| 2022-10-12 | $87.75 | $88.08 | $87.49 | $87.49 | $87.49 | 40,446 |
| 2022-10-11 | $87.94 | $89.00 | $87.27 | $87.75 | $87.75 | 123,643 |
| 2022-10-10 | $89.27 | $89.27 | $87.78 | $88.36 | $88.36 | 219,543 |
| 2022-10-07 | $90.54 | $90.54 | $88.61 | $89.06 | $89.06 | 49,362 |
| 2022-10-06 | $92.12 | $92.87 | $91.59 | $91.66 | $91.66 | 33,687 |
| 2022-10-05 | $91.69 | $93.05 | $91.08 | $92.45 | $92.45 | 48,395 |
| 2022-10-04 | $91.40 | $92.77 | $91.40 | $92.72 | $92.72 | 40,314 |
| 2022-10-03 | $88.59 | $90.29 | $88.24 | $89.87 | $89.87 | 38,981 |
| 2022-09-30 | $88.70 | $89.68 | $87.60 | $87.70 | $87.70 | 44,962 |
| 2022-09-29 | $89.83 | $89.83 | $88.13 | $88.83 | $88.83 | 46,377 |
| 2022-09-28 | $89.17 | $91.12 | $88.92 | $90.77 | $90.77 | 62,569 |
| 2022-09-27 | $90.05 | $90.26 | $88.35 | $88.92 | $88.92 | 64,088 |
| 2022-09-26 | $89.61 | $90.57 | $88.84 | $89.10 | $89.10 | 94,438 |
| 2022-09-23 | $91.02 | $91.03 | $89.33 | $90.44 | $90.03 | 98,042 |
| 2022-09-22 | $93.00 | $93.00 | $91.96 | $92.07 | $91.66 | 39,852 |
| 2022-09-21 | $95.07 | $95.53 | $93.03 | $93.06 | $92.64 | 35,583 |
| 2022-09-20 | $95.04 | $95.13 | $94.08 | $94.61 | $94.19 | 34,757 |
| 2022-09-19 | $94.19 | $95.76 | $94.19 | $95.73 | $95.30 | 23,350 |
| 2022-09-16 | $94.82 | $95.14 | $94.34 | $95.12 | $94.69 | 47,739 |
| 2022-09-15 | $96.54 | $97.36 | $95.64 | $95.97 | $95.54 | 25,860 |
| 2022-09-14 | $96.98 | $97.14 | $96.19 | $96.92 | $96.49 | 28,894 |
| 2022-09-13 | $98.73 | $99.00 | $96.34 | $96.56 | $96.13 | 42,714 |
| 2022-09-12 | $100.61 | $101.14 | $100.43 | $100.96 | $100.51 | 31,057 |
| 2022-09-09 | $98.98 | $100.09 | $98.98 | $99.90 | $99.45 | 17,890 |
| 2022-09-08 | $96.85 | $98.32 | $96.79 | $98.27 | $97.83 | 21,785 |
| 2022-09-07 | $95.70 | $97.70 | $95.70 | $97.53 | $97.09 | 13,207 |
| 2022-09-06 | $96.39 | $96.47 | $95.25 | $95.78 | $95.35 | 34,937 |
| 2022-09-02 | $98.19 | $98.35 | $95.73 | $96.15 | $95.72 | 28,568 |
| 2022-09-01 | $96.37 | $97.20 | $95.61 | $97.11 | $96.67 | 34,877 |
| 2022-08-31 | $98.25 | $98.50 | $97.03 | $97.03 | $96.59 | 30,250 |
| 2022-08-30 | $99.20 | $99.20 | $97.22 | $97.72 | $97.28 | 59,384 |
| 2022-08-29 | $98.81 | $99.55 | $98.50 | $98.85 | $98.41 | 22,199 |
| 2022-08-26 | $103.03 | $103.03 | $99.53 | $99.56 | $99.11 | 46,460 |
| 2022-08-25 | $101.95 | $102.96 | $101.68 | $102.96 | $102.50 | 35,300 |
| 2022-08-24 | $101.00 | $101.86 | $100.95 | $101.54 | $101.08 | 21,119 |
| 2022-08-23 | $101.30 | $101.90 | $101.02 | $101.13 | $100.68 | 51,557 |
| 2022-08-22 | $102.23 | $102.23 | $101.15 | $101.40 | $100.95 | 548,021 |
| 2022-08-19 | $104.38 | $104.38 | $103.32 | $103.54 | $103.54 | 18,156 |
| 2022-08-18 | $104.82 | $105.18 | $104.53 | $105.00 | $105.00 | 37,643 |
| 2022-08-17 | $104.63 | $105.37 | $104.23 | $104.69 | $104.69 | 22,018 |
| 2022-08-16 | $105.09 | $106.05 | $104.83 | $105.61 | $105.61 | 59,140 |
| 2022-08-15 | $104.48 | $105.54 | $104.48 | $105.44 | $105.44 | 31,831 |
| 2022-08-12 | $103.83 | $104.97 | $103.70 | $104.96 | $104.96 | 24,552 |
| 2022-08-11 | $104.02 | $104.54 | $103.09 | $103.27 | $103.27 | 31,489 |
| 2022-08-10 | $102.95 | $103.28 | $102.40 | $103.24 | $103.24 | 35,086 |
| 2022-08-09 | $101.31 | $101.31 | $100.69 | $100.99 | $100.99 | 60,922 |
| 2022-08-08 | $101.86 | $102.60 | $101.39 | $101.57 | $101.57 | 22,253 |
| 2022-08-05 | $100.51 | $101.68 | $100.51 | $101.51 | $101.51 | 17,555 |
| 2022-08-04 | $101.70 | $101.83 | $101.29 | $101.64 | $101.64 | 23,498 |
| 2022-08-03 | $100.74 | $101.97 | $100.74 | $101.73 | $101.73 | 21,235 |
| 2022-08-02 | $100.29 | $101.31 | $99.80 | $100.13 | $100.13 | 25,489 |
| 2022-08-01 | $100.32 | $101.27 | $100.15 | $100.73 | $100.73 | 37,598 |
| 2022-07-29 | $99.89 | $101.15 | $99.70 | $100.94 | $100.94 | 25,972 |
| 2022-07-28 | $98.49 | $99.58 | $97.70 | $99.49 | $99.49 | 38,945 |
| 2022-07-27 | $96.64 | $98.61 | $96.64 | $98.30 | $98.30 | 39,589 |
| 2022-07-26 | $96.43 | $96.43 | $95.58 | $95.81 | $95.81 | 16,993 |
| 2022-07-25 | $97.09 | $97.15 | $96.45 | $96.94 | $96.94 | 31,721 |
| 2022-07-22 | $97.85 | $98.15 | $96.51 | $96.85 | $96.85 | 15,550 |
| 2022-07-21 | $96.82 | $97.86 | $96.24 | $97.82 | $97.82 | 43,611 |
| 2022-07-20 | $96.21 | $97.22 | $95.98 | $96.89 | $96.89 | 53,805 |
| 2022-07-19 | $94.60 | $96.24 | $94.60 | $96.17 | $96.17 | 32,847 |
| 2022-07-18 | $95.05 | $95.24 | $93.30 | $93.56 | $93.56 | 55,970 |
| 2022-07-15 | $93.50 | $94.28 | $93.06 | $94.25 | $94.25 | 37,481 |
| 2022-07-14 | $91.60 | $92.57 | $90.97 | $92.47 | $92.47 | 35,122 |
| 2022-07-13 | $92.05 | $93.48 | $92.00 | $92.90 | $92.90 | 52,791 |
| 2022-07-12 | $94.00 | $94.30 | $92.94 | $93.33 | $93.33 | 20,164 |
| 2022-07-11 | $94.69 | $94.72 | $93.98 | $94.09 | $94.09 | 47,588 |
| 2022-07-08 | $94.97 | $95.82 | $94.60 | $95.34 | $95.34 | 69,165 |
| 2022-07-07 | $94.38 | $95.52 | $94.38 | $95.38 | $95.38 | 102,661 |
| 2022-07-06 | $93.84 | $94.36 | $93.02 | $93.87 | $93.87 | 49,667 |
| 2022-07-05 | $92.12 | $93.64 | $91.34 | $93.64 | $93.64 | 49,361 |
| 2022-07-01 | $92.12 | $93.47 | $91.65 | $93.33 | $93.33 | 56,304 |
| 2022-06-30 | $92.07 | $93.19 | $91.21 | $92.35 | $92.35 | 65,786 |
| 2022-06-29 | $93.35 | $93.58 | $92.77 | $93.15 | $93.15 | 27,828 |
| 2022-06-28 | $95.82 | $96.30 | $93.32 | $93.34 | $93.34 | 32,695 |
| 2022-06-27 | $95.95 | $95.95 | $94.98 | $95.27 | $95.27 | 86,749 |
| 2022-06-24 | $93.44 | $95.62 | $93.44 | $95.56 | $95.56 | 23,671 |
| 2022-06-23 | $92.17 | $92.76 | $91.35 | $92.68 | $92.68 | 87,177 |
| 2022-06-22 | $90.63 | $92.64 | $90.63 | $91.67 | $91.67 | 84,931 |
| 2022-06-21 | $90.89 | $92.12 | $90.89 | $91.75 | $91.75 | 55,003 |
| 2022-06-17 | $89.43 | $90.39 | $88.78 | $89.67 | $89.67 | 74,060 |
| 2022-06-16 | $90.44 | $90.45 | $88.73 | $89.32 | $89.32 | 68,841 |
| 2022-06-15 | $91.98 | $93.56 | $91.02 | $92.52 | $92.52 | 82,543 |
| 2022-06-14 | $92.01 | $92.08 | $90.34 | $91.11 | $91.11 | 193,069 |
| 2022-06-13 | $92.78 | $93.15 | $91.02 | $91.45 | $91.45 | 148,686 |
| 2022-06-10 | $96.66 | $96.66 | $95.27 | $95.29 | $95.29 | 78,371 |
| 2022-06-09 | $100.13 | $100.50 | $98.17 | $98.19 | $98.19 | 27,564 |
| 2022-06-08 | $101.59 | $101.91 | $100.66 | $100.80 | $100.52 | 39,545 |
| 2022-06-07 | $100.01 | $102.07 | $100.01 | $101.92 | $101.64 | 82,858 |
| 2022-06-06 | $101.76 | $102.02 | $100.72 | $101.00 | $100.72 | 27,856 |
| 2022-06-03 | $101.09 | $101.39 | $100.38 | $100.67 | $100.39 | 26,989 |
| 2022-06-02 | $100.15 | $102.30 | $99.81 | $102.25 | $101.97 | 45,058 |
| 2022-06-01 | $101.64 | $101.83 | $99.62 | $100.30 | $100.03 | 63,142 |
| 2022-05-31 | $101.52 | $101.93 | $100.41 | $101.03 | $100.75 | 278,217 |
| 2022-05-27 | $99.97 | $101.75 | $99.97 | $101.75 | $101.47 | 59,333 |
| 2022-05-26 | $97.57 | $99.65 | $97.57 | $99.30 | $99.03 | 55,427 |
| 2022-05-25 | $95.80 | $97.66 | $95.80 | $97.25 | $96.98 | 47,455 |
| 2022-05-24 | $96.05 | $96.49 | $94.66 | $96.20 | $95.94 | 78,996 |
| 2022-05-23 | $96.22 | $97.31 | $95.98 | $97.18 | $96.91 | 52,842 |
| 2022-05-20 | $96.48 | $96.51 | $93.26 | $95.48 | $95.22 | 51,454 |
| 2022-05-19 | $95.22 | $96.56 | $94.94 | $95.54 | $95.28 | 50,317 |
| 2022-05-18 | $98.79 | $98.79 | $95.63 | $95.90 | $95.64 | 51,926 |
| 2022-05-17 | $99.29 | $99.90 | $98.47 | $99.86 | $99.59 | 49,935 |
| 2022-05-16 | $97.99 | $98.78 | $97.47 | $97.82 | $97.55 | 24,552 |
| 2022-05-13 | $96.88 | $98.62 | $96.88 | $98.32 | $98.05 | 55,809 |
| 2022-05-12 | $94.87 | $96.62 | $94.11 | $95.85 | $95.59 | 67,931 |
| 2022-05-11 | $97.22 | $98.46 | $95.67 | $95.77 | $95.51 | 54,803 |
| 2022-05-10 | $98.80 | $99.16 | $96.35 | $97.47 | $97.20 | 52,630 |
| 2022-05-09 | $99.22 | $99.42 | $96.94 | $97.34 | $97.07 | 71,123 |
| 2022-05-06 | $100.95 | $101.59 | $99.39 | $100.73 | $100.45 | 44,201 |
| 2022-05-05 | $104.33 | $104.34 | $100.52 | $101.52 | $101.24 | 65,286 |
| 2022-05-04 | $102.53 | $105.50 | $101.57 | $105.34 | $105.05 | 47,265 |
| 2022-05-03 | $101.86 | $102.92 | $101.78 | $102.32 | $102.04 | 58,824 |
| 2022-05-02 | $101.22 | $101.95 | $99.62 | $101.89 | $101.61 | 90,624 |
| 2022-04-29 | $104.01 | $104.72 | $101.09 | $101.25 | $100.97 | 49,513 |
| 2022-04-28 | $103.80 | $105.50 | $102.60 | $105.04 | $104.75 | 106,245 |
| 2022-04-27 | $102.60 | $103.82 | $102.01 | $102.57 | $102.29 | 53,900 |
| 2022-04-26 | $104.78 | $104.78 | $102.37 | $102.39 | $102.11 | 118,138 |
| 2022-04-25 | $104.06 | $105.47 | $103.11 | $105.41 | $105.12 | 52,408 |
| 2022-04-22 | $107.44 | $107.44 | $104.63 | $104.76 | $104.47 | 61,766 |
| 2022-04-21 | $110.48 | $110.68 | $107.45 | $107.65 | $107.36 | 76,669 |
| 2022-04-20 | $110.07 | $110.08 | $109.21 | $109.47 | $109.17 | 90,240 |
| 2022-04-19 | $107.62 | $109.78 | $107.62 | $109.56 | $109.26 | 27,598 |
| 2022-04-18 | $107.55 | $108.14 | $107.18 | $107.72 | $107.42 | 47,507 |
| 2022-04-14 | $109.19 | $109.39 | $107.82 | $107.83 | $107.53 | 27,849 |
| 2022-04-13 | $107.80 | $109.33 | $107.80 | $109.22 | $108.92 | 32,709 |
| 2022-04-12 | $109.02 | $109.74 | $107.48 | $107.87 | $107.57 | 47,092 |
| 2022-04-11 | $109.19 | $109.29 | $108.13 | $108.26 | $107.96 | 22,589 |
| 2022-04-08 | $110.19 | $110.73 | $109.63 | $110.02 | $109.72 | 66,846 |
| 2022-04-07 | $109.92 | $110.79 | $109.09 | $110.28 | $109.98 | 30,232 |
| 2022-04-06 | $110.00 | $110.40 | $109.14 | $109.91 | $109.61 | 40,213 |
| 2022-04-05 | $112.28 | $112.71 | $110.92 | $111.06 | $110.76 | 24,833 |
| 2022-04-04 | $111.80 | $112.64 | $111.70 | $112.61 | $112.30 | 22,352 |
| 2022-04-01 | $111.89 | $111.89 | $110.88 | $111.74 | $111.43 | 46,429 |
| 2022-03-31 | $113.03 | $113.08 | $111.32 | $111.36 | $111.05 | 39,394 |
| 2022-03-30 | $113.64 | $113.76 | $112.55 | $112.99 | $112.68 | 35,455 |
| 2022-03-29 | $113.17 | $114.04 | $112.79 | $113.91 | $113.60 | 76,049 |
| 2022-03-28 | $111.56 | $112.30 | $110.93 | $112.28 | $111.97 | 43,035 |
| 2022-03-25 | $111.40 | $111.57 | $110.50 | $111.52 | $111.21 | 45,633 |
| 2022-03-24 | $109.98 | $111.06 | $109.74 | $111.06 | $110.76 | 22,097 |
| 2022-03-23 | $110.50 | $110.95 | $109.79 | $109.79 | $109.20 | 23,365 |
| 2022-03-22 | $110.19 | $111.38 | $110.19 | $111.22 | $110.62 | 47,388 |
| 2022-03-21 | $109.99 | $110.39 | $109.05 | $109.88 | $109.29 | 91,436 |
| 2022-03-18 | $108.26 | $110.00 | $108.17 | $109.91 | $109.32 | 42,379 |
| 2022-03-17 | $106.84 | $108.60 | $106.74 | $108.60 | $108.01 | 58,150 |
| 2022-03-16 | $105.61 | $107.21 | $104.61 | $107.16 | $106.58 | 111,449 |
| 2022-03-15 | $102.97 | $104.78 | $102.79 | $104.65 | $104.09 | 45,751 |
| 2022-03-14 | $103.49 | $104.27 | $102.12 | $102.45 | $101.90 | 80,416 |
| 2022-03-11 | $105.59 | $105.59 | $103.29 | $103.33 | $102.77 | 55,852 |
| 2022-03-10 | $104.18 | $105.01 | $103.54 | $104.79 | $104.22 | 53,979 |
| 2022-03-09 | $104.63 | $105.75 | $104.19 | $105.29 | $104.72 | 68,905 |
| 2022-03-08 | $103.09 | $105.00 | $102.11 | $102.48 | $101.93 | 218,564 |
| 2022-03-07 | $106.20 | $106.37 | $103.10 | $103.18 | $102.62 | 131,470 |
| 2022-03-04 | $106.64 | $106.68 | $105.39 | $106.45 | $105.88 | 169,556 |
| 2022-03-03 | $108.73 | $108.73 | $107.06 | $107.50 | $106.92 | 87,990 |
| 2022-03-02 | $106.86 | $108.62 | $106.62 | $108.28 | $107.70 | 110,415 |
| 2022-03-01 | $107.59 | $108.06 | $105.62 | $106.34 | $105.77 | 70,332 |
| 2022-02-28 | $106.88 | $108.30 | $106.50 | $107.93 | $107.35 | 76,002 |
| 2022-02-25 | $106.14 | $108.10 | $105.87 | $108.08 | $107.50 | 121,636 |
| 2022-02-24 | $101.19 | $105.82 | $101.07 | $105.66 | $105.09 | 185,106 |
| 2022-02-23 | $106.75 | $106.79 | $103.87 | $103.94 | $103.38 | 62,280 |
| 2022-02-22 | $106.49 | $107.44 | $105.06 | $105.91 | $105.34 | 168,988 |
| 2022-02-18 | $107.96 | $108.25 | $106.65 | $107.10 | $106.52 | 75,933 |
| 2022-02-17 | $109.55 | $109.72 | $107.83 | $107.91 | $107.33 | 40,948 |
| 2022-02-16 | $109.78 | $110.73 | $109.34 | $110.37 | $109.77 | 66,184 |
| 2022-02-15 | $109.76 | $110.40 | $109.63 | $110.33 | $109.73 | 73,703 |
| 2022-02-14 | $108.69 | $109.15 | $107.80 | $108.47 | $107.88 | 58,407 |
| 2022-02-11 | $111.26 | $111.67 | $108.47 | $108.94 | $108.35 | 109,397 |
| 2022-02-10 | $111.57 | $113.04 | $110.58 | $111.09 | $110.49 | 129,182 |
| 2022-02-09 | $112.09 | $113.02 | $112.09 | $112.96 | $112.35 | 86,572 |
| 2022-02-08 | $110.17 | $111.46 | $109.79 | $111.26 | $110.66 | 44,662 |
| 2022-02-07 | $110.86 | $111.11 | $109.97 | $110.18 | $109.59 | 46,783 |
| 2022-02-04 | $109.99 | $111.51 | $109.30 | $110.59 | $109.99 | 53,049 |
| 2022-02-03 | $110.91 | $111.47 | $109.65 | $109.79 | $109.20 | 119,541 |
| 2022-02-02 | $112.50 | $112.75 | $111.59 | $112.63 | $112.02 | 62,805 |
| 2022-02-01 | $111.31 | $111.90 | $110.39 | $111.85 | $111.25 | 107,435 |
| 2022-01-31 | $108.65 | $110.96 | $108.40 | $110.91 | $110.31 | 56,040 |
| 2022-01-28 | $106.21 | $108.63 | $105.29 | $108.60 | $108.01 | 68,702 |
| 2022-01-27 | $107.74 | $108.61 | $105.73 | $106.06 | $105.49 | 119,956 |
| 2022-01-26 | $108.73 | $109.45 | $105.58 | $106.72 | $106.14 | 274,608 |
| 2022-01-25 | $106.98 | $108.42 | $105.40 | $107.09 | $106.51 | 132,272 |
| 2022-01-24 | $106.28 | $108.59 | $103.76 | $108.59 | $108.00 | 262,725 |
| 2022-01-21 | $109.69 | $110.34 | $107.97 | $108.02 | $107.44 | 172,308 |
| 2022-01-20 | $111.88 | $113.17 | $110.03 | $110.11 | $109.52 | 161,980 |
| 2022-01-19 | $113.03 | $113.34 | $111.38 | $111.46 | $110.86 | 58,840 |
| 2022-01-18 | $113.54 | $113.54 | $112.37 | $112.50 | $111.89 | 93,686 |
| 2022-01-14 | $113.83 | $114.77 | $113.46 | $114.67 | $114.05 | 52,424 |
| 2022-01-13 | $116.62 | $116.81 | $114.54 | $114.71 | $114.09 | 55,512 |
| 2022-01-12 | $116.81 | $117.05 | $116.00 | $116.41 | $115.78 | 33,852 |
| 2022-01-11 | $115.10 | $116.22 | $114.33 | $116.20 | $115.57 | 81,465 |
| 2022-01-10 | $114.31 | $115.14 | $112.89 | $115.04 | $114.42 | 131,304 |
| 2022-01-07 | $115.77 | $116.04 | $114.89 | $115.20 | $114.58 | 46,614 |
| 2022-01-06 | $115.60 | $116.41 | $114.98 | $115.68 | $115.06 | 143,977 |
| 2022-01-05 | $118.19 | $118.34 | $115.78 | $115.83 | $115.21 | 44,626 |
| 2022-01-04 | $118.89 | $118.98 | $117.83 | $118.32 | $117.68 | 201,668 |
| 2022-01-03 | $118.20 | $118.46 | $117.60 | $118.45 | $117.81 | 90,047 |
| 2021-12-31 | $118.13 | $118.32 | $117.84 | $117.85 | $117.21 | 36,992 |
| 2021-12-30 | $118.53 | $118.90 | $118.16 | $118.16 | $117.52 | 21,630 |
| 2021-12-29 | $118.40 | $118.64 | $118.12 | $118.44 | $117.80 | 25,986 |
| 2021-12-28 | $118.54 | $118.85 | $118.18 | $118.26 | $117.62 | 86,969 |
| 2021-12-27 | $117.24 | $118.54 | $117.24 | $118.54 | $117.90 | 25,614 |
| 2021-12-23 | $116.61 | $117.37 | $116.61 | $117.01 | $116.38 | 76,542 |
| 2021-12-22 | $115.13 | $116.27 | $115.07 | $116.23 | $115.60 | 76,054 |
| 2021-12-21 | $113.96 | $115.12 | $113.48 | $115.11 | $114.49 | 93,527 |
| 2021-12-20 | $112.73 | $113.02 | $112.04 | $112.97 | $112.36 | 116,771 |
| 2021-12-17 | $114.57 | $115.33 | $113.63 | $114.31 | $113.69 | 84,304 |
| 2021-12-16 | $116.90 | $116.90 | $114.78 | $115.24 | $114.62 | 431,750 |
| 2021-12-15 | $114.50 | $116.38 | $113.83 | $116.32 | $115.69 | 45,985 |
| 2021-12-14 | $114.36 | $115.06 | $113.83 | $114.49 | $113.87 | 56,311 |
| 2021-12-13 | $116.41 | $116.41 | $115.36 | $115.43 | $114.81 | 24,340 |
| 2021-12-10 | $116.61 | $116.92 | $115.98 | $116.88 | $115.88 | 21,527 |
| 2021-12-09 | $116.73 | $116.78 | $115.93 | $115.94 | $114.94 | 34,302 |
| 2021-12-08 | $116.75 | $117.07 | $116.29 | $116.99 | $115.98 | 27,399 |
| 2021-12-07 | $115.61 | $116.70 | $115.61 | $116.54 | $115.54 | 36,304 |
| 2021-12-06 | $113.37 | $114.49 | $112.66 | $114.09 | $113.11 | 32,159 |
| 2021-12-03 | $114.39 | $114.45 | $111.71 | $112.67 | $111.70 | 64,686 |
| 2021-12-02 | $112.35 | $114.19 | $112.35 | $113.85 | $112.87 | 71,271 |
| 2021-12-01 | $115.22 | $115.81 | $112.08 | $112.13 | $111.17 | 140,228 |
| 2021-11-30 | $115.29 | $115.80 | $113.65 | $113.82 | $112.84 | 74,221 |
| 2021-11-29 | $115.98 | $116.53 | $115.32 | $116.06 | $115.06 | 44,920 |
| 2021-11-26 | $115.56 | $115.89 | $114.51 | $114.79 | $113.80 | 72,945 |
| 2021-11-24 | $116.39 | $117.31 | $116.11 | $117.27 | $116.26 | 29,000 |
| 2021-11-23 | $116.85 | $117.23 | $116.06 | $116.98 | $115.97 | 51,495 |
| 2021-11-22 | $117.99 | $118.49 | $116.91 | $116.91 | $115.91 | 137,145 |
| 2021-11-19 | $117.71 | $117.91 | $117.41 | $117.54 | $116.53 | 108,184 |
| 2021-11-18 | $117.84 | $117.85 | $117.04 | $117.70 | $116.69 | 27,251 |
| 2021-11-17 | $117.86 | $117.86 | $117.41 | $117.47 | $116.46 | 46,372 |
| 2021-11-16 | $117.40 | $118.15 | $117.40 | $117.87 | $116.86 | 31,888 |
| 2021-11-15 | $117.83 | $117.83 | $117.22 | $117.35 | $116.34 | 18,169 |
| 2021-11-12 | $116.77 | $117.44 | $116.66 | $117.40 | $116.39 | 25,240 |
| 2021-11-11 | $116.94 | $116.94 | $116.48 | $116.51 | $115.51 | 22,169 |
| 2021-11-10 | $117.18 | $117.42 | $116.00 | $116.40 | $115.40 | 49,679 |
| 2021-11-09 | $118.05 | $118.05 | $117.11 | $117.44 | $116.43 | 36,638 |
| 2021-11-08 | $118.06 | $118.10 | $117.74 | $117.83 | $116.82 | 30,108 |
| 2021-11-05 | $117.84 | $118.23 | $117.33 | $117.67 | $116.66 | 36,685 |
| 2021-11-04 | $116.99 | $117.40 | $116.84 | $117.23 | $116.22 | 148,498 |
| 2021-11-03 | $115.97 | $116.80 | $115.83 | $116.73 | $115.73 | 18,442 |
| 2021-11-02 | $115.75 | $116.03 | $115.72 | $115.96 | $114.96 | 36,216 |
| 2021-11-01 | $115.66 | $115.66 | $115.09 | $115.60 | $114.61 | 110,191 |
| 2021-10-29 | $114.35 | $115.33 | $114.35 | $115.22 | $114.23 | 69,288 |
| 2021-10-28 | $114.32 | $115.06 | $114.32 | $115.06 | $114.07 | 36,086 |
| 2021-10-27 | $114.93 | $114.93 | $113.90 | $113.93 | $112.95 | 72,546 |
| 2021-10-26 | $115.11 | $115.33 | $114.52 | $114.69 | $113.70 | 23,024 |
| 2021-10-25 | $114.34 | $114.70 | $113.80 | $114.52 | $113.54 | 19,647 |
| 2021-10-22 | $114.06 | $114.32 | $113.53 | $113.99 | $113.01 | 18,196 |
| 2021-10-21 | $113.71 | $114.22 | $113.63 | $114.22 | $113.24 | 16,227 |
| 2021-10-20 | $113.68 | $113.89 | $113.49 | $113.77 | $112.79 | 30,294 |
| 2021-10-19 | $113.00 | $113.43 | $112.99 | $113.36 | $112.39 | 14,585 |
| 2021-10-18 | $111.64 | $112.64 | $111.64 | $112.59 | $111.62 | 20,448 |
| 2021-10-15 | $112.06 | $112.32 | $111.89 | $112.21 | $111.25 | 47,086 |
| 2021-10-14 | $110.66 | $111.49 | $110.63 | $111.49 | $110.53 | 58,879 |
| 2021-10-13 | $109.35 | $109.74 | $108.81 | $109.56 | $108.62 | 38,441 |
| 2021-10-12 | $109.57 | $109.57 | $108.90 | $109.14 | $108.20 | 34,687 |
| 2021-10-11 | $109.74 | $110.53 | $109.21 | $109.21 | $108.27 | 28,267 |
| 2021-10-08 | $110.47 | $110.47 | $109.93 | $109.97 | $109.03 | 14,919 |
| 2021-10-07 | $110.15 | $110.95 | $110.15 | $110.27 | $109.32 | 32,314 |
| 2021-10-06 | $107.78 | $109.29 | $107.64 | $109.29 | $108.35 | 65,666 |
| 2021-10-05 | $108.10 | $109.33 | $107.84 | $108.79 | $107.86 | 30,176 |
| 2021-10-04 | $108.77 | $108.95 | $107.17 | $107.69 | $106.76 | 130,286 |
| 2021-10-01 | $108.30 | $109.52 | $107.45 | $109.17 | $108.23 | 44,629 |
| 2021-09-30 | $109.53 | $109.71 | $107.87 | $107.87 | $106.94 | 80,986 |
| 2021-09-29 | $109.36 | $109.76 | $109.03 | $109.10 | $108.16 | 52,070 |
| 2021-09-28 | $110.71 | $110.71 | $108.86 | $109.04 | $108.10 | 146,486 |
| 2021-09-27 | $111.42 | $111.57 | $111.15 | $111.28 | $110.33 | 42,776 |
| 2021-09-24 | $111.09 | $111.74 | $111.09 | $111.64 | $110.68 | 13,196 |
| 2021-09-23 | $110.97 | $112.21 | $110.97 | $111.86 | $110.58 | 20,628 |
| 2021-09-22 | $109.99 | $111.05 | $109.89 | $110.52 | $109.25 | 39,830 |
| 2021-09-21 | $110.11 | $110.19 | $109.21 | $109.47 | $108.22 | 101,846 |
| 2021-09-20 | $109.63 | $109.99 | $108.19 | $109.50 | $108.25 | 68,972 |
| 2021-09-17 | $112.19 | $112.19 | $111.31 | $111.44 | $110.16 | 16,171 |
| 2021-09-16 | $112.41 | $112.51 | $111.59 | $112.34 | $111.05 | 10,238 |
| 2021-09-15 | $111.60 | $112.60 | $111.60 | $112.41 | $111.12 | 12,447 |
| 2021-09-14 | $112.58 | $112.58 | $111.32 | $111.50 | $110.22 | 33,068 |
| 2021-09-13 | $112.63 | $112.70 | $111.59 | $112.11 | $110.83 | 33,891 |
| 2021-09-10 | $113.33 | $113.45 | $111.90 | $111.94 | $110.66 | 32,899 |
| 2021-09-09 | $113.14 | $113.68 | $112.76 | $112.76 | $111.47 | 21,076 |
| 2021-09-08 | $113.35 | $113.41 | $112.82 | $113.22 | $111.92 | 20,672 |
| 2021-09-07 | $113.86 | $113.86 | $113.31 | $113.47 | $112.17 | 19,377 |
| 2021-09-03 | $113.83 | $114.05 | $113.74 | $113.98 | $112.67 | 9,315 |
| 2021-09-02 | $113.91 | $114.09 | $113.70 | $113.91 | $112.61 | 11,686 |
| 2021-09-01 | $113.75 | $113.92 | $113.52 | $113.58 | $112.28 | 19,957 |
| 2021-08-31 | $113.74 | $113.74 | $113.35 | $113.52 | $112.22 | 20,051 |
| 2021-08-30 | $113.47 | $113.89 | $113.37 | $113.70 | $112.40 | 24,596 |
| 2021-08-27 | $112.52 | $113.31 | $112.47 | $113.23 | $111.93 | 27,340 |
| 2021-08-26 | $112.75 | $112.80 | $112.14 | $112.14 | $110.86 | 16,842 |
| 2021-08-25 | $112.69 | $112.94 | $112.56 | $112.85 | $111.56 | 14,343 |
| 2021-08-24 | $112.50 | $112.68 | $112.46 | $112.53 | $111.24 | 11,943 |
| 2021-08-23 | $111.59 | $112.44 | $111.59 | $112.21 | $110.92 | 18,669 |
| 2021-08-20 | $110.45 | $111.27 | $110.45 | $111.23 | $109.96 | 19,990 |
| 2021-08-19 | $109.50 | $110.58 | $109.27 | $110.25 | $108.99 | 33,833 |
| 2021-08-18 | $111.11 | $111.51 | $110.22 | $110.22 | $108.96 | 10,947 |
| 2021-08-17 | $111.58 | $111.58 | $110.60 | $111.40 | $110.12 | 40,098 |
| 2021-08-16 | $111.58 | $112.18 | $111.22 | $112.18 | $110.90 | 31,797 |
| 2021-08-13 | $112.00 | $112.03 | $111.89 | $112.01 | $110.73 | 18,347 |
| 2021-08-12 | $111.61 | $111.91 | $111.34 | $111.89 | $110.61 | 14,761 |
| 2021-08-11 | $111.56 | $111.57 | $111.22 | $111.53 | $110.25 | 39,408 |
| 2021-08-10 | $111.34 | $111.52 | $111.21 | $111.30 | $110.03 | 64,538 |
| 2021-08-09 | $111.30 | $111.43 | $110.99 | $111.27 | $110.00 | 19,061 |
| 2021-08-06 | $111.38 | $111.49 | $111.21 | $111.29 | $110.02 | 9,912 |
| 2021-08-05 | $110.73 | $111.24 | $110.73 | $111.19 | $109.92 | 12,523 |
| 2021-08-04 | $110.69 | $110.82 | $110.48 | $110.55 | $109.28 | 16,953 |
| 2021-08-03 | $110.42 | $110.96 | $109.94 | $110.93 | $109.66 | 15,333 |
| 2021-08-02 | $110.83 | $110.93 | $110.09 | $110.15 | $108.89 | 48,859 |
| 2021-07-30 | $110.25 | $110.74 | $110.19 | $110.29 | $109.03 | 14,341 |
| 2021-07-29 | $110.82 | $111.24 | $110.82 | $110.94 | $109.67 | 11,895 |
| 2021-07-28 | $110.49 | $110.82 | $110.24 | $110.49 | $109.22 | 18,830 |
| 2021-07-27 | $110.60 | $110.60 | $109.68 | $110.39 | $109.13 | 27,935 |
| 2021-07-26 | $110.64 | $110.91 | $110.59 | $110.87 | $109.60 | 47,209 |
| 2021-07-23 | $110.14 | $110.77 | $109.92 | $110.74 | $109.47 | 42,035 |
| 2021-07-22 | $109.46 | $109.62 | $109.25 | $109.59 | $108.33 | 146,849 |
| 2021-07-21 | $108.83 | $109.39 | $108.81 | $109.37 | $108.12 | 22,601 |
| 2021-07-20 | $107.17 | $108.80 | $106.87 | $108.48 | $107.24 | 30,849 |
| 2021-07-19 | $106.89 | $107.07 | $106.08 | $106.77 | $105.55 | 84,920 |
| 2021-07-16 | $109.40 | $109.40 | $108.20 | $108.29 | $107.05 | 13,651 |
| 2021-07-15 | $109.18 | $109.31 | $108.57 | $109.12 | $107.87 | 21,234 |
| 2021-07-14 | $109.81 | $110.10 | $109.20 | $109.40 | $108.15 | 22,948 |
| 2021-07-13 | $109.75 | $110.07 | $109.41 | $109.45 | $108.20 | 16,785 |
| 2021-07-12 | $109.68 | $110.03 | $109.62 | $109.96 | $108.70 | 19,324 |
| 2021-07-09 | $108.82 | $109.71 | $108.82 | $109.68 | $108.42 | 18,236 |
| 2021-07-08 | $107.79 | $108.62 | $107.61 | $108.36 | $107.12 | 36,990 |
| 2021-07-07 | $109.29 | $109.41 | $108.91 | $109.31 | $108.06 | 12,664 |
| 2021-07-06 | $109.27 | $109.27 | $108.39 | $109.06 | $107.81 | 36,260 |
| 2021-07-02 | $108.74 | $109.29 | $108.73 | $109.24 | $107.99 | 38,320 |
| 2021-07-01 | $108.05 | $108.47 | $108.05 | $108.45 | $107.21 | 22,164 |
| 2021-06-30 | $107.79 | $108.05 | $107.79 | $107.97 | $106.73 | 84,982 |
| 2021-06-29 | $108.07 | $108.10 | $107.77 | $107.91 | $106.67 | 29,089 |
| 2021-06-28 | $107.90 | $107.90 | $107.47 | $107.86 | $106.62 | 66,323 |
| 2021-06-25 | $107.57 | $107.72 | $107.36 | $107.62 | $106.39 | 29,941 |
| 2021-06-24 | $107.21 | $107.34 | $107.16 | $107.23 | $106.00 | 28,820 |
| 2021-06-23 | $106.74 | $106.93 | $106.56 | $106.60 | $105.38 | 43,891 |
| 2021-06-22 | $106.09 | $106.85 | $105.95 | $106.65 | $105.43 | 42,222 |
| 2021-06-21 | $105.08 | $106.11 | $104.85 | $106.09 | $104.87 | 30,675 |
| 2021-06-18 | $104.97 | $105.28 | $104.57 | $104.64 | $103.44 | 49,840 |
| 2021-06-17 | $105.89 | $106.17 | $105.26 | $105.92 | $104.71 | 51,854 |
| 2021-06-16 | $106.67 | $106.67 | $105.51 | $105.96 | $104.75 | 26,051 |
| 2021-06-15 | $106.92 | $106.92 | $106.30 | $106.47 | $105.25 | 25,467 |
| 2021-06-14 | $106.71 | $106.78 | $106.33 | $106.76 | $105.54 | 21,400 |
| 2021-06-11 | $106.48 | $106.58 | $106.21 | $106.58 | $105.36 | 19,038 |
| 2021-06-10 | $106.33 | $106.54 | $105.91 | $106.34 | $105.12 | 18,023 |
| 2021-06-09 | $106.43 | $106.46 | $106.01 | $106.01 | $104.57 | 18,657 |
| 2021-06-08 | $106.34 | $106.38 | $105.73 | $106.23 | $104.79 | 36,150 |
| 2021-06-07 | $106.16 | $106.20 | $105.95 | $106.20 | $104.75 | 130,205 |
| 2021-06-04 | $105.80 | $106.24 | $105.78 | $106.16 | $104.72 | 20,665 |
| 2021-06-03 | $105.12 | $105.49 | $104.74 | $105.25 | $103.82 | 20,656 |
| 2021-06-02 | $105.59 | $105.89 | $105.53 | $105.69 | $104.25 | 29,459 |
| 2021-06-01 | $106.30 | $106.31 | $105.46 | $105.54 | $104.11 | 29,975 |
| 2021-05-28 | $105.94 | $105.95 | $105.61 | $105.61 | $104.17 | 16,234 |
| 2021-05-27 | $105.61 | $105.72 | $105.42 | $105.58 | $104.14 | 24,010 |
| 2021-05-26 | $105.30 | $105.44 | $105.04 | $105.32 | $103.89 | 22,871 |
| 2021-05-25 | $105.59 | $105.65 | $104.92 | $105.03 | $103.60 | 34,851 |
| 2021-05-24 | $104.80 | $105.54 | $104.80 | $105.29 | $103.86 | 17,128 |
| 2021-05-21 | $104.83 | $105.06 | $104.19 | $104.25 | $102.83 | 31,053 |
| 2021-05-20 | $103.29 | $104.44 | $103.29 | $104.23 | $102.81 | 22,604 |
| 2021-05-19 | $102.07 | $103.15 | $101.76 | $103.12 | $101.72 | 36,272 |
| 2021-05-18 | $104.40 | $104.48 | $103.41 | $103.47 | $102.06 | 17,742 |
| 2021-05-17 | $104.05 | $104.24 | $103.69 | $104.24 | $102.82 | 26,352 |
| 2021-05-14 | $103.67 | $104.73 | $103.67 | $104.56 | $103.14 | 69,306 |
| 2021-05-13 | $102.14 | $103.35 | $102.14 | $102.90 | $101.50 | 91,134 |
| 2021-05-12 | $103.14 | $103.53 | $101.58 | $101.71 | $100.33 | 101,660 |
| 2021-05-11 | $103.49 | $104.22 | $103.00 | $104.06 | $102.64 | 56,021 |
| 2021-05-10 | $106.05 | $106.11 | $104.83 | $104.83 | $103.40 | 127,655 |
| 2021-05-07 | $105.51 | $106.14 | $105.51 | $106.01 | $104.57 | 36,052 |
| 2021-05-06 | $104.50 | $105.15 | $103.87 | $105.08 | $103.65 | 54,334 |
| 2021-05-05 | $104.98 | $105.03 | $104.44 | $104.47 | $103.05 | 19,641 |
| 2021-05-04 | $104.70 | $104.81 | $103.59 | $104.51 | $103.09 | 78,677 |
| 2021-05-03 | $105.81 | $105.81 | $105.28 | $105.35 | $103.92 | 28,009 |
| 2021-04-30 | $105.32 | $105.56 | $105.00 | $105.16 | $103.73 | 50,055 |
| 2021-04-29 | $106.30 | $106.30 | $105.07 | $105.91 | $104.47 | 44,109 |
| 2021-04-28 | $105.66 | $105.79 | $105.35 | $105.45 | $104.02 | 47,790 |
| 2021-04-27 | $105.64 | $105.68 | $105.23 | $105.50 | $104.07 | 56,756 |
| 2021-04-26 | $105.46 | $105.65 | $105.39 | $105.44 | $104.01 | 23,267 |
| 2021-04-23 | $104.19 | $105.49 | $104.15 | $105.21 | $103.78 | 35,074 |
| 2021-04-22 | $104.77 | $105.11 | $103.70 | $104.00 | $102.59 | 69,085 |
| 2021-04-21 | $103.56 | $104.86 | $103.56 | $104.79 | $103.37 | 28,449 |
| 2021-04-20 | $104.38 | $104.50 | $103.38 | $103.80 | $102.39 | 65,742 |
| 2021-04-19 | $105.11 | $105.11 | $104.31 | $104.61 | $103.19 | 98,120 |
| 2021-04-16 | $105.30 | $105.37 | $104.84 | $105.19 | $103.76 | 159,168 |
| 2021-04-15 | $104.48 | $104.97 | $104.38 | $104.92 | $103.49 | 66,906 |
| 2021-04-14 | $104.22 | $104.46 | $103.66 | $103.72 | $102.31 | 43,593 |
| 2021-04-13 | $103.83 | $104.28 | $103.75 | $104.14 | $102.72 | 47,664 |
| 2021-04-12 | $103.61 | $103.78 | $103.35 | $103.77 | $102.36 | 43,850 |
| 2021-04-09 | $103.01 | $103.67 | $102.91 | $103.64 | $102.23 | 82,939 |
| 2021-04-08 | $102.81 | $102.98 | $102.54 | $102.98 | $101.58 | 69,717 |
| 2021-04-07 | $102.40 | $102.58 | $102.22 | $102.43 | $101.04 | 36,588 |
| 2021-04-06 | $102.31 | $102.66 | $102.18 | $102.38 | $100.99 | 36,072 |
| 2021-04-05 | $101.57 | $102.44 | $101.57 | $102.38 | $100.99 | 176,451 |
| 2021-04-01 | $100.45 | $101.05 | $100.45 | $101.05 | $99.68 | 125,018 |
| 2021-03-31 | $99.74 | $100.33 | $99.67 | $99.86 | $98.50 | 44,259 |
| 2021-03-30 | $99.15 | $99.53 | $98.86 | $99.31 | $97.96 | 49,478 |
| 2021-03-29 | $99.45 | $99.76 | $98.86 | $99.46 | $98.11 | 84,700 |
| 2021-03-26 | $98.45 | $99.71 | $98.30 | $99.71 | $98.35 | 27,430 |
| 2021-03-25 | $97.15 | $98.34 | $96.66 | $98.18 | $96.85 | 41,503 |
| 2021-03-24 | $98.98 | $99.32 | $97.87 | $97.87 | $96.24 | 34,250 |
| 2021-03-23 | $99.35 | $99.56 | $98.39 | $98.55 | $96.91 | 26,425 |
| 2021-03-22 | $98.87 | $99.88 | $98.87 | $99.49 | $97.83 | 62,446 |
| 2021-03-19 | $99.02 | $99.26 | $98.16 | $98.87 | $97.23 | 42,401 |
| 2021-03-18 | $99.88 | $100.26 | $98.73 | $98.83 | $97.19 | 37,308 |
| 2021-03-17 | $99.78 | $100.73 | $99.44 | $100.44 | $98.77 | 20,549 |
| 2021-03-16 | $100.67 | $100.70 | $99.87 | $100.21 | $98.54 | 38,005 |
| 2021-03-15 | $99.94 | $100.43 | $99.30 | $100.40 | $98.73 | 59,761 |
| 2021-03-12 | $98.96 | $99.72 | $98.91 | $99.69 | $98.03 | 56,374 |
| 2021-03-11 | $99.19 | $99.92 | $98.96 | $99.55 | $97.89 | 49,374 |
| 2021-03-10 | $98.54 | $98.74 | $98.10 | $98.35 | $96.71 | 44,800 |
| 2021-03-09 | $97.55 | $98.37 | $97.34 | $97.78 | $96.15 | 28,176 |
| 2021-03-08 | $96.96 | $97.71 | $96.18 | $96.24 | $94.64 | 271,836 |
| 2021-03-05 | $96.20 | $96.99 | $93.93 | $96.80 | $95.19 | 35,714 |
| 2021-03-04 | $96.23 | $96.94 | $93.88 | $94.99 | $93.41 | 110,215 |
| 2021-03-03 | $97.89 | $98.02 | $96.51 | $96.51 | $94.90 | 39,066 |
| 2021-03-02 | $99.07 | $99.07 | $97.91 | $97.91 | $96.28 | 66,063 |
| 2021-03-01 | $97.94 | $99.04 | $97.78 | $98.81 | $97.16 | 44,780 |
| 2021-02-26 | $97.36 | $97.59 | $95.89 | $96.45 | $94.85 | 64,829 |
| 2021-02-25 | $99.15 | $99.36 | $96.42 | $96.83 | $95.22 | 79,842 |
| 2021-02-24 | $98.17 | $99.41 | $97.70 | $99.41 | $97.76 | 37,484 |
| 2021-02-23 | $97.54 | $98.59 | $96.34 | $98.33 | $96.69 | 47,247 |
| 2021-02-22 | $98.52 | $98.93 | $98.23 | $98.23 | $96.60 | 25,188 |
| 2021-02-19 | $99.52 | $99.69 | $99.10 | $99.10 | $97.45 | 28,796 |
| 2021-02-18 | $98.87 | $99.36 | $98.41 | $99.10 | $97.45 | 24,328 |
| 2021-02-17 | $99.20 | $99.65 | $98.91 | $99.64 | $97.98 | 40,458 |
| 2021-02-16 | $100.07 | $100.25 | $99.49 | $99.77 | $98.11 | 15,679 |
| 2021-02-12 | $99.00 | $99.83 | $99.00 | $99.83 | $98.17 | 32,235 |
| 2021-02-11 | $99.49 | $99.57 | $98.73 | $99.31 | $97.66 | 23,942 |
| 2021-02-10 | $99.67 | $99.67 | $98.46 | $99.00 | $97.35 | 75,108 |
| 2021-02-09 | $98.84 | $99.27 | $98.81 | $99.08 | $97.43 | 50,515 |
| 2021-02-08 | $98.89 | $99.02 | $98.61 | $99.02 | $97.37 | 50,492 |
| 2021-02-05 | $98.34 | $98.56 | $98.13 | $98.29 | $96.66 | 26,279 |
| 2021-02-04 | $97.03 | $97.82 | $97.03 | $97.82 | $96.19 | 30,977 |
| 2021-02-03 | $96.95 | $97.15 | $96.36 | $96.76 | $95.15 | 28,921 |
| 2021-02-02 | $95.95 | $97.00 | $95.95 | $96.59 | $94.98 | 60,474 |
| 2021-02-01 | $94.67 | $95.47 | $94.16 | $95.33 | $93.74 | 28,189 |
| 2021-01-29 | $95.07 | $95.16 | $93.17 | $93.70 | $92.14 | 106,136 |
| 2021-01-28 | $94.93 | $96.41 | $94.93 | $95.40 | $93.81 | 155,343 |
| 2021-01-27 | $96.10 | $96.10 | $93.99 | $94.57 | $93.00 | 73,817 |
| 2021-01-26 | $97.45 | $97.71 | $96.93 | $96.93 | $95.32 | 30,657 |
| 2021-01-25 | $97.18 | $97.49 | $95.89 | $97.28 | $95.66 | 44,136 |
| 2021-01-22 | $96.80 | $97.20 | $96.72 | $96.98 | $95.37 | 31,081 |
| 2021-01-21 | $97.55 | $97.55 | $97.07 | $97.29 | $95.67 | 46,511 |
| 2021-01-20 | $96.59 | $97.46 | $96.56 | $97.29 | $95.67 | 105,456 |
| 2021-01-19 | $95.74 | $96.11 | $95.57 | $96.03 | $94.43 | 245,212 |
| 2021-01-15 | $95.32 | $95.64 | $94.67 | $95.16 | $93.58 | 40,097 |
| 2021-01-14 | $96.44 | $96.60 | $95.84 | $95.96 | $94.36 | 47,457 |
| 2021-01-13 | $96.03 | $96.44 | $95.80 | $96.15 | $94.55 | 45,156 |
| 2021-01-12 | $95.86 | $96.15 | $95.39 | $95.99 | $94.39 | 19,149 |
| 2021-01-11 | $95.44 | $96.24 | $95.43 | $95.80 | $94.21 | 40,028 |
| 2021-01-08 | $96.37 | $96.41 | $95.35 | $96.40 | $94.80 | 45,030 |
| 2021-01-07 | $95.07 | $96.04 | $95.07 | $95.93 | $94.33 | 65,104 |
| 2021-01-06 | $93.21 | $95.21 | $93.21 | $94.37 | $92.81 | 80,883 |
| 2021-01-05 | $92.78 | $93.96 | $92.78 | $93.74 | $92.18 | 71,339 |
| 2021-01-04 | $94.69 | $94.71 | $92.09 | $93.02 | $91.47 | 66,050 |
| 2020-12-31 | $93.97 | $94.47 | $93.76 | $94.32 | $92.75 | 41,573 |
| 2020-12-30 | $93.92 | $94.22 | $93.88 | $93.92 | $92.36 | 18,495 |
| 2020-12-29 | $94.33 | $94.50 | $93.60 | $93.75 | $92.19 | 30,375 |
| 2020-12-28 | $94.07 | $94.17 | $93.92 | $94.02 | $92.46 | 29,175 |
| 2020-12-24 | $93.31 | $93.44 | $93.18 | $93.44 | $91.88 | 41,868 |
| 2020-12-23 | $93.46 | $93.70 | $93.24 | $93.24 | $91.69 | 62,188 |
| 2020-12-22 | $93.30 | $93.34 | $92.80 | $93.12 | $91.57 | 15,568 |
| 2020-12-21 | $92.28 | $93.30 | $91.74 | $93.09 | $91.54 | 51,509 |
| 2020-12-18 | $93.84 | $93.84 | $92.89 | $93.47 | $91.91 | 47,280 |
| 2020-12-17 | $93.46 | $93.72 | $93.39 | $93.72 | $92.16 | 155,856 |
| 2020-12-16 | $93.04 | $93.20 | $92.73 | $93.01 | $91.46 | 97,161 |
| 2020-12-15 | $92.26 | $92.86 | $92.05 | $92.86 | $91.32 | 20,632 |
| 2020-12-14 | $92.50 | $92.86 | $91.63 | $91.63 | $90.11 | 28,954 |
| 2020-12-11 | $92.09 | $92.31 | $91.54 | $92.31 | $90.44 | 16,383 |
| 2020-12-10 | $91.82 | $92.58 | $91.73 | $92.50 | $90.62 | 19,648 |
| 2020-12-09 | $93.36 | $93.48 | $92.00 | $92.38 | $90.51 | 43,828 |
| 2020-12-08 | $92.88 | $93.37 | $92.60 | $93.25 | $91.36 | 35,074 |
| 2020-12-07 | $92.61 | $93.03 | $92.61 | $92.89 | $91.00 | 52,479 |
| 2020-12-04 | $184.55 | $186.02 | $184.55 | $186.02 | $91.12 | 31,008 |
| 2020-12-03 | $184.41 | $185.04 | $183.89 | $184.04 | $90.15 | 28,614 |
| 2020-12-02 | $183.32 | $184.13 | $182.71 | $184.03 | $90.15 | 21,188 |
| 2020-12-01 | $184.09 | $184.60 | $183.64 | $183.92 | $90.09 | 69,192 |
| 2020-11-30 | $182.67 | $182.73 | $180.69 | $181.80 | $89.05 | 60,406 |
| 2020-11-27 | $182.65 | $183.00 | $182.48 | $182.79 | $89.54 | 12,130 |
| 2020-11-25 | $181.98 | $182.32 | $181.47 | $182.28 | $89.29 | 42,810 |
| 2020-11-24 | $181.12 | $182.46 | $180.40 | $182.32 | $89.31 | 71,368 |
| 2020-11-23 | $179.48 | $179.89 | $178.37 | $179.46 | $87.91 | 36,702 |
| 2020-11-20 | $179.42 | $179.42 | $178.25 | $178.25 | $87.32 | 23,432 |
| 2020-11-19 | $178.00 | $179.36 | $177.81 | $179.31 | $87.84 | 62,632 |
| 2020-11-18 | $180.20 | $180.61 | $178.36 | $178.36 | $87.37 | 46,550 |
| 2020-11-17 | $179.79 | $180.71 | $179.01 | $180.17 | $88.26 | 38,204 |
| 2020-11-16 | $180.22 | $180.71 | $179.30 | $180.71 | $88.52 | 84,804 |
| 2020-11-13 | $177.08 | $178.65 | $177.08 | $178.52 | $87.45 | 22,484 |
| 2020-11-12 | $177.29 | $177.76 | $175.39 | $176.10 | $86.26 | 23,872 |
| 2020-11-11 | $177.87 | $178.14 | $177.15 | $177.76 | $87.07 | 23,676 |
| 2020-11-10 | $176.42 | $176.79 | $175.05 | $176.40 | $86.41 | 69,590 |
| 2020-11-09 | $182.29 | $182.29 | $176.60 | $176.60 | $86.51 | 134,960 |
| 2020-11-06 | $175.50 | $175.50 | $173.82 | $175.04 | $85.74 | 52,420 |
| 2020-11-05 | $174.60 | $175.63 | $174.25 | $175.18 | $85.81 | 58,226 |
| 2020-11-04 | $170.19 | $173.53 | $169.62 | $171.58 | $84.05 | 78,240 |
| 2020-11-03 | $166.61 | $168.57 | $166.26 | $168.10 | $82.35 | 45,832 |
| 2020-11-02 | $164.67 | $165.45 | $163.29 | $164.59 | $80.62 | 39,772 |
| 2020-10-30 | $163.61 | $163.92 | $161.13 | $162.72 | $79.71 | 69,266 |
| 2020-10-29 | $163.72 | $166.28 | $162.74 | $165.38 | $81.01 | 40,828 |
| 2020-10-28 | $165.69 | $166.01 | $163.00 | $163.01 | $79.85 | 68,766 |
| 2020-10-27 | $169.49 | $169.72 | $168.83 | $168.89 | $82.73 | 31,290 |
| 2020-10-26 | $170.99 | $171.14 | $167.48 | $169.34 | $82.95 | 63,980 |
| 2020-10-23 | $172.28 | $172.43 | $171.52 | $172.43 | $84.46 | 18,488 |
| 2020-10-22 | $170.90 | $172.19 | $170.12 | $171.89 | $84.20 | 37,734 |
| 2020-10-21 | $171.51 | $172.37 | $170.91 | $171.11 | $83.82 | 33,780 |
| 2020-10-20 | $171.70 | $173.06 | $171.25 | $171.62 | $84.07 | 15,626 |
| 2020-10-19 | $174.29 | $174.32 | $170.53 | $170.74 | $83.64 | 51,328 |
| 2020-10-16 | $174.23 | $174.99 | $173.53 | $173.53 | $85.01 | 31,136 |
| 2020-10-15 | $171.28 | $173.66 | $171.22 | $173.49 | $84.98 | 42,706 |
| 2020-10-14 | $175.32 | $175.51 | $173.41 | $173.84 | $85.16 | 32,606 |
| 2020-10-13 | $175.43 | $175.50 | $174.45 | $174.79 | $85.62 | 36,736 |
| 2020-10-12 | $174.19 | $176.39 | $174.19 | $175.74 | $86.09 | 70,170 |
| 2020-10-09 | $172.24 | $173.34 | $172.24 | $172.98 | $84.74 | 41,674 |
| 2020-10-08 | $171.12 | $171.56 | $170.95 | $171.56 | $84.04 | 21,918 |
| 2020-10-07 | $168.62 | $170.42 | $168.62 | $170.21 | $83.38 | 30,284 |
| 2020-10-06 | $169.83 | $170.02 | $167.00 | $167.38 | $81.99 | 26,172 |
| 2020-10-05 | $167.83 | $169.43 | $167.83 | $169.42 | $82.99 | 47,842 |
| 2020-10-02 | $164.99 | $167.32 | $164.99 | $166.48 | $81.55 | 37,106 |
| 2020-10-01 | $168.14 | $168.39 | $167.04 | $167.95 | $82.27 | 80,284 |
| 2020-09-30 | $165.46 | $168.10 | $165.46 | $166.67 | $81.64 | 45,080 |
| 2020-09-29 | $166.35 | $166.40 | $165.14 | $165.37 | $81.01 | 31,590 |
| 2020-09-28 | $165.49 | $166.52 | $165.35 | $165.96 | $81.30 | 22,814 |
| 2020-09-25 | $160.36 | $163.68 | $160.17 | $163.42 | $80.05 | 49,192 |
| 2020-09-24 | $159.73 | $162.18 | $158.97 | $160.60 | $78.67 | 46,704 |
| 2020-09-23 | $164.71 | $164.71 | $160.07 | $160.29 | $78.52 | 49,880 |
| 2020-09-22 | $163.97 | $165.06 | $163.30 | $164.97 | $80.47 | 28,528 |
| 2020-09-21 | $162.40 | $163.30 | $160.74 | $163.30 | $79.66 | 133,362 |
| 2020-09-18 | $167.37 | $167.37 | $163.70 | $165.20 | $80.59 | 37,718 |
| 2020-09-17 | $165.60 | $167.37 | $165.40 | $166.67 | $81.30 | 76,744 |
| 2020-09-16 | $169.82 | $170.41 | $168.22 | $168.32 | $82.11 | 105,020 |
| 2020-09-15 | $169.40 | $169.72 | $168.42 | $169.04 | $82.46 | 73,922 |
| 2020-09-14 | $167.52 | $168.60 | $166.96 | $168.08 | $81.99 | 85,000 |
| 2020-09-11 | $166.31 | $166.78 | $164.08 | $165.60 | $80.78 | 32,792 |
| 2020-09-10 | $169.51 | $169.56 | $165.32 | $165.59 | $80.78 | 48,980 |
| 2020-09-09 | $166.89 | $169.46 | $166.75 | $168.21 | $82.05 | 93,590 |
| 2020-09-08 | $166.36 | $167.19 | $164.88 | $165.08 | $80.53 | 79,116 |
| 2020-09-04 | $171.84 | $172.38 | $166.09 | $169.86 | $82.86 | 132,938 |
| 2020-09-03 | $176.64 | $176.64 | $170.00 | $171.38 | $83.60 | 89,268 |
| 2020-09-02 | $176.43 | $177.71 | $175.29 | $177.63 | $86.65 | 34,822 |
| 2020-09-01 | $173.93 | $175.08 | $173.77 | $175.08 | $85.40 | 24,310 |
| 2020-08-31 | $173.77 | $174.44 | $173.67 | $173.67 | $84.72 | 32,394 |
| 2020-08-28 | $173.84 | $174.05 | $172.96 | $174.05 | $84.90 | 32,180 |
| 2020-08-27 | $172.49 | $173.64 | $172.12 | $172.93 | $84.36 | 32,564 |
| 2020-08-26 | $171.00 | $172.49 | $170.85 | $172.35 | $84.07 | 22,328 |
| 2020-08-25 | $170.66 | $170.71 | $169.92 | $170.67 | $83.25 | 20,946 |
| 2020-08-24 | $169.79 | $169.97 | $169.28 | $169.97 | $82.91 | 120,578 |
| 2020-08-21 | $167.97 | $168.55 | $167.82 | $168.48 | $82.19 | 33,380 |
| 2020-08-20 | $166.37 | $168.18 | $166.37 | $168.04 | $81.97 | 26,634 |
| 2020-08-19 | $168.13 | $168.62 | $167.19 | $167.50 | $81.71 | 27,830 |
| 2020-08-18 | $168.00 | $168.47 | $167.35 | $168.10 | $82.00 | 36,380 |
| 2020-08-17 | $167.67 | $168.00 | $167.58 | $167.84 | $81.87 | 33,798 |
| 2020-08-14 | $167.10 | $167.54 | $166.76 | $167.16 | $81.54 | 21,334 |
| 2020-08-13 | $167.03 | $167.91 | $166.79 | $167.23 | $81.58 | 40,832 |
| 2020-08-12 | $166.41 | $167.83 | $166.41 | $167.48 | $81.70 | 43,370 |
| 2020-08-11 | $167.31 | $167.55 | $165.06 | $165.06 | $80.52 | 49,848 |
| 2020-08-10 | $166.53 | $166.59 | $165.30 | $166.49 | $81.21 | 96,986 |
| 2020-08-07 | $165.57 | $166.02 | $164.95 | $165.91 | $80.93 | 23,576 |
| 2020-08-06 | $164.94 | $165.88 | $164.56 | $165.88 | $80.92 | 45,142 |
| 2020-08-05 | $164.91 | $165.03 | $164.57 | $164.92 | $80.45 | 42,040 |
| 2020-08-04 | $163.13 | $163.77 | $162.91 | $163.76 | $79.88 | 34,444 |
| 2020-08-03 | $162.66 | $163.62 | $162.64 | $163.21 | $79.61 | 122,174 |
| 2020-07-31 | $161.94 | $161.97 | $159.75 | $161.97 | $79.01 | 53,276 |
| 2020-07-30 | $159.28 | $161.16 | $158.98 | $160.89 | $78.48 | 59,264 |
| 2020-07-29 | $160.20 | $161.73 | $160.15 | $161.44 | $78.75 | 28,958 |
| 2020-07-28 | $159.74 | $160.63 | $159.25 | $159.29 | $77.70 | 37,998 |
| 2020-07-27 | $159.36 | $160.48 | $159.18 | $160.41 | $78.25 | 55,098 |
| 2020-07-24 | $159.07 | $159.70 | $158.51 | $159.11 | $77.61 | 71,170 |
| 2020-07-23 | $161.86 | $162.49 | $159.53 | $160.26 | $78.18 | 75,844 |
| 2020-07-22 | $160.94 | $162.22 | $160.94 | $162.17 | $79.11 | 87,650 |
| 2020-07-21 | $162.01 | $162.24 | $160.77 | $161.26 | $78.66 | 57,776 |
| 2020-07-20 | $159.26 | $161.24 | $159.12 | $161.01 | $78.54 | 132,466 |
| 2020-07-17 | $159.96 | $160.02 | $158.62 | $159.67 | $77.89 | 108,126 |
| 2020-07-16 | $158.50 | $159.28 | $158.40 | $159.01 | $77.57 | 113,566 |
| 2020-07-15 | $160.04 | $160.11 | $158.37 | $159.58 | $77.84 | 78,550 |
| 2020-07-14 | $155.18 | $158.11 | $154.61 | $158.01 | $77.08 | 137,562 |
| 2020-07-13 | $158.72 | $160.09 | $155.75 | $155.97 | $76.08 | 107,198 |
| 2020-07-10 | $156.08 | $157.62 | $155.22 | $157.45 | $76.80 | 67,826 |
| 2020-07-09 | $157.05 | $157.05 | $154.01 | $155.90 | $76.05 | 41,136 |
| 2020-07-08 | $155.89 | $156.70 | $155.05 | $156.66 | $76.42 | 59,048 |
| 2020-07-07 | $156.30 | $157.43 | $155.36 | $155.36 | $75.79 | 21,470 |
| 2020-07-06 | $156.86 | $157.36 | $156.50 | $157.11 | $76.64 | 70,564 |
| 2020-07-02 | $156.00 | $156.51 | $154.49 | $154.85 | $75.54 | 58,486 |
| 2020-07-01 | $153.36 | $154.45 | $153.36 | $153.88 | $75.06 | 141,184 |
| 2020-06-30 | $150.91 | $153.53 | $150.91 | $153.07 | $74.67 | 64,968 |
| 2020-06-29 | $149.28 | $150.75 | $148.25 | $150.67 | $73.50 | 46,612 |
| 2020-06-26 | $151.49 | $151.49 | $148.53 | $148.62 | $72.50 | 67,374 |
| 2020-06-25 | $150.05 | $152.28 | $149.50 | $152.17 | $74.23 | 51,578 |
| 2020-06-24 | $153.50 | $153.63 | $149.75 | $150.61 | $73.47 | 96,842 |
| 2020-06-23 | $155.30 | $155.78 | $154.60 | $154.69 | $75.46 | 52,278 |
| 2020-06-22 | $152.71 | $154.07 | $152.22 | $154.04 | $75.14 | 67,006 |
| 2020-06-19 | $155.84 | $155.84 | $152.52 | $153.17 | $74.72 | 73,966 |
| 2020-06-18 | $152.93 | $154.07 | $152.89 | $153.93 | $75.09 | 45,178 |
| 2020-06-17 | $155.21 | $155.21 | $153.64 | $153.82 | $75.03 | 70,540 |
| 2020-06-16 | $155.88 | $155.88 | $152.72 | $154.03 | $75.14 | 117,322 |
| 2020-06-15 | $146.27 | $152.06 | $146.27 | $151.28 | $73.80 | 103,336 |
| 2020-06-12 | $152.83 | $152.90 | $147.90 | $150.70 | $73.25 | 87,308 |
| 2020-06-11 | $153.57 | $154.22 | $148.54 | $148.71 | $72.28 | 172,390 |
| 2020-06-10 | $159.15 | $159.55 | $157.51 | $158.13 | $76.86 | 54,354 |
| 2020-06-09 | $158.63 | $159.71 | $158.26 | $158.86 | $77.22 | 56,786 |
| 2020-06-08 | $159.00 | $160.50 | $158.50 | $160.50 | $78.01 | 87,918 |
| 2020-06-05 | $157.73 | $159.05 | $157.38 | $158.36 | $76.97 | 94,670 |
| 2020-06-04 | $153.75 | $155.10 | $153.46 | $154.17 | $74.94 | 170,870 |
| 2020-06-03 | $153.24 | $155.00 | $153.24 | $154.68 | $75.18 | 104,594 |
| 2020-06-02 | $151.99 | $152.70 | $151.13 | $152.70 | $74.22 | 36,874 |
| 2020-06-01 | $150.00 | $151.57 | $149.99 | $151.33 | $73.56 | 70,604 |
| 2020-05-29 | $149.38 | $150.69 | $148.28 | $150.45 | $73.13 | 77,418 |
| 2020-05-28 | $151.05 | $151.70 | $149.43 | $149.96 | $72.89 | 91,432 |
| 2020-05-27 | $149.45 | $150.27 | $147.02 | $150.27 | $73.04 | 99,094 |
| 2020-05-26 | $149.06 | $149.08 | $147.74 | $147.75 | $71.82 | 75,740 |
| 2020-05-22 | $145.76 | $145.93 | $144.82 | $145.93 | $70.93 | 33,838 |
| 2020-05-21 | $146.65 | $146.76 | $144.90 | $145.60 | $70.77 | 44,426 |
| 2020-05-20 | $146.17 | $146.92 | $145.71 | $146.51 | $71.21 | 45,634 |
| 2020-05-19 | $145.15 | $146.00 | $144.18 | $144.18 | $70.08 | 87,318 |
| 2020-05-18 | $144.81 | $146.17 | $144.31 | $145.40 | $70.67 | 126,584 |
| 2020-05-15 | $138.86 | $140.80 | $138.86 | $140.80 | $68.44 | 45,146 |
| 2020-05-14 | $136.95 | $140.11 | $135.79 | $140.11 | $68.10 | 98,246 |
| 2020-05-13 | $140.96 | $141.03 | $137.33 | $138.68 | $67.41 | 238,120 |
| 2020-05-12 | $145.17 | $145.17 | $141.28 | $141.28 | $68.67 | 132,410 |
| 2020-05-11 | $143.26 | $145.06 | $142.96 | $144.35 | $70.16 | 83,122 |
| 2020-05-08 | $143.12 | $144.38 | $143.12 | $144.29 | $70.13 | 153,958 |
| 2020-05-07 | $141.80 | $142.77 | $141.50 | $141.61 | $68.83 | 94,254 |
| 2020-05-06 | $141.63 | $141.99 | $139.90 | $140.01 | $68.05 | 49,278 |
| 2020-05-05 | $140.89 | $142.36 | $140.60 | $140.76 | $68.42 | 74,462 |
| 2020-05-04 | $137.87 | $139.50 | $137.23 | $139.37 | $67.74 | 51,676 |
| 2020-05-01 | $140.07 | $140.51 | $138.40 | $139.03 | $67.58 | 67,708 |
| 2020-04-30 | $143.53 | $143.90 | $142.30 | $142.84 | $69.43 | 82,526 |
| 2020-04-29 | $143.48 | $145.33 | $143.20 | $144.67 | $70.32 | 90,486 |
| 2020-04-28 | $143.24 | $143.38 | $140.51 | $140.59 | $68.34 | 74,852 |
| 2020-04-27 | $139.78 | $141.69 | $139.78 | $141.13 | $68.60 | 68,664 |
| 2020-04-24 | $138.04 | $139.22 | $136.74 | $138.83 | $67.48 | 86,946 |
| 2020-04-23 | $137.96 | $139.21 | $136.88 | $136.88 | $66.53 | 93,554 |
| 2020-04-22 | $136.76 | $137.68 | $136.03 | $137.00 | $66.59 | 103,662 |
| 2020-04-21 | $135.51 | $136.37 | $133.45 | $134.20 | $65.23 | 152,272 |
| 2020-04-20 | $138.32 | $140.36 | $138.00 | $138.00 | $67.08 | 325,118 |
| 2020-04-17 | $140.17 | $140.90 | $138.68 | $140.47 | $68.28 | 113,190 |
| 2020-04-16 | $136.74 | $137.07 | $135.15 | $136.84 | $66.51 | 104,128 |
| 2020-04-15 | $136.32 | $136.93 | $135.00 | $136.18 | $66.19 | 95,978 |
| 2020-04-14 | $137.97 | $139.43 | $137.52 | $139.20 | $67.66 | 144,024 |
| 2020-04-13 | $136.00 | $136.21 | $133.11 | $135.05 | $65.64 | 135,320 |
| 2020-04-09 | $136.29 | $138.02 | $135.36 | $136.69 | $66.44 | 163,580 |
| 2020-04-08 | $131.75 | $134.83 | $130.42 | $134.40 | $65.33 | 154,574 |
| 2020-04-07 | $134.25 | $134.65 | $129.61 | $129.77 | $63.08 | 271,924 |
| 2020-04-06 | $125.94 | $130.44 | $125.44 | $129.54 | $62.96 | 173,006 |
| 2020-04-03 | $122.54 | $123.64 | $119.87 | $121.13 | $58.88 | 84,690 |
| 2020-04-02 | $120.00 | $123.73 | $119.39 | $123.15 | $59.86 | 99,586 |
| 2020-04-01 | $121.54 | $123.13 | $119.56 | $120.64 | $58.64 | 157,894 |
| 2020-03-31 | $128.08 | $129.12 | $125.65 | $126.16 | $61.32 | 131,572 |
| 2020-03-30 | $125.11 | $128.55 | $124.51 | $128.33 | $62.38 | 140,292 |
| 2020-03-27 | $124.41 | $128.01 | $123.60 | $124.49 | $60.51 | 214,250 |
| 2020-03-26 | $122.17 | $128.88 | $122.17 | $128.15 | $62.29 | 259,008 |
| 2020-03-25 | $120.65 | $125.80 | $118.00 | $121.24 | $58.93 | 272,426 |
| 2020-03-24 | $115.86 | $120.36 | $115.44 | $120.36 | $58.23 | 277,034 |
| 2020-03-23 | $111.67 | $112.50 | $107.20 | $109.42 | $52.93 | 250,186 |
| 2020-03-20 | $119.40 | $120.16 | $112.61 | $112.96 | $54.65 | 254,916 |
| 2020-03-19 | $115.03 | $120.40 | $113.01 | $117.67 | $56.92 | 161,272 |
| 2020-03-18 | $116.21 | $119.50 | $111.26 | $116.16 | $56.19 | 200,180 |
| 2020-03-17 | $119.43 | $124.90 | $115.78 | $123.50 | $59.74 | 227,422 |
| 2020-03-16 | $116.27 | $125.36 | $116.11 | $116.88 | $56.54 | 310,100 |
| 2020-03-13 | $129.40 | $132.98 | $122.70 | $132.98 | $64.33 | 242,596 |
| 2020-03-12 | $125.50 | $130.84 | $122.05 | $122.22 | $59.13 | 305,028 |
| 2020-03-11 | $138.07 | $139.09 | $133.46 | $135.29 | $65.45 | 174,626 |
| 2020-03-10 | $140.65 | $142.18 | $135.00 | $142.14 | $68.76 | 180,028 |
| 2020-03-09 | $136.88 | $140.27 | $135.20 | $135.65 | $65.62 | 266,134 |
| 2020-03-06 | $144.85 | $147.81 | $143.86 | $147.24 | $71.23 | 179,714 |
| 2020-03-05 | $150.80 | $152.52 | $148.75 | $149.95 | $72.54 | 87,346 |
| 2020-03-04 | $151.91 | $155.03 | $150.67 | $155.03 | $75.00 | 76,782 |
| 2020-03-03 | $153.59 | $155.56 | $147.74 | $148.91 | $72.04 | 173,352 |
| 2020-03-02 | $147.86 | $152.94 | $146.10 | $152.94 | $73.99 | 173,780 |
| 2020-02-28 | $142.89 | $146.92 | $141.94 | $146.71 | $70.97 | 252,324 |
| 2020-02-27 | $151.31 | $153.51 | $148.07 | $148.07 | $71.63 | 278,272 |
| 2020-02-26 | $156.25 | $157.91 | $154.28 | $154.54 | $74.76 | 109,970 |
| 2020-02-25 | $161.19 | $161.19 | $154.95 | $155.44 | $75.20 | 163,416 |
| 2020-02-24 | $160.22 | $161.73 | $159.68 | $160.45 | $77.62 | 169,184 |
| 2020-02-21 | $166.99 | $166.99 | $165.30 | $165.79 | $80.20 | 33,140 |
| 2020-02-20 | $167.84 | $168.20 | $165.87 | $167.52 | $81.04 | 37,234 |
| 2020-02-19 | $167.75 | $168.31 | $167.75 | $168.08 | $81.31 | 10,850 |
| 2020-02-18 | $166.97 | $167.33 | $166.50 | $167.11 | $80.84 | 19,410 |
| 2020-02-14 | $167.45 | $167.56 | $166.97 | $167.55 | $81.05 | 26,268 |
| 2020-02-13 | $166.62 | $167.70 | $166.62 | $167.26 | $80.91 | 14,630 |
| 2020-02-12 | $167.22 | $167.43 | $166.96 | $167.38 | $80.97 | 31,696 |
| 2020-02-11 | $166.63 | $167.05 | $166.09 | $166.29 | $80.44 | 18,562 |
| 2020-02-10 | $164.19 | $165.84 | $164.19 | $165.80 | $80.21 | 62,910 |
| 2020-02-07 | $164.97 | $165.35 | $164.67 | $164.67 | $79.66 | 40,316 |
| 2020-02-06 | $165.84 | $165.84 | $165.22 | $165.61 | $80.12 | 46,464 |
| 2020-02-05 | $165.00 | $165.23 | $164.21 | $165.12 | $79.88 | 50,536 |
| 2020-02-04 | $162.95 | $163.92 | $162.83 | $163.44 | $79.07 | 33,864 |
| 2020-02-03 | $160.46 | $161.86 | $160.46 | $160.99 | $77.88 | 50,244 |
| 2020-01-31 | $162.44 | $162.44 | $159.23 | $159.65 | $77.23 | 76,090 |
| 2020-01-30 | $161.00 | $162.58 | $160.74 | $162.58 | $78.65 | 44,738 |
| 2020-01-29 | $163.01 | $163.01 | $162.00 | $162.10 | $78.42 | 17,996 |
| 2020-01-28 | $161.33 | $162.52 | $161.07 | $162.30 | $78.51 | 29,316 |
| 2020-01-27 | $160.08 | $161.24 | $160.00 | $160.59 | $77.69 | 82,360 |
| 2020-01-24 | $164.98 | $164.98 | $162.42 | $163.07 | $78.89 | 39,312 |
| 2020-01-23 | $164.24 | $164.61 | $163.38 | $164.58 | $79.62 | 49,394 |
| 2020-01-22 | $164.68 | $165.11 | $164.35 | $164.45 | $79.55 | 32,056 |
| 2020-01-21 | $164.16 | $164.72 | $164.16 | $164.26 | $79.46 | 31,170 |
| 2020-01-17 | $164.68 | $164.68 | $164.29 | $164.66 | $79.66 | 19,882 |
| 2020-01-16 | $163.41 | $164.16 | $163.41 | $164.16 | $79.41 | 176,878 |
| 2020-01-15 | $162.16 | $163.26 | $162.16 | $162.71 | $78.71 | 31,950 |
| 2020-01-14 | $162.53 | $162.98 | $162.18 | $162.41 | $78.57 | 25,686 |
| 2020-01-13 | $161.88 | $162.57 | $161.74 | $162.57 | $78.64 | 30,210 |
| 2020-01-10 | $162.16 | $162.26 | $161.43 | $161.49 | $78.12 | 19,630 |
| 2020-01-09 | $161.69 | $161.95 | $161.49 | $161.89 | $78.32 | 28,124 |
| 2020-01-08 | $160.00 | $161.48 | $160.00 | $160.87 | $77.82 | 118,328 |
| 2020-01-07 | $160.33 | $160.42 | $159.93 | $160.10 | $77.45 | 21,266 |
| 2020-01-06 | $159.17 | $160.41 | $158.96 | $160.41 | $77.60 | 41,616 |
| 2020-01-03 | $159.47 | $160.45 | $159.47 | $159.95 | $77.38 | 43,608 |
| 2020-01-02 | $160.65 | $160.92 | $159.88 | $160.92 | $77.85 | 180,846 |
| 2019-12-31 | $158.91 | $159.64 | $158.91 | $159.64 | $77.23 | 26,362 |
| 2019-12-30 | $159.95 | $160.08 | $159.05 | $159.22 | $77.02 | 27,510 |
| 2019-12-27 | $160.61 | $160.61 | $160.00 | $160.08 | $77.44 | 34,706 |
| 2019-12-26 | $159.71 | $160.05 | $159.71 | $160.05 | $77.43 | 9,238 |
| 2019-12-24 | $159.41 | $159.49 | $159.28 | $159.34 | $77.08 | 9,148 |
| 2019-12-23 | $159.73 | $159.73 | $159.32 | $159.32 | $77.07 | 25,206 |
| 2019-12-20 | $158.80 | $159.34 | $158.79 | $159.30 | $77.06 | 22,754 |
| 2019-12-19 | $157.58 | $158.43 | $157.58 | $158.39 | $76.62 | 24,794 |
| 2019-12-18 | $158.00 | $158.00 | $157.68 | $157.82 | $76.35 | 57,418 |
| 2019-12-17 | $157.90 | $157.90 | $157.71 | $157.74 | $76.31 | 38,178 |
| 2019-12-16 | $157.83 | $157.97 | $157.57 | $157.69 | $76.28 | 49,896 |
| 2019-12-13 | $157.43 | $158.12 | $157.10 | $157.52 | $75.75 | 32,680 |
| 2019-12-12 | $156.07 | $157.81 | $156.07 | $157.56 | $75.77 | 39,090 |
| 2019-12-11 | $156.16 | $156.25 | $155.82 | $156.17 | $75.10 | 25,144 |
| 2019-12-10 | $155.89 | $156.14 | $155.56 | $155.71 | $74.88 | 12,170 |
| 2019-12-09 | $156.52 | $156.58 | $155.96 | $155.97 | $75.01 | 45,592 |
| 2019-12-06 | $156.37 | $156.67 | $156.13 | $156.44 | $75.23 | 15,908 |
| 2019-12-05 | $155.05 | $155.13 | $154.41 | $155.02 | $74.55 | 42,252 |
| 2019-12-04 | $154.64 | $155.11 | $154.55 | $154.76 | $74.43 | 64,876 |
| 2019-12-03 | $153.31 | $153.92 | $152.83 | $153.90 | $74.01 | 59,178 |
| 2019-12-02 | $156.29 | $156.29 | $154.79 | $154.92 | $74.50 | 51,200 |
| 2019-11-29 | $156.66 | $156.73 | $156.25 | $156.25 | $75.14 | 5,784 |
| 2019-11-27 | $156.63 | $156.87 | $156.40 | $156.87 | $75.44 | 19,316 |
| 2019-11-26 | $155.85 | $156.23 | $155.85 | $156.21 | $75.12 | 37,368 |
| 2019-11-25 | $155.01 | $155.78 | $155.01 | $155.78 | $74.92 | 18,388 |
| 2019-11-22 | $154.62 | $154.62 | $154.08 | $154.54 | $74.32 | 19,588 |
| 2019-11-21 | $154.77 | $154.77 | $154.00 | $154.21 | $74.16 | 33,800 |
| 2019-11-20 | $154.80 | $154.98 | $153.89 | $154.53 | $74.31 | 37,810 |
| 2019-11-19 | $155.49 | $155.49 | $154.65 | $155.02 | $74.55 | 64,324 |
| 2019-11-18 | $154.64 | $155.05 | $154.54 | $154.90 | $74.49 | 36,860 |
| 2019-11-15 | $154.50 | $154.79 | $154.21 | $154.76 | $74.43 | 34,214 |
| 2019-11-14 | $153.40 | $153.75 | $153.15 | $153.72 | $73.93 | 46,634 |
| 2019-11-13 | $152.85 | $153.65 | $152.85 | $153.54 | $73.84 | 27,312 |
| 2019-11-12 | $153.24 | $153.87 | $153.14 | $153.39 | $73.77 | 19,688 |
| 2019-11-11 | $152.82 | $153.25 | $152.82 | $153.13 | $73.64 | 16,168 |
| 2019-11-08 | $152.82 | $153.34 | $152.67 | $153.34 | $73.74 | 90,718 |
| 2019-11-07 | $153.32 | $153.65 | $152.81 | $152.89 | $73.53 | 42,544 |
| 2019-11-06 | $152.43 | $152.57 | $152.11 | $152.49 | $73.33 | 31,952 |
| 2019-11-05 | $152.93 | $152.93 | $152.35 | $152.47 | $73.32 | 34,884 |
| 2019-11-04 | $152.82 | $152.91 | $152.53 | $152.65 | $73.41 | 43,758 |
| 2019-11-01 | $151.84 | $152.05 | $151.61 | $152.04 | $73.12 | 35,008 |
| 2019-10-31 | $151.06 | $151.06 | $149.98 | $150.60 | $72.42 | 33,940 |
| 2019-10-30 | $150.89 | $151.27 | $150.33 | $151.10 | $72.67 | 42,760 |
| 2019-10-29 | $150.55 | $151.18 | $150.54 | $150.65 | $72.45 | 55,682 |
| 2019-10-28 | $150.49 | $151.00 | $150.49 | $150.83 | $72.54 | 18,700 |
| 2019-10-25 | $148.91 | $150.04 | $148.91 | $149.99 | $72.13 | 21,048 |
| 2019-10-24 | $149.41 | $149.41 | $148.79 | $149.26 | $71.78 | 25,388 |
| 2019-10-23 | $148.32 | $148.89 | $148.32 | $148.89 | $71.60 | 19,426 |
| 2019-10-22 | $149.25 | $149.39 | $148.52 | $148.52 | $71.42 | 22,378 |
| 2019-10-21 | $148.86 | $149.11 | $148.74 | $149.09 | $71.70 | 16,630 |
| 2019-10-18 | $148.34 | $148.61 | $147.51 | $148.15 | $71.25 | 40,006 |
| 2019-10-17 | $148.66 | $149.10 | $148.38 | $148.66 | $71.49 | 43,480 |
| 2019-10-16 | $148.33 | $148.44 | $148.02 | $148.17 | $71.26 | 19,086 |
| 2019-10-15 | $147.69 | $148.86 | $147.65 | $148.56 | $71.44 | 24,502 |
| 2019-10-14 | $147.15 | $147.35 | $146.98 | $147.13 | $70.76 | 69,652 |
| 2019-10-11 | $147.10 | $148.37 | $147.10 | $147.26 | $70.82 | 88,250 |
| 2019-10-10 | $144.73 | $146.12 | $144.73 | $145.62 | $70.03 | 60,310 |
| 2019-10-09 | $144.56 | $145.14 | $144.30 | $144.70 | $69.59 | 33,832 |
| 2019-10-08 | $144.64 | $144.88 | $143.47 | $143.48 | $69.00 | 43,558 |
| 2019-10-07 | $145.70 | $146.62 | $145.65 | $145.65 | $70.04 | 54,966 |
| 2019-10-04 | $144.79 | $146.34 | $144.79 | $146.25 | $70.33 | 23,566 |
| 2019-10-03 | $143.10 | $144.27 | $141.66 | $144.25 | $69.37 | 62,066 |
| 2019-10-02 | $144.90 | $144.90 | $142.58 | $143.18 | $68.86 | 49,396 |
| 2019-10-01 | $147.93 | $148.21 | $145.68 | $145.68 | $70.06 | 50,536 |
| 2019-09-30 | $147.26 | $147.83 | $147.19 | $147.54 | $70.95 | 35,340 |
| 2019-09-27 | $148.05 | $148.05 | $146.09 | $146.72 | $70.56 | 31,734 |
| 2019-09-26 | $148.10 | $148.10 | $147.01 | $147.59 | $70.98 | 17,700 |
| 2019-09-25 | $147.08 | $148.10 | $146.38 | $148.05 | $71.20 | 107,796 |
| 2019-09-24 | $149.04 | $149.11 | $146.67 | $147.05 | $70.72 | 53,360 |
| 2019-09-23 | $148.45 | $149.38 | $148.45 | $149.11 | $71.39 | 15,284 |
| 2019-09-20 | $150.12 | $150.12 | $149.06 | $149.23 | $71.45 | 23,022 |
| 2019-09-19 | $150.00 | $150.44 | $149.78 | $149.85 | $71.74 | 23,440 |
| 2019-09-18 | $149.58 | $149.74 | $148.45 | $149.74 | $71.69 | 25,750 |
| 2019-09-17 | $149.36 | $149.77 | $149.23 | $149.77 | $71.71 | 14,550 |
| 2019-09-16 | $149.12 | $149.48 | $149.12 | $149.45 | $71.55 | 14,200 |
| 2019-09-13 | $150.13 | $150.20 | $149.61 | $149.74 | $71.69 | 19,616 |
| 2019-09-12 | $149.91 | $150.34 | $149.51 | $149.91 | $71.77 | 25,782 |
| 2019-09-11 | $148.37 | $149.26 | $148.37 | $149.26 | $71.46 | 21,284 |
| 2019-09-10 | $147.70 | $147.97 | $147.30 | $147.97 | $70.84 | 30,798 |
| 2019-09-09 | $148.55 | $148.55 | $147.86 | $148.19 | $70.95 | 26,100 |
| 2019-09-06 | $148.38 | $148.46 | $147.94 | $148.15 | $70.93 | 24,256 |
| 2019-09-05 | $147.43 | $148.51 | $147.43 | $148.01 | $70.86 | 62,290 |
| 2019-09-04 | $145.62 | $146.11 | $145.54 | $146.09 | $69.94 | 49,782 |
| 2019-09-03 | $144.65 | $144.91 | $144.03 | $144.53 | $69.20 | 43,294 |
| 2019-08-30 | $146.17 | $146.20 | $144.98 | $145.57 | $69.69 | 38,082 |
| 2019-08-29 | $144.97 | $145.73 | $144.56 | $145.46 | $69.64 | 34,950 |
| 2019-08-28 | $142.31 | $143.61 | $141.98 | $143.60 | $68.75 | 28,600 |
| 2019-08-27 | $143.88 | $144.05 | $142.45 | $142.67 | $68.31 | 38,046 |
| 2019-08-26 | $143.09 | $143.21 | $142.20 | $143.21 | $68.56 | 77,976 |
| 2019-08-23 | $144.79 | $145.61 | $141.14 | $141.74 | $67.86 | 47,088 |
| 2019-08-22 | $146.02 | $146.02 | $144.61 | $145.53 | $69.68 | 22,640 |
| 2019-08-21 | $145.55 | $145.72 | $145.17 | $145.53 | $69.68 | 25,270 |
| 2019-08-20 | $145.19 | $145.34 | $144.38 | $144.38 | $69.12 | 62,618 |
| 2019-08-19 | $145.61 | $145.71 | $145.10 | $145.37 | $69.60 | 34,280 |
| 2019-08-16 | $142.46 | $143.98 | $142.46 | $143.73 | $68.81 | 39,564 |
| 2019-08-15 | $142.01 | $142.02 | $140.63 | $141.65 | $67.82 | 107,942 |
| 2019-08-14 | $143.39 | $143.52 | $141.29 | $141.51 | $67.75 | 73,440 |
| 2019-08-13 | $143.08 | $146.37 | $143.08 | $145.44 | $69.63 | 74,694 |
| 2019-08-12 | $144.51 | $144.65 | $143.06 | $143.51 | $68.71 | 173,286 |
| 2019-08-09 | $145.81 | $145.93 | $144.48 | $145.30 | $69.57 | 71,688 |
| 2019-08-08 | $144.38 | $146.27 | $144.14 | $146.27 | $70.03 | 114,622 |
| 2019-08-07 | $141.92 | $143.81 | $140.65 | $143.57 | $68.74 | 68,396 |
| 2019-08-06 | $142.57 | $143.42 | $141.68 | $143.41 | $68.66 | 54,266 |
| 2019-08-05 | $143.45 | $143.45 | $140.37 | $141.53 | $67.76 | 124,976 |
| 2019-08-02 | $146.59 | $146.59 | $145.00 | $145.79 | $69.80 | 54,084 |
| 2019-08-01 | $148.51 | $149.90 | $146.82 | $147.01 | $70.38 | 101,990 |
| 2019-07-31 | $150.00 | $150.20 | $147.47 | $148.54 | $71.12 | 46,638 |
| 2019-07-30 | $149.51 | $150.17 | $148.87 | $149.88 | $71.76 | 22,278 |
| 2019-07-29 | $150.46 | $150.56 | $150.00 | $150.32 | $71.97 | 12,876 |
| 2019-07-26 | $149.96 | $150.69 | $149.96 | $150.59 | $72.10 | 71,404 |
| 2019-07-25 | $150.12 | $150.12 | $149.32 | $149.50 | $71.58 | 22,628 |
| 2019-07-24 | $149.45 | $150.31 | $149.45 | $150.31 | $71.96 | 25,050 |
| 2019-07-23 | $148.92 | $149.46 | $148.66 | $149.46 | $71.56 | 24,998 |
| 2019-07-22 | $148.28 | $148.71 | $148.10 | $148.42 | $71.06 | 25,656 |
| 2019-07-19 | $149.56 | $149.56 | $148.06 | $148.06 | $70.89 | 22,018 |
| 2019-07-18 | $148.24 | $149.13 | $147.90 | $148.91 | $71.29 | 30,788 |
| 2019-07-17 | $149.36 | $149.36 | $148.45 | $148.45 | $71.07 | 33,068 |
| 2019-07-16 | $149.81 | $149.83 | $149.21 | $149.37 | $71.51 | 26,376 |
| 2019-07-15 | $149.95 | $149.95 | $149.60 | $149.77 | $71.71 | 27,170 |
| 2019-07-12 | $149.20 | $149.83 | $149.20 | $149.83 | $71.73 | 17,778 |
| 2019-07-11 | $149.22 | $149.22 | $148.61 | $149.02 | $71.35 | 53,498 |
| 2019-07-10 | $148.71 | $149.21 | $148.50 | $148.74 | $71.21 | 27,366 |
| 2019-07-09 | $147.25 | $148.24 | $147.25 | $148.21 | $70.96 | 35,540 |
| 2019-07-08 | $148.06 | $148.06 | $147.63 | $147.92 | $70.82 | 26,770 |
| 2019-07-05 | $148.25 | $148.82 | $147.70 | $148.63 | $71.16 | 34,600 |
| 2019-07-03 | $148.00 | $148.78 | $147.99 | $148.78 | $71.23 | 81,114 |
| 2019-07-02 | $147.30 | $147.75 | $146.93 | $147.75 | $70.74 | 51,326 |
| 2019-07-01 | $147.60 | $148.00 | $146.79 | $147.19 | $70.47 | 222,258 |
| 2019-06-28 | $145.69 | $146.30 | $145.62 | $146.13 | $69.96 | 43,262 |
| 2019-06-27 | $144.82 | $145.46 | $144.82 | $145.31 | $69.57 | 49,710 |
| 2019-06-26 | $145.27 | $145.50 | $144.63 | $144.65 | $69.25 | 57,628 |
| 2019-06-25 | $146.17 | $146.17 | $144.73 | $144.86 | $69.35 | 52,040 |
| 2019-06-24 | $146.65 | $146.66 | $146.13 | $146.14 | $69.97 | 38,722 |
| 2019-06-21 | $146.55 | $147.20 | $146.46 | $146.49 | $70.13 | 27,444 |
| 2019-06-20 | $146.84 | $146.98 | $145.94 | $146.77 | $70.27 | 47,848 |
| 2019-06-19 | $145.12 | $145.68 | $144.79 | $145.56 | $69.69 | 37,768 |
| 2019-06-18 | $144.41 | $145.69 | $144.41 | $145.03 | $69.44 | 55,018 |
| 2019-06-17 | $143.61 | $143.94 | $143.54 | $143.54 | $68.72 | 39,508 |
| 2019-06-14 | $144.34 | $144.56 | $143.95 | $144.25 | $68.70 | 44,780 |
| 2019-06-13 | $144.44 | $144.57 | $144.05 | $144.57 | $68.85 | 43,414 |
| 2019-06-12 | $143.99 | $144.01 | $143.66 | $143.78 | $68.47 | 50,374 |
| 2019-06-11 | $145.27 | $145.42 | $143.84 | $144.14 | $68.64 | 31,032 |
| 2019-06-10 | $144.42 | $145.10 | $144.18 | $144.28 | $68.71 | 79,168 |
| 2019-06-07 | $142.60 | $143.92 | $142.60 | $143.46 | $68.32 | 117,900 |
| 2019-06-06 | $141.41 | $142.45 | $141.25 | $142.01 | $67.63 | 36,522 |
| 2019-06-05 | $141.08 | $141.28 | $140.02 | $141.28 | $67.28 | 126,912 |
| 2019-06-04 | $138.29 | $140.15 | $138.29 | $140.10 | $66.72 | 42,320 |
| 2019-06-03 | $137.52 | $137.99 | $136.34 | $137.01 | $65.25 | 104,582 |
| 2019-05-31 | $137.63 | $138.20 | $137.28 | $137.51 | $65.49 | 167,324 |
| 2019-05-30 | $139.36 | $139.68 | $138.68 | $139.23 | $66.30 | 28,632 |
| 2019-05-29 | $139.33 | $139.33 | $138.11 | $138.96 | $66.18 | 74,018 |
| 2019-05-28 | $141.29 | $141.68 | $140.01 | $140.06 | $66.70 | 27,426 |
| 2019-05-24 | $141.55 | $141.60 | $140.77 | $141.12 | $67.20 | 27,808 |
| 2019-05-23 | $141.33 | $141.48 | $140.03 | $140.74 | $67.02 | 51,750 |
| 2019-05-22 | $142.43 | $143.06 | $142.31 | $142.57 | $67.90 | 47,810 |
| 2019-05-21 | $142.59 | $143.25 | $142.59 | $142.99 | $68.10 | 25,390 |
| 2019-05-20 | $141.92 | $142.25 | $141.38 | $141.75 | $67.50 | 33,574 |
| 2019-05-17 | $142.45 | $143.97 | $142.45 | $142.74 | $67.98 | 43,498 |
| 2019-05-16 | $142.71 | $144.24 | $142.71 | $143.62 | $68.40 | 53,752 |
| 2019-05-15 | $140.61 | $142.67 | $140.61 | $142.41 | $67.82 | 53,672 |
| 2019-05-14 | $140.77 | $142.31 | $140.73 | $141.50 | $67.39 | 48,434 |
| 2019-05-13 | $141.11 | $141.35 | $139.78 | $140.26 | $66.80 | 159,954 |
| 2019-05-10 | $142.74 | $144.16 | $141.15 | $143.82 | $68.49 | 42,804 |
| 2019-05-09 | $142.52 | $143.54 | $141.75 | $143.34 | $68.26 | 48,106 |
| 2019-05-08 | $143.76 | $144.65 | $143.68 | $143.83 | $68.50 | 28,994 |
| 2019-05-07 | $145.09 | $145.29 | $142.89 | $143.92 | $68.54 | 68,242 |
| 2019-05-06 | $144.54 | $146.58 | $144.26 | $146.38 | $69.71 | 34,492 |
| 2019-05-03 | $146.15 | $147.00 | $146.15 | $146.96 | $69.99 | 32,854 |
| 2019-05-02 | $145.53 | $146.09 | $144.74 | $145.36 | $69.22 | 34,256 |
| 2019-05-01 | $147.36 | $147.36 | $145.82 | $145.82 | $69.44 | 39,644 |
| 2019-04-30 | $146.63 | $146.88 | $145.77 | $146.88 | $69.95 | 32,328 |
| 2019-04-29 | $146.59 | $147.02 | $146.59 | $146.78 | $69.90 | 29,316 |
| 2019-04-26 | $145.78 | $146.50 | $145.49 | $146.50 | $69.77 | 23,856 |
| 2019-04-25 | $145.69 | $146.10 | $145.21 | $145.89 | $69.48 | 31,164 |
| 2019-04-24 | $146.18 | $146.40 | $145.95 | $146.10 | $69.58 | 41,648 |
| 2019-04-23 | $145.16 | $146.37 | $145.16 | $146.25 | $69.65 | 34,928 |
| 2019-04-22 | $144.35 | $144.95 | $144.35 | $144.91 | $69.01 | 26,766 |
| 2019-04-18 | $144.97 | $144.97 | $144.28 | $144.81 | $68.96 | 18,192 |
| 2019-04-17 | $145.58 | $145.58 | $144.42 | $144.54 | $68.83 | 14,304 |
| 2019-04-16 | $145.38 | $145.50 | $144.79 | $145.03 | $69.07 | 54,206 |
| 2019-04-15 | $145.09 | $145.14 | $144.54 | $144.95 | $69.03 | 28,236 |
| 2019-04-12 | $144.92 | $145.18 | $144.65 | $145.00 | $69.05 | 38,966 |
| 2019-04-11 | $144.28 | $144.34 | $143.81 | $144.10 | $68.62 | 23,238 |
| 2019-04-10 | $143.80 | $144.12 | $143.60 | $144.08 | $68.61 | 95,468 |
| 2019-04-09 | $143.77 | $143.91 | $143.27 | $143.49 | $68.33 | 15,768 |
| 2019-04-08 | $143.98 | $144.33 | $143.62 | $144.33 | $68.73 | 25,508 |
| 2019-04-05 | $143.81 | $144.21 | $143.74 | $144.19 | $68.67 | 34,876 |
| 2019-04-04 | $143.29 | $143.57 | $143.07 | $143.47 | $68.32 | 46,682 |
| 2019-04-03 | $143.52 | $143.82 | $142.87 | $143.19 | $68.19 | 52,428 |
| 2019-04-02 | $142.93 | $142.95 | $142.43 | $142.88 | $68.04 | 42,164 |
| 2019-04-01 | $142.18 | $142.92 | $142.13 | $142.89 | $68.05 | 104,140 |
| 2019-03-29 | $141.04 | $141.28 | $140.64 | $141.23 | $67.26 | 48,778 |
| 2019-03-28 | $140.01 | $140.45 | $139.49 | $140.32 | $66.82 | 18,708 |
| 2019-03-27 | $140.47 | $140.50 | $138.86 | $139.71 | $66.53 | 33,410 |
| 2019-03-26 | $140.27 | $140.81 | $139.64 | $140.34 | $66.83 | 35,808 |
| 2019-03-25 | $139.24 | $139.74 | $138.72 | $139.35 | $66.36 | 79,376 |
| 2019-03-22 | $141.46 | $141.60 | $139.45 | $139.45 | $66.41 | 51,750 |
| 2019-03-21 | $140.13 | $142.43 | $140.13 | $142.22 | $67.73 | 41,258 |
| 2019-03-20 | $141.07 | $141.64 | $140.18 | $140.63 | $66.97 | 39,078 |
| 2019-03-19 | $142.32 | $142.61 | $141.24 | $141.62 | $67.20 | 58,770 |
| 2019-03-18 | $141.19 | $141.82 | $141.19 | $141.67 | $67.22 | 23,320 |
| 2019-03-15 | $140.89 | $141.55 | $140.70 | $141.06 | $66.93 | 44,386 |
| 2019-03-14 | $140.63 | $140.65 | $140.30 | $140.48 | $66.66 | 16,636 |
| 2019-03-13 | $140.09 | $141.08 | $140.09 | $140.59 | $66.71 | 107,064 |
| 2019-03-12 | $139.44 | $139.95 | $139.44 | $139.68 | $66.28 | 18,178 |
| 2019-03-11 | $137.54 | $139.23 | $137.54 | $139.18 | $66.04 | 25,200 |
| 2019-03-08 | $136.34 | $137.19 | $136.11 | $137.19 | $65.10 | 71,818 |
| 2019-03-07 | $138.28 | $138.39 | $137.02 | $137.48 | $65.24 | 359,596 |
| 2019-03-06 | $139.62 | $139.62 | $138.50 | $138.58 | $65.76 | 35,424 |
| 2019-03-05 | $139.94 | $139.94 | $139.47 | $139.59 | $66.24 | 68,546 |
| 2019-03-04 | $140.91 | $140.97 | $138.62 | $139.79 | $66.33 | 56,124 |
| 2019-03-01 | $140.35 | $140.48 | $139.61 | $140.47 | $66.65 | 25,372 |
| 2019-02-28 | $139.71 | $139.93 | $139.45 | $139.49 | $66.19 | 20,460 |
| 2019-02-27 | $139.48 | $139.96 | $139.02 | $139.82 | $66.35 | 33,606 |
| 2019-02-26 | $139.76 | $140.28 | $139.70 | $139.79 | $66.33 | 25,826 |
| 2019-02-25 | $140.55 | $140.83 | $139.96 | $140.01 | $66.44 | 61,732 |
| 2019-02-22 | $139.28 | $139.80 | $139.28 | $139.80 | $66.34 | 57,100 |
| 2019-02-21 | $139.01 | $139.14 | $138.50 | $138.86 | $65.89 | 23,558 |
| 2019-02-20 | $139.05 | $139.60 | $138.97 | $139.33 | $66.11 | 42,540 |
| 2019-02-19 | $138.48 | $139.47 | $138.48 | $139.14 | $66.02 | 90,632 |
| 2019-02-15 | $138.46 | $138.91 | $138.31 | $138.91 | $65.91 | 37,354 |
| 2019-02-14 | $136.96 | $137.90 | $136.71 | $137.38 | $65.19 | 99,480 |
| 2019-02-13 | $137.73 | $138.05 | $137.43 | $137.65 | $65.32 | 33,064 |
| 2019-02-12 | $136.36 | $137.35 | $136.36 | $137.23 | $65.12 | 35,674 |
| 2019-02-11 | $135.74 | $135.94 | $135.26 | $135.54 | $64.31 | 78,354 |
| 2019-02-08 | $134.36 | $135.36 | $134.13 | $135.36 | $64.23 | 52,846 |
| 2019-02-07 | $135.58 | $135.82 | $134.41 | $135.16 | $64.13 | 155,528 |
| 2019-02-06 | $136.40 | $136.63 | $136.17 | $136.40 | $64.72 | 27,876 |
| 2019-02-05 | $136.40 | $136.73 | $136.13 | $136.61 | $64.82 | 51,654 |
| 2019-02-04 | $135.00 | $136.09 | $134.78 | $136.09 | $64.58 | 87,572 |
| 2019-02-01 | $135.07 | $135.56 | $134.68 | $135.10 | $64.11 | 83,614 |
| 2019-01-31 | $133.65 | $135.11 | $133.65 | $134.95 | $64.03 | 188,644 |
| 2019-01-30 | $132.62 | $134.00 | $132.12 | $133.62 | $63.40 | 61,280 |
| 2019-01-29 | $131.92 | $132.22 | $131.52 | $131.74 | $62.51 | 41,128 |
| 2019-01-28 | $131.66 | $131.95 | $131.05 | $131.91 | $62.59 | 55,364 |
| 2019-01-25 | $132.49 | $133.18 | $132.45 | $132.82 | $63.02 | 54,724 |
| 2019-01-24 | $131.44 | $131.81 | $131.07 | $131.66 | $62.47 | 35,566 |
| 2019-01-23 | $131.89 | $132.13 | $130.20 | $131.40 | $62.35 | 77,656 |
| 2019-01-22 | $132.25 | $132.25 | $130.44 | $131.31 | $62.31 | 98,440 |
| 2019-01-18 | $132.42 | $133.35 | $131.98 | $133.05 | $63.13 | 86,124 |
| 2019-01-17 | $129.87 | $131.81 | $129.87 | $131.31 | $62.31 | 55,836 |
| 2019-01-16 | $130.17 | $130.81 | $130.13 | $130.39 | $61.87 | 125,936 |
| 2019-01-15 | $128.83 | $130.07 | $128.83 | $129.92 | $61.65 | 83,352 |
| 2019-01-14 | $128.29 | $128.96 | $128.03 | $128.76 | $61.10 | 61,472 |
| 2019-01-11 | $128.79 | $129.26 | $128.35 | $129.24 | $61.33 | 202,102 |
| 2019-01-10 | $128.05 | $129.41 | $127.64 | $129.37 | $61.39 | 42,716 |
| 2019-01-09 | $128.62 | $129.21 | $127.96 | $128.74 | $61.09 | 94,036 |
| 2019-01-08 | $128.06 | $128.32 | $126.82 | $128.09 | $60.78 | 54,890 |
| 2019-01-07 | $125.97 | $127.60 | $125.75 | $126.92 | $60.22 | 70,672 |
| 2019-01-04 | $123.23 | $126.06 | $123.02 | $125.71 | $59.65 | 264,312 |
| 2019-01-03 | $123.54 | $123.54 | $121.52 | $121.60 | $57.70 | 82,108 |
| 2019-01-02 | $122.74 | $124.86 | $122.56 | $124.53 | $59.09 | 153,394 |
| 2018-12-31 | $124.15 | $124.45 | $123.23 | $124.45 | $59.05 | 99,570 |
| 2018-12-28 | $124.25 | $125.01 | $122.90 | $123.31 | $58.51 | 242,942 |
| 2018-12-27 | $120.90 | $123.41 | $119.15 | $123.41 | $58.49 | 143,726 |
| 2018-12-26 | $117.33 | $122.61 | $116.62 | $122.61 | $58.11 | 259,252 |
| 2018-12-24 | $119.02 | $119.30 | $116.74 | $116.74 | $55.33 | 225,096 |
| 2018-12-21 | $122.88 | $124.20 | $119.51 | $119.99 | $56.87 | 171,398 |
| 2018-12-20 | $123.76 | $124.50 | $121.14 | $122.47 | $58.05 | 192,544 |
| 2018-12-19 | $126.55 | $128.42 | $123.71 | $124.44 | $58.98 | 154,042 |
| 2018-12-18 | $127.31 | $127.80 | $125.65 | $126.51 | $59.96 | 112,032 |
| 2018-12-17 | $128.55 | $129.13 | $125.72 | $126.43 | $59.92 | 153,530 |
| 2018-12-14 | $131.00 | $131.45 | $129.51 | $129.85 | $61.22 | 59,728 |
| 2018-12-13 | $132.81 | $133.24 | $131.69 | $132.24 | $62.34 | 47,628 |
| 2018-12-12 | $133.24 | $134.04 | $132.42 | $132.42 | $62.43 | 83,438 |
| 2018-12-11 | $133.52 | $133.52 | $130.95 | $131.71 | $62.09 | 70,426 |
| 2018-12-10 | $131.34 | $132.22 | $129.18 | $131.85 | $62.16 | 106,874 |
| 2018-12-07 | $134.39 | $135.32 | $131.25 | $131.59 | $62.04 | 71,310 |
| 2018-12-06 | $132.69 | $134.64 | $131.06 | $134.63 | $63.47 | 106,184 |
| 2018-12-04 | $139.22 | $139.22 | $134.77 | $134.89 | $63.59 | 193,894 |
| 2018-12-03 | $140.07 | $140.07 | $138.53 | $139.32 | $65.68 | 188,550 |
| 2018-11-30 | $136.92 | $137.98 | $136.56 | $137.69 | $64.91 | 71,930 |
| 2018-11-29 | $136.49 | $137.55 | $136.11 | $136.73 | $64.46 | 52,900 |
| 2018-11-28 | $134.36 | $136.95 | $133.99 | $136.90 | $64.54 | 90,770 |
| 2018-11-27 | $133.31 | $133.89 | $133.07 | $133.86 | $63.11 | 42,960 |
| 2018-11-26 | $132.58 | $133.69 | $132.58 | $133.66 | $63.01 | 80,574 |
| 2018-11-23 | $131.35 | $132.31 | $131.35 | $131.62 | $62.05 | 15,064 |
| 2018-11-21 | $132.73 | $133.38 | $132.37 | $132.42 | $62.43 | 93,368 |
| 2018-11-20 | $132.17 | $133.13 | $131.35 | $131.74 | $62.11 | 357,046 |
| 2018-11-19 | $136.18 | $136.18 | $133.69 | $134.17 | $63.25 | 80,432 |
| 2018-11-16 | $135.49 | $136.86 | $135.49 | $136.54 | $64.37 | 39,474 |
| 2018-11-15 | $134.35 | $136.45 | $133.40 | $136.29 | $64.25 | 61,816 |
| 2018-11-14 | $136.84 | $137.00 | $134.00 | $134.80 | $63.55 | 70,672 |
| 2018-11-13 | $136.09 | $137.18 | $135.44 | $135.76 | $64.00 | 43,018 |
| 2018-11-12 | $138.36 | $138.38 | $135.76 | $135.86 | $64.05 | 53,808 |
| 2018-11-09 | $139.18 | $139.18 | $137.92 | $138.59 | $65.34 | 42,014 |
| 2018-11-08 | $139.99 | $140.34 | $139.47 | $139.97 | $65.99 | 50,964 |
| 2018-11-07 | $138.66 | $140.37 | $138.35 | $140.31 | $66.15 | 195,694 |
| 2018-11-06 | $136.62 | $137.48 | $136.62 | $137.41 | $64.78 | 67,352 |
| 2018-11-05 | $136.08 | $136.95 | $135.63 | $136.72 | $64.46 | 113,166 |
| 2018-11-02 | $137.33 | $137.47 | $134.87 | $135.92 | $64.08 | 194,262 |
| 2018-11-01 | $135.59 | $136.82 | $135.22 | $136.66 | $64.43 | 40,370 |
| 2018-10-31 | $135.00 | $136.31 | $135.00 | $135.07 | $63.68 | 49,024 |
| 2018-10-30 | $131.67 | $133.77 | $131.60 | $133.64 | $63.00 | 69,852 |
| 2018-10-29 | $133.91 | $134.84 | $129.76 | $131.14 | $61.83 | 102,456 |
| 2018-10-26 | $132.55 | $134.01 | $130.93 | $132.16 | $62.31 | 96,666 |
| 2018-10-25 | $133.19 | $135.49 | $132.94 | $134.73 | $63.52 | 49,554 |
| 2018-10-24 | $136.38 | $136.49 | $131.98 | $132.05 | $62.25 | 75,024 |
| 2018-10-23 | $135.12 | $137.08 | $134.06 | $136.46 | $64.33 | 71,234 |
| 2018-10-22 | $138.16 | $138.16 | $136.95 | $137.49 | $64.82 | 13,354 |
| 2018-10-19 | $138.44 | $139.34 | $137.54 | $137.77 | $64.95 | 47,526 |
| 2018-10-18 | $139.56 | $139.87 | $137.48 | $138.17 | $65.14 | 78,926 |
| 2018-10-17 | $140.19 | $140.39 | $138.89 | $140.04 | $66.02 | 65,874 |
| 2018-10-16 | $138.09 | $140.24 | $138.06 | $140.13 | $66.06 | 48,730 |
| 2018-10-15 | $137.35 | $138.22 | $137.09 | $137.09 | $64.63 | 32,234 |
| 2018-10-12 | $138.39 | $138.39 | $136.07 | $137.92 | $65.02 | 99,428 |
| 2018-10-11 | $138.26 | $139.06 | $135.23 | $136.22 | $64.22 | 115,126 |
| 2018-10-10 | $143.03 | $143.03 | $138.75 | $138.84 | $65.46 | 119,840 |
| 2018-10-09 | $143.37 | $144.03 | $143.26 | $143.46 | $67.63 | 28,508 |
| 2018-10-08 | $143.24 | $143.86 | $142.53 | $143.74 | $67.77 | 72,226 |
| 2018-10-05 | $144.61 | $144.72 | $143.01 | $143.73 | $67.76 | 65,950 |
| 2018-10-04 | $145.56 | $145.56 | $143.86 | $144.69 | $68.21 | 76,096 |
| 2018-10-03 | $146.46 | $146.53 | $145.78 | $145.91 | $68.79 | 65,116 |
| 2018-10-02 | $145.92 | $146.17 | $145.58 | $145.78 | $68.73 | 42,124 |
| 2018-10-01 | $146.12 | $146.60 | $145.65 | $145.93 | $68.80 | 49,310 |
| 2018-09-28 | $145.54 | $145.90 | $145.22 | $145.52 | $68.61 | 60,966 |
| 2018-09-27 | $145.27 | $146.12 | $145.27 | $145.61 | $68.65 | 29,378 |
| 2018-09-26 | $146.00 | $146.37 | $145.11 | $145.26 | $68.48 | 33,640 |
| 2018-09-25 | $146.71 | $146.71 | $146.22 | $146.25 | $68.67 | 27,304 |
| 2018-09-24 | $146.66 | $146.67 | $146.12 | $146.46 | $68.76 | 41,342 |
| 2018-09-21 | $147.61 | $147.61 | $146.88 | $147.00 | $69.02 | 67,984 |
| 2018-09-20 | $146.55 | $147.18 | $146.52 | $147.06 | $69.05 | 27,930 |
| 2018-09-19 | $145.88 | $146.07 | $145.80 | $145.92 | $68.51 | 21,532 |
| 2018-09-18 | $145.20 | $146.11 | $145.20 | $145.83 | $68.47 | 23,942 |
| 2018-09-17 | $145.70 | $145.70 | $144.94 | $145.02 | $68.09 | 19,960 |
| 2018-09-14 | $146.07 | $146.07 | $145.61 | $145.91 | $68.51 | 15,248 |
| 2018-09-13 | $145.50 | $145.95 | $145.50 | $145.77 | $68.44 | 44,522 |
| 2018-09-12 | $145.02 | $145.20 | $144.70 | $145.08 | $68.12 | 15,688 |
| 2018-09-11 | $144.23 | $145.17 | $144.23 | $145.00 | $68.08 | 15,630 |
| 2018-09-10 | $144.73 | $144.77 | $144.44 | $144.56 | $67.87 | 10,376 |
| 2018-09-07 | $144.19 | $144.57 | $143.81 | $144.25 | $67.73 | 28,800 |
| 2018-09-06 | $144.90 | $145.20 | $144.04 | $144.54 | $67.86 | 46,606 |
| 2018-09-05 | $145.10 | $145.22 | $144.52 | $145.08 | $68.12 | 21,480 |
| 2018-09-04 | $145.38 | $145.58 | $144.93 | $145.49 | $68.31 | 68,276 |
| 2018-08-31 | $145.33 | $145.83 | $145.25 | $145.71 | $68.41 | 83,842 |
| 2018-08-30 | $145.97 | $146.16 | $145.37 | $145.58 | $68.35 | 116,902 |
| 2018-08-29 | $145.54 | $146.34 | $145.44 | $146.20 | $68.64 | 87,830 |
| 2018-08-28 | $145.64 | $145.64 | $145.19 | $145.45 | $68.29 | 29,488 |
| 2018-08-27 | $144.81 | $145.45 | $144.81 | $145.35 | $68.24 | 44,770 |
| 2018-08-24 | $143.68 | $144.33 | $143.68 | $144.25 | $67.73 | 62,366 |
| 2018-08-23 | $143.73 | $143.96 | $143.33 | $143.37 | $67.31 | 25,472 |
| 2018-08-22 | $143.44 | $143.89 | $143.44 | $143.74 | $67.49 | 25,800 |
| 2018-08-21 | $143.56 | $144.12 | $143.56 | $143.73 | $67.48 | 28,638 |
| 2018-08-20 | $143.27 | $143.44 | $142.95 | $143.37 | $67.31 | 19,450 |
| 2018-08-17 | $142.10 | $143.16 | $142.10 | $142.92 | $67.10 | 25,252 |
| 2018-08-16 | $142.04 | $142.95 | $142.04 | $142.35 | $66.83 | 57,356 |
| 2018-08-15 | $141.60 | $141.78 | $140.65 | $141.25 | $66.32 | 43,336 |
| 2018-08-14 | $141.92 | $142.56 | $141.92 | $142.40 | $66.86 | 15,626 |
| 2018-08-13 | $142.14 | $142.48 | $141.49 | $141.49 | $66.43 | 17,184 |
| 2018-08-10 | $142.12 | $142.42 | $141.71 | $142.06 | $66.70 | 26,360 |
| 2018-08-09 | $143.11 | $143.34 | $142.94 | $143.01 | $67.14 | 25,516 |
| 2018-08-08 | $143.15 | $143.29 | $143.01 | $143.14 | $67.21 | 9,794 |
| 2018-08-07 | $143.10 | $143.37 | $143.10 | $143.23 | $67.25 | 30,358 |
| 2018-08-06 | $142.11 | $142.86 | $142.11 | $142.79 | $67.04 | 24,118 |
| 2018-08-03 | $141.74 | $142.15 | $141.69 | $142.13 | $66.73 | 20,196 |
| 2018-08-02 | $140.05 | $141.67 | $140.05 | $141.65 | $66.51 | 22,380 |
| 2018-08-01 | $141.11 | $141.30 | $140.67 | $140.86 | $66.13 | 18,814 |
| 2018-07-31 | $140.67 | $141.34 | $140.65 | $140.94 | $66.17 | 20,082 |
| 2018-07-30 | $141.05 | $141.05 | $140.15 | $140.25 | $65.85 | 18,022 |
| 2018-07-27 | $142.10 | $142.16 | $140.76 | $141.05 | $66.22 | 27,820 |
| 2018-07-26 | $141.85 | $142.43 | $141.85 | $142.08 | $66.71 | 19,192 |
| 2018-07-25 | $141.09 | $142.48 | $141.02 | $142.29 | $66.81 | 23,130 |
| 2018-07-24 | $141.36 | $141.70 | $140.71 | $141.17 | $66.28 | 23,304 |
| 2018-07-23 | $140.36 | $140.79 | $140.24 | $140.74 | $66.08 | 12,478 |
| 2018-07-20 | $140.53 | $140.86 | $140.48 | $140.50 | $65.97 | 31,932 |
| 2018-07-19 | $140.67 | $141.03 | $140.48 | $140.65 | $66.04 | 16,150 |
| 2018-07-18 | $140.91 | $141.17 | $140.62 | $141.15 | $66.27 | 23,986 |
| 2018-07-17 | $139.81 | $141.00 | $139.81 | $140.84 | $66.13 | 25,214 |
| 2018-07-16 | $140.47 | $140.53 | $140.03 | $140.19 | $65.82 | 18,818 |
| 2018-07-13 | $140.26 | $140.58 | $140.18 | $140.46 | $65.95 | 21,228 |
| 2018-07-12 | $139.88 | $140.34 | $139.75 | $140.34 | $65.89 | 17,320 |
| 2018-07-11 | $139.28 | $139.64 | $139.00 | $139.18 | $65.35 | 22,648 |
| 2018-07-10 | $140.11 | $140.22 | $139.81 | $140.15 | $65.80 | 40,228 |
| 2018-07-09 | $139.04 | $139.70 | $139.02 | $139.70 | $65.59 | 57,058 |
| 2018-07-06 | $137.04 | $138.63 | $137.04 | $138.46 | $65.01 | 83,734 |
| 2018-07-05 | $136.79 | $137.30 | $136.53 | $137.25 | $64.44 | 69,324 |
| 2018-07-03 | $137.33 | $137.33 | $136.01 | $136.01 | $63.86 | 22,674 |
| 2018-07-02 | $135.35 | $136.67 | $135.35 | $136.67 | $64.17 | 27,718 |
| 2018-06-29 | $136.65 | $137.27 | $136.30 | $136.34 | $64.01 | 46,900 |
| 2018-06-28 | $135.26 | $136.44 | $134.94 | $136.13 | $63.91 | 58,092 |
| 2018-06-27 | $136.85 | $137.53 | $135.32 | $135.36 | $63.55 | 32,250 |
| 2018-06-26 | $136.57 | $136.98 | $136.12 | $136.52 | $64.10 | 24,472 |
| 2018-06-25 | $138.02 | $138.02 | $135.97 | $136.80 | $63.98 | 85,750 |
| 2018-06-22 | $139.36 | $139.36 | $138.66 | $138.74 | $64.88 | 12,680 |
| 2018-06-21 | $139.40 | $139.40 | $138.40 | $138.51 | $64.77 | 18,672 |
| 2018-06-20 | $139.56 | $139.73 | $139.33 | $139.47 | $65.22 | 18,246 |
| 2018-06-19 | $138.30 | $139.14 | $138.21 | $139.14 | $65.07 | 67,380 |
| 2018-06-18 | $139.03 | $139.73 | $138.89 | $139.68 | $65.32 | 54,082 |
| 2018-06-15 | $139.55 | $140.04 | $139.30 | $139.91 | $65.43 | 74,428 |
| 2018-06-14 | $140.11 | $140.18 | $139.80 | $140.01 | $65.48 | 157,434 |
| 2018-06-13 | $140.16 | $140.35 | $139.53 | $139.53 | $65.25 | 31,478 |
| 2018-06-12 | $140.10 | $140.27 | $139.84 | $139.98 | $65.46 | 19,278 |
| 2018-06-11 | $139.75 | $140.16 | $139.75 | $139.95 | $65.45 | 15,944 |
| 2018-06-08 | $139.07 | $139.70 | $139.00 | $139.70 | $65.33 | 13,972 |
| 2018-06-07 | $139.55 | $139.70 | $138.73 | $139.25 | $65.12 | 32,390 |
| 2018-06-06 | $138.50 | $139.35 | $138.21 | $139.35 | $65.17 | 28,818 |
| 2018-06-05 | $138.20 | $138.30 | $137.83 | $138.17 | $64.62 | 23,814 |
| 2018-06-04 | $137.67 | $138.07 | $137.67 | $138.04 | $64.55 | 39,542 |
| 2018-06-01 | $136.72 | $137.47 | $136.72 | $137.31 | $64.21 | 44,122 |
| 2018-05-31 | $136.82 | $136.82 | $135.88 | $136.00 | $63.60 | 34,304 |
| 2018-05-30 | $135.84 | $137.15 | $135.84 | $136.94 | $64.04 | 39,296 |
| 2018-05-29 | $135.49 | $136.09 | $134.53 | $135.18 | $63.22 | 77,640 |
| 2018-05-25 | $136.47 | $136.83 | $136.28 | $136.56 | $63.86 | 22,686 |
| 2018-05-24 | $136.90 | $136.98 | $135.88 | $136.87 | $64.01 | 57,052 |
| 2018-05-23 | $135.99 | $137.06 | $135.99 | $137.06 | $64.10 | 33,708 |
| 2018-05-22 | $137.40 | $137.53 | $136.71 | $136.71 | $63.93 | 17,852 |
| 2018-05-21 | $137.00 | $137.37 | $136.98 | $137.14 | $64.13 | 29,922 |
| 2018-05-18 | $136.43 | $136.46 | $136.02 | $136.23 | $63.71 | 22,138 |
| 2018-05-17 | $136.31 | $137.08 | $136.22 | $136.49 | $63.83 | 22,294 |
| 2018-05-16 | $136.14 | $136.81 | $136.02 | $136.39 | $63.78 | 118,558 |
| 2018-05-15 | $136.01 | $136.03 | $135.44 | $135.75 | $63.48 | 42,576 |
| 2018-05-14 | $137.17 | $137.34 | $136.55 | $136.63 | $63.90 | 42,378 |
| 2018-05-11 | $136.53 | $136.85 | $136.32 | $136.65 | $63.90 | 50,098 |
| 2018-05-10 | $135.57 | $136.63 | $135.57 | $136.39 | $63.78 | 31,446 |
| 2018-05-09 | $134.45 | $135.37 | $134.18 | $135.23 | $63.24 | 27,716 |
| 2018-05-08 | $133.77 | $134.08 | $133.38 | $134.00 | $62.67 | 42,398 |
| 2018-05-07 | $133.88 | $134.39 | $133.68 | $133.82 | $62.58 | 31,950 |
| 2018-05-04 | $131.22 | $133.75 | $131.22 | $133.37 | $62.37 | 55,560 |
| 2018-05-03 | $131.45 | $132.00 | $129.96 | $131.65 | $61.57 | 66,536 |
| 2018-05-02 | $132.62 | $133.07 | $131.79 | $131.95 | $61.71 | 66,532 |
| 2018-05-01 | $132.19 | $132.82 | $131.39 | $132.74 | $62.08 | 76,284 |
| 2018-04-30 | $133.85 | $134.13 | $132.49 | $132.49 | $61.96 | 20,598 |
| 2018-04-27 | $133.81 | $133.90 | $133.22 | $133.55 | $62.46 | 25,826 |
| 2018-04-26 | $132.77 | $133.87 | $132.54 | $133.46 | $62.41 | 33,052 |
| 2018-04-25 | $132.02 | $132.37 | $130.91 | $131.99 | $61.73 | 48,276 |
| 2018-04-24 | $134.26 | $134.34 | $131.23 | $132.03 | $61.74 | 89,128 |
| 2018-04-23 | $134.08 | $134.28 | $133.16 | $133.69 | $62.52 | 31,698 |
| 2018-04-20 | $134.79 | $134.79 | $133.31 | $133.58 | $62.47 | 22,790 |
| 2018-04-19 | $135.16 | $135.25 | $134.31 | $134.87 | $63.07 | 20,126 |
| 2018-04-18 | $135.83 | $135.98 | $135.44 | $135.59 | $63.41 | 47,768 |
| 2018-04-17 | $134.91 | $135.68 | $134.91 | $135.68 | $63.45 | 19,890 |
| 2018-04-16 | $133.87 | $134.36 | $133.46 | $134.05 | $62.69 | 29,310 |
| 2018-04-13 | $134.07 | $134.11 | $132.45 | $133.02 | $62.21 | 53,802 |
| 2018-04-12 | $132.94 | $133.65 | $132.81 | $133.35 | $62.36 | 40,008 |
| 2018-04-11 | $132.10 | $133.00 | $132.10 | $132.26 | $61.85 | 36,368 |
| 2018-04-10 | $132.48 | $133.28 | $132.33 | $132.90 | $62.15 | 37,492 |
| 2018-04-09 | $131.22 | $132.60 | $130.75 | $130.75 | $61.15 | 99,134 |
| 2018-04-06 | $132.26 | $132.67 | $129.52 | $130.53 | $61.04 | 52,044 |
| 2018-04-05 | $132.90 | $133.62 | $132.59 | $133.25 | $62.31 | 47,864 |
| 2018-04-04 | $128.70 | $132.51 | $128.70 | $132.30 | $61.87 | 42,882 |
| 2018-04-03 | $129.87 | $130.72 | $129.17 | $130.65 | $61.10 | 28,374 |
| 2018-04-02 | $131.51 | $131.89 | $127.71 | $129.13 | $60.39 | 210,184 |
| 2018-03-29 | $130.90 | $132.92 | $130.51 | $132.12 | $61.79 | 38,288 |
| 2018-03-28 | $130.75 | $131.41 | $129.90 | $130.43 | $61.00 | 42,608 |
| 2018-03-27 | $133.55 | $133.61 | $130.08 | $130.69 | $61.12 | 44,244 |
| 2018-03-26 | $131.48 | $133.07 | $130.66 | $132.99 | $62.19 | 44,294 |
| 2018-03-23 | $132.68 | $132.90 | $129.41 | $129.55 | $60.58 | 105,086 |
| 2018-03-22 | $134.35 | $134.73 | $132.28 | $132.35 | $61.89 | 69,704 |
| 2018-03-21 | $136.29 | $137.39 | $136.05 | $136.30 | $63.50 | 23,894 |
| 2018-03-20 | $136.28 | $136.67 | $135.99 | $136.28 | $63.49 | 57,938 |
| 2018-03-19 | $137.39 | $137.39 | $135.23 | $136.24 | $63.47 | 36,202 |
| 2018-03-16 | $137.87 | $138.31 | $137.87 | $137.91 | $64.25 | 15,064 |
| 2018-03-15 | $138.19 | $138.48 | $137.71 | $137.86 | $64.23 | 21,574 |
| 2018-03-14 | $139.08 | $139.08 | $137.68 | $137.89 | $64.24 | 32,204 |
| 2018-03-13 | $140.02 | $140.08 | $138.31 | $138.62 | $64.58 | 47,126 |
| 2018-03-12 | $139.80 | $140.08 | $139.26 | $139.69 | $65.08 | 38,774 |
| 2018-03-09 | $138.18 | $139.61 | $137.95 | $139.61 | $65.04 | 45,782 |
| 2018-03-08 | $137.12 | $137.34 | $136.62 | $137.23 | $63.94 | 32,694 |
| 2018-03-07 | $135.38 | $136.93 | $135.03 | $136.66 | $63.67 | 44,432 |
| 2018-03-06 | $136.76 | $136.76 | $136.00 | $136.51 | $63.60 | 22,602 |
| 2018-03-05 | $133.99 | $136.56 | $133.99 | $136.21 | $63.46 | 76,476 |
| 2018-03-02 | $132.85 | $134.87 | $132.61 | $134.72 | $62.77 | 46,520 |
| 2018-03-01 | $135.72 | $135.92 | $133.00 | $133.82 | $62.35 | 144,498 |
| 2018-02-28 | $137.70 | $137.84 | $135.57 | $135.57 | $63.16 | 117,498 |
| 2018-02-27 | $138.75 | $139.06 | $136.96 | $136.96 | $63.81 | 144,388 |
| 2018-02-26 | $137.92 | $138.78 | $137.57 | $138.67 | $64.61 | 73,868 |
| 2018-02-23 | $135.87 | $137.09 | $135.64 | $137.09 | $63.87 | 15,934 |
| 2018-02-22 | $135.65 | $136.44 | $134.98 | $135.14 | $62.96 | 24,776 |
| 2018-02-21 | $135.98 | $137.22 | $135.08 | $135.08 | $62.93 | 50,256 |
| 2018-02-20 | $135.95 | $136.86 | $135.35 | $135.63 | $63.19 | 62,428 |
| 2018-02-16 | $136.18 | $137.67 | $136.18 | $137.01 | $63.83 | 134,004 |
| 2018-02-15 | $135.89 | $136.38 | $134.50 | $136.32 | $63.51 | 68,222 |
| 2018-02-14 | $132.36 | $135.06 | $132.16 | $135.06 | $62.92 | 150,410 |
| 2018-02-13 | $132.00 | $133.21 | $131.85 | $133.03 | $61.98 | 49,824 |
| 2018-02-12 | $131.96 | $133.37 | $131.27 | $132.63 | $61.79 | 250,568 |
| 2018-02-09 | $130.61 | $131.70 | $126.60 | $130.78 | $60.93 | 206,684 |
| 2018-02-08 | $134.06 | $134.35 | $129.37 | $129.37 | $60.27 | 188,942 |
| 2018-02-07 | $134.31 | $136.00 | $133.81 | $133.81 | $62.34 | 152,374 |
| 2018-02-06 | $129.89 | $134.84 | $127.05 | $134.43 | $62.63 | 316,402 |
| 2018-02-05 | $136.62 | $137.88 | $131.59 | $132.39 | $61.68 | 342,648 |
| 2018-02-02 | $139.91 | $139.98 | $137.75 | $137.75 | $64.18 | 140,122 |
| 2018-02-01 | $140.27 | $141.40 | $140.27 | $140.80 | $65.60 | 61,966 |
| 2018-01-31 | $141.43 | $141.59 | $140.34 | $140.79 | $65.59 | 62,206 |
| 2018-01-30 | $141.06 | $141.45 | $140.50 | $140.80 | $65.60 | 80,074 |
| 2018-01-29 | $142.96 | $143.05 | $142.22 | $142.32 | $66.31 | 40,916 |
| 2018-01-26 | $142.17 | $143.07 | $142.09 | $143.05 | $66.65 | 30,186 |
| 2018-01-25 | $142.30 | $142.30 | $141.34 | $141.70 | $66.02 | 49,364 |
| 2018-01-24 | $142.15 | $142.37 | $141.00 | $141.82 | $66.07 | 58,860 |
| 2018-01-23 | $141.47 | $141.83 | $141.33 | $141.83 | $66.08 | 54,412 |
| 2018-01-22 | $140.18 | $141.29 | $140.18 | $141.29 | $65.83 | 47,314 |
| 2018-01-19 | $139.93 | $140.22 | $139.74 | $140.19 | $65.31 | 39,280 |
| 2018-01-18 | $139.84 | $139.94 | $139.34 | $139.54 | $65.01 | 53,552 |
| 2018-01-17 | $138.99 | $140.04 | $138.81 | $139.77 | $65.12 | 35,780 |
| 2018-01-16 | $139.78 | $140.10 | $138.24 | $138.50 | $64.53 | 72,482 |
| 2018-01-12 | $138.45 | $139.18 | $138.45 | $139.09 | $64.80 | 55,378 |
| 2018-01-11 | $137.60 | $138.24 | $137.52 | $138.18 | $64.38 | 43,422 |
| 2018-01-10 | $136.94 | $137.34 | $136.64 | $137.19 | $63.92 | 33,118 |
| 2018-01-09 | $137.37 | $137.72 | $137.24 | $137.44 | $64.03 | 65,852 |
| 2018-01-08 | $136.69 | $137.19 | $136.66 | $137.19 | $63.92 | 66,844 |
| 2018-01-05 | $136.47 | $136.87 | $136.23 | $136.81 | $63.74 | 60,354 |
| 2018-01-04 | $135.92 | $136.27 | $135.91 | $135.98 | $63.35 | 322,952 |
| 2018-01-03 | $134.81 | $135.55 | $134.81 | $135.40 | $63.08 | 52,680 |
| 2018-01-02 | $134.22 | $134.65 | $133.90 | $134.65 | $62.73 | 146,710 |
| 2017-12-29 | $134.37 | $134.56 | $133.62 | $133.62 | $62.25 | 32,286 |
| 2017-12-28 | $134.12 | $134.29 | $134.04 | $134.27 | $62.56 | 48,244 |
| 2017-12-27 | $134.00 | $134.11 | $133.81 | $133.82 | $62.35 | 41,932 |
| 2017-12-26 | $133.76 | $134.04 | $133.67 | $133.78 | $62.33 | 30,734 |
| 2017-12-22 | $134.05 | $134.05 | $133.78 | $133.98 | $62.42 | 31,218 |
| 2017-12-21 | $134.00 | $134.43 | $133.85 | $134.20 | $62.52 | 62,136 |
| 2017-12-20 | $134.31 | $134.31 | $133.60 | $133.78 | $62.33 | 27,472 |
| 2017-12-19 | $134.60 | $134.60 | $133.78 | $133.86 | $62.37 | 64,138 |
| 2017-12-18 | $134.81 | $135.13 | $134.81 | $134.87 | $62.54 | 121,050 |
| 2017-12-15 | $133.51 | $134.34 | $133.45 | $134.05 | $62.16 | 30,284 |
| 2017-12-14 | $133.73 | $133.73 | $132.90 | $133.20 | $61.77 | 22,568 |
| 2017-12-13 | $133.63 | $133.88 | $133.51 | $133.51 | $61.91 | 50,496 |
| 2017-12-12 | $133.49 | $133.74 | $133.29 | $133.49 | $61.90 | 41,152 |
| 2017-12-11 | $132.95 | $133.30 | $132.71 | $133.24 | $61.79 | 37,598 |
| 2017-12-08 | $132.84 | $132.92 | $132.48 | $132.89 | $61.63 | 43,528 |
| 2017-12-07 | $131.63 | $132.37 | $131.42 | $132.17 | $61.29 | 33,156 |
| 2017-12-06 | $131.48 | $131.90 | $131.48 | $131.68 | $61.07 | 94,368 |
| 2017-12-05 | $132.28 | $132.73 | $131.82 | $131.82 | $61.13 | 49,224 |
| 2017-12-04 | $133.54 | $133.69 | $132.40 | $132.40 | $61.40 | 98,436 |
| 2017-12-01 | $132.58 | $132.88 | $130.52 | $132.50 | $61.45 | 78,482 |
| 2017-11-30 | $132.21 | $133.23 | $132.09 | $132.80 | $61.58 | 63,088 |
| 2017-11-29 | $131.79 | $132.08 | $131.48 | $131.71 | $61.08 | 22,708 |
| 2017-11-28 | $130.74 | $131.71 | $130.60 | $131.64 | $61.04 | 50,032 |
| 2017-11-27 | $130.58 | $130.67 | $130.35 | $130.46 | $60.50 | 47,466 |
| 2017-11-24 | $130.56 | $130.58 | $130.45 | $130.58 | $60.55 | 10,066 |
| 2017-11-22 | $130.41 | $130.44 | $130.18 | $130.23 | $60.39 | 37,612 |
| 2017-11-21 | $130.06 | $130.38 | $130.06 | $130.38 | $60.46 | 25,054 |
| 2017-11-20 | $129.41 | $129.56 | $129.33 | $129.46 | $60.04 | 33,024 |
| 2017-11-17 | $129.30 | $129.45 | $129.28 | $129.32 | $59.97 | 38,088 |
| 2017-11-16 | $128.88 | $129.70 | $128.88 | $129.49 | $60.05 | 30,530 |
| 2017-11-15 | $128.42 | $128.67 | $127.97 | $128.31 | $59.50 | 25,930 |
| 2017-11-14 | $128.87 | $129.04 | $128.55 | $128.99 | $59.82 | 22,618 |
| 2017-11-13 | $128.85 | $129.46 | $128.85 | $129.36 | $59.99 | 49,710 |
| 2017-11-10 | $129.05 | $129.24 | $128.88 | $129.21 | $59.92 | 74,522 |
| 2017-11-09 | $128.96 | $129.33 | $128.36 | $129.22 | $59.92 | 77,790 |
| 2017-11-08 | $129.40 | $129.76 | $129.31 | $129.70 | $60.15 | 25,992 |
| 2017-11-07 | $129.73 | $129.87 | $129.24 | $129.45 | $60.03 | 29,680 |
| 2017-11-06 | $129.42 | $129.70 | $129.42 | $129.65 | $60.12 | 30,570 |
| 2017-11-03 | $129.13 | $129.43 | $128.93 | $129.40 | $60.01 | 23,332 |
| 2017-11-02 | $129.00 | $129.05 | $128.55 | $129.02 | $59.83 | 59,604 |
| 2017-11-01 | $129.29 | $129.53 | $128.81 | $128.95 | $59.80 | 26,762 |
| 2017-10-31 | $128.84 | $128.99 | $128.60 | $128.80 | $59.73 | 21,774 |
| 2017-10-30 | $128.86 | $128.95 | $128.52 | $128.66 | $59.66 | 26,316 |
| 2017-10-27 | $128.54 | $129.10 | $128.28 | $129.10 | $59.87 | 105,680 |
| 2017-10-26 | $128.01 | $128.33 | $128.01 | $128.18 | $59.44 | 81,690 |
| 2017-10-25 | $128.39 | $128.41 | $127.25 | $127.88 | $59.30 | 67,066 |
| 2017-10-24 | $128.67 | $128.72 | $128.45 | $128.48 | $59.58 | 40,692 |
| 2017-10-23 | $128.99 | $128.99 | $128.31 | $128.37 | $59.53 | 89,540 |
| 2017-10-20 | $128.68 | $128.84 | $128.58 | $128.80 | $59.73 | 21,566 |
| 2017-10-19 | $127.74 | $128.21 | $127.47 | $128.21 | $59.46 | 42,584 |
| 2017-10-18 | $128.44 | $128.44 | $128.10 | $128.18 | $59.44 | 31,014 |
| 2017-10-17 | $128.05 | $128.05 | $127.85 | $128.03 | $59.37 | 42,258 |
| 2017-10-16 | $128.03 | $128.15 | $127.82 | $127.94 | $59.33 | 23,358 |
| 2017-10-13 | $127.93 | $128.06 | $127.71 | $127.89 | $59.31 | 19,982 |
| 2017-10-12 | $127.74 | $127.87 | $127.58 | $127.70 | $59.22 | 22,984 |
| 2017-10-11 | $127.62 | $127.88 | $127.55 | $127.88 | $59.30 | 26,374 |
| 2017-10-10 | $127.72 | $127.88 | $127.43 | $127.69 | $59.21 | 25,234 |
| 2017-10-09 | $127.80 | $127.80 | $127.25 | $127.35 | $59.06 | 19,612 |
| 2017-10-06 | $127.44 | $127.64 | $127.37 | $127.60 | $59.17 | 41,660 |
| 2017-10-05 | $127.16 | $127.74 | $127.16 | $127.74 | $59.24 | 17,334 |
| 2017-10-04 | $126.83 | $127.12 | $126.62 | $127.02 | $58.90 | 30,164 |
| 2017-10-03 | $126.67 | $126.84 | $126.57 | $126.83 | $58.82 | 31,048 |
| 2017-10-02 | $125.92 | $126.54 | $125.88 | $126.52 | $58.67 | 122,276 |
| 2017-09-29 | $125.75 | $126.03 | $125.63 | $126.03 | $58.44 | 20,510 |
| 2017-09-28 | $125.42 | $125.58 | $125.23 | $125.58 | $58.24 | 21,124 |
| 2017-09-27 | $125.27 | $125.63 | $124.92 | $125.44 | $58.17 | 21,080 |
| 2017-09-26 | $125.04 | $125.13 | $124.82 | $124.82 | $57.88 | 31,368 |
| 2017-09-25 | $125.49 | $125.66 | $124.96 | $125.30 | $57.84 | 28,608 |
| 2017-09-22 | $125.34 | $125.58 | $125.34 | $125.54 | $57.95 | 19,782 |
| 2017-09-21 | $125.83 | $125.83 | $125.53 | $125.54 | $57.96 | 17,922 |
| 2017-09-20 | $126.00 | $126.00 | $125.42 | $125.88 | $58.11 | 27,766 |
| 2017-09-19 | $125.81 | $125.82 | $125.62 | $125.75 | $58.05 | 38,076 |
| 2017-09-18 | $125.50 | $125.80 | $125.50 | $125.67 | $58.02 | 21,140 |
| 2017-09-15 | $125.13 | $125.39 | $125.08 | $125.39 | $57.89 | 57,834 |
| 2017-09-14 | $124.97 | $125.21 | $124.97 | $125.12 | $57.76 | 27,430 |
| 2017-09-13 | $125.00 | $125.24 | $124.71 | $125.24 | $57.82 | 20,338 |
| 2017-09-12 | $124.92 | $125.13 | $124.83 | $125.10 | $57.75 | 32,716 |
| 2017-09-11 | $124.09 | $124.72 | $124.09 | $124.67 | $57.55 | 38,376 |
| 2017-09-08 | $123.26 | $123.62 | $123.21 | $123.37 | $56.95 | 58,664 |
| 2017-09-07 | $123.72 | $123.72 | $123.28 | $123.46 | $57.00 | 31,894 |
| 2017-09-06 | $123.57 | $123.72 | $123.26 | $123.55 | $57.04 | 61,912 |
| 2017-09-05 | $123.86 | $123.93 | $122.66 | $123.21 | $56.88 | 357,584 |
| 2017-09-01 | $124.12 | $124.29 | $123.98 | $124.17 | $57.32 | 49,476 |
| 2017-08-31 | $123.40 | $124.03 | $123.35 | $123.87 | $57.19 | 48,216 |
| 2017-08-30 | $122.62 | $123.18 | $122.57 | $123.06 | $56.81 | 44,794 |
| 2017-08-29 | $121.56 | $122.58 | $121.56 | $122.45 | $56.53 | 141,778 |
| 2017-08-28 | $122.62 | $122.62 | $122.13 | $122.28 | $56.45 | 121,120 |
| 2017-08-25 | $122.45 | $122.81 | $122.26 | $122.34 | $56.48 | 190,198 |
| 2017-08-24 | $122.51 | $122.51 | $121.99 | $122.08 | $56.36 | 160,086 |
| 2017-08-23 | $122.20 | $122.50 | $122.20 | $122.35 | $56.48 | 36,994 |
| 2017-08-22 | $121.77 | $122.76 | $121.77 | $122.72 | $56.65 | 48,340 |
| 2017-08-21 | $121.32 | $121.55 | $120.99 | $121.52 | $56.10 | 24,098 |
| 2017-08-18 | $121.37 | $121.94 | $121.10 | $121.34 | $56.02 | 42,588 |
| 2017-08-17 | $123.06 | $123.26 | $121.61 | $121.66 | $56.17 | 31,060 |
| 2017-08-16 | $123.46 | $123.75 | $123.29 | $123.36 | $56.95 | 26,212 |
| 2017-08-15 | $123.55 | $123.55 | $123.12 | $123.37 | $56.95 | 20,746 |
| 2017-08-14 | $122.99 | $123.41 | $122.90 | $123.32 | $56.93 | 56,502 |
| 2017-08-11 | $121.83 | $122.31 | $121.83 | $122.02 | $56.33 | 44,292 |
| 2017-08-10 | $123.16 | $123.16 | $121.87 | $121.90 | $56.28 | 95,194 |
| 2017-08-09 | $123.33 | $123.59 | $122.99 | $123.59 | $57.06 | 31,394 |
| 2017-08-08 | $123.97 | $124.56 | $123.63 | $123.77 | $57.14 | 23,054 |
| 2017-08-07 | $123.90 | $124.06 | $123.86 | $124.03 | $57.26 | 29,282 |
| 2017-08-04 | $123.87 | $124.22 | $123.67 | $123.81 | $57.16 | 52,604 |
| 2017-08-03 | $123.85 | $123.85 | $123.49 | $123.62 | $57.07 | 25,282 |
| 2017-08-02 | $124.10 | $124.10 | $123.33 | $123.87 | $57.19 | 28,370 |
| 2017-08-01 | $123.99 | $123.99 | $123.76 | $123.89 | $57.19 | 33,014 |
| 2017-07-31 | $123.92 | $123.97 | $123.50 | $123.68 | $57.10 | 29,746 |
| 2017-07-28 | $123.46 | $123.74 | $123.38 | $123.65 | $57.08 | 30,332 |
| 2017-07-27 | $124.38 | $124.38 | $123.14 | $123.82 | $57.16 | 51,870 |
| 2017-07-26 | $124.34 | $124.34 | $123.97 | $124.01 | $57.25 | 34,524 |
| 2017-07-25 | $124.13 | $124.24 | $123.95 | $124.11 | $57.30 | 19,934 |
| 2017-07-24 | $123.73 | $123.80 | $123.48 | $123.73 | $57.12 | 23,074 |
| 2017-07-21 | $123.51 | $123.75 | $123.46 | $123.74 | $57.13 | 25,904 |
| 2017-07-20 | $124.00 | $124.06 | $123.76 | $123.89 | $57.19 | 41,304 |
| 2017-07-19 | $123.32 | $123.83 | $123.32 | $123.83 | $57.17 | 33,158 |
| 2017-07-18 | $122.86 | $123.14 | $122.65 | $123.10 | $56.83 | 20,482 |
| 2017-07-17 | $123.12 | $123.23 | $123.05 | $123.09 | $56.83 | 15,348 |
| 2017-07-14 | $122.59 | $123.28 | $122.59 | $123.09 | $56.83 | 28,714 |
| 2017-07-13 | $122.35 | $122.54 | $121.79 | $122.54 | $56.57 | 157,204 |
| 2017-07-12 | $121.91 | $122.40 | $121.91 | $122.29 | $56.46 | 25,102 |
| 2017-07-11 | $121.42 | $121.56 | $120.95 | $121.42 | $56.05 | 16,834 |
| 2017-07-10 | $121.32 | $121.67 | $121.14 | $121.51 | $56.10 | 45,982 |
| 2017-07-07 | $120.84 | $121.40 | $120.84 | $121.40 | $56.05 | 16,390 |
| 2017-07-06 | $121.26 | $121.26 | $120.52 | $120.58 | $55.67 | 23,946 |
| 2017-07-05 | $121.78 | $121.84 | $121.24 | $121.76 | $56.21 | 37,018 |
| 2017-07-03 | $121.69 | $122.03 | $121.57 | $121.57 | $56.12 | 45,052 |
| 2017-06-30 | $121.50 | $121.68 | $121.22 | $121.33 | $56.01 | 28,638 |
| 2017-06-29 | $122.25 | $122.25 | $120.36 | $121.14 | $55.92 | 37,272 |
| 2017-06-28 | $121.51 | $122.19 | $121.46 | $122.08 | $56.36 | 18,614 |
| 2017-06-27 | $121.86 | $122.02 | $121.05 | $121.05 | $55.88 | 37,800 |
| 2017-06-26 | $122.72 | $123.06 | $122.33 | $122.51 | $56.33 | 26,928 |
| 2017-06-23 | $122.26 | $122.54 | $122.18 | $122.44 | $56.30 | 11,782 |
| 2017-06-22 | $122.25 | $122.48 | $122.09 | $122.21 | $56.19 | 53,130 |
| 2017-06-21 | $122.39 | $122.54 | $122.00 | $122.16 | $56.17 | 20,520 |
| 2017-06-20 | $122.92 | $122.92 | $122.28 | $122.28 | $56.22 | 22,262 |
| 2017-06-19 | $122.65 | $123.11 | $122.64 | $123.07 | $56.59 | 20,910 |
| 2017-06-16 | $122.11 | $122.11 | $121.70 | $121.95 | $56.07 | 14,988 |
| 2017-06-15 | $121.58 | $122.11 | $121.47 | $121.99 | $56.09 | 25,088 |
| 2017-06-14 | $122.72 | $122.72 | $121.93 | $122.37 | $56.26 | 19,952 |
| 2017-06-13 | $122.25 | $122.54 | $122.18 | $122.54 | $56.34 | 20,186 |
| 2017-06-12 | $121.75 | $121.89 | $121.49 | $121.88 | $56.04 | 30,888 |
| 2017-06-09 | $122.27 | $122.78 | $121.34 | $121.98 | $56.09 | 54,388 |
| 2017-06-08 | $122.00 | $122.33 | $121.90 | $122.12 | $56.15 | 32,858 |
| 2017-06-07 | $121.97 | $122.07 | $121.64 | $121.91 | $56.05 | 33,300 |
| 2017-06-06 | $121.81 | $122.04 | $121.76 | $121.76 | $55.98 | 22,160 |
| 2017-06-05 | $122.22 | $122.34 | $122.12 | $122.29 | $56.23 | 10,118 |
| 2017-06-02 | $121.96 | $122.38 | $121.88 | $122.31 | $56.24 | 28,588 |
| 2017-06-01 | $121.13 | $121.84 | $121.05 | $121.84 | $56.02 | 17,424 |
| 2017-05-31 | $121.00 | $121.00 | $120.44 | $120.85 | $55.57 | 20,196 |
| 2017-05-30 | $120.79 | $120.96 | $120.70 | $120.83 | $55.56 | 24,900 |
| 2017-05-26 | $120.92 | $121.30 | $120.91 | $121.04 | $55.65 | 30,300 |
| 2017-05-25 | $120.75 | $121.17 | $120.75 | $121.00 | $55.63 | 34,590 |
| 2017-05-24 | $120.32 | $120.50 | $120.21 | $120.50 | $55.41 | 20,072 |
| 2017-05-23 | $120.25 | $120.29 | $119.93 | $120.22 | $55.28 | 35,742 |
| 2017-05-22 | $119.62 | $120.07 | $119.62 | $120.00 | $55.18 | 43,722 |
| 2017-05-19 | $118.87 | $119.74 | $118.87 | $119.34 | $54.87 | 51,464 |
| 2017-05-18 | $117.95 | $118.86 | $117.79 | $118.55 | $54.51 | 49,896 |
| 2017-05-17 | $119.25 | $119.40 | $118.06 | $118.07 | $54.29 | 58,166 |
| 2017-05-16 | $120.47 | $120.47 | $120.10 | $120.23 | $55.28 | 33,118 |
| 2017-05-15 | $119.82 | $120.42 | $119.82 | $120.27 | $55.30 | 31,722 |
| 2017-05-12 | $119.82 | $119.82 | $119.56 | $119.64 | $55.01 | 24,902 |
| 2017-05-11 | $119.93 | $119.99 | $119.29 | $119.91 | $55.13 | 33,806 |
| 2017-05-10 | $119.99 | $120.22 | $119.85 | $120.22 | $55.28 | 43,696 |
| 2017-05-09 | $120.22 | $120.28 | $119.77 | $119.84 | $55.10 | 541,730 |
| 2017-05-08 | $120.15 | $120.15 | $119.88 | $120.04 | $55.19 | 22,524 |
| 2017-05-05 | $119.83 | $120.20 | $119.71 | $120.20 | $55.27 | 18,424 |
| 2017-05-04 | $119.57 | $119.75 | $119.16 | $119.55 | $54.97 | 17,024 |
| 2017-05-03 | $119.40 | $119.62 | $119.23 | $119.62 | $55.00 | 11,352 |
| 2017-05-02 | $119.88 | $119.88 | $119.54 | $119.73 | $55.05 | 25,002 |
| 2017-05-01 | $119.72 | $120.00 | $119.51 | $119.89 | $55.12 | 31,530 |
| 2017-04-28 | $120.08 | $120.08 | $119.41 | $119.47 | $54.93 | 36,026 |
| 2017-04-27 | $119.81 | $119.94 | $119.51 | $119.78 | $55.07 | 54,308 |
| 2017-04-26 | $119.73 | $120.24 | $119.70 | $119.70 | $55.04 | 47,604 |
| 2017-04-25 | $119.44 | $119.88 | $119.34 | $119.76 | $55.06 | 60,596 |
| 2017-04-24 | $118.94 | $119.16 | $118.77 | $118.98 | $54.71 | 50,912 |
| 2017-04-21 | $118.09 | $118.09 | $117.55 | $117.91 | $54.21 | 69,928 |
| 2017-04-20 | $117.52 | $118.29 | $117.35 | $118.21 | $54.35 | 46,348 |
| 2017-04-19 | $117.67 | $117.88 | $117.05 | $117.16 | $53.87 | 75,958 |
| 2017-04-18 | $117.22 | $117.44 | $116.95 | $117.31 | $53.94 | 71,768 |
| 2017-04-17 | $116.70 | $117.56 | $116.67 | $117.53 | $54.04 | 63,176 |
| 2017-04-13 | $117.19 | $117.50 | $116.57 | $116.57 | $53.60 | 26,932 |
| 2017-04-12 | $117.79 | $117.79 | $117.25 | $117.35 | $53.96 | 31,938 |
| 2017-04-11 | $117.89 | $117.94 | $117.09 | $117.94 | $54.23 | 57,674 |
| 2017-04-10 | $118.04 | $118.42 | $117.89 | $118.01 | $54.26 | 28,064 |
| 2017-04-07 | $117.84 | $118.21 | $117.69 | $117.84 | $54.18 | 33,226 |
| 2017-04-06 | $117.74 | $118.22 | $117.65 | $118.00 | $54.26 | 26,162 |
| 2017-04-05 | $118.48 | $118.90 | $117.53 | $117.63 | $54.09 | 66,404 |
| 2017-04-04 | $117.80 | $118.07 | $117.67 | $118.06 | $54.28 | 157,288 |
| 2017-04-03 | $118.38 | $118.38 | $117.39 | $117.99 | $54.25 | 126,270 |
| 2017-03-31 | $118.33 | $118.56 | $118.23 | $118.26 | $54.38 | 44,716 |
| 2017-03-30 | $118.17 | $118.55 | $118.12 | $118.48 | $54.48 | 31,512 |
| 2017-03-29 | $117.86 | $118.19 | $117.65 | $118.11 | $54.31 | 37,390 |
| 2017-03-28 | $116.96 | $118.10 | $116.82 | $118.00 | $54.26 | 29,104 |
| 2017-03-27 | $116.19 | $117.23 | $115.99 | $117.07 | $53.83 | 80,052 |
| 2017-03-24 | $117.46 | $117.74 | $116.84 | $117.14 | $53.86 | 47,330 |
| 2017-03-23 | $117.63 | $118.36 | $117.61 | $117.70 | $53.90 | 69,076 |
| 2017-03-22 | $117.39 | $117.92 | $117.18 | $117.79 | $53.94 | 189,638 |
| 2017-03-21 | $119.53 | $119.53 | $117.51 | $117.61 | $53.85 | 53,104 |
| 2017-03-20 | $119.35 | $119.43 | $119.00 | $119.18 | $54.57 | 23,326 |
| 2017-03-17 | $119.72 | $119.77 | $119.38 | $119.47 | $54.71 | 60,260 |
| 2017-03-16 | $119.89 | $119.98 | $119.37 | $119.49 | $54.71 | 31,900 |
| 2017-03-15 | $118.92 | $119.96 | $118.92 | $119.69 | $54.81 | 121,982 |
| 2017-03-14 | $118.81 | $118.81 | $118.25 | $118.67 | $54.34 | 18,548 |
| 2017-03-13 | $119.11 | $119.17 | $118.84 | $119.17 | $54.57 | 28,840 |
| 2017-03-10 | $119.18 | $119.19 | $118.60 | $118.98 | $54.48 | 53,838 |
| 2017-03-09 | $118.52 | $118.80 | $118.04 | $118.53 | $54.28 | 43,818 |
| 2017-03-08 | $118.88 | $119.09 | $118.45 | $118.52 | $54.27 | 28,030 |
| 2017-03-07 | $119.02 | $119.22 | $118.74 | $118.84 | $54.42 | 48,376 |
| 2017-03-06 | $119.01 | $119.36 | $118.83 | $119.17 | $54.57 | 63,818 |
| 2017-03-03 | $119.47 | $119.63 | $119.23 | $119.55 | $54.74 | 26,848 |
| 2017-03-02 | $120.21 | $120.21 | $119.50 | $119.56 | $54.75 | 58,252 |
| 2017-03-01 | $119.67 | $120.51 | $119.46 | $120.23 | $55.05 | 97,844 |
| 2017-02-28 | $118.89 | $118.97 | $118.50 | $118.65 | $54.33 | 51,782 |
| 2017-02-27 | $118.77 | $119.22 | $118.61 | $119.07 | $54.52 | 60,934 |
| 2017-02-24 | $118.07 | $118.82 | $118.07 | $118.82 | $54.41 | 53,788 |
| 2017-02-23 | $118.93 | $118.97 | $118.28 | $118.63 | $54.32 | 38,894 |
| 2017-02-22 | $118.61 | $118.86 | $118.57 | $118.73 | $54.37 | 39,864 |
| 2017-02-21 | $118.31 | $118.98 | $118.29 | $118.86 | $54.43 | 43,628 |
| 2017-02-17 | $117.52 | $118.16 | $117.52 | $118.16 | $54.11 | 51,278 |
| 2017-02-16 | $118.03 | $118.19 | $117.65 | $117.94 | $54.01 | 39,394 |
| 2017-02-15 | $117.34 | $118.21 | $117.26 | $118.09 | $54.08 | 73,748 |
| 2017-02-14 | $116.83 | $117.55 | $116.73 | $117.50 | $53.80 | 273,394 |
| 2017-02-13 | $116.66 | $117.18 | $116.66 | $116.96 | $53.56 | 49,894 |
| 2017-02-10 | $116.18 | $116.54 | $116.10 | $116.39 | $53.30 | 129,514 |
| 2017-02-09 | $115.32 | $116.11 | $115.32 | $115.98 | $53.11 | 135,074 |
| 2017-02-08 | $114.96 | $115.25 | $114.71 | $115.25 | $52.77 | 325,790 |
| 2017-02-07 | $115.28 | $115.38 | $114.94 | $115.03 | $52.67 | 27,538 |
| 2017-02-06 | $115.12 | $115.28 | $114.91 | $115.03 | $52.67 | 134,922 |
| 2017-02-03 | $114.92 | $115.40 | $114.83 | $115.32 | $52.81 | 57,954 |
| 2017-02-02 | $114.28 | $114.60 | $114.06 | $114.40 | $52.38 | 23,688 |
| 2017-02-01 | $114.78 | $114.98 | $114.09 | $114.35 | $52.36 | 65,792 |
| 2017-01-31 | $113.94 | $114.39 | $113.80 | $114.39 | $52.38 | 67,410 |
| 2017-01-30 | $114.58 | $114.63 | $113.71 | $114.36 | $52.37 | 73,696 |
| 2017-01-27 | $115.22 | $115.23 | $114.99 | $115.10 | $52.70 | 50,032 |
| 2017-01-26 | $115.35 | $115.52 | $115.13 | $115.24 | $52.77 | 76,676 |
| 2017-01-25 | $114.96 | $115.44 | $114.81 | $115.37 | $52.83 | 72,992 |
| 2017-01-24 | $113.70 | $114.61 | $113.70 | $114.46 | $52.41 | 61,470 |
| 2017-01-23 | $113.72 | $113.78 | $113.21 | $113.63 | $52.03 | 22,252 |
| 2017-01-20 | $113.92 | $114.13 | $113.59 | $113.89 | $52.15 | 57,710 |
| 2017-01-19 | $114.00 | $114.08 | $113.28 | $113.45 | $51.95 | 38,244 |
| 2017-01-18 | $113.84 | $113.89 | $113.39 | $113.87 | $52.14 | 36,234 |
| 2017-01-17 | $113.89 | $113.95 | $113.33 | $113.56 | $52.00 | 55,568 |
| 2017-01-13 | $113.89 | $114.25 | $113.89 | $114.08 | $52.24 | 52,920 |
| 2017-01-12 | $113.82 | $113.90 | $113.04 | $113.89 | $52.15 | 50,610 |
| 2017-01-11 | $113.88 | $114.07 | $113.38 | $114.07 | $52.23 | 62,390 |
| 2017-01-10 | $113.66 | $114.20 | $113.51 | $113.85 | $52.13 | 81,852 |
| 2017-01-09 | $113.73 | $113.98 | $113.65 | $113.71 | $52.07 | 84,696 |
| 2017-01-06 | $113.75 | $114.32 | $113.48 | $114.16 | $52.27 | 63,170 |
| 2017-01-05 | $113.71 | $113.89 | $113.26 | $113.67 | $52.05 | 65,384 |
| 2017-01-04 | $113.41 | $113.89 | $113.41 | $113.87 | $52.14 | 179,574 |
| 2017-01-03 | $113.00 | $113.34 | $112.34 | $112.88 | $51.69 | 171,658 |
| 2016-12-30 | $112.68 | $112.68 | $111.90 | $112.05 | $51.31 | 117,532 |
| 2016-12-29 | $112.68 | $112.90 | $112.42 | $112.67 | $51.59 | 66,060 |
| 2016-12-28 | $113.99 | $113.99 | $112.62 | $112.68 | $51.60 | 52,880 |
| 2016-12-27 | $113.33 | $113.86 | $113.33 | $113.59 | $52.01 | 42,886 |
| 2016-12-23 | $113.28 | $113.32 | $113.09 | $113.25 | $51.86 | 34,436 |
| 2016-12-22 | $113.33 | $113.33 | $112.95 | $113.17 | $51.82 | 65,152 |
| 2016-12-21 | $113.70 | $113.76 | $113.41 | $113.42 | $51.94 | 94,484 |
| 2016-12-20 | $114.21 | $114.47 | $114.10 | $114.18 | $52.01 | 99,598 |
| 2016-12-19 | $113.69 | $114.20 | $113.69 | $113.95 | $51.90 | 51,636 |
| 2016-12-16 | $114.24 | $114.24 | $113.43 | $113.64 | $51.76 | 60,342 |
| 2016-12-15 | $113.59 | $114.37 | $113.45 | $113.79 | $51.83 | 77,382 |
| 2016-12-14 | $114.30 | $114.54 | $113.13 | $113.26 | $51.59 | 164,364 |
| 2016-12-13 | $114.14 | $114.61 | $113.90 | $114.30 | $52.06 | 112,312 |
| 2016-12-12 | $113.94 | $114.06 | $113.41 | $113.57 | $51.73 | 87,900 |
| 2016-12-09 | $113.39 | $113.85 | $113.39 | $113.81 | $51.84 | 123,464 |
| 2016-12-08 | $113.15 | $113.56 | $112.78 | $113.26 | $51.59 | 365,574 |
| 2016-12-07 | $111.36 | $112.90 | $111.28 | $112.87 | $51.41 | 89,696 |
| 2016-12-06 | $111.08 | $111.48 | $110.90 | $111.48 | $50.78 | 146,106 |
| 2016-12-05 | $110.77 | $111.17 | $110.75 | $110.96 | $50.54 | 78,080 |
| 2016-12-02 | $110.14 | $110.57 | $110.00 | $110.28 | $50.23 | 72,202 |
| 2016-12-01 | $110.85 | $110.86 | $110.03 | $110.23 | $50.21 | 51,492 |
| 2016-11-30 | $111.38 | $111.52 | $110.69 | $110.69 | $50.42 | 65,006 |
| 2016-11-29 | $110.68 | $111.22 | $110.56 | $110.94 | $50.53 | 44,286 |
| 2016-11-28 | $111.02 | $111.20 | $110.67 | $110.75 | $50.45 | 49,324 |
| 2016-11-25 | $111.00 | $111.34 | $110.90 | $111.34 | $50.71 | 40,926 |
| 2016-11-23 | $110.61 | $110.88 | $110.44 | $110.88 | $50.50 | 79,816 |
| 2016-11-22 | $110.69 | $110.86 | $110.33 | $110.79 | $50.46 | 77,532 |
| 2016-11-21 | $110.04 | $110.50 | $110.01 | $110.49 | $50.33 | 41,792 |
| 2016-11-18 | $110.00 | $110.00 | $109.57 | $109.60 | $49.92 | 24,980 |
| 2016-11-17 | $109.44 | $109.92 | $109.44 | $109.88 | $50.05 | 43,530 |
| 2016-11-16 | $109.02 | $109.39 | $109.02 | $109.35 | $49.81 | 61,198 |
| 2016-11-15 | $108.85 | $109.50 | $108.77 | $109.50 | $49.88 | 80,910 |
| 2016-11-14 | $108.61 | $108.84 | $108.23 | $108.61 | $49.47 | 85,116 |
| 2016-11-11 | $108.15 | $108.53 | $107.79 | $108.45 | $49.40 | 211,312 |
| 2016-11-10 | $108.77 | $109.19 | $107.64 | $108.53 | $49.43 | 114,188 |
| 2016-11-09 | $106.24 | $108.51 | $106.24 | $108.23 | $49.30 | 191,268 |
| 2016-11-08 | $106.24 | $107.25 | $106.16 | $106.91 | $48.70 | 62,544 |
| 2016-11-07 | $105.65 | $106.49 | $105.65 | $106.43 | $48.48 | 43,150 |
| 2016-11-04 | $104.31 | $104.87 | $104.17 | $104.19 | $47.46 | 56,330 |
| 2016-11-03 | $104.59 | $105.00 | $104.12 | $104.29 | $47.50 | 88,312 |
| 2016-11-02 | $105.22 | $105.40 | $104.69 | $104.84 | $47.75 | 22,632 |
| 2016-11-01 | $106.71 | $106.71 | $104.99 | $105.23 | $47.93 | 35,228 |
| 2016-10-31 | $106.31 | $106.49 | $106.16 | $106.28 | $48.41 | 31,396 |
| 2016-10-28 | $106.33 | $106.87 | $105.94 | $106.16 | $48.35 | 36,706 |
| 2016-10-27 | $107.23 | $107.23 | $106.43 | $106.47 | $48.50 | 28,078 |
| 2016-10-26 | $106.66 | $107.16 | $106.62 | $106.87 | $48.68 | 115,564 |
| 2016-10-25 | $107.33 | $107.53 | $107.02 | $107.03 | $48.75 | 32,506 |
| 2016-10-24 | $107.47 | $107.73 | $107.30 | $107.55 | $48.99 | 20,786 |
| 2016-10-21 | $106.66 | $107.09 | $106.51 | $107.02 | $48.75 | 20,088 |
| 2016-10-20 | $106.98 | $107.27 | $106.70 | $107.10 | $48.78 | 95,156 |
| 2016-10-19 | $107.06 | $107.40 | $106.94 | $107.21 | $48.83 | 9,364 |
| 2016-10-18 | $107.04 | $107.16 | $106.71 | $106.91 | $48.70 | 33,638 |
| 2016-10-17 | $106.58 | $106.62 | $106.25 | $106.26 | $48.40 | 33,148 |
| 2016-10-14 | $107.05 | $107.39 | $106.54 | $106.54 | $48.53 | 182,714 |
| 2016-10-13 | $106.27 | $106.87 | $105.74 | $106.53 | $48.52 | 18,810 |
| 2016-10-12 | $106.85 | $107.17 | $106.63 | $106.98 | $48.73 | 42,314 |
| 2016-10-11 | $108.02 | $108.02 | $106.41 | $106.83 | $48.66 | 35,184 |
| 2016-10-10 | $108.14 | $108.45 | $107.95 | $108.20 | $49.28 | 75,554 |
| 2016-10-07 | $108.12 | $108.24 | $107.27 | $107.63 | $49.02 | 23,278 |
| 2016-10-06 | $107.90 | $108.11 | $107.56 | $108.04 | $49.21 | 21,558 |
| 2016-10-05 | $107.89 | $108.26 | $107.89 | $108.08 | $49.23 | 42,360 |
| 2016-10-04 | $108.23 | $108.29 | $107.28 | $107.54 | $48.98 | 30,946 |
| 2016-10-03 | $108.18 | $108.18 | $107.85 | $108.10 | $49.24 | 125,738 |
| 2016-09-30 | $108.04 | $108.75 | $108.01 | $108.53 | $49.43 | 21,802 |
| 2016-09-29 | $108.51 | $108.65 | $107.50 | $107.73 | $49.07 | 87,520 |
| 2016-09-28 | $108.10 | $108.64 | $107.66 | $108.64 | $49.48 | 16,016 |
| 2016-09-27 | $107.39 | $108.03 | $107.19 | $107.99 | $49.19 | 29,418 |
| 2016-09-26 | $107.76 | $107.76 | $107.33 | $107.33 | $48.89 | 29,782 |
| 2016-09-23 | $109.16 | $109.17 | $108.75 | $108.84 | $49.35 | 54,890 |
| 2016-09-22 | $109.04 | $109.43 | $109.04 | $109.34 | $49.58 | 90,494 |
| 2016-09-21 | $107.81 | $108.66 | $107.40 | $108.58 | $49.24 | 19,280 |
| 2016-09-20 | $107.83 | $107.92 | $107.39 | $107.39 | $48.70 | 36,286 |
| 2016-09-19 | $107.67 | $108.02 | $107.33 | $107.37 | $48.69 | 39,078 |
| 2016-09-16 | $107.42 | $107.65 | $106.97 | $107.48 | $48.74 | 29,354 |
| 2016-09-15 | $106.62 | $107.95 | $106.48 | $107.81 | $48.89 | 253,288 |
| 2016-09-14 | $106.72 | $107.22 | $106.43 | $106.59 | $48.33 | 30,156 |
| 2016-09-13 | $107.49 | $107.49 | $106.48 | $106.63 | $48.35 | 26,606 |
| 2016-09-12 | $106.23 | $108.40 | $106.23 | $108.27 | $49.10 | 39,166 |
| 2016-09-09 | $108.72 | $108.72 | $106.90 | $106.90 | $48.47 | 64,622 |
| 2016-09-08 | $109.58 | $109.62 | $109.28 | $109.49 | $49.65 | 25,744 |
| 2016-09-07 | $109.58 | $109.68 | $109.40 | $109.60 | $49.70 | 15,748 |
| 2016-09-06 | $109.56 | $109.56 | $109.12 | $109.49 | $49.65 | 18,412 |
| 2016-09-02 | $109.23 | $109.61 | $109.07 | $109.34 | $49.58 | 11,508 |
| 2016-09-01 | $108.58 | $108.82 | $108.27 | $108.82 | $49.34 | 7,938 |
| 2016-08-31 | $108.70 | $108.80 | $108.36 | $108.80 | $49.34 | 10,680 |
| 2016-08-30 | $109.27 | $109.27 | $108.79 | $108.98 | $49.42 | 21,450 |
| 2016-08-29 | $108.77 | $109.40 | $108.77 | $109.21 | $49.52 | 19,392 |
| 2016-08-26 | $108.92 | $109.51 | $108.25 | $108.57 | $49.23 | 20,916 |
| 2016-08-25 | $108.74 | $109.14 | $108.68 | $108.79 | $49.33 | 28,006 |
| 2016-08-24 | $109.46 | $109.49 | $109.07 | $109.10 | $49.47 | 17,234 |
| 2016-08-23 | $109.55 | $109.83 | $109.52 | $109.53 | $49.67 | 23,190 |
| 2016-08-22 | $109.09 | $109.30 | $108.98 | $109.25 | $49.54 | 10,778 |
| 2016-08-19 | $109.18 | $109.30 | $108.94 | $109.29 | $49.56 | 16,386 |
| 2016-08-18 | $109.06 | $109.44 | $109.06 | $109.44 | $49.63 | 10,716 |
| 2016-08-17 | $108.89 | $109.12 | $108.47 | $109.12 | $49.48 | 12,450 |
| 2016-08-16 | $109.38 | $109.38 | $108.96 | $108.96 | $49.41 | 15,042 |
| 2016-08-15 | $109.39 | $109.76 | $109.39 | $109.64 | $49.72 | 13,142 |
| 2016-08-12 | $109.15 | $109.31 | $108.95 | $109.20 | $49.52 | 16,350 |
| 2016-08-11 | $109.14 | $109.40 | $108.98 | $109.30 | $49.56 | 22,886 |
| 2016-08-10 | $109.17 | $109.17 | $108.61 | $108.78 | $49.33 | 79,288 |
| 2016-08-09 | $109.10 | $109.33 | $108.92 | $109.05 | $49.45 | 49,086 |
| 2016-08-08 | $109.13 | $109.30 | $108.85 | $108.99 | $49.42 | 45,958 |
| 2016-08-05 | $108.55 | $109.05 | $108.55 | $108.98 | $49.42 | 17,428 |
| 2016-08-04 | $108.17 | $108.28 | $107.98 | $108.10 | $49.02 | 18,052 |
| 2016-08-03 | $107.57 | $108.04 | $107.57 | $108.04 | $48.99 | 26,376 |
| 2016-08-02 | $108.34 | $108.34 | $107.23 | $107.67 | $48.82 | 40,010 |
| 2016-08-01 | $108.61 | $108.81 | $108.31 | $108.46 | $49.18 | 35,488 |
| 2016-07-29 | $108.25 | $108.77 | $108.08 | $108.71 | $49.29 | 21,556 |
| 2016-07-28 | $108.12 | $108.52 | $107.92 | $108.47 | $49.19 | 21,452 |
| 2016-07-27 | $108.52 | $108.52 | $108.00 | $108.22 | $49.07 | 20,936 |
| 2016-07-26 | $108.22 | $108.52 | $107.96 | $108.38 | $49.15 | 24,204 |
| 2016-07-25 | $108.43 | $108.43 | $107.96 | $108.25 | $49.09 | 58,234 |
| 2016-07-22 | $108.04 | $108.59 | $107.98 | $108.52 | $49.21 | 42,948 |
| 2016-07-21 | $108.37 | $108.53 | $107.84 | $108.07 | $49.00 | 24,442 |
| 2016-07-20 | $108.17 | $108.58 | $107.97 | $108.52 | $49.21 | 35,204 |
| 2016-07-19 | $107.84 | $108.01 | $107.74 | $107.90 | $48.93 | 17,424 |
| 2016-07-18 | $107.85 | $108.22 | $107.76 | $108.10 | $49.02 | 43,934 |
| 2016-07-15 | $108.28 | $108.28 | $107.64 | $107.85 | $48.90 | 26,754 |
| 2016-07-14 | $108.05 | $108.24 | $107.74 | $107.92 | $48.94 | 38,516 |
| 2016-07-13 | $107.67 | $107.67 | $107.14 | $107.42 | $48.71 | 44,412 |
| 2016-07-12 | $107.09 | $107.62 | $107.09 | $107.44 | $48.72 | 66,554 |
| 2016-07-11 | $106.47 | $106.90 | $106.35 | $106.66 | $48.37 | 391,060 |
| 2016-07-08 | $105.25 | $106.30 | $105.25 | $106.21 | $48.16 | 119,230 |
| 2016-07-07 | $104.71 | $105.14 | $104.19 | $104.58 | $47.42 | 26,432 |
| 2016-07-06 | $103.67 | $104.64 | $103.41 | $104.64 | $47.45 | 34,328 |
| 2016-07-05 | $104.29 | $104.31 | $103.59 | $103.98 | $47.15 | 64,222 |
| 2016-07-01 | $104.59 | $105.16 | $104.50 | $104.87 | $47.55 | 56,792 |
| 2016-06-30 | $103.41 | $104.63 | $103.12 | $104.63 | $47.44 | 57,796 |
| 2016-06-29 | $102.28 | $103.34 | $102.28 | $103.18 | $46.79 | 69,790 |
| 2016-06-28 | $100.99 | $101.39 | $100.43 | $101.37 | $45.97 | 72,452 |
| 2016-06-27 | $100.98 | $100.98 | $99.15 | $99.57 | $45.15 | 144,626 |
| 2016-06-24 | $101.72 | $103.31 | $101.26 | $101.61 | $46.08 | 226,230 |
| 2016-06-23 | $104.88 | $105.35 | $104.64 | $105.35 | $47.77 | 58,562 |
| 2016-06-22 | $104.24 | $104.67 | $103.90 | $103.93 | $47.13 | 34,504 |
| 2016-06-21 | $104.18 | $104.38 | $103.96 | $104.21 | $47.25 | 32,046 |
| 2016-06-20 | $106.24 | $106.24 | $104.38 | $104.43 | $47.15 | 101,312 |
| 2016-06-17 | $104.04 | $104.04 | $103.28 | $103.63 | $46.79 | 27,724 |
| 2016-06-16 | $103.35 | $103.96 | $102.68 | $103.96 | $46.94 | 63,970 |
| 2016-06-15 | $104.01 | $104.49 | $103.73 | $103.73 | $46.83 | 17,234 |
| 2016-06-14 | $103.79 | $104.18 | $103.31 | $103.88 | $46.90 | 35,570 |
| 2016-06-13 | $104.50 | $105.01 | $104.15 | $104.15 | $47.02 | 34,874 |
| 2016-06-10 | $105.24 | $105.27 | $104.62 | $104.86 | $47.34 | 63,030 |
| 2016-06-09 | $105.83 | $106.06 | $105.64 | $106.01 | $47.86 | 22,646 |
| 2016-06-08 | $105.85 | $106.24 | $105.85 | $106.13 | $47.92 | 20,082 |
| 2016-06-07 | $105.69 | $106.17 | $105.69 | $105.79 | $47.76 | 20,968 |
| 2016-06-06 | $105.21 | $105.83 | $105.21 | $105.62 | $47.69 | 28,472 |
| 2016-06-03 | $105.02 | $105.31 | $104.53 | $105.08 | $47.44 | 32,328 |
| 2016-06-02 | $104.90 | $105.42 | $104.60 | $105.42 | $47.60 | 22,538 |
| 2016-06-01 | $104.42 | $105.06 | $104.36 | $105.03 | $47.42 | 21,542 |
| 2016-05-31 | $105.12 | $105.19 | $104.50 | $104.87 | $47.35 | 51,134 |
| 2016-05-27 | $104.41 | $104.86 | $104.41 | $104.83 | $47.33 | 15,692 |
| 2016-05-26 | $104.46 | $104.58 | $104.23 | $104.40 | $47.14 | 25,624 |
| 2016-05-25 | $104.00 | $104.60 | $104.00 | $104.46 | $47.16 | 39,110 |
| 2016-05-24 | $102.66 | $103.77 | $102.66 | $103.72 | $46.83 | 32,334 |
| 2016-05-23 | $102.52 | $102.61 | $102.21 | $102.28 | $46.18 | 37,426 |
| 2016-05-20 | $101.97 | $102.64 | $101.97 | $102.46 | $46.26 | 24,980 |
| 2016-05-19 | $101.68 | $101.81 | $101.12 | $101.70 | $45.92 | 19,368 |
| 2016-05-18 | $101.99 | $102.91 | $101.47 | $102.16 | $46.12 | 24,892 |
| 2016-05-17 | $102.97 | $103.11 | $101.84 | $102.11 | $46.10 | 54,578 |
| 2016-05-16 | $102.07 | $103.35 | $102.07 | $103.04 | $46.52 | 73,856 |
| 2016-05-13 | $102.68 | $103.08 | $102.02 | $102.09 | $46.09 | 103,628 |
| 2016-05-12 | $103.49 | $103.49 | $102.47 | $102.87 | $46.44 | 19,250 |
| 2016-05-11 | $103.58 | $103.70 | $102.94 | $102.94 | $46.48 | 34,706 |
| 2016-05-10 | $103.14 | $103.95 | $103.00 | $103.92 | $46.92 | 44,774 |
| 2016-05-09 | $102.42 | $102.87 | $102.40 | $102.63 | $46.34 | 22,230 |
| 2016-05-06 | $101.89 | $102.55 | $101.73 | $102.50 | $46.28 | 32,594 |
| 2016-05-05 | $102.34 | $102.59 | $101.93 | $102.17 | $46.13 | 12,752 |
| 2016-05-04 | $102.23 | $102.67 | $101.89 | $102.21 | $46.15 | 23,968 |
| 2016-05-03 | $103.14 | $103.14 | $102.51 | $102.83 | $46.43 | 37,812 |
| 2016-05-02 | $103.23 | $103.84 | $103.19 | $103.79 | $46.86 | 91,874 |
| 2016-04-29 | $103.33 | $103.38 | $102.44 | $103.02 | $46.51 | 78,310 |
| 2016-04-28 | $104.26 | $104.72 | $103.38 | $103.56 | $46.76 | 24,930 |
| 2016-04-27 | $104.30 | $104.75 | $103.90 | $104.68 | $47.26 | 20,830 |
| 2016-04-26 | $104.20 | $104.54 | $104.04 | $104.30 | $47.09 | 31,248 |
| 2016-04-25 | $104.05 | $104.06 | $103.61 | $104.06 | $46.98 | 25,646 |
| 2016-04-22 | $103.89 | $104.46 | $103.85 | $104.28 | $47.08 | 35,172 |
| 2016-04-21 | $104.70 | $104.75 | $104.05 | $104.24 | $47.06 | 42,964 |
| 2016-04-20 | $104.78 | $105.18 | $104.44 | $104.70 | $47.27 | 48,834 |
| 2016-04-19 | $104.55 | $104.87 | $104.23 | $104.55 | $47.20 | 37,932 |
| 2016-04-18 | $103.29 | $104.31 | $103.29 | $104.26 | $47.07 | 24,380 |
| 2016-04-15 | $103.84 | $103.84 | $103.48 | $103.70 | $46.82 | 32,722 |
| 2016-04-14 | $103.72 | $103.96 | $103.59 | $103.77 | $46.85 | 24,998 |
| 2016-04-13 | $103.04 | $103.78 | $103.04 | $103.75 | $46.84 | 86,958 |
| 2016-04-12 | $101.74 | $102.79 | $101.62 | $102.64 | $46.34 | 36,934 |
| 2016-04-11 | $102.25 | $102.71 | $101.58 | $101.58 | $45.86 | 33,278 |
| 2016-04-08 | $102.33 | $102.56 | $101.71 | $101.82 | $45.97 | 18,096 |
| 2016-04-07 | $102.21 | $102.36 | $101.17 | $101.63 | $45.88 | 51,638 |
| 2016-04-06 | $101.75 | $102.77 | $101.67 | $102.77 | $46.40 | 41,376 |
| 2016-04-05 | $101.93 | $102.18 | $101.63 | $101.63 | $45.88 | 44,658 |
| 2016-04-04 | $103.19 | $103.19 | $102.56 | $102.75 | $46.39 | 38,828 |
| 2016-04-01 | $101.95 | $103.25 | $101.56 | $103.14 | $46.57 | 105,282 |
| 2016-03-31 | $102.57 | $102.87 | $102.46 | $102.51 | $46.28 | 86,070 |
| 2016-03-30 | $102.74 | $103.03 | $102.47 | $102.58 | $46.31 | 96,332 |
| 2016-03-29 | $100.99 | $102.24 | $100.81 | $102.24 | $46.16 | 25,020 |
| 2016-03-28 | $101.28 | $101.35 | $100.91 | $101.17 | $45.68 | 37,602 |
| 2016-03-24 | $100.45 | $101.12 | $100.36 | $101.12 | $45.65 | 28,760 |
| 2016-03-23 | $101.66 | $101.66 | $101.07 | $101.19 | $45.69 | 77,556 |
| 2016-03-22 | $101.94 | $102.63 | $101.94 | $102.40 | $46.01 | 26,344 |
| 2016-03-21 | $102.12 | $102.60 | $101.97 | $102.39 | $46.00 | 77,310 |
| 2016-03-18 | $102.38 | $102.42 | $102.06 | $102.27 | $45.95 | 33,754 |
| 2016-03-17 | $101.14 | $102.11 | $100.83 | $101.90 | $45.78 | 56,804 |
| 2016-03-16 | $100.45 | $101.26 | $100.26 | $101.16 | $45.45 | 24,524 |
| 2016-03-15 | $100.24 | $100.49 | $100.07 | $100.46 | $45.14 | 30,596 |
| 2016-03-14 | $100.60 | $101.00 | $100.48 | $100.93 | $45.35 | 32,640 |
| 2016-03-11 | $100.20 | $100.93 | $100.10 | $100.92 | $45.34 | 31,208 |
| 2016-03-10 | $99.57 | $99.97 | $98.20 | $99.20 | $44.57 | 40,706 |
| 2016-03-09 | $99.29 | $99.43 | $98.94 | $99.21 | $44.57 | 36,372 |
| 2016-03-08 | $99.35 | $99.55 | $98.69 | $98.76 | $44.37 | 38,146 |
| 2016-03-07 | $99.29 | $100.09 | $99.29 | $99.85 | $44.86 | 75,384 |
| 2016-03-04 | $99.67 | $100.24 | $99.16 | $99.79 | $44.83 | 40,258 |
| 2016-03-03 | $98.99 | $99.48 | $98.64 | $99.46 | $44.69 | 44,182 |
| 2016-03-02 | $98.41 | $99.00 | $98.22 | $99.00 | $44.48 | 79,506 |
| 2016-03-01 | $97.02 | $98.49 | $96.91 | $98.49 | $44.25 | 40,192 |
| 2016-02-29 | $97.01 | $97.50 | $96.22 | $96.22 | $43.23 | 22,916 |
| 2016-02-26 | $97.62 | $97.62 | $96.83 | $96.94 | $43.55 | 55,620 |
| 2016-02-25 | $96.21 | $97.00 | $95.85 | $96.98 | $43.57 | 44,582 |
| 2016-02-24 | $94.51 | $95.97 | $94.09 | $95.97 | $43.12 | 30,218 |
| 2016-02-23 | $96.29 | $96.43 | $95.38 | $95.45 | $42.88 | 36,992 |
| 2016-02-22 | $96.18 | $96.79 | $96.18 | $96.64 | $43.42 | 36,752 |
| 2016-02-19 | $94.85 | $95.31 | $94.42 | $95.27 | $42.80 | 64,196 |
| 2016-02-18 | $95.87 | $95.87 | $95.18 | $95.30 | $42.82 | 21,700 |
| 2016-02-17 | $94.80 | $95.78 | $94.80 | $95.65 | $42.97 | 88,610 |
| 2016-02-16 | $93.50 | $94.13 | $93.06 | $94.11 | $42.28 | 120,988 |
| 2016-02-12 | $91.67 | $92.41 | $91.13 | $92.25 | $41.45 | 63,346 |
| 2016-02-11 | $90.36 | $91.14 | $89.80 | $90.80 | $40.80 | 365,420 |
| 2016-02-10 | $92.27 | $92.94 | $91.74 | $91.81 | $41.25 | 31,390 |
| 2016-02-09 | $90.80 | $92.49 | $90.80 | $91.80 | $41.24 | 105,086 |
| 2016-02-08 | $92.21 | $92.21 | $90.65 | $91.88 | $41.28 | 98,768 |
| 2016-02-05 | $94.86 | $94.86 | $92.97 | $93.22 | $41.88 | 31,104 |
| 2016-02-04 | $94.71 | $95.71 | $94.66 | $95.21 | $42.78 | 33,808 |
| 2016-02-03 | $95.08 | $95.10 | $92.96 | $94.94 | $42.66 | 70,970 |
| 2016-02-02 | $95.49 | $95.49 | $94.28 | $94.47 | $42.44 | 103,106 |
| 2016-02-01 | $95.76 | $96.69 | $95.46 | $96.33 | $43.28 | 49,584 |
| 2016-01-29 | $94.32 | $96.23 | $94.32 | $96.12 | $43.19 | 84,822 |
| 2016-01-28 | $94.54 | $94.54 | $93.18 | $93.92 | $42.20 | 119,634 |
| 2016-01-27 | $94.35 | $95.12 | $93.16 | $93.56 | $42.04 | 124,942 |
| 2016-01-26 | $93.65 | $94.70 | $93.62 | $94.64 | $42.52 | 60,130 |
| 2016-01-25 | $94.47 | $94.55 | $93.18 | $93.22 | $41.88 | 2,573,416 |
| 2016-01-22 | $94.22 | $94.89 | $94.01 | $94.71 | $42.55 | 74,384 |
| 2016-01-21 | $92.53 | $93.86 | $91.85 | $92.80 | $41.69 | 184,388 |
| 2016-01-20 | $91.96 | $93.25 | $89.90 | $92.50 | $41.56 | 236,200 |
| 2016-01-19 | $94.51 | $94.51 | $92.59 | $93.40 | $41.96 | 234,576 |
| 2016-01-15 | $92.96 | $93.81 | $92.42 | $93.45 | $41.99 | 159,016 |
| 2016-01-14 | $94.35 | $96.04 | $93.41 | $95.53 | $42.92 | 150,650 |
| 2016-01-13 | $96.95 | $97.01 | $93.69 | $94.00 | $42.23 | 135,496 |
| 2016-01-12 | $96.72 | $97.01 | $95.26 | $96.50 | $43.36 | 60,712 |
| 2016-01-11 | $96.35 | $96.40 | $94.77 | $95.86 | $43.07 | 91,962 |
| 2016-01-08 | $97.56 | $97.70 | $95.71 | $95.71 | $43.00 | 79,536 |
| 2016-01-07 | $97.54 | $98.42 | $96.69 | $96.86 | $43.52 | 179,764 |
| 2016-01-06 | $99.12 | $99.78 | $98.80 | $99.34 | $44.63 | 318,538 |
| 2016-01-05 | $100.64 | $100.87 | $100.04 | $100.56 | $45.18 | 264,968 |
| 2016-01-04 | $100.38 | $100.38 | $99.34 | $100.34 | $45.08 | 158,144 |
| 2015-12-31 | $102.63 | $102.80 | $101.97 | $101.97 | $45.81 | 46,286 |
| 2015-12-30 | $103.47 | $103.48 | $103.09 | $103.09 | $46.32 | 112,446 |
| 2015-12-29 | $103.13 | $103.79 | $103.13 | $103.60 | $46.55 | 49,710 |
| 2015-12-28 | $102.46 | $102.64 | $101.97 | $102.57 | $46.04 | 123,814 |
| 2015-12-24 | $102.92 | $103.22 | $102.85 | $103.11 | $46.28 | 42,672 |
| 2015-12-23 | $103.04 | $103.58 | $102.88 | $103.49 | $46.22 | 37,944 |
| 2015-12-22 | $101.76 | $102.42 | $101.34 | $102.30 | $45.69 | 77,192 |
| 2015-12-21 | $101.23 | $101.35 | $100.59 | $101.34 | $45.26 | 39,054 |
| 2015-12-18 | $101.96 | $101.96 | $100.70 | $100.70 | $44.97 | 71,548 |
| 2015-12-17 | $104.05 | $104.05 | $102.27 | $102.27 | $45.68 | 2,282,100 |
| 2015-12-16 | $102.97 | $104.00 | $101.97 | $103.75 | $46.34 | 71,782 |
| 2015-12-15 | $102.05 | $102.84 | $102.05 | $102.28 | $45.68 | 52,686 |
| 2015-12-14 | $100.94 | $101.26 | $100.00 | $101.26 | $45.22 | 91,984 |
| 2015-12-11 | $101.69 | $101.90 | $100.78 | $100.92 | $45.07 | 42,138 |
| 2015-12-10 | $102.74 | $103.48 | $102.63 | $102.83 | $45.93 | 18,324 |
| 2015-12-09 | $103.20 | $104.03 | $102.04 | $102.68 | $45.86 | 35,688 |
| 2015-12-08 | $103.18 | $103.84 | $102.87 | $103.46 | $46.21 | 31,034 |
| 2015-12-07 | $104.57 | $104.57 | $103.66 | $104.00 | $46.45 | 23,914 |
| 2015-12-04 | $103.09 | $104.96 | $103.09 | $104.81 | $46.81 | 43,854 |
| 2015-12-03 | $104.62 | $104.62 | $102.65 | $102.89 | $45.95 | 34,776 |
| 2015-12-02 | $105.51 | $105.65 | $104.31 | $104.44 | $46.64 | 31,114 |
| 2015-12-01 | $104.98 | $105.59 | $104.91 | $105.46 | $47.10 | 138,762 |
| 2015-11-30 | $105.15 | $105.15 | $104.48 | $104.52 | $46.68 | 19,102 |
| 2015-11-27 | $104.90 | $105.08 | $104.90 | $104.93 | $46.86 | 80,800 |
| 2015-11-25 | $104.95 | $105.03 | $104.77 | $104.91 | $46.85 | 28,206 |
| 2015-11-24 | $104.09 | $105.00 | $103.87 | $104.77 | $46.79 | 58,906 |
| 2015-11-23 | $104.75 | $105.08 | $104.40 | $104.60 | $46.72 | 26,240 |
| 2015-11-20 | $104.77 | $105.07 | $104.64 | $104.69 | $46.76 | 52,584 |
| 2015-11-19 | $104.38 | $104.64 | $104.18 | $104.32 | $46.59 | 27,500 |
| 2015-11-18 | $103.13 | $104.50 | $103.13 | $104.50 | $46.67 | 15,892 |
| 2015-11-17 | $103.11 | $103.58 | $102.69 | $102.76 | $45.89 | 33,664 |
| 2015-11-16 | $101.31 | $102.99 | $101.16 | $102.97 | $45.99 | 28,472 |
| 2015-11-13 | $102.35 | $102.36 | $101.41 | $101.43 | $45.30 | 40,604 |
| 2015-11-12 | $103.41 | $103.76 | $102.72 | $102.72 | $45.88 | 36,692 |
| 2015-11-11 | $104.57 | $104.65 | $104.09 | $104.10 | $46.49 | 21,964 |
| 2015-11-10 | $103.98 | $104.48 | $103.95 | $104.28 | $46.57 | 31,228 |
| 2015-11-09 | $105.00 | $105.00 | $103.88 | $104.28 | $46.57 | 45,940 |
| 2015-11-06 | $105.28 | $105.32 | $104.60 | $105.21 | $46.99 | 32,166 |
| 2015-11-05 | $105.49 | $105.58 | $104.88 | $105.32 | $47.04 | 27,192 |
| 2015-11-04 | $106.12 | $106.12 | $105.15 | $105.43 | $47.09 | 22,062 |
| 2015-11-03 | $105.24 | $106.00 | $105.15 | $105.60 | $47.16 | 48,442 |
| 2015-11-02 | $104.27 | $105.45 | $104.27 | $105.39 | $47.07 | 251,836 |
| 2015-10-30 | $104.58 | $104.83 | $104.16 | $104.16 | $46.52 | 49,662 |
| 2015-10-29 | $104.48 | $104.75 | $104.34 | $104.61 | $46.72 | 23,796 |
| 2015-10-28 | $103.60 | $104.77 | $103.27 | $104.69 | $46.76 | 58,870 |
| 2015-10-27 | $103.31 | $103.46 | $103.05 | $103.30 | $46.14 | 56,512 |
| 2015-10-26 | $103.68 | $103.80 | $103.43 | $103.65 | $46.29 | 39,734 |
| 2015-10-23 | $103.65 | $104.11 | $103.36 | $103.89 | $46.40 | 88,876 |
| 2015-10-22 | $101.80 | $102.99 | $101.80 | $102.78 | $45.90 | 42,388 |
| 2015-10-21 | $102.25 | $102.29 | $101.32 | $101.33 | $45.26 | 19,564 |
| 2015-10-20 | $101.88 | $102.38 | $101.76 | $101.95 | $45.53 | 33,038 |
| 2015-10-19 | $101.75 | $102.19 | $101.59 | $102.19 | $45.64 | 33,050 |
| 2015-10-16 | $101.92 | $102.09 | $101.43 | $102.09 | $45.59 | 158,282 |
| 2015-10-15 | $100.67 | $101.71 | $100.47 | $101.71 | $45.43 | 134,842 |
| 2015-10-14 | $100.51 | $100.98 | $99.94 | $100.14 | $44.72 | 43,930 |
| 2015-10-13 | $100.84 | $101.63 | $100.55 | $100.66 | $44.96 | 29,238 |
| 2015-10-12 | $101.24 | $101.48 | $101.09 | $101.33 | $45.26 | 14,986 |
| 2015-10-09 | $101.50 | $101.54 | $100.90 | $101.30 | $45.24 | 57,536 |
| 2015-10-08 | $100.11 | $101.28 | $99.93 | $101.12 | $45.16 | 194,172 |
| 2015-10-07 | $99.93 | $100.44 | $99.47 | $100.31 | $44.80 | 60,804 |
| 2015-10-06 | $99.75 | $99.94 | $99.16 | $99.40 | $44.39 | 45,552 |
| 2015-10-05 | $98.76 | $99.88 | $98.76 | $99.88 | $44.61 | 53,722 |
| 2015-10-02 | $95.43 | $97.99 | $95.14 | $97.99 | $43.76 | 69,206 |
| 2015-10-01 | $96.77 | $96.77 | $95.64 | $96.54 | $43.12 | 27,950 |
| 2015-09-30 | $95.89 | $96.48 | $95.38 | $96.48 | $43.09 | 75,112 |
| 2015-09-29 | $94.89 | $95.43 | $94.12 | $94.63 | $42.26 | 58,128 |
| 2015-09-28 | $96.70 | $96.70 | $94.49 | $94.64 | $42.27 | 64,358 |
| 2015-09-25 | $98.20 | $98.21 | $96.67 | $97.21 | $43.42 | 119,394 |
| 2015-09-24 | $97.70 | $98.06 | $96.61 | $97.84 | $43.49 | 34,056 |
| 2015-09-23 | $98.41 | $98.60 | $97.84 | $98.18 | $43.64 | 39,402 |
| 2015-09-22 | $98.29 | $98.67 | $97.80 | $98.38 | $43.73 | 78,222 |
| 2015-09-21 | $99.86 | $100.32 | $99.15 | $99.68 | $44.31 | 44,082 |
| 2015-09-18 | $99.80 | $100.19 | $99.01 | $99.23 | $44.11 | 98,074 |
| 2015-09-17 | $101.08 | $102.36 | $100.50 | $100.87 | $44.83 | 81,670 |
| 2015-09-16 | $100.25 | $101.13 | $100.19 | $101.07 | $44.92 | 44,460 |
| 2015-09-15 | $99.23 | $100.39 | $98.97 | $100.21 | $44.54 | 76,348 |
| 2015-09-14 | $99.52 | $99.52 | $98.67 | $98.90 | $43.96 | 31,238 |
| 2015-09-11 | $98.59 | $99.31 | $98.25 | $99.31 | $44.14 | 23,636 |
| 2015-09-10 | $98.35 | $99.53 | $98.31 | $98.82 | $43.92 | 41,254 |
| 2015-09-09 | $100.45 | $100.58 | $98.23 | $98.44 | $43.75 | 67,814 |
| 2015-09-08 | $99.02 | $99.72 | $98.52 | $99.71 | $44.32 | 54,500 |
| 2015-09-04 | $97.84 | $97.91 | $96.80 | $97.36 | $43.27 | 62,014 |
| 2015-09-03 | $98.95 | $99.85 | $98.48 | $98.72 | $43.88 | 63,550 |
| 2015-09-02 | $97.85 | $98.59 | $97.14 | $98.59 | $43.82 | 47,996 |
| 2015-09-01 | $98.81 | $98.81 | $96.52 | $96.88 | $43.06 | 123,956 |
| 2015-08-31 | $100.01 | $100.49 | $99.56 | $99.80 | $44.36 | 92,634 |
| 2015-08-28 | $100.09 | $100.72 | $99.87 | $100.51 | $44.67 | 68,670 |
| 2015-08-27 | $99.05 | $100.55 | $98.34 | $100.44 | $44.64 | 207,130 |
| 2015-08-26 | $95.55 | $98.13 | $95.07 | $98.07 | $43.59 | 157,674 |
| 2015-08-25 | $98.80 | $99.09 | $94.55 | $94.61 | $42.05 | 306,678 |
| 2015-08-24 | $97.03 | $100.05 | $53.68 | $95.89 | $42.62 | 579,376 |
| 2015-08-21 | $101.79 | $102.29 | $99.69 | $99.84 | $44.38 | 443,106 |
| 2015-08-20 | $104.12 | $104.33 | $102.70 | $102.70 | $45.65 | 499,670 |
| 2015-08-19 | $105.55 | $105.76 | $104.56 | $104.98 | $46.66 | 43,922 |