Mid-America Apartment Communities Inc (MAA) Exchange: NYSE
Data as of April 19, 2024
$128.13 ($-3.86) -2.92%
Mid-America Apartment Communities Inc - Daily Information
Click for more stock information on Mid-America Apartment Communities Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $129.71 |
| Previous Close | $128.13 |
| High | $130.20 |
| Low | $127.60 |
| Adjusted Open | $129.71 |
| Previous Adjusted Close | $128.13 |
| Adjusted High | $130.20 |
| Adjusted Low | $127.60 |
About Mid-America Apartment Communities Inc (MAA)
Mid-America Apartment Communities Inc (MAA) is a real estate investment trust (REIT) with a portfolio of more than 130,000 multifamily units located in the United States. Founded in 1994 as Mid-America Realty Corporation, the company went public in 1995 and changed its name to MAA in1996. Since its inception, MAA has focused on acquiring, owning, and operating apartment communities in strategic and well located markets. The company began with four founding partners, 700 units of apartment communities, and a net worth of $8 million. Since then, MAA has grown to more than $12 billion in assets, over $650 million in annual revenue, and employs nearly 400 people, making it one of the largest and most successful REITs in the nation.
Invest in Mid-America Apartment Communities Inc (MAA)
Historical Stock Data for Mid-America Apartment Communities Inc (MAA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $129.71 | $130.20 | $127.60 | $128.13 | $128.13 | 572,651 |
| 2024-04-11 | $133.96 | $133.96 | $130.96 | $131.99 | $131.99 | 646,536 |
| 2024-04-10 | $132.94 | $133.85 | $131.33 | $132.95 | $132.95 | 801,353 |
| 2024-04-09 | $133.41 | $136.39 | $133.28 | $135.38 | $135.38 | 1,095,889 |
| 2024-04-08 | $128.86 | $133.44 | $128.28 | $132.72 | $132.72 | 1,106,805 |
| 2024-04-05 | $126.33 | $127.64 | $125.39 | $127.10 | $127.10 | 668,076 |
| 2024-04-04 | $129.84 | $130.22 | $126.55 | $126.83 | $126.83 | 637,578 |
| 2024-04-03 | $126.86 | $128.67 | $126.32 | $128.45 | $128.45 | 757,023 |
| 2024-04-02 | $127.58 | $128.07 | $126.65 | $127.45 | $127.45 | 598,065 |
| 2024-04-01 | $131.44 | $131.63 | $128.70 | $128.70 | $128.70 | 577,464 |
| 2024-03-28 | $131.50 | $132.34 | $131.28 | $131.58 | $131.58 | 741,936 |
| 2024-03-27 | $130.16 | $132.06 | $130.16 | $130.80 | $130.80 | 693,815 |
| 2024-03-26 | $130.14 | $130.31 | $128.73 | $128.83 | $128.83 | 549,811 |
| 2024-03-25 | $131.14 | $131.65 | $129.94 | $130.00 | $130.00 | 311,546 |
| 2024-03-22 | $133.06 | $133.16 | $130.34 | $130.85 | $130.85 | 485,799 |
| 2024-03-21 | $131.78 | $133.92 | $131.66 | $132.94 | $132.94 | 656,008 |
| 2024-03-20 | $130.15 | $132.12 | $129.55 | $131.29 | $131.29 | 815,067 |
| 2024-03-19 | $130.08 | $130.65 | $128.65 | $130.40 | $130.40 | 557,716 |
| 2024-03-18 | $130.23 | $130.84 | $129.38 | $129.79 | $129.79 | 545,986 |
| 2024-03-15 | $128.67 | $131.04 | $128.67 | $130.34 | $130.34 | 1,167,795 |
| 2024-03-14 | $131.36 | $131.70 | $128.47 | $130.27 | $130.27 | 616,803 |
| 2024-03-13 | $132.02 | $133.44 | $131.71 | $131.95 | $131.95 | 615,641 |
| 2024-03-12 | $134.69 | $134.85 | $131.01 | $132.36 | $132.36 | 816,179 |
| 2024-03-11 | $135.01 | $136.05 | $134.64 | $134.97 | $134.97 | 574,813 |
| 2024-03-08 | $133.95 | $135.12 | $132.76 | $134.91 | $134.91 | 676,928 |
| 2024-03-07 | $130.47 | $132.79 | $130.39 | $132.69 | $132.69 | 819,539 |
| 2024-03-06 | $129.93 | $130.68 | $129.22 | $129.95 | $129.95 | 579,005 |
| 2024-03-05 | $128.83 | $130.03 | $128.33 | $128.91 | $128.91 | 667,691 |
| 2024-03-04 | $127.26 | $129.56 | $124.98 | $129.30 | $129.30 | 1,089,639 |
| 2024-03-01 | $125.55 | $127.71 | $124.31 | $127.63 | $127.63 | 786,700 |
| 2024-02-29 | $126.88 | $127.21 | $125.38 | $125.68 | $125.68 | 1,478,501 |
| 2024-02-28 | $123.95 | $127.29 | $123.77 | $125.83 | $125.83 | 667,394 |
| 2024-02-27 | $125.08 | $125.96 | $124.24 | $124.89 | $124.89 | 689,520 |
| 2024-02-26 | $125.95 | $126.33 | $123.23 | $123.70 | $123.70 | 775,954 |
| 2024-02-23 | $126.45 | $127.48 | $125.75 | $126.32 | $126.32 | 465,587 |
| 2024-02-22 | $128.47 | $128.47 | $126.51 | $126.59 | $126.59 | 611,254 |
| 2024-02-21 | $126.87 | $127.96 | $126.45 | $127.67 | $127.67 | 420,078 |
| 2024-02-20 | $129.00 | $129.69 | $126.32 | $126.62 | $126.62 | 768,015 |
| 2024-02-16 | $129.51 | $130.12 | $127.96 | $129.17 | $129.17 | 1,027,593 |
| 2024-02-15 | $126.32 | $129.58 | $126.32 | $129.51 | $129.51 | 775,744 |
| 2024-02-14 | $123.73 | $125.73 | $123.44 | $125.09 | $125.09 | 820,155 |
| 2024-02-13 | $122.89 | $123.50 | $121.51 | $123.35 | $123.35 | 1,032,635 |
| 2024-02-12 | $124.77 | $126.46 | $124.41 | $125.47 | $125.47 | 729,425 |
| 2024-02-09 | $124.01 | $124.95 | $123.37 | $124.52 | $124.52 | 1,076,238 |
| 2024-02-08 | $125.14 | $126.01 | $122.03 | $124.48 | $124.48 | 1,436,953 |
| 2024-02-07 | $125.59 | $125.93 | $123.77 | $125.18 | $125.18 | 1,030,666 |
| 2024-02-06 | $124.53 | $126.05 | $124.26 | $125.58 | $125.58 | 994,697 |
| 2024-02-05 | $126.43 | $126.80 | $124.84 | $124.84 | $124.84 | 944,172 |
| 2024-02-02 | $126.97 | $129.02 | $125.97 | $128.00 | $128.00 | 1,121,022 |
| 2024-02-01 | $126.11 | $128.15 | $124.95 | $127.92 | $127.92 | 1,793,717 |
| 2024-01-31 | $130.60 | $131.02 | $126.13 | $126.38 | $126.38 | 2,167,447 |
| 2024-01-30 | $130.35 | $131.21 | $129.38 | $129.97 | $129.97 | 713,459 |
| 2024-01-29 | $130.96 | $131.73 | $130.14 | $130.90 | $130.90 | 810,262 |
| 2024-01-26 | $132.38 | $132.38 | $129.80 | $130.84 | $130.84 | 1,129,241 |
| 2024-01-25 | $134.71 | $135.61 | $131.41 | $131.98 | $131.98 | 1,475,427 |
| 2024-01-24 | $136.19 | $137.30 | $133.92 | $134.06 | $134.06 | 1,428,918 |
| 2024-01-23 | $136.41 | $136.92 | $134.54 | $135.61 | $135.61 | 1,599,100 |
| 2024-01-22 | $135.67 | $137.34 | $135.67 | $135.91 | $135.91 | 1,183,649 |
| 2024-01-19 | $131.88 | $136.00 | $131.74 | $135.24 | $135.24 | 1,528,682 |
| 2024-01-18 | $132.68 | $133.73 | $131.42 | $131.46 | $131.46 | 1,224,162 |
| 2024-01-17 | $133.93 | $135.83 | $131.28 | $133.00 | $133.00 | 1,446,048 |
| 2024-01-16 | $134.45 | $136.29 | $133.86 | $135.47 | $135.47 | 1,653,226 |
| 2024-01-12 | $135.36 | $136.24 | $133.80 | $134.03 | $134.03 | 683,738 |
| 2024-01-11 | $130.21 | $134.14 | $129.31 | $133.94 | $133.94 | 1,432,967 |
| 2024-01-10 | $132.92 | $133.25 | $131.93 | $132.58 | $131.14 | 811,200 |
| 2024-01-09 | $132.32 | $133.31 | $131.32 | $132.39 | $130.95 | 720,252 |
| 2024-01-08 | $131.33 | $133.96 | $131.00 | $133.49 | $132.04 | 773,418 |
| 2024-01-05 | $131.21 | $132.93 | $130.41 | $131.78 | $130.35 | 776,356 |
| 2024-01-04 | $131.66 | $133.92 | $131.37 | $132.16 | $130.73 | 784,256 |
| 2024-01-03 | $134.80 | $134.85 | $132.04 | $132.20 | $130.76 | 724,929 |
| 2024-01-02 | $133.53 | $136.19 | $133.43 | $135.84 | $134.37 | 647,384 |
| 2023-12-29 | $135.89 | $136.30 | $134.41 | $134.46 | $134.46 | 614,234 |
| 2023-12-28 | $134.00 | $136.65 | $133.96 | $136.55 | $136.55 | 575,079 |
| 2023-12-27 | $134.00 | $134.97 | $133.43 | $134.31 | $134.31 | 628,694 |
| 2023-12-26 | $133.32 | $134.51 | $133.14 | $134.06 | $134.06 | 335,381 |
| 2023-12-22 | $133.00 | $134.39 | $132.76 | $133.12 | $133.12 | 817,325 |
| 2023-12-21 | $133.15 | $133.88 | $130.95 | $132.03 | $132.03 | 1,513,889 |
| 2023-12-20 | $134.50 | $135.10 | $131.86 | $132.13 | $132.13 | 1,207,867 |
| 2023-12-19 | $135.68 | $136.42 | $134.18 | $134.77 | $134.77 | 818,086 |
| 2023-12-18 | $135.22 | $135.67 | $134.21 | $135.43 | $135.43 | 802,121 |
| 2023-12-15 | $137.57 | $137.59 | $133.57 | $134.52 | $134.52 | 1,552,909 |
| 2023-12-14 | $136.05 | $139.89 | $136.05 | $138.45 | $138.45 | 1,241,781 |
| 2023-12-13 | $128.47 | $134.78 | $128.08 | $133.61 | $133.61 | 1,511,913 |
| 2023-12-12 | $125.95 | $128.00 | $125.11 | $127.63 | $127.63 | 1,433,327 |
| 2023-12-11 | $126.46 | $127.10 | $125.59 | $126.43 | $126.43 | 1,013,134 |
| 2023-12-08 | $126.69 | $128.01 | $126.53 | $127.13 | $127.13 | 633,612 |
| 2023-12-07 | $127.23 | $127.76 | $126.32 | $127.18 | $127.18 | 637,310 |
| 2023-12-06 | $126.72 | $128.82 | $126.72 | $127.13 | $127.13 | 1,073,611 |
| 2023-12-05 | $126.19 | $126.60 | $124.56 | $126.45 | $126.45 | 738,061 |
| 2023-12-04 | $125.80 | $127.01 | $125.29 | $126.83 | $126.83 | 888,539 |
| 2023-12-01 | $124.69 | $128.04 | $124.17 | $126.79 | $126.79 | 1,013,782 |
| 2023-11-30 | $123.78 | $124.71 | $123.02 | $124.48 | $124.48 | 1,137,291 |
| 2023-11-29 | $125.08 | $126.46 | $123.76 | $123.86 | $123.86 | 630,794 |
| 2023-11-28 | $121.92 | $124.58 | $121.52 | $123.99 | $123.99 | 1,212,447 |
| 2023-11-27 | $122.39 | $123.02 | $121.77 | $122.22 | $122.22 | 640,013 |
| 2023-11-24 | $122.13 | $122.81 | $121.38 | $122.67 | $122.67 | 247,141 |
| 2023-11-22 | $123.17 | $123.20 | $121.53 | $122.29 | $122.29 | 1,062,830 |
| 2023-11-21 | $122.17 | $122.93 | $120.99 | $121.56 | $121.56 | 727,671 |
| 2023-11-20 | $121.42 | $122.75 | $120.32 | $122.55 | $122.55 | 979,762 |
| 2023-11-17 | $123.27 | $123.27 | $120.86 | $121.42 | $121.42 | 1,775,917 |
| 2023-11-16 | $123.66 | $124.34 | $121.78 | $121.80 | $121.80 | 719,582 |
| 2023-11-15 | $124.15 | $125.44 | $122.69 | $123.16 | $123.16 | 1,192,052 |
| 2023-11-14 | $123.21 | $126.47 | $122.84 | $124.15 | $124.15 | 1,383,384 |
| 2023-11-13 | $121.64 | $122.27 | $118.72 | $119.59 | $119.59 | 964,742 |
| 2023-11-10 | $120.88 | $123.04 | $119.67 | $122.72 | $122.72 | 1,836,624 |
| 2023-11-09 | $121.43 | $121.49 | $119.58 | $119.78 | $119.78 | 819,128 |
| 2023-11-08 | $120.36 | $121.45 | $119.98 | $120.95 | $120.95 | 536,728 |
| 2023-11-07 | $121.92 | $121.92 | $118.69 | $119.59 | $119.59 | 764,422 |
| 2023-11-06 | $123.35 | $123.97 | $120.87 | $121.76 | $121.76 | 826,258 |
| 2023-11-03 | $123.21 | $126.53 | $123.10 | $124.26 | $124.26 | 1,021,643 |
| 2023-11-02 | $119.93 | $121.67 | $119.04 | $120.78 | $120.78 | 768,428 |
| 2023-11-01 | $117.72 | $118.00 | $115.56 | $117.58 | $117.58 | 836,491 |
| 2023-10-31 | $117.25 | $118.43 | $115.74 | $118.15 | $118.15 | 1,208,983 |
| 2023-10-30 | $118.69 | $119.38 | $115.79 | $117.51 | $117.51 | 1,310,232 |
| 2023-10-27 | $122.33 | $122.33 | $117.28 | $117.57 | $117.57 | 1,625,123 |
| 2023-10-26 | $126.99 | $127.03 | $120.87 | $121.81 | $121.81 | 1,655,276 |
| 2023-10-25 | $128.80 | $129.40 | $127.13 | $127.38 | $127.38 | 782,718 |
| 2023-10-24 | $127.84 | $129.84 | $127.43 | $129.78 | $129.78 | 797,142 |
| 2023-10-23 | $127.62 | $129.09 | $126.81 | $127.37 | $127.37 | 647,672 |
| 2023-10-20 | $131.33 | $131.94 | $128.58 | $128.63 | $128.63 | 827,405 |
| 2023-10-19 | $131.12 | $133.76 | $130.75 | $130.90 | $130.90 | 678,500 |
| 2023-10-18 | $133.18 | $133.44 | $131.64 | $131.95 | $131.95 | 782,174 |
| 2023-10-17 | $131.55 | $134.19 | $131.55 | $133.85 | $133.85 | 568,140 |
| 2023-10-16 | $131.98 | $133.24 | $130.66 | $132.70 | $132.70 | 552,290 |
| 2023-10-13 | $132.48 | $132.64 | $130.95 | $131.42 | $131.42 | 526,780 |
| 2023-10-12 | $132.20 | $132.72 | $131.05 | $131.72 | $131.72 | 601,346 |
| 2023-10-11 | $133.35 | $134.49 | $132.07 | $134.02 | $132.61 | 780,415 |
| 2023-10-10 | $133.13 | $134.70 | $132.35 | $132.42 | $131.03 | 653,039 |
| 2023-10-09 | $130.22 | $134.23 | $129.87 | $133.53 | $132.13 | 726,092 |
| 2023-10-06 | $127.32 | $131.24 | $126.70 | $130.32 | $130.32 | 652,261 |
| 2023-10-05 | $127.73 | $128.54 | $126.90 | $128.36 | $128.36 | 392,044 |
| 2023-10-04 | $126.95 | $127.94 | $125.59 | $127.88 | $127.88 | 628,779 |
| 2023-10-03 | $126.73 | $127.31 | $125.78 | $126.10 | $126.10 | 789,908 |
| 2023-10-02 | $128.08 | $128.92 | $126.46 | $127.30 | $127.30 | 685,187 |
| 2023-09-29 | $131.00 | $131.85 | $128.09 | $128.65 | $128.65 | 767,857 |
| 2023-09-28 | $128.76 | $129.86 | $128.02 | $128.94 | $128.94 | 674,464 |
| 2023-09-27 | $131.05 | $131.75 | $127.93 | $128.07 | $128.07 | 963,188 |
| 2023-09-26 | $129.11 | $130.59 | $129.11 | $130.49 | $130.49 | 1,094,023 |
| 2023-09-25 | $129.73 | $130.59 | $129.18 | $130.48 | $130.48 | 704,187 |
| 2023-09-22 | $132.33 | $132.58 | $130.12 | $130.21 | $130.21 | 697,864 |
| 2023-09-21 | $135.85 | $135.85 | $132.04 | $132.18 | $132.18 | 584,771 |
| 2023-09-20 | $137.66 | $138.05 | $136.52 | $136.70 | $136.70 | 305,233 |
| 2023-09-19 | $135.68 | $137.15 | $135.57 | $136.38 | $136.38 | 588,513 |
| 2023-09-18 | $138.01 | $138.01 | $135.53 | $135.66 | $135.66 | 380,704 |
| 2023-09-15 | $137.47 | $138.69 | $137.21 | $138.00 | $138.00 | 970,359 |
| 2023-09-14 | $137.81 | $138.97 | $137.20 | $137.97 | $137.97 | 559,251 |
| 2023-09-13 | $138.59 | $138.59 | $136.07 | $136.53 | $136.53 | 655,595 |
| 2023-09-12 | $136.18 | $138.50 | $135.50 | $138.41 | $138.41 | 491,955 |
| 2023-09-11 | $138.00 | $138.30 | $136.29 | $136.70 | $136.70 | 531,878 |
| 2023-09-08 | $140.45 | $140.45 | $137.40 | $137.90 | $137.90 | 649,765 |
| 2023-09-07 | $140.50 | $142.10 | $139.62 | $140.15 | $140.15 | 730,573 |
| 2023-09-06 | $141.60 | $142.17 | $140.27 | $141.13 | $141.13 | 475,217 |
| 2023-09-05 | $144.00 | $144.49 | $141.86 | $141.92 | $141.92 | 520,463 |
| 2023-09-01 | $145.90 | $146.18 | $143.35 | $144.27 | $144.27 | 555,913 |
| 2023-08-31 | $146.29 | $146.64 | $144.78 | $145.23 | $145.23 | 850,749 |
| 2023-08-30 | $146.29 | $147.13 | $145.68 | $146.35 | $146.35 | 351,074 |
| 2023-08-29 | $145.32 | $146.10 | $144.37 | $145.84 | $145.84 | 296,319 |
| 2023-08-28 | $145.29 | $147.00 | $145.11 | $145.24 | $145.24 | 420,489 |
| 2023-08-25 | $143.37 | $145.43 | $143.37 | $144.73 | $144.73 | 309,254 |
| 2023-08-24 | $143.62 | $146.09 | $143.17 | $143.17 | $143.17 | 344,401 |
| 2023-08-23 | $142.29 | $143.58 | $141.77 | $143.54 | $143.54 | 408,860 |
| 2023-08-22 | $142.90 | $143.12 | $141.36 | $141.52 | $141.52 | 429,491 |
| 2023-08-21 | $143.46 | $143.82 | $141.83 | $142.27 | $142.27 | 444,883 |
| 2023-08-18 | $142.56 | $144.38 | $142.49 | $143.78 | $143.78 | 562,080 |
| 2023-08-17 | $142.45 | $145.09 | $142.09 | $143.65 | $143.65 | 764,134 |
| 2023-08-16 | $141.84 | $142.83 | $140.65 | $142.41 | $142.41 | 634,825 |
| 2023-08-15 | $141.39 | $142.58 | $141.23 | $141.78 | $141.78 | 524,648 |
| 2023-08-14 | $144.27 | $144.38 | $141.56 | $142.61 | $142.61 | 710,569 |
| 2023-08-11 | $144.04 | $144.93 | $143.63 | $144.27 | $144.27 | 670,233 |
| 2023-08-10 | $146.27 | $147.39 | $143.71 | $144.19 | $144.19 | 430,312 |
| 2023-08-09 | $145.57 | $146.47 | $144.53 | $145.78 | $145.78 | 332,279 |
| 2023-08-08 | $145.80 | $146.33 | $144.54 | $145.60 | $145.60 | 297,073 |
| 2023-08-07 | $145.75 | $147.05 | $145.05 | $146.89 | $146.89 | 452,551 |
| 2023-08-04 | $145.76 | $148.36 | $144.94 | $145.21 | $145.21 | 622,228 |
| 2023-08-03 | $146.26 | $146.26 | $142.65 | $145.83 | $145.83 | 656,448 |
| 2023-08-02 | $147.48 | $147.88 | $146.09 | $146.70 | $146.70 | 653,265 |
| 2023-08-01 | $149.00 | $150.11 | $146.88 | $148.01 | $148.01 | 597,471 |
| 2023-07-31 | $148.92 | $150.79 | $148.62 | $149.66 | $149.66 | 550,814 |
| 2023-07-28 | $151.21 | $151.37 | $148.36 | $148.74 | $148.74 | 469,754 |
| 2023-07-27 | $152.92 | $153.29 | $147.77 | $149.45 | $149.45 | 954,493 |
| 2023-07-26 | $152.12 | $153.97 | $152.10 | $152.92 | $152.92 | 754,913 |
| 2023-07-25 | $154.22 | $155.38 | $151.25 | $151.83 | $151.83 | 514,024 |
| 2023-07-24 | $155.07 | $156.28 | $154.30 | $154.76 | $154.76 | 372,195 |
| 2023-07-21 | $153.67 | $155.05 | $153.60 | $154.77 | $154.77 | 385,968 |
| 2023-07-20 | $152.99 | $153.77 | $151.35 | $153.63 | $153.63 | 569,109 |
| 2023-07-19 | $152.85 | $153.18 | $151.34 | $152.92 | $152.92 | 672,869 |
| 2023-07-18 | $153.86 | $153.86 | $151.26 | $151.69 | $151.69 | 558,406 |
| 2023-07-17 | $155.80 | $155.80 | $153.22 | $153.49 | $153.49 | 575,464 |
| 2023-07-14 | $155.48 | $156.40 | $154.24 | $156.18 | $156.18 | 577,760 |
| 2023-07-13 | $155.25 | $156.07 | $154.51 | $155.73 | $155.73 | 721,624 |
| 2023-07-12 | $157.45 | $158.46 | $156.55 | $157.27 | $155.87 | 1,089,851 |
| 2023-07-11 | $153.93 | $155.76 | $153.36 | $155.67 | $154.28 | 577,233 |
| 2023-07-10 | $152.17 | $153.88 | $151.72 | $153.36 | $151.99 | 536,981 |
| 2023-07-07 | $153.36 | $154.27 | $152.79 | $153.17 | $151.81 | 472,827 |
| 2023-07-06 | $151.41 | $154.29 | $148.97 | $153.76 | $152.39 | 575,835 |
| 2023-07-05 | $153.01 | $155.19 | $151.88 | $153.63 | $152.26 | 503,354 |
| 2023-07-03 | $151.26 | $154.91 | $151.26 | $153.74 | $152.37 | 201,843 |
| 2023-06-30 | $153.65 | $153.89 | $149.82 | $151.86 | $150.51 | 821,024 |
| 2023-06-29 | $149.51 | $152.29 | $149.20 | $152.07 | $150.72 | 421,061 |
| 2023-06-28 | $151.36 | $151.48 | $148.65 | $150.27 | $148.93 | 664,119 |
| 2023-06-27 | $150.08 | $152.02 | $148.93 | $151.45 | $150.10 | 738,609 |
| 2023-06-26 | $145.55 | $149.86 | $145.49 | $149.70 | $148.37 | 638,518 |
| 2023-06-23 | $148.90 | $148.90 | $145.26 | $145.64 | $145.64 | 824,298 |
| 2023-06-22 | $152.18 | $152.18 | $147.13 | $149.09 | $149.09 | 470,130 |
| 2023-06-21 | $152.87 | $153.17 | $151.10 | $151.71 | $151.71 | 535,387 |
| 2023-06-20 | $154.89 | $154.94 | $152.46 | $153.61 | $153.61 | 643,707 |
| 2023-06-16 | $155.23 | $156.47 | $154.26 | $155.29 | $155.29 | 1,198,265 |
| 2023-06-15 | $153.20 | $154.92 | $152.00 | $154.17 | $154.17 | 549,301 |
| 2023-06-14 | $154.35 | $155.11 | $152.47 | $153.40 | $153.40 | 388,437 |
| 2023-06-13 | $151.82 | $153.78 | $151.28 | $153.68 | $153.68 | 513,482 |
| 2023-06-12 | $153.97 | $153.97 | $151.50 | $152.73 | $152.73 | 543,451 |
| 2023-06-09 | $153.92 | $154.60 | $153.12 | $154.27 | $154.27 | 496,008 |
| 2023-06-08 | $154.25 | $154.25 | $151.50 | $153.05 | $153.05 | 390,497 |
| 2023-06-07 | $151.11 | $155.54 | $150.99 | $154.95 | $154.95 | 518,541 |
| 2023-06-06 | $151.14 | $151.34 | $149.48 | $151.10 | $151.10 | 421,806 |
| 2023-06-05 | $150.41 | $152.79 | $149.27 | $150.34 | $150.34 | 575,037 |
| 2023-06-02 | $148.38 | $151.02 | $148.10 | $150.66 | $150.66 | 604,036 |
| 2023-06-01 | $147.30 | $147.49 | $145.18 | $146.92 | $146.92 | 737,194 |
| 2023-05-31 | $147.27 | $148.18 | $146.30 | $147.06 | $147.06 | 865,111 |
| 2023-05-30 | $146.81 | $147.84 | $146.14 | $147.12 | $147.12 | 752,952 |
| 2023-05-26 | $144.49 | $146.45 | $143.73 | $145.96 | $145.96 | 576,666 |
| 2023-05-25 | $145.45 | $145.67 | $143.72 | $144.52 | $144.52 | 879,114 |
| 2023-05-24 | $146.33 | $146.43 | $144.46 | $144.87 | $144.87 | 683,942 |
| 2023-05-23 | $147.23 | $148.94 | $145.55 | $146.22 | $146.22 | 706,128 |
| 2023-05-22 | $148.00 | $148.70 | $146.78 | $147.22 | $147.22 | 433,643 |
| 2023-05-19 | $149.38 | $150.74 | $147.85 | $148.18 | $148.18 | 457,359 |
| 2023-05-18 | $148.52 | $149.69 | $147.55 | $148.38 | $148.38 | 413,554 |
| 2023-05-17 | $149.12 | $150.52 | $147.83 | $149.01 | $149.01 | 582,237 |
| 2023-05-16 | $152.60 | $152.60 | $148.45 | $148.51 | $148.51 | 524,254 |
| 2023-05-15 | $150.75 | $152.34 | $149.53 | $152.28 | $152.28 | 491,100 |
| 2023-05-12 | $153.42 | $153.80 | $152.24 | $153.39 | $153.39 | 553,892 |
| 2023-05-11 | $150.52 | $153.25 | $150.44 | $153.13 | $153.13 | 593,933 |
| 2023-05-10 | $152.13 | $152.78 | $150.41 | $151.88 | $151.88 | 605,207 |
| 2023-05-09 | $150.80 | $151.68 | $149.20 | $150.80 | $150.80 | 503,969 |
| 2023-05-08 | $151.58 | $152.27 | $151.07 | $151.95 | $151.95 | 369,720 |
| 2023-05-05 | $150.06 | $152.63 | $150.06 | $152.39 | $152.39 | 323,851 |
| 2023-05-04 | $149.05 | $151.63 | $148.42 | $149.45 | $149.45 | 385,064 |
| 2023-05-03 | $151.51 | $152.25 | $149.43 | $149.58 | $149.58 | 550,277 |
| 2023-05-02 | $153.80 | $154.73 | $149.33 | $150.20 | $150.20 | 750,997 |
| 2023-05-01 | $153.93 | $155.04 | $153.00 | $154.50 | $154.50 | 664,171 |
| 2023-04-28 | $151.98 | $154.61 | $151.36 | $153.80 | $153.80 | 627,877 |
| 2023-04-27 | $149.34 | $151.82 | $148.92 | $151.32 | $151.32 | 898,162 |
| 2023-04-26 | $147.69 | $149.42 | $146.88 | $147.40 | $147.40 | 688,024 |
| 2023-04-25 | $149.68 | $149.98 | $147.84 | $147.84 | $147.84 | 793,214 |
| 2023-04-24 | $150.86 | $150.94 | $149.25 | $149.98 | $149.98 | 771,734 |
| 2023-04-21 | $149.90 | $150.24 | $147.71 | $150.13 | $150.13 | 407,104 |
| 2023-04-20 | $149.96 | $150.45 | $148.60 | $149.37 | $149.37 | 553,177 |
| 2023-04-19 | $148.00 | $150.81 | $147.50 | $150.58 | $150.58 | 509,243 |
| 2023-04-18 | $149.95 | $150.27 | $148.80 | $149.19 | $149.19 | 600,326 |
| 2023-04-17 | $147.43 | $150.24 | $147.23 | $150.19 | $150.19 | 602,544 |
| 2023-04-14 | $147.90 | $148.53 | $145.44 | $147.06 | $147.06 | 1,103,718 |
| 2023-04-13 | $147.51 | $148.10 | $145.38 | $147.42 | $147.42 | 863,556 |
| 2023-04-12 | $150.60 | $151.77 | $148.91 | $149.15 | $147.75 | 701,567 |
| 2023-04-11 | $149.64 | $151.27 | $149.18 | $150.24 | $148.83 | 512,057 |
| 2023-04-10 | $149.22 | $149.94 | $147.70 | $149.87 | $148.46 | 599,215 |
| 2023-04-06 | $149.50 | $150.29 | $148.27 | $150.26 | $150.26 | 390,087 |
| 2023-04-05 | $149.04 | $150.21 | $148.30 | $149.19 | $149.19 | 827,083 |
| 2023-04-04 | $150.21 | $150.21 | $148.00 | $149.16 | $149.16 | 807,277 |
| 2023-04-03 | $150.40 | $152.71 | $148.80 | $149.82 | $149.82 | 724,071 |
| 2023-03-31 | $148.84 | $151.17 | $148.38 | $151.04 | $151.04 | 773,692 |
| 2023-03-30 | $148.43 | $149.23 | $147.75 | $148.48 | $148.48 | 686,207 |
| 2023-03-29 | $145.04 | $146.82 | $144.88 | $146.76 | $146.76 | 779,356 |
| 2023-03-28 | $141.66 | $144.09 | $141.08 | $143.57 | $143.57 | 883,397 |
| 2023-03-27 | $144.39 | $144.80 | $143.05 | $143.19 | $143.19 | 946,605 |
| 2023-03-24 | $139.02 | $143.44 | $138.68 | $143.34 | $143.34 | 810,820 |
| 2023-03-23 | $141.00 | $142.81 | $139.49 | $139.99 | $139.99 | 778,909 |
| 2023-03-22 | $143.81 | $144.73 | $140.67 | $140.75 | $140.75 | 726,845 |
| 2023-03-21 | $147.04 | $147.17 | $142.80 | $144.89 | $144.89 | 1,032,631 |
| 2023-03-20 | $145.32 | $147.21 | $144.28 | $146.56 | $146.56 | 525,900 |
| 2023-03-17 | $148.91 | $149.28 | $145.22 | $145.29 | $145.29 | 1,025,336 |
| 2023-03-16 | $149.80 | $150.45 | $147.00 | $149.43 | $149.43 | 847,940 |
| 2023-03-15 | $150.23 | $152.19 | $148.72 | $150.83 | $150.83 | 760,062 |
| 2023-03-14 | $152.83 | $153.64 | $150.29 | $151.40 | $151.40 | 994,040 |
| 2023-03-13 | $148.37 | $153.78 | $148.18 | $151.50 | $150.44 | 661,184 |
| 2023-03-10 | $153.02 | $153.52 | $147.68 | $149.05 | $148.01 | 1,213,290 |
| 2023-03-09 | $156.15 | $156.23 | $152.28 | $152.91 | $151.84 | 1,047,074 |
| 2023-03-08 | $151.58 | $157.13 | $151.58 | $155.92 | $155.92 | 838,178 |
| 2023-03-07 | $159.62 | $159.68 | $151.57 | $151.91 | $151.91 | 942,300 |
| 2023-03-06 | $160.11 | $161.57 | $159.02 | $159.81 | $159.81 | 502,019 |
| 2023-03-03 | $158.07 | $159.95 | $157.88 | $159.47 | $159.47 | 468,816 |
| 2023-03-02 | $154.57 | $157.32 | $154.28 | $156.86 | $156.86 | 710,819 |
| 2023-03-01 | $158.99 | $159.22 | $154.36 | $155.58 | $155.58 | 820,013 |
| 2023-02-28 | $161.52 | $162.76 | $160.03 | $160.10 | $160.10 | 898,551 |
| 2023-02-27 | $165.79 | $165.93 | $161.02 | $161.47 | $161.47 | 442,143 |
| 2023-02-24 | $163.71 | $164.08 | $162.11 | $163.92 | $163.92 | 294,933 |
| 2023-02-23 | $166.71 | $166.71 | $164.16 | $165.37 | $165.37 | 779,075 |
| 2023-02-22 | $165.56 | $166.60 | $163.67 | $164.79 | $164.79 | 412,355 |
| 2023-02-21 | $167.37 | $167.74 | $163.79 | $164.93 | $164.93 | 420,975 |
| 2023-02-17 | $168.19 | $168.62 | $165.08 | $168.34 | $168.34 | 2,145,592 |
| 2023-02-16 | $168.37 | $169.83 | $166.90 | $168.00 | $168.00 | 916,888 |
| 2023-02-15 | $170.00 | $170.71 | $168.84 | $170.32 | $170.32 | 607,863 |
| 2023-02-14 | $171.82 | $173.24 | $170.22 | $170.87 | $170.87 | 443,072 |
| 2023-02-13 | $171.49 | $173.43 | $171.49 | $172.21 | $172.21 | 543,583 |
| 2023-02-10 | $170.89 | $171.92 | $169.35 | $171.37 | $171.37 | 621,443 |
| 2023-02-09 | $175.52 | $176.36 | $171.01 | $171.54 | $171.54 | 532,107 |
| 2023-02-08 | $172.64 | $174.85 | $171.98 | $174.61 | $174.61 | 584,444 |
| 2023-02-07 | $171.45 | $175.04 | $170.21 | $173.43 | $173.43 | 876,233 |
| 2023-02-06 | $171.32 | $174.29 | $170.86 | $172.72 | $172.72 | 1,047,657 |
| 2023-02-03 | $172.37 | $173.16 | $167.37 | $173.05 | $173.05 | 1,190,133 |
| 2023-02-02 | $169.09 | $174.88 | $168.53 | $174.11 | $174.11 | 1,123,830 |
| 2023-02-01 | $165.48 | $169.72 | $165.00 | $168.44 | $168.44 | 1,301,544 |
| 2023-01-31 | $161.67 | $167.05 | $160.98 | $166.72 | $166.72 | 913,589 |
| 2023-01-30 | $163.42 | $164.78 | $161.67 | $161.75 | $161.75 | 602,071 |
| 2023-01-27 | $162.52 | $165.89 | $162.20 | $164.95 | $164.95 | 426,809 |
| 2023-01-26 | $163.38 | $164.55 | $162.16 | $162.55 | $162.55 | 572,401 |
| 2023-01-25 | $160.47 | $162.56 | $159.55 | $162.47 | $162.47 | 1,337,476 |
| 2023-01-24 | $157.98 | $162.19 | $156.00 | $161.24 | $161.24 | 940,546 |
| 2023-01-23 | $155.59 | $157.30 | $154.19 | $157.22 | $157.22 | 855,473 |
| 2023-01-20 | $155.19 | $155.76 | $152.66 | $155.46 | $155.46 | 1,151,665 |
| 2023-01-19 | $157.16 | $159.53 | $155.07 | $155.26 | $155.26 | 827,786 |
| 2023-01-18 | $161.54 | $161.96 | $157.60 | $157.70 | $157.70 | 805,032 |
| 2023-01-17 | $159.97 | $162.03 | $159.68 | $161.37 | $161.37 | 543,715 |
| 2023-01-13 | $158.71 | $160.62 | $157.52 | $159.91 | $159.91 | 735,820 |
| 2023-01-12 | $159.84 | $162.23 | $158.03 | $160.49 | $160.49 | 824,967 |
| 2023-01-11 | $155.57 | $160.95 | $155.57 | $160.60 | $159.21 | 758,327 |
| 2023-01-10 | $155.05 | $156.20 | $153.87 | $154.72 | $153.38 | 622,375 |
| 2023-01-09 | $156.95 | $159.11 | $155.54 | $155.76 | $154.41 | 437,879 |
| 2023-01-06 | $153.85 | $159.07 | $153.29 | $158.31 | $156.94 | 336,634 |
| 2023-01-05 | $155.96 | $156.29 | $152.16 | $153.01 | $151.69 | 545,930 |
| 2023-01-04 | $156.18 | $158.56 | $156.18 | $157.74 | $156.38 | 598,196 |
| 2023-01-03 | $157.42 | $159.08 | $154.08 | $155.42 | $154.08 | 405,506 |
| 2022-12-30 | $156.93 | $157.66 | $155.24 | $156.99 | $155.63 | 436,120 |
| 2022-12-29 | $155.22 | $158.33 | $154.49 | $157.74 | $156.38 | 370,058 |
| 2022-12-28 | $157.21 | $157.76 | $153.58 | $153.89 | $152.56 | 353,021 |
| 2022-12-27 | $156.50 | $157.68 | $155.43 | $156.82 | $155.46 | 349,167 |
| 2022-12-23 | $154.35 | $156.49 | $153.38 | $156.35 | $156.35 | 205,304 |
| 2022-12-22 | $155.11 | $155.91 | $152.53 | $154.93 | $154.93 | 393,087 |
| 2022-12-21 | $154.88 | $157.38 | $154.58 | $155.96 | $155.96 | 607,519 |
| 2022-12-20 | $154.09 | $155.28 | $153.35 | $154.11 | $154.11 | 489,523 |
| 2022-12-19 | $157.00 | $157.38 | $154.72 | $155.31 | $155.31 | 747,666 |
| 2022-12-16 | $158.63 | $158.77 | $154.98 | $157.60 | $157.60 | 1,542,209 |
| 2022-12-15 | $161.38 | $163.81 | $159.83 | $161.17 | $161.17 | 595,602 |
| 2022-12-14 | $165.79 | $168.73 | $163.53 | $164.46 | $164.46 | 545,388 |
| 2022-12-13 | $168.60 | $168.67 | $163.15 | $165.63 | $165.63 | 715,453 |
| 2022-12-12 | $161.64 | $163.73 | $159.58 | $163.62 | $163.62 | 482,698 |
| 2022-12-09 | $162.71 | $164.54 | $161.53 | $161.64 | $161.64 | 455,308 |
| 2022-12-08 | $161.29 | $164.52 | $160.40 | $163.27 | $163.27 | 820,424 |
| 2022-12-07 | $156.63 | $159.60 | $156.63 | $159.23 | $159.23 | 696,260 |
| 2022-12-06 | $159.77 | $160.33 | $156.36 | $157.19 | $157.19 | 695,100 |
| 2022-12-05 | $162.61 | $162.90 | $159.11 | $159.40 | $159.40 | 1,146,166 |
| 2022-12-02 | $162.67 | $164.97 | $161.86 | $164.26 | $164.26 | 515,611 |
| 2022-12-01 | $166.18 | $167.36 | $163.05 | $164.22 | $164.22 | 512,859 |
| 2022-11-30 | $160.95 | $164.94 | $159.23 | $164.88 | $164.88 | 749,528 |
| 2022-11-29 | $157.87 | $162.28 | $157.62 | $161.92 | $161.92 | 495,501 |
| 2022-11-28 | $160.84 | $161.61 | $157.78 | $158.13 | $158.13 | 605,929 |
| 2022-11-25 | $161.67 | $162.54 | $160.36 | $161.46 | $161.46 | 176,378 |
| 2022-11-23 | $160.19 | $161.64 | $159.49 | $161.32 | $161.32 | 560,734 |
| 2022-11-22 | $160.50 | $161.42 | $159.67 | $160.88 | $160.88 | 492,181 |
| 2022-11-21 | $158.18 | $160.07 | $157.76 | $159.91 | $159.91 | 478,917 |
| 2022-11-18 | $158.50 | $159.32 | $156.73 | $158.71 | $158.71 | 455,584 |
| 2022-11-17 | $155.29 | $157.06 | $154.35 | $155.84 | $155.84 | 456,167 |
| 2022-11-16 | $156.78 | $159.85 | $156.32 | $156.98 | $156.98 | 590,415 |
| 2022-11-15 | $157.67 | $157.92 | $155.20 | $156.65 | $156.65 | 478,174 |
| 2022-11-14 | $159.89 | $160.71 | $155.84 | $155.94 | $155.94 | 702,686 |
| 2022-11-11 | $163.52 | $164.88 | $158.89 | $160.28 | $160.28 | 574,370 |
| 2022-11-10 | $156.99 | $164.43 | $156.99 | $163.83 | $163.83 | 688,870 |
| 2022-11-09 | $152.78 | $154.17 | $152.09 | $152.26 | $152.26 | 501,500 |
| 2022-11-08 | $152.17 | $154.39 | $152.06 | $153.42 | $153.42 | 844,230 |
| 2022-11-07 | $154.33 | $154.98 | $150.64 | $151.60 | $151.60 | 594,625 |
| 2022-11-04 | $152.96 | $154.18 | $149.66 | $153.72 | $153.72 | 610,514 |
| 2022-11-03 | $151.34 | $153.65 | $149.23 | $152.07 | $152.07 | 451,412 |
| 2022-11-02 | $156.82 | $158.88 | $153.05 | $153.21 | $153.21 | 852,516 |
| 2022-11-01 | $158.84 | $159.39 | $156.64 | $157.55 | $157.55 | 616,999 |
| 2022-10-31 | $155.44 | $158.19 | $154.77 | $157.45 | $157.45 | 899,823 |
| 2022-10-28 | $153.65 | $157.30 | $152.89 | $156.61 | $156.61 | 839,171 |
| 2022-10-27 | $155.36 | $157.15 | $151.72 | $154.02 | $154.02 | 1,030,011 |
| 2022-10-26 | $153.81 | $154.66 | $151.06 | $151.66 | $151.66 | 821,507 |
| 2022-10-25 | $148.67 | $154.57 | $147.88 | $153.95 | $153.95 | 772,874 |
| 2022-10-24 | $151.16 | $151.16 | $147.44 | $148.46 | $148.46 | 960,936 |
| 2022-10-21 | $147.65 | $149.73 | $145.83 | $149.53 | $149.53 | 1,423,693 |
| 2022-10-20 | $148.48 | $149.85 | $147.22 | $147.62 | $147.62 | 939,982 |
| 2022-10-19 | $149.44 | $149.55 | $145.98 | $147.61 | $147.61 | 1,520,385 |
| 2022-10-18 | $150.95 | $153.00 | $149.43 | $150.70 | $150.70 | 962,707 |
| 2022-10-17 | $145.12 | $149.47 | $144.52 | $149.05 | $149.05 | 1,112,330 |
| 2022-10-14 | $148.43 | $148.43 | $141.76 | $142.34 | $142.34 | 1,084,018 |
| 2022-10-13 | $141.50 | $146.97 | $141.13 | $146.56 | $146.56 | 822,149 |
| 2022-10-12 | $146.42 | $146.53 | $143.49 | $145.12 | $145.12 | 741,523 |
| 2022-10-11 | $144.52 | $147.58 | $143.82 | $146.87 | $146.87 | 621,867 |
| 2022-10-10 | $145.82 | $146.87 | $143.79 | $144.50 | $144.50 | 760,991 |
| 2022-10-07 | $148.77 | $149.60 | $144.18 | $145.24 | $145.24 | 786,162 |
| 2022-10-06 | $153.38 | $154.09 | $149.88 | $150.21 | $150.21 | 857,952 |
| 2022-10-05 | $156.42 | $156.99 | $151.90 | $153.51 | $153.51 | 638,081 |
| 2022-10-04 | $159.35 | $160.70 | $156.80 | $158.43 | $158.43 | 939,964 |
| 2022-10-03 | $157.67 | $160.34 | $156.05 | $158.59 | $158.59 | 974,312 |
| 2022-09-30 | $155.04 | $156.45 | $153.65 | $155.07 | $155.07 | 1,162,398 |
| 2022-09-29 | $154.69 | $155.75 | $151.97 | $153.62 | $153.62 | 798,645 |
| 2022-09-28 | $153.11 | $156.60 | $151.05 | $155.81 | $155.81 | 1,243,756 |
| 2022-09-27 | $155.69 | $156.59 | $151.41 | $151.54 | $151.54 | 548,940 |
| 2022-09-26 | $157.46 | $157.46 | $153.56 | $154.29 | $154.29 | 841,984 |
| 2022-09-23 | $157.59 | $161.46 | $156.91 | $158.17 | $158.17 | 876,309 |
| 2022-09-22 | $157.51 | $159.52 | $155.38 | $158.82 | $158.82 | 638,887 |
| 2022-09-21 | $161.08 | $162.23 | $157.69 | $157.69 | $157.69 | 488,040 |
| 2022-09-20 | $163.28 | $163.55 | $158.73 | $159.97 | $159.97 | 708,465 |
| 2022-09-19 | $164.29 | $165.58 | $161.96 | $165.12 | $165.12 | 624,622 |
| 2022-09-16 | $165.37 | $166.36 | $162.89 | $165.95 | $165.95 | 946,556 |
| 2022-09-15 | $167.95 | $169.00 | $165.62 | $165.92 | $165.92 | 522,943 |
| 2022-09-14 | $168.45 | $169.09 | $165.55 | $167.70 | $167.70 | 652,578 |
| 2022-09-13 | $171.01 | $172.86 | $168.60 | $169.40 | $169.40 | 627,973 |
| 2022-09-12 | $173.18 | $174.20 | $172.98 | $173.90 | $173.90 | 609,831 |
| 2022-09-09 | $172.23 | $173.81 | $171.02 | $172.70 | $172.70 | 561,373 |
| 2022-09-08 | $169.18 | $172.64 | $169.18 | $171.99 | $171.99 | 546,745 |
| 2022-09-07 | $168.08 | $170.24 | $167.65 | $170.04 | $170.04 | 549,449 |
| 2022-09-06 | $165.31 | $167.66 | $164.87 | $167.41 | $167.41 | 608,514 |
| 2022-09-02 | $168.83 | $169.35 | $163.90 | $164.22 | $164.22 | 593,319 |
| 2022-09-01 | $164.47 | $167.06 | $162.72 | $166.97 | $166.97 | 718,323 |
| 2022-08-31 | $169.03 | $169.45 | $165.08 | $165.67 | $165.67 | 1,099,531 |
| 2022-08-30 | $170.65 | $170.79 | $167.59 | $167.81 | $167.81 | 485,988 |
| 2022-08-29 | $173.21 | $173.21 | $170.30 | $170.39 | $170.39 | 596,322 |
| 2022-08-26 | $178.11 | $178.11 | $173.78 | $173.88 | $173.88 | 568,205 |
| 2022-08-25 | $177.76 | $178.43 | $176.17 | $178.36 | $178.36 | 542,160 |
| 2022-08-24 | $175.38 | $177.87 | $175.33 | $176.96 | $176.96 | 688,895 |
| 2022-08-23 | $178.57 | $178.93 | $174.39 | $175.70 | $175.70 | 330,676 |
| 2022-08-22 | $182.54 | $182.92 | $179.17 | $179.31 | $179.31 | 336,232 |
| 2022-08-19 | $185.26 | $185.66 | $183.21 | $183.87 | $183.87 | 511,568 |
| 2022-08-18 | $189.00 | $189.48 | $185.32 | $185.69 | $185.69 | 372,531 |
| 2022-08-17 | $187.39 | $189.84 | $187.13 | $188.69 | $188.69 | 368,643 |
| 2022-08-16 | $187.80 | $190.17 | $187.62 | $188.56 | $188.56 | 323,358 |
| 2022-08-15 | $188.00 | $189.29 | $186.87 | $188.66 | $188.66 | 299,183 |
| 2022-08-12 | $185.50 | $187.95 | $185.50 | $187.79 | $187.79 | 311,568 |
| 2022-08-11 | $185.49 | $186.53 | $184.07 | $184.25 | $184.25 | 359,695 |
| 2022-08-10 | $183.35 | $185.27 | $182.38 | $184.74 | $184.74 | 577,755 |
| 2022-08-09 | $179.80 | $181.36 | $179.72 | $181.30 | $181.30 | 558,560 |
| 2022-08-08 | $180.99 | $182.32 | $179.38 | $179.54 | $179.54 | 398,788 |
| 2022-08-05 | $177.94 | $179.70 | $175.91 | $179.54 | $179.54 | 420,986 |
| 2022-08-04 | $177.50 | $179.10 | $174.77 | $178.77 | $178.77 | 713,527 |
| 2022-08-03 | $179.44 | $181.68 | $177.70 | $178.05 | $178.05 | 619,641 |
| 2022-08-02 | $181.45 | $182.58 | $178.74 | $178.91 | $178.91 | 921,873 |
| 2022-08-01 | $184.55 | $185.58 | $181.64 | $181.90 | $181.90 | 766,325 |
| 2022-07-29 | $185.65 | $187.03 | $183.81 | $185.73 | $185.73 | 748,908 |
| 2022-07-28 | $174.75 | $184.17 | $174.42 | $183.99 | $183.99 | 877,716 |
| 2022-07-27 | $173.70 | $176.13 | $173.12 | $176.00 | $176.00 | 717,060 |
| 2022-07-26 | $172.83 | $174.59 | $172.83 | $173.70 | $173.70 | 372,363 |
| 2022-07-25 | $173.68 | $175.43 | $172.51 | $173.24 | $173.24 | 472,342 |
| 2022-07-22 | $173.04 | $175.52 | $171.93 | $174.05 | $174.05 | 477,705 |
| 2022-07-21 | $171.20 | $172.83 | $170.76 | $172.40 | $172.40 | 585,317 |
| 2022-07-20 | $170.57 | $172.51 | $169.70 | $171.44 | $171.44 | 463,496 |
| 2022-07-19 | $167.80 | $171.48 | $166.84 | $170.99 | $170.99 | 864,507 |
| 2022-07-18 | $168.05 | $168.95 | $165.75 | $166.44 | $166.44 | 494,500 |
| 2022-07-15 | $167.65 | $168.88 | $165.80 | $167.49 | $167.49 | 488,381 |
| 2022-07-14 | $164.89 | $166.77 | $164.65 | $165.29 | $165.29 | 441,758 |
| 2022-07-13 | $168.01 | $169.88 | $165.97 | $168.84 | $167.57 | 374,176 |
| 2022-07-12 | $168.00 | $171.41 | $168.00 | $169.60 | $168.33 | 591,333 |
| 2022-07-11 | $169.29 | $170.45 | $168.38 | $169.36 | $168.09 | 262,536 |
| 2022-07-08 | $170.61 | $172.47 | $169.00 | $169.83 | $168.56 | 505,365 |
| 2022-07-07 | $172.30 | $173.31 | $170.32 | $171.00 | $169.72 | 554,543 |
| 2022-07-06 | $172.95 | $174.13 | $171.17 | $171.75 | $170.46 | 723,654 |
| 2022-07-05 | $174.31 | $174.75 | $169.10 | $171.84 | $170.55 | 646,553 |
| 2022-07-01 | $174.39 | $175.83 | $172.42 | $175.45 | $174.13 | 622,245 |
| 2022-06-30 | $172.43 | $177.28 | $171.11 | $174.67 | $173.36 | 1,026,588 |
| 2022-06-29 | $172.09 | $173.84 | $171.18 | $173.19 | $171.89 | 497,509 |
| 2022-06-28 | $174.26 | $176.21 | $173.01 | $173.26 | $171.96 | 561,386 |
| 2022-06-27 | $172.14 | $176.62 | $171.51 | $173.63 | $172.33 | 525,121 |
| 2022-06-24 | $170.79 | $172.72 | $169.38 | $172.53 | $171.24 | 959,577 |
| 2022-06-23 | $167.20 | $170.48 | $167.01 | $170.13 | $168.85 | 685,263 |
| 2022-06-22 | $161.98 | $167.88 | $161.98 | $166.11 | $164.86 | 818,553 |
| 2022-06-21 | $163.50 | $166.46 | $163.13 | $163.68 | $162.45 | 548,750 |
| 2022-06-17 | $162.42 | $165.52 | $161.90 | $162.54 | $161.32 | 1,295,467 |
| 2022-06-16 | $159.51 | $162.62 | $159.01 | $161.63 | $160.42 | 615,106 |
| 2022-06-15 | $161.31 | $164.28 | $158.86 | $162.41 | $161.19 | 803,256 |
| 2022-06-14 | $161.22 | $162.55 | $159.18 | $160.03 | $158.83 | 559,784 |
| 2022-06-13 | $165.17 | $166.71 | $159.92 | $160.82 | $159.61 | 532,505 |
| 2022-06-10 | $167.00 | $169.93 | $165.79 | $168.16 | $166.90 | 566,378 |
| 2022-06-09 | $173.78 | $173.83 | $168.73 | $168.93 | $167.66 | 526,146 |
| 2022-06-08 | $177.44 | $177.44 | $172.72 | $173.76 | $172.46 | 484,040 |
| 2022-06-07 | $173.80 | $178.08 | $173.20 | $177.92 | $176.58 | 517,291 |
| 2022-06-06 | $179.75 | $180.00 | $174.08 | $174.25 | $172.94 | 647,568 |
| 2022-06-03 | $179.69 | $180.91 | $177.93 | $179.13 | $177.79 | 407,388 |
| 2022-06-02 | $179.34 | $181.23 | $176.44 | $180.94 | $179.58 | 630,504 |
| 2022-06-01 | $181.26 | $182.16 | $176.96 | $179.77 | $178.42 | 984,767 |
| 2022-05-31 | $181.63 | $182.98 | $180.64 | $181.00 | $179.64 | 1,069,309 |
| 2022-05-27 | $180.66 | $184.78 | $180.66 | $183.82 | $182.44 | 963,903 |
| 2022-05-26 | $182.07 | $182.87 | $179.96 | $180.45 | $179.10 | 598,398 |
| 2022-05-25 | $179.85 | $181.94 | $178.78 | $180.66 | $179.30 | 741,920 |
| 2022-05-24 | $178.01 | $180.79 | $176.31 | $180.42 | $179.07 | 773,122 |
| 2022-05-23 | $177.18 | $179.05 | $174.47 | $178.16 | $176.82 | 622,021 |
| 2022-05-20 | $175.19 | $175.50 | $172.56 | $175.31 | $173.99 | 1,101,643 |
| 2022-05-19 | $172.50 | $174.10 | $171.38 | $173.46 | $172.16 | 907,077 |
| 2022-05-18 | $176.89 | $177.66 | $172.44 | $173.11 | $171.81 | 756,303 |
| 2022-05-17 | $178.55 | $179.11 | $175.48 | $176.55 | $175.22 | 774,985 |
| 2022-05-16 | $179.88 | $180.88 | $176.87 | $177.09 | $175.76 | 633,604 |
| 2022-05-13 | $178.43 | $179.81 | $175.65 | $179.76 | $178.41 | 571,031 |
| 2022-05-12 | $177.46 | $178.55 | $174.90 | $177.35 | $176.02 | 753,653 |
| 2022-05-11 | $174.66 | $179.05 | $174.34 | $177.10 | $175.77 | 815,553 |
| 2022-05-10 | $179.63 | $181.07 | $174.08 | $174.28 | $172.97 | 787,094 |
| 2022-05-09 | $182.67 | $183.64 | $176.89 | $177.54 | $176.21 | 471,580 |
| 2022-05-06 | $185.00 | $186.10 | $182.42 | $184.55 | $183.16 | 562,166 |
| 2022-05-05 | $190.23 | $190.76 | $184.83 | $186.36 | $184.96 | 599,370 |
| 2022-05-04 | $189.73 | $190.61 | $184.74 | $190.30 | $188.87 | 720,602 |
| 2022-05-03 | $190.36 | $192.68 | $188.42 | $189.73 | $188.31 | 543,740 |
| 2022-05-02 | $197.63 | $198.54 | $184.72 | $189.79 | $188.37 | 805,239 |
| 2022-04-29 | $205.72 | $207.42 | $196.08 | $196.68 | $195.20 | 1,100,854 |
| 2022-04-28 | $203.05 | $207.62 | $201.88 | $206.13 | $204.58 | 715,323 |
| 2022-04-27 | $203.44 | $206.83 | $201.85 | $202.47 | $200.95 | 597,124 |
| 2022-04-26 | $204.83 | $206.07 | $203.32 | $203.40 | $201.87 | 404,404 |
| 2022-04-25 | $206.49 | $207.73 | $201.12 | $205.02 | $203.48 | 573,756 |
| 2022-04-22 | $212.66 | $212.66 | $206.92 | $207.07 | $205.52 | 690,533 |
| 2022-04-21 | $211.78 | $215.10 | $210.45 | $212.46 | $210.87 | 1,200,719 |
| 2022-04-20 | $208.12 | $211.51 | $208.12 | $210.49 | $208.91 | 734,401 |
| 2022-04-19 | $204.16 | $207.93 | $204.10 | $207.51 | $205.95 | 476,028 |
| 2022-04-18 | $205.22 | $206.14 | $202.03 | $203.18 | $201.65 | 436,608 |
| 2022-04-14 | $206.84 | $207.58 | $205.11 | $205.39 | $203.85 | 785,133 |
| 2022-04-13 | $206.06 | $207.65 | $203.95 | $206.16 | $204.61 | 433,053 |
| 2022-04-12 | $207.79 | $209.90 | $206.43 | $207.67 | $205.03 | 657,605 |
| 2022-04-11 | $214.78 | $215.41 | $206.68 | $207.87 | $205.23 | 1,196,532 |
| 2022-04-08 | $214.99 | $215.50 | $211.71 | $214.33 | $211.61 | 810,484 |
| 2022-04-07 | $215.80 | $217.23 | $213.56 | $216.07 | $213.32 | 686,218 |
| 2022-04-06 | $211.84 | $217.64 | $210.13 | $217.27 | $214.51 | 917,303 |
| 2022-04-05 | $209.36 | $216.00 | $209.36 | $211.28 | $208.59 | 690,304 |
| 2022-04-04 | $213.37 | $214.16 | $208.26 | $210.86 | $208.18 | 657,778 |
| 2022-04-01 | $210.67 | $213.68 | $209.04 | $213.32 | $210.61 | 728,171 |
| 2022-03-31 | $213.98 | $215.06 | $209.41 | $209.45 | $206.79 | 871,311 |
| 2022-03-30 | $212.79 | $213.05 | $210.27 | $213.01 | $210.30 | 560,064 |
| 2022-03-29 | $212.44 | $214.12 | $210.73 | $213.57 | $210.85 | 1,131,425 |
| 2022-03-28 | $207.46 | $210.39 | $206.23 | $209.69 | $207.02 | 1,301,275 |
| 2022-03-25 | $206.50 | $207.10 | $204.50 | $206.36 | $203.74 | 1,261,837 |
| 2022-03-24 | $203.11 | $205.64 | $202.40 | $205.20 | $202.59 | 564,378 |
| 2022-03-23 | $204.91 | $205.45 | $202.63 | $203.22 | $200.64 | 616,065 |
| 2022-03-22 | $208.13 | $208.13 | $202.94 | $205.48 | $202.87 | 708,832 |
| 2022-03-21 | $207.04 | $207.87 | $205.60 | $206.98 | $204.35 | 1,046,572 |
| 2022-03-18 | $211.02 | $211.02 | $206.23 | $206.77 | $204.14 | 1,244,212 |
| 2022-03-17 | $206.24 | $210.04 | $206.24 | $209.66 | $206.99 | 409,386 |
| 2022-03-16 | $207.05 | $209.38 | $203.31 | $207.84 | $205.20 | 572,350 |
| 2022-03-15 | $207.35 | $207.61 | $203.40 | $205.58 | $202.97 | 640,296 |
| 2022-03-14 | $210.81 | $210.81 | $204.19 | $205.42 | $202.81 | 463,086 |
| 2022-03-11 | $212.12 | $214.07 | $207.98 | $208.47 | $205.82 | 456,603 |
| 2022-03-10 | $210.12 | $211.46 | $208.74 | $211.17 | $208.49 | 623,836 |
| 2022-03-09 | $211.79 | $215.46 | $210.43 | $211.70 | $209.01 | 678,550 |
| 2022-03-08 | $212.19 | $212.35 | $207.07 | $208.18 | $205.53 | 599,119 |
| 2022-03-07 | $214.67 | $216.26 | $211.48 | $212.05 | $209.35 | 616,946 |
| 2022-03-04 | $207.81 | $214.44 | $206.74 | $214.26 | $211.54 | 585,853 |
| 2022-03-03 | $209.43 | $210.32 | $206.37 | $210.17 | $207.50 | 511,039 |
| 2022-03-02 | $205.38 | $208.64 | $205.07 | $207.80 | $205.16 | 565,932 |
| 2022-03-01 | $206.15 | $207.16 | $202.46 | $203.63 | $201.04 | 634,401 |
| 2022-02-28 | $207.05 | $207.71 | $201.84 | $204.61 | $202.01 | 962,309 |
| 2022-02-25 | $204.90 | $210.02 | $204.04 | $209.91 | $207.24 | 551,246 |
| 2022-02-24 | $199.57 | $204.74 | $197.10 | $204.32 | $201.72 | 739,137 |
| 2022-02-23 | $206.63 | $207.84 | $201.54 | $201.82 | $199.25 | 375,384 |
| 2022-02-22 | $204.90 | $206.86 | $202.81 | $205.81 | $203.19 | 506,678 |
| 2022-02-18 | $205.21 | $206.98 | $203.82 | $204.44 | $201.84 | 414,045 |
| 2022-02-17 | $208.21 | $208.49 | $204.59 | $205.09 | $202.48 | 433,014 |
| 2022-02-16 | $208.75 | $209.72 | $205.61 | $208.66 | $206.01 | 359,634 |
| 2022-02-15 | $208.91 | $210.51 | $207.59 | $208.35 | $205.70 | 377,435 |
| 2022-02-14 | $209.99 | $212.49 | $206.74 | $207.58 | $204.94 | 540,490 |
| 2022-02-11 | $211.23 | $214.66 | $209.33 | $210.83 | $208.15 | 551,188 |
| 2022-02-10 | $212.88 | $215.81 | $210.48 | $211.50 | $208.81 | 758,396 |
| 2022-02-09 | $212.76 | $217.22 | $212.76 | $216.54 | $213.79 | 632,576 |
| 2022-02-08 | $209.96 | $211.65 | $208.24 | $209.61 | $206.95 | 554,225 |
| 2022-02-07 | $213.07 | $214.87 | $209.82 | $210.33 | $207.66 | 584,079 |
| 2022-02-04 | $211.47 | $215.94 | $209.35 | $212.53 | $209.83 | 624,838 |
| 2022-02-03 | $211.99 | $215.93 | $208.35 | $213.02 | $210.31 | 532,892 |
| 2022-02-02 | $205.98 | $214.72 | $205.21 | $212.03 | $209.33 | 805,303 |
| 2022-02-01 | $206.89 | $207.88 | $202.94 | $205.25 | $202.64 | 654,362 |
| 2022-01-31 | $203.64 | $207.10 | $201.46 | $206.68 | $204.05 | 653,185 |
| 2022-01-28 | $196.26 | $204.81 | $193.91 | $204.76 | $202.16 | 693,984 |
| 2022-01-27 | $199.85 | $202.50 | $195.18 | $196.12 | $193.63 | 636,271 |
| 2022-01-26 | $200.16 | $204.95 | $197.28 | $198.99 | $196.46 | 875,486 |
| 2022-01-25 | $200.00 | $201.54 | $196.91 | $199.19 | $196.66 | 1,415,063 |
| 2022-01-24 | $201.66 | $203.44 | $195.96 | $202.80 | $200.22 | 761,654 |
| 2022-01-21 | $205.36 | $205.93 | $202.17 | $202.89 | $200.31 | 597,496 |
| 2022-01-20 | $206.27 | $209.36 | $203.53 | $203.95 | $201.36 | 713,774 |
| 2022-01-19 | $215.28 | $216.76 | $209.04 | $209.16 | $206.50 | 668,222 |
| 2022-01-18 | $213.44 | $214.80 | $211.26 | $214.16 | $211.44 | 548,671 |
| 2022-01-14 | $218.49 | $218.85 | $213.14 | $215.11 | $212.38 | 476,273 |
| 2022-01-13 | $216.30 | $220.34 | $215.45 | $218.91 | $216.13 | 704,766 |
| 2022-01-12 | $213.27 | $218.01 | $212.84 | $216.73 | $212.92 | 720,780 |
| 2022-01-11 | $214.49 | $214.82 | $210.07 | $213.58 | $209.82 | 581,679 |
| 2022-01-10 | $214.89 | $217.32 | $212.47 | $214.70 | $210.92 | 847,144 |
| 2022-01-07 | $219.89 | $220.04 | $216.10 | $216.42 | $212.61 | 545,493 |
| 2022-01-06 | $223.64 | $224.41 | $219.80 | $220.90 | $217.01 | 424,984 |
| 2022-01-05 | $226.83 | $227.96 | $223.15 | $223.22 | $219.29 | 383,482 |
| 2022-01-04 | $227.02 | $230.41 | $226.52 | $227.39 | $223.39 | 500,864 |
| 2022-01-03 | $229.43 | $230.71 | $222.75 | $226.13 | $222.15 | 647,256 |
| 2021-12-31 | $229.04 | $231.63 | $229.02 | $229.44 | $225.40 | 411,426 |
| 2021-12-30 | $228.09 | $230.04 | $227.47 | $228.94 | $224.91 | 390,153 |
| 2021-12-29 | $226.32 | $228.54 | $224.35 | $228.31 | $224.29 | 391,081 |
| 2021-12-28 | $224.61 | $226.06 | $223.74 | $225.70 | $221.73 | 373,366 |
| 2021-12-27 | $221.92 | $224.68 | $220.80 | $224.63 | $220.68 | 345,410 |
| 2021-12-23 | $222.95 | $223.82 | $219.50 | $221.09 | $217.20 | 253,718 |
| 2021-12-22 | $219.15 | $222.26 | $218.50 | $222.19 | $218.28 | 417,874 |
| 2021-12-21 | $218.99 | $220.02 | $217.20 | $218.40 | $214.56 | 488,462 |
| 2021-12-20 | $218.47 | $220.70 | $215.81 | $218.55 | $214.70 | 492,166 |
| 2021-12-17 | $223.21 | $224.86 | $219.39 | $220.14 | $216.27 | 1,679,025 |
| 2021-12-16 | $222.00 | $223.17 | $220.42 | $222.89 | $218.97 | 981,423 |
| 2021-12-15 | $218.17 | $223.18 | $218.17 | $222.20 | $218.29 | 572,685 |
| 2021-12-14 | $218.45 | $218.45 | $215.04 | $217.30 | $213.48 | 776,934 |
| 2021-12-13 | $215.52 | $219.50 | $214.31 | $218.45 | $214.61 | 686,761 |
| 2021-12-10 | $217.57 | $217.57 | $214.49 | $216.47 | $212.66 | 552,317 |
| 2021-12-09 | $217.79 | $218.89 | $215.94 | $216.05 | $212.25 | 643,132 |
| 2021-12-08 | $215.55 | $218.87 | $215.16 | $218.16 | $214.32 | 781,506 |
| 2021-12-07 | $209.82 | $215.02 | $208.39 | $215.01 | $211.23 | 967,981 |
| 2021-12-06 | $209.60 | $211.37 | $208.02 | $208.31 | $204.64 | 458,462 |
| 2021-12-03 | $208.82 | $210.37 | $205.38 | $207.43 | $203.78 | 616,802 |
| 2021-12-02 | $202.80 | $209.51 | $202.34 | $207.96 | $204.30 | 530,248 |
| 2021-12-01 | $207.32 | $208.91 | $201.22 | $201.34 | $197.80 | 1,010,866 |
| 2021-11-30 | $208.69 | $211.97 | $205.95 | $206.25 | $202.62 | 2,349,780 |
| 2021-11-29 | $205.00 | $211.18 | $204.10 | $210.00 | $206.31 | 974,493 |
| 2021-11-26 | $206.91 | $209.64 | $203.57 | $203.57 | $199.99 | 472,946 |
| 2021-11-24 | $207.03 | $211.11 | $207.03 | $210.56 | $206.86 | 523,182 |
| 2021-11-23 | $203.17 | $207.52 | $202.23 | $207.12 | $203.48 | 543,555 |
| 2021-11-22 | $201.61 | $205.37 | $200.32 | $202.30 | $198.74 | 548,092 |
| 2021-11-19 | $204.53 | $204.68 | $201.02 | $201.34 | $197.80 | 584,471 |
| 2021-11-18 | $205.07 | $205.98 | $203.52 | $204.04 | $200.45 | 364,326 |
| 2021-11-17 | $203.65 | $204.57 | $197.92 | $204.29 | $200.70 | 431,053 |
| 2021-11-16 | $206.10 | $206.83 | $203.35 | $204.53 | $200.93 | 408,498 |
| 2021-11-15 | $205.43 | $206.15 | $203.61 | $206.10 | $202.47 | 384,194 |
| 2021-11-12 | $203.98 | $205.97 | $203.04 | $205.04 | $201.43 | 310,090 |
| 2021-11-11 | $202.74 | $203.54 | $201.50 | $203.49 | $199.91 | 336,743 |
| 2021-11-10 | $202.00 | $203.41 | $200.00 | $202.80 | $199.23 | 458,649 |
| 2021-11-09 | $202.17 | $202.90 | $201.21 | $202.55 | $198.99 | 266,705 |
| 2021-11-08 | $202.93 | $202.93 | $200.11 | $201.76 | $198.21 | 324,010 |
| 2021-11-05 | $201.71 | $203.40 | $201.16 | $202.35 | $198.79 | 387,247 |
| 2021-11-04 | $203.68 | $203.73 | $198.85 | $200.48 | $196.95 | 381,076 |
| 2021-11-03 | $203.67 | $204.56 | $202.22 | $203.41 | $199.83 | 505,425 |
| 2021-11-02 | $202.14 | $204.08 | $201.39 | $203.44 | $199.86 | 494,560 |
| 2021-11-01 | $204.61 | $204.61 | $197.38 | $201.37 | $197.83 | 583,068 |
| 2021-10-29 | $206.04 | $206.90 | $203.37 | $204.21 | $200.62 | 704,488 |
| 2021-10-28 | $203.97 | $207.69 | $202.96 | $206.27 | $202.64 | 462,466 |
| 2021-10-27 | $203.23 | $205.61 | $202.76 | $204.02 | $200.43 | 491,031 |
| 2021-10-26 | $201.76 | $203.24 | $199.67 | $202.68 | $199.11 | 402,975 |
| 2021-10-25 | $202.00 | $202.68 | $200.21 | $201.28 | $197.74 | 371,659 |
| 2021-10-22 | $200.19 | $202.48 | $200.19 | $201.82 | $198.27 | 250,347 |
| 2021-10-21 | $199.90 | $199.90 | $198.40 | $199.60 | $196.09 | 264,708 |
| 2021-10-20 | $197.18 | $199.73 | $197.18 | $199.65 | $196.14 | 297,197 |
| 2021-10-19 | $199.15 | $199.41 | $196.73 | $197.21 | $193.74 | 234,607 |
| 2021-10-18 | $196.65 | $199.09 | $195.75 | $198.56 | $195.07 | 289,747 |
| 2021-10-15 | $199.72 | $200.06 | $196.39 | $197.56 | $194.08 | 321,745 |
| 2021-10-14 | $196.17 | $198.79 | $195.38 | $198.70 | $195.20 | 336,061 |
| 2021-10-13 | $191.53 | $196.31 | $191.53 | $196.17 | $191.73 | 378,183 |
| 2021-10-12 | $192.26 | $194.42 | $190.89 | $193.54 | $189.16 | 376,577 |
| 2021-10-11 | $191.17 | $192.32 | $189.47 | $191.06 | $186.74 | 279,439 |
| 2021-10-08 | $191.43 | $193.56 | $190.71 | $191.18 | $186.85 | 375,690 |
| 2021-10-07 | $193.42 | $194.35 | $191.16 | $191.84 | $187.50 | 376,654 |
| 2021-10-06 | $188.80 | $192.17 | $185.33 | $192.10 | $187.75 | 433,350 |
| 2021-10-05 | $191.45 | $191.45 | $188.07 | $189.67 | $185.38 | 558,280 |
| 2021-10-04 | $188.85 | $191.59 | $187.35 | $190.58 | $186.27 | 561,164 |
| 2021-10-01 | $188.02 | $190.29 | $185.32 | $189.22 | $184.94 | 372,343 |
| 2021-09-30 | $190.92 | $190.94 | $186.69 | $186.75 | $182.52 | 654,488 |
| 2021-09-29 | $187.59 | $190.68 | $187.59 | $189.95 | $185.65 | 382,151 |
| 2021-09-28 | $184.90 | $187.35 | $183.71 | $186.59 | $182.37 | 452,558 |
| 2021-09-27 | $189.73 | $191.53 | $186.03 | $186.10 | $181.89 | 416,373 |
| 2021-09-24 | $190.41 | $191.98 | $189.12 | $189.28 | $185.00 | 394,863 |
| 2021-09-23 | $191.07 | $192.74 | $190.65 | $191.22 | $186.89 | 379,526 |
| 2021-09-22 | $189.55 | $191.23 | $189.02 | $190.28 | $185.97 | 687,524 |
| 2021-09-21 | $189.44 | $190.43 | $187.97 | $188.01 | $183.75 | 398,812 |
| 2021-09-20 | $186.14 | $189.49 | $185.39 | $188.10 | $183.84 | 629,362 |
| 2021-09-17 | $190.91 | $191.47 | $187.46 | $187.48 | $183.24 | 1,171,312 |
| 2021-09-16 | $191.05 | $192.52 | $189.32 | $191.35 | $187.02 | 402,724 |
| 2021-09-15 | $191.78 | $193.83 | $190.95 | $191.15 | $186.82 | 557,363 |
| 2021-09-14 | $190.22 | $192.30 | $190.14 | $191.58 | $187.24 | 534,694 |
| 2021-09-13 | $191.39 | $191.99 | $189.61 | $190.11 | $185.81 | 332,568 |
| 2021-09-10 | $192.23 | $192.23 | $189.46 | $189.49 | $185.20 | 346,333 |
| 2021-09-09 | $194.74 | $195.42 | $191.77 | $191.86 | $187.52 | 320,570 |
| 2021-09-08 | $191.47 | $196.01 | $191.47 | $195.46 | $191.04 | 438,556 |
| 2021-09-07 | $196.00 | $196.00 | $191.08 | $192.42 | $188.06 | 521,040 |
| 2021-09-03 | $195.76 | $196.54 | $193.39 | $196.14 | $191.70 | 526,962 |
| 2021-09-02 | $196.96 | $197.50 | $194.24 | $196.28 | $191.84 | 686,027 |
| 2021-09-01 | $192.81 | $196.64 | $192.45 | $196.18 | $191.74 | 646,309 |
| 2021-08-31 | $192.37 | $193.12 | $191.27 | $192.37 | $188.02 | 690,550 |
| 2021-08-30 | $189.51 | $192.72 | $189.11 | $192.63 | $188.27 | 402,799 |
| 2021-08-27 | $190.00 | $190.82 | $189.13 | $189.21 | $184.93 | 367,700 |
| 2021-08-26 | $187.90 | $189.55 | $187.45 | $188.98 | $184.70 | 316,390 |
| 2021-08-25 | $186.36 | $189.15 | $185.67 | $187.60 | $183.35 | 368,668 |
| 2021-08-24 | $188.40 | $188.88 | $185.77 | $186.27 | $182.05 | 438,570 |
| 2021-08-23 | $190.29 | $191.22 | $188.15 | $188.56 | $184.29 | 510,712 |
| 2021-08-20 | $188.31 | $190.58 | $186.48 | $190.28 | $185.97 | 864,727 |
| 2021-08-19 | $185.86 | $188.30 | $185.61 | $188.29 | $184.03 | 311,924 |
| 2021-08-18 | $188.13 | $188.98 | $185.62 | $186.70 | $182.47 | 663,471 |
| 2021-08-17 | $188.82 | $189.66 | $187.38 | $189.23 | $184.95 | 390,099 |
| 2021-08-16 | $188.53 | $190.68 | $188.21 | $189.55 | $185.26 | 394,170 |
| 2021-08-13 | $186.69 | $188.46 | $186.31 | $188.31 | $184.05 | 286,294 |
| 2021-08-12 | $186.48 | $187.02 | $185.55 | $186.37 | $182.15 | 535,033 |
| 2021-08-11 | $185.85 | $187.73 | $185.41 | $186.15 | $181.94 | 390,579 |
| 2021-08-10 | $189.97 | $190.31 | $184.77 | $185.14 | $180.95 | 795,451 |
| 2021-08-09 | $190.75 | $190.76 | $188.92 | $189.82 | $185.52 | 290,630 |
| 2021-08-06 | $192.18 | $192.34 | $190.68 | $191.07 | $186.74 | 420,060 |
| 2021-08-05 | $191.76 | $192.25 | $188.75 | $191.48 | $187.15 | 492,870 |
| 2021-08-04 | $192.41 | $192.55 | $189.72 | $190.26 | $185.95 | 952,431 |
| 2021-08-03 | $191.16 | $192.94 | $190.87 | $191.45 | $187.12 | 1,248,465 |
| 2021-08-02 | $193.92 | $195.81 | $193.58 | $195.15 | $190.73 | 619,850 |
| 2021-07-30 | $192.71 | $196.44 | $191.94 | $193.10 | $188.73 | 663,131 |
| 2021-07-29 | $189.80 | $194.42 | $188.92 | $193.01 | $188.64 | 710,204 |
| 2021-07-28 | $188.58 | $188.95 | $187.02 | $187.69 | $183.44 | 844,210 |
| 2021-07-27 | $186.44 | $189.19 | $185.47 | $188.21 | $183.95 | 518,186 |
| 2021-07-26 | $187.05 | $187.77 | $185.69 | $186.80 | $182.57 | 319,006 |
| 2021-07-23 | $186.11 | $187.91 | $185.52 | $187.60 | $183.35 | 568,132 |
| 2021-07-22 | $185.36 | $186.00 | $184.42 | $185.34 | $181.14 | 845,957 |
| 2021-07-21 | $186.39 | $187.33 | $185.59 | $185.76 | $181.56 | 328,860 |
| 2021-07-20 | $184.08 | $187.35 | $182.18 | $186.63 | $182.41 | 546,919 |
| 2021-07-19 | $183.48 | $184.00 | $181.24 | $182.99 | $178.85 | 540,101 |
| 2021-07-16 | $184.10 | $185.65 | $183.94 | $184.72 | $180.54 | 384,351 |
| 2021-07-15 | $182.19 | $183.89 | $181.84 | $183.56 | $179.40 | 282,728 |
| 2021-07-14 | $179.63 | $182.51 | $179.63 | $182.41 | $178.28 | 359,074 |
| 2021-07-13 | $182.33 | $182.76 | $179.76 | $180.65 | $175.57 | 397,841 |
| 2021-07-12 | $180.70 | $182.69 | $180.33 | $182.51 | $177.38 | 543,904 |
| 2021-07-09 | $178.87 | $180.81 | $177.56 | $180.70 | $175.62 | 481,762 |
| 2021-07-08 | $175.36 | $177.84 | $175.04 | $177.75 | $172.76 | 530,927 |
| 2021-07-07 | $173.95 | $176.99 | $172.69 | $176.11 | $171.16 | 665,599 |
| 2021-07-06 | $171.35 | $174.33 | $169.86 | $173.97 | $169.08 | 534,233 |
| 2021-07-02 | $170.22 | $171.30 | $169.76 | $170.95 | $166.15 | 429,915 |
| 2021-07-01 | $168.19 | $170.70 | $167.96 | $169.43 | $164.67 | 610,637 |
| 2021-06-30 | $169.98 | $170.96 | $167.89 | $168.42 | $163.69 | 753,714 |
| 2021-06-29 | $169.56 | $170.60 | $169.19 | $169.85 | $165.08 | 495,534 |
| 2021-06-28 | $170.46 | $170.51 | $168.62 | $170.09 | $165.31 | 396,167 |
| 2021-06-25 | $169.42 | $170.23 | $168.83 | $170.15 | $165.37 | 728,712 |
| 2021-06-24 | $170.00 | $170.64 | $168.20 | $169.59 | $164.83 | 824,208 |
| 2021-06-23 | $169.19 | $170.10 | $168.85 | $169.44 | $164.68 | 505,824 |
| 2021-06-22 | $171.18 | $171.41 | $169.47 | $169.51 | $164.75 | 545,128 |
| 2021-06-21 | $168.60 | $171.44 | $168.26 | $170.98 | $166.18 | 686,685 |
| 2021-06-18 | $169.68 | $170.13 | $167.54 | $167.84 | $163.12 | 1,662,696 |
| 2021-06-17 | $169.86 | $170.66 | $168.23 | $169.83 | $165.06 | 981,543 |
| 2021-06-16 | $171.30 | $171.65 | $169.39 | $169.67 | $164.90 | 444,244 |
| 2021-06-15 | $170.94 | $171.91 | $170.46 | $170.87 | $166.07 | 474,895 |
| 2021-06-14 | $171.51 | $171.64 | $170.50 | $171.59 | $166.77 | 376,582 |
| 2021-06-11 | $171.29 | $171.69 | $170.09 | $171.55 | $166.73 | 535,531 |
| 2021-06-10 | $169.09 | $172.33 | $168.45 | $171.53 | $166.71 | 448,486 |
| 2021-06-09 | $167.70 | $169.06 | $167.21 | $168.69 | $163.95 | 564,741 |
| 2021-06-08 | $166.30 | $168.22 | $166.30 | $167.41 | $162.71 | 747,735 |
| 2021-06-07 | $166.00 | $166.69 | $165.26 | $166.12 | $161.45 | 489,151 |
| 2021-06-04 | $165.74 | $166.59 | $163.78 | $165.53 | $160.88 | 566,577 |
| 2021-06-03 | $165.23 | $165.23 | $163.36 | $163.77 | $159.17 | 541,865 |
| 2021-06-02 | $163.50 | $165.91 | $163.08 | $165.74 | $161.08 | 477,691 |
| 2021-06-01 | $160.26 | $163.07 | $159.78 | $162.90 | $158.32 | 585,071 |
| 2021-05-28 | $159.58 | $161.43 | $158.83 | $160.70 | $156.18 | 506,643 |
| 2021-05-27 | $160.02 | $160.24 | $158.17 | $158.38 | $153.93 | 876,524 |
| 2021-05-26 | $159.45 | $161.17 | $159.18 | $160.01 | $155.51 | 432,065 |
| 2021-05-25 | $159.37 | $160.47 | $158.75 | $159.55 | $155.07 | 430,288 |
| 2021-05-24 | $157.84 | $160.09 | $157.84 | $159.38 | $154.90 | 645,845 |
| 2021-05-21 | $157.91 | $159.04 | $156.77 | $157.05 | $152.64 | 1,291,867 |
| 2021-05-20 | $155.68 | $158.49 | $155.49 | $157.95 | $153.51 | 546,690 |
| 2021-05-19 | $156.48 | $156.58 | $154.07 | $155.67 | $151.30 | 482,715 |
| 2021-05-18 | $157.29 | $158.07 | $156.67 | $157.37 | $152.95 | 985,771 |
| 2021-05-17 | $157.29 | $158.23 | $156.58 | $157.19 | $152.77 | 608,352 |
| 2021-05-14 | $156.58 | $157.85 | $156.42 | $156.75 | $152.35 | 704,915 |
| 2021-05-13 | $154.95 | $157.67 | $154.29 | $156.03 | $151.65 | 500,799 |
| 2021-05-12 | $158.31 | $158.60 | $154.33 | $154.53 | $150.19 | 389,938 |
| 2021-05-11 | $159.22 | $159.22 | $156.01 | $157.69 | $153.26 | 486,259 |
| 2021-05-10 | $157.92 | $160.52 | $157.92 | $159.38 | $154.90 | 536,150 |
| 2021-05-07 | $155.67 | $157.40 | $154.79 | $157.03 | $152.62 | 549,409 |
| 2021-05-06 | $153.11 | $156.17 | $153.11 | $156.04 | $151.66 | 606,216 |
| 2021-05-05 | $155.71 | $155.71 | $151.99 | $152.74 | $148.45 | 1,326,800 |
| 2021-05-04 | $156.64 | $157.73 | $155.57 | $156.42 | $152.03 | 715,191 |
| 2021-05-03 | $157.83 | $158.35 | $155.81 | $156.57 | $152.17 | 615,905 |
| 2021-04-30 | $155.03 | $157.57 | $154.90 | $157.33 | $152.91 | 643,286 |
| 2021-04-29 | $154.43 | $156.26 | $153.86 | $155.48 | $151.11 | 556,572 |
| 2021-04-28 | $155.19 | $155.49 | $153.84 | $154.02 | $149.69 | 501,792 |
| 2021-04-27 | $155.44 | $155.65 | $154.57 | $155.19 | $150.83 | 329,670 |
| 2021-04-26 | $155.50 | $156.39 | $154.67 | $155.23 | $150.87 | 398,910 |
| 2021-04-23 | $156.15 | $156.38 | $155.05 | $155.19 | $150.83 | 352,690 |
| 2021-04-22 | $156.51 | $157.65 | $155.50 | $155.52 | $151.15 | 397,358 |
| 2021-04-21 | $155.23 | $157.23 | $153.84 | $156.42 | $152.03 | 577,956 |
| 2021-04-20 | $151.82 | $154.94 | $151.33 | $154.69 | $150.34 | 479,628 |
| 2021-04-19 | $151.43 | $152.31 | $150.24 | $151.82 | $147.55 | 591,365 |
| 2021-04-16 | $150.67 | $151.37 | $149.90 | $151.02 | $146.78 | 717,675 |
| 2021-04-15 | $148.01 | $149.58 | $147.51 | $149.54 | $145.34 | 542,348 |
| 2021-04-14 | $146.99 | $147.91 | $146.84 | $147.55 | $143.40 | 423,774 |
| 2021-04-13 | $146.61 | $148.70 | $146.61 | $148.59 | $143.42 | 446,473 |
| 2021-04-12 | $147.18 | $147.76 | $146.17 | $147.31 | $142.18 | 713,181 |
| 2021-04-09 | $146.43 | $147.65 | $146.08 | $146.85 | $141.74 | 473,972 |
| 2021-04-08 | $147.94 | $149.30 | $146.28 | $146.42 | $141.32 | 588,717 |
| 2021-04-07 | $147.83 | $148.61 | $146.46 | $148.30 | $143.14 | 639,356 |
| 2021-04-06 | $146.44 | $147.84 | $146.12 | $147.24 | $142.12 | 636,773 |
| 2021-04-05 | $147.24 | $147.58 | $144.29 | $146.58 | $141.48 | 638,025 |
| 2021-04-01 | $144.29 | $146.77 | $143.63 | $146.64 | $141.54 | 830,712 |
| 2021-03-31 | $146.39 | $147.52 | $143.47 | $144.36 | $139.34 | 1,065,450 |
| 2021-03-30 | $147.34 | $148.39 | $146.32 | $147.34 | $142.21 | 321,746 |
| 2021-03-29 | $148.34 | $148.87 | $146.03 | $147.49 | $142.36 | 426,986 |
| 2021-03-26 | $145.85 | $148.91 | $145.09 | $148.59 | $143.42 | 448,106 |
| 2021-03-25 | $144.47 | $146.25 | $142.47 | $145.85 | $140.77 | 486,578 |
| 2021-03-24 | $143.99 | $146.59 | $143.37 | $144.33 | $139.31 | 830,909 |
| 2021-03-23 | $143.00 | $145.16 | $142.46 | $144.75 | $139.71 | 823,996 |
| 2021-03-22 | $141.13 | $143.37 | $141.03 | $142.76 | $137.79 | 730,318 |
| 2021-03-19 | $146.23 | $146.50 | $141.33 | $141.52 | $136.59 | 1,487,708 |
| 2021-03-18 | $145.02 | $146.65 | $144.19 | $146.41 | $141.31 | 682,589 |
| 2021-03-17 | $144.61 | $145.53 | $142.82 | $145.47 | $140.41 | 529,459 |
| 2021-03-16 | $145.14 | $145.76 | $143.00 | $144.38 | $139.36 | 541,570 |
| 2021-03-15 | $141.65 | $146.31 | $140.64 | $144.98 | $139.93 | 759,108 |
| 2021-03-12 | $137.26 | $141.79 | $137.00 | $141.78 | $136.85 | 912,698 |
| 2021-03-11 | $134.84 | $137.39 | $134.49 | $136.55 | $131.80 | 393,713 |
| 2021-03-10 | $134.22 | $135.91 | $132.87 | $134.83 | $130.14 | 513,353 |
| 2021-03-09 | $134.48 | $137.04 | $134.40 | $134.73 | $130.04 | 440,482 |
| 2021-03-08 | $134.24 | $136.24 | $133.06 | $134.23 | $129.56 | 684,013 |
| 2021-03-05 | $133.11 | $134.22 | $131.87 | $133.91 | $129.25 | 892,806 |
| 2021-03-04 | $134.78 | $135.29 | $131.45 | $132.70 | $128.08 | 886,037 |
| 2021-03-03 | $135.30 | $136.17 | $134.03 | $134.60 | $129.92 | 795,822 |
| 2021-03-02 | $135.09 | $136.87 | $134.00 | $135.30 | $130.59 | 919,265 |
| 2021-03-01 | $136.04 | $138.03 | $135.47 | $135.54 | $130.82 | 1,392,871 |
| 2021-02-26 | $137.84 | $138.26 | $134.59 | $134.73 | $130.04 | 847,503 |
| 2021-02-25 | $140.39 | $141.99 | $137.25 | $137.91 | $133.11 | 577,809 |
| 2021-02-24 | $142.51 | $142.98 | $140.35 | $140.51 | $135.62 | 700,851 |
| 2021-02-23 | $139.70 | $142.61 | $139.34 | $142.30 | $137.35 | 824,605 |
| 2021-02-22 | $137.55 | $139.11 | $136.33 | $138.69 | $133.86 | 862,992 |
| 2021-02-19 | $137.74 | $138.22 | $137.00 | $137.57 | $132.78 | 444,410 |
| 2021-02-18 | $137.79 | $138.14 | $136.39 | $137.25 | $132.47 | 360,436 |
| 2021-02-17 | $138.75 | $138.79 | $137.09 | $137.72 | $132.93 | 375,334 |
| 2021-02-16 | $138.39 | $138.49 | $136.51 | $138.44 | $133.62 | 615,012 |
| 2021-02-12 | $137.78 | $138.40 | $136.94 | $138.14 | $133.33 | 504,814 |
| 2021-02-11 | $136.46 | $138.02 | $135.49 | $137.97 | $133.17 | 717,677 |
| 2021-02-10 | $135.55 | $137.24 | $134.85 | $136.30 | $131.56 | 616,173 |
| 2021-02-09 | $134.89 | $136.24 | $134.52 | $135.55 | $130.83 | 777,185 |
| 2021-02-08 | $134.72 | $136.15 | $133.77 | $135.49 | $130.77 | 735,884 |
| 2021-02-05 | $134.50 | $135.27 | $133.21 | $134.72 | $130.03 | 550,856 |
| 2021-02-04 | $135.02 | $137.00 | $134.00 | $134.84 | $130.15 | 873,774 |
| 2021-02-03 | $134.66 | $135.87 | $133.68 | $134.71 | $130.02 | 834,457 |
| 2021-02-02 | $135.79 | $136.43 | $133.87 | $135.58 | $130.86 | 650,323 |
| 2021-02-01 | $132.99 | $135.13 | $130.72 | $134.98 | $130.28 | 707,530 |
| 2021-01-29 | $132.19 | $133.38 | $129.83 | $132.75 | $128.13 | 1,217,562 |
| 2021-01-28 | $131.75 | $134.74 | $131.02 | $132.79 | $128.17 | 635,889 |
| 2021-01-27 | $133.90 | $135.00 | $131.10 | $131.73 | $127.15 | 658,971 |
| 2021-01-26 | $134.15 | $135.42 | $133.89 | $134.89 | $130.20 | 526,523 |
| 2021-01-25 | $133.82 | $134.96 | $132.97 | $133.86 | $129.20 | 650,305 |
| 2021-01-22 | $133.61 | $134.84 | $132.23 | $134.18 | $129.51 | 509,936 |
| 2021-01-21 | $132.28 | $133.53 | $131.14 | $133.45 | $128.81 | 528,583 |
| 2021-01-20 | $130.00 | $133.61 | $128.94 | $133.16 | $128.53 | 494,241 |
| 2021-01-19 | $132.21 | $132.43 | $129.99 | $130.61 | $126.06 | 779,349 |
| 2021-01-15 | $128.78 | $132.14 | $127.72 | $132.01 | $127.42 | 965,579 |
| 2021-01-14 | $126.20 | $129.08 | $125.32 | $129.00 | $124.51 | 1,155,031 |
| 2021-01-13 | $124.86 | $127.07 | $124.60 | $126.42 | $121.06 | 661,789 |
| 2021-01-12 | $123.51 | $124.97 | $123.00 | $124.69 | $119.40 | 593,697 |
| 2021-01-11 | $125.01 | $125.33 | $123.17 | $124.21 | $118.94 | 557,703 |
| 2021-01-08 | $124.55 | $125.37 | $124.00 | $125.27 | $119.96 | 767,920 |
| 2021-01-07 | $124.43 | $125.33 | $123.45 | $124.55 | $119.27 | 661,805 |
| 2021-01-06 | $123.02 | $124.86 | $122.77 | $124.70 | $119.41 | 696,619 |
| 2021-01-05 | $122.61 | $123.82 | $122.35 | $122.67 | $117.47 | 630,520 |
| 2021-01-04 | $126.69 | $127.37 | $122.15 | $122.71 | $117.51 | 702,974 |
| 2020-12-31 | $124.68 | $126.97 | $123.90 | $126.69 | $121.32 | 405,544 |
| 2020-12-30 | $124.42 | $126.21 | $124.20 | $125.00 | $119.70 | 329,795 |
| 2020-12-29 | $125.09 | $126.31 | $123.45 | $124.25 | $118.98 | 311,466 |
| 2020-12-28 | $125.04 | $125.84 | $124.05 | $124.97 | $119.67 | 458,572 |
| 2020-12-24 | $123.05 | $124.61 | $122.97 | $124.60 | $119.32 | 98,008 |
| 2020-12-23 | $125.77 | $126.25 | $122.58 | $122.66 | $117.46 | 602,842 |
| 2020-12-22 | $124.60 | $125.40 | $123.57 | $125.28 | $119.97 | 605,968 |
| 2020-12-21 | $122.57 | $124.98 | $122.33 | $124.60 | $119.32 | 853,728 |
| 2020-12-18 | $126.08 | $126.28 | $123.41 | $124.04 | $118.78 | 1,942,613 |
| 2020-12-17 | $124.17 | $126.20 | $123.07 | $125.59 | $120.26 | 858,104 |
| 2020-12-16 | $123.86 | $125.13 | $122.53 | $123.41 | $118.18 | 684,203 |
| 2020-12-15 | $121.85 | $123.54 | $120.50 | $123.54 | $118.30 | 532,006 |
| 2020-12-14 | $122.80 | $123.70 | $121.13 | $121.44 | $116.29 | 477,455 |
| 2020-12-11 | $119.21 | $121.97 | $119.21 | $121.66 | $116.50 | 716,415 |
| 2020-12-10 | $122.13 | $122.67 | $119.75 | $120.18 | $115.08 | 629,635 |
| 2020-12-09 | $124.48 | $125.07 | $121.00 | $122.90 | $117.69 | 747,918 |
| 2020-12-08 | $124.75 | $125.49 | $123.69 | $123.93 | $118.67 | 533,600 |
| 2020-12-07 | $124.71 | $126.11 | $124.65 | $125.32 | $120.01 | 430,990 |
| 2020-12-04 | $123.99 | $125.42 | $123.57 | $125.13 | $119.82 | 610,314 |
| 2020-12-03 | $123.80 | $124.88 | $123.33 | $123.65 | $118.41 | 736,729 |
| 2020-12-02 | $124.71 | $127.48 | $123.25 | $123.73 | $118.48 | 536,938 |
| 2020-12-01 | $126.16 | $126.32 | $123.67 | $124.59 | $119.31 | 811,389 |
| 2020-11-30 | $124.00 | $126.30 | $122.45 | $126.16 | $120.81 | 2,082,825 |
| 2020-11-27 | $124.78 | $124.78 | $122.64 | $124.00 | $118.74 | 314,239 |
| 2020-11-25 | $125.57 | $126.31 | $124.41 | $125.03 | $119.73 | 422,982 |
| 2020-11-24 | $125.20 | $127.31 | $124.84 | $125.88 | $120.54 | 578,135 |
| 2020-11-23 | $126.74 | $126.89 | $123.53 | $123.77 | $118.52 | 721,728 |
| 2020-11-20 | $125.91 | $126.49 | $124.92 | $126.18 | $120.83 | 577,826 |
| 2020-11-19 | $125.31 | $126.72 | $123.43 | $126.14 | $120.79 | 691,949 |
| 2020-11-18 | $131.19 | $131.97 | $126.06 | $126.07 | $120.72 | 434,087 |
| 2020-11-17 | $131.25 | $132.09 | $129.97 | $130.91 | $125.36 | 482,390 |
| 2020-11-16 | $135.52 | $136.28 | $131.22 | $132.30 | $126.69 | 647,624 |
| 2020-11-13 | $129.17 | $132.88 | $128.65 | $132.35 | $126.74 | 543,155 |
| 2020-11-12 | $130.46 | $130.67 | $127.43 | $128.75 | $123.29 | 569,262 |
| 2020-11-11 | $130.84 | $131.30 | $128.71 | $131.22 | $125.65 | 682,533 |
| 2020-11-10 | $126.06 | $130.19 | $125.77 | $130.16 | $124.64 | 821,484 |
| 2020-11-09 | $130.76 | $137.54 | $125.55 | $125.61 | $120.28 | 1,211,187 |
| 2020-11-06 | $124.03 | $125.00 | $122.07 | $122.67 | $117.47 | 481,448 |
| 2020-11-05 | $122.78 | $124.70 | $121.78 | $124.03 | $118.77 | 632,291 |
| 2020-11-04 | $123.28 | $124.84 | $121.70 | $122.72 | $117.52 | 385,215 |
| 2020-11-03 | $121.00 | $123.95 | $120.58 | $123.32 | $118.09 | 594,781 |
| 2020-11-02 | $117.19 | $119.84 | $116.48 | $119.84 | $114.76 | 725,016 |
| 2020-10-30 | $113.45 | $116.77 | $113.45 | $116.63 | $111.68 | 574,787 |
| 2020-10-29 | $112.44 | $115.01 | $110.53 | $113.53 | $108.72 | 609,734 |
| 2020-10-28 | $113.28 | $114.83 | $111.67 | $112.43 | $107.66 | 703,415 |
| 2020-10-27 | $116.70 | $117.55 | $114.84 | $114.86 | $109.99 | 379,733 |
| 2020-10-26 | $117.78 | $118.13 | $115.42 | $117.13 | $112.16 | 387,425 |
| 2020-10-23 | $119.51 | $119.94 | $118.29 | $118.71 | $113.68 | 358,619 |
| 2020-10-22 | $118.18 | $118.98 | $117.49 | $118.65 | $113.62 | 448,232 |
| 2020-10-21 | $117.65 | $118.85 | $117.12 | $117.90 | $112.90 | 483,693 |
| 2020-10-20 | $118.56 | $120.36 | $117.80 | $118.21 | $113.20 | 489,430 |
| 2020-10-19 | $120.16 | $120.26 | $117.49 | $117.68 | $112.69 | 351,198 |
| 2020-10-16 | $122.34 | $122.70 | $119.30 | $119.44 | $114.37 | 665,519 |
| 2020-10-15 | $121.72 | $123.91 | $121.19 | $122.47 | $117.28 | 593,490 |
| 2020-10-14 | $123.03 | $124.04 | $121.56 | $122.76 | $117.55 | 492,169 |
| 2020-10-13 | $125.07 | $126.51 | $122.63 | $124.20 | $117.97 | 639,734 |
| 2020-10-12 | $123.83 | $125.00 | $123.06 | $124.66 | $118.41 | 244,459 |
| 2020-10-09 | $125.64 | $125.64 | $123.01 | $123.66 | $117.46 | 368,017 |
| 2020-10-08 | $123.03 | $125.35 | $123.03 | $124.88 | $118.62 | 476,579 |
| 2020-10-07 | $124.04 | $125.03 | $121.77 | $122.95 | $116.78 | 499,280 |
| 2020-10-06 | $124.87 | $125.24 | $122.83 | $123.54 | $117.34 | 610,589 |
| 2020-10-05 | $124.56 | $124.88 | $122.48 | $124.50 | $118.26 | 583,841 |
| 2020-10-02 | $118.81 | $124.33 | $117.42 | $123.71 | $117.51 | 852,660 |
| 2020-10-01 | $116.00 | $120.33 | $115.56 | $120.29 | $114.26 | 740,468 |
| 2020-09-30 | $116.07 | $116.63 | $114.44 | $115.95 | $110.14 | 761,601 |
| 2020-09-29 | $116.92 | $117.43 | $114.64 | $115.34 | $109.56 | 279,912 |
| 2020-09-28 | $116.83 | $118.17 | $116.15 | $117.14 | $111.27 | 412,874 |
| 2020-09-25 | $111.89 | $115.52 | $111.22 | $115.38 | $109.59 | 693,805 |
| 2020-09-24 | $113.04 | $113.96 | $111.27 | $112.39 | $106.75 | 502,739 |
| 2020-09-23 | $115.38 | $115.72 | $113.04 | $113.42 | $107.73 | 653,936 |
| 2020-09-22 | $113.41 | $116.00 | $113.41 | $115.18 | $109.40 | 727,373 |
| 2020-09-21 | $113.38 | $114.30 | $111.19 | $113.17 | $107.49 | 751,979 |
| 2020-09-18 | $116.32 | $117.38 | $114.68 | $114.93 | $109.17 | 1,150,826 |
| 2020-09-17 | $117.36 | $118.36 | $115.70 | $117.14 | $111.27 | 650,392 |
| 2020-09-16 | $119.44 | $120.55 | $117.95 | $118.19 | $112.26 | 551,238 |
| 2020-09-15 | $119.61 | $120.84 | $118.05 | $118.57 | $112.62 | 308,320 |
| 2020-09-14 | $116.99 | $120.09 | $116.44 | $119.65 | $113.65 | 471,477 |
| 2020-09-11 | $116.45 | $116.45 | $114.96 | $115.91 | $110.10 | 581,506 |
| 2020-09-10 | $116.29 | $117.41 | $114.31 | $116.44 | $110.60 | 696,935 |
| 2020-09-09 | $116.12 | $118.38 | $115.39 | $116.44 | $110.60 | 488,714 |
| 2020-09-08 | $117.97 | $118.25 | $115.01 | $115.68 | $109.88 | 639,527 |
| 2020-09-04 | $118.12 | $119.43 | $116.06 | $118.35 | $112.41 | 477,468 |
| 2020-09-03 | $119.30 | $120.83 | $117.03 | $117.83 | $111.92 | 519,955 |
| 2020-09-02 | $116.44 | $118.88 | $115.25 | $118.67 | $112.72 | 872,371 |
| 2020-09-01 | $116.50 | $116.66 | $114.80 | $116.55 | $110.71 | 364,776 |
| 2020-08-31 | $116.66 | $117.35 | $115.80 | $117.12 | $111.25 | 481,188 |
| 2020-08-28 | $116.62 | $117.19 | $115.19 | $117.16 | $111.28 | 392,304 |
| 2020-08-27 | $114.33 | $116.56 | $114.23 | $116.38 | $110.54 | 331,165 |
| 2020-08-26 | $115.49 | $116.32 | $113.26 | $113.65 | $107.95 | 394,528 |
| 2020-08-25 | $115.74 | $116.19 | $114.88 | $116.19 | $110.36 | 336,777 |
| 2020-08-24 | $114.70 | $115.83 | $112.85 | $115.69 | $109.89 | 353,577 |
| 2020-08-21 | $115.25 | $115.47 | $113.11 | $114.84 | $109.08 | 307,986 |
| 2020-08-20 | $112.84 | $115.27 | $112.84 | $114.83 | $109.07 | 384,375 |
| 2020-08-19 | $116.06 | $116.06 | $112.66 | $113.28 | $107.60 | 623,438 |
| 2020-08-18 | $116.28 | $116.52 | $114.43 | $116.07 | $110.25 | 320,552 |
| 2020-08-17 | $114.95 | $116.23 | $114.04 | $116.04 | $110.22 | 283,872 |
| 2020-08-14 | $115.55 | $116.22 | $114.31 | $114.86 | $109.10 | 765,595 |
| 2020-08-13 | $116.44 | $117.93 | $115.44 | $115.69 | $109.89 | 389,710 |
| 2020-08-12 | $117.13 | $117.52 | $116.05 | $117.09 | $111.22 | 260,101 |
| 2020-08-11 | $118.09 | $119.25 | $116.14 | $116.71 | $110.86 | 561,903 |
| 2020-08-10 | $116.94 | $118.39 | $116.35 | $117.05 | $111.18 | 575,504 |
| 2020-08-07 | $115.82 | $116.87 | $115.56 | $116.49 | $110.65 | 454,228 |
| 2020-08-06 | $115.74 | $116.92 | $115.37 | $116.50 | $110.66 | 375,743 |
| 2020-08-05 | $117.54 | $117.62 | $115.52 | $116.26 | $110.43 | 287,247 |
| 2020-08-04 | $116.44 | $117.74 | $115.00 | $116.92 | $111.06 | 603,481 |
| 2020-08-03 | $118.56 | $118.56 | $115.40 | $116.88 | $111.02 | 537,485 |
| 2020-07-31 | $117.03 | $119.20 | $114.75 | $119.19 | $113.21 | 720,420 |
| 2020-07-30 | $112.69 | $118.76 | $112.67 | $117.52 | $111.63 | 857,532 |
| 2020-07-29 | $113.78 | $114.50 | $111.94 | $113.92 | $108.21 | 549,257 |
| 2020-07-28 | $110.40 | $113.63 | $109.88 | $112.99 | $107.32 | 514,595 |
| 2020-07-27 | $110.81 | $110.81 | $109.06 | $110.32 | $104.79 | 429,099 |
| 2020-07-24 | $112.13 | $112.21 | $110.71 | $111.27 | $105.69 | 443,891 |
| 2020-07-23 | $111.88 | $112.75 | $110.42 | $111.65 | $106.05 | 422,901 |
| 2020-07-22 | $108.81 | $112.87 | $108.63 | $112.17 | $106.54 | 984,650 |
| 2020-07-21 | $110.62 | $111.15 | $108.86 | $109.36 | $103.88 | 438,967 |
| 2020-07-20 | $112.31 | $113.07 | $109.08 | $110.02 | $104.50 | 421,018 |
| 2020-07-17 | $112.50 | $113.62 | $111.46 | $112.92 | $107.26 | 488,987 |
| 2020-07-16 | $111.70 | $112.88 | $111.19 | $112.02 | $106.40 | 465,922 |
| 2020-07-15 | $114.52 | $114.70 | $112.14 | $112.43 | $106.79 | 696,704 |
| 2020-07-14 | $111.57 | $113.49 | $111.50 | $112.94 | $107.28 | 652,353 |
| 2020-07-13 | $114.10 | $114.10 | $112.19 | $112.34 | $105.77 | 571,090 |
| 2020-07-10 | $112.49 | $114.33 | $112.03 | $113.60 | $106.96 | 530,942 |
| 2020-07-09 | $113.28 | $113.28 | $111.25 | $112.56 | $105.98 | 466,569 |
| 2020-07-08 | $114.57 | $115.18 | $113.38 | $113.82 | $107.16 | 662,088 |
| 2020-07-07 | $114.44 | $115.90 | $113.88 | $114.57 | $107.87 | 544,372 |
| 2020-07-06 | $120.02 | $120.08 | $115.96 | $116.03 | $109.24 | 396,406 |
| 2020-07-02 | $119.52 | $119.56 | $116.32 | $117.53 | $110.66 | 601,481 |
| 2020-07-01 | $115.03 | $117.96 | $114.22 | $117.67 | $110.79 | 504,088 |
| 2020-06-30 | $111.76 | $115.09 | $111.67 | $114.67 | $107.96 | 1,039,866 |
| 2020-06-29 | $111.31 | $111.75 | $108.78 | $111.52 | $105.00 | 441,568 |
| 2020-06-26 | $110.76 | $111.90 | $109.43 | $110.27 | $103.82 | 735,058 |
| 2020-06-25 | $109.78 | $111.46 | $109.10 | $111.35 | $104.84 | 671,490 |
| 2020-06-24 | $111.92 | $112.53 | $108.06 | $110.52 | $104.06 | 805,384 |
| 2020-06-23 | $115.21 | $116.26 | $113.30 | $113.54 | $106.90 | 644,416 |
| 2020-06-22 | $114.64 | $116.19 | $113.01 | $114.19 | $107.51 | 662,940 |
| 2020-06-19 | $118.73 | $119.47 | $114.64 | $114.68 | $107.97 | 2,252,352 |
| 2020-06-18 | $117.07 | $117.67 | $115.50 | $117.09 | $110.24 | 862,119 |
| 2020-06-17 | $122.04 | $122.70 | $117.84 | $118.64 | $111.70 | 631,869 |
| 2020-06-16 | $122.77 | $122.77 | $119.18 | $121.09 | $114.01 | 833,817 |
| 2020-06-15 | $115.04 | $119.40 | $114.53 | $118.01 | $111.11 | 1,204,056 |
| 2020-06-12 | $119.66 | $120.43 | $114.82 | $119.08 | $112.12 | 1,113,802 |
| 2020-06-11 | $117.22 | $118.72 | $115.22 | $115.46 | $108.71 | 849,961 |
| 2020-06-10 | $123.29 | $124.04 | $121.35 | $121.84 | $114.71 | 593,422 |
| 2020-06-09 | $123.85 | $124.77 | $122.13 | $124.66 | $117.37 | 684,516 |
| 2020-06-08 | $125.97 | $127.74 | $124.17 | $126.53 | $119.13 | 801,036 |
| 2020-06-05 | $122.26 | $126.13 | $122.26 | $124.44 | $117.16 | 860,901 |
| 2020-06-04 | $121.73 | $121.78 | $118.56 | $118.77 | $111.82 | 755,797 |
| 2020-06-03 | $118.93 | $122.99 | $118.93 | $122.39 | $115.23 | 700,218 |
| 2020-06-02 | $118.15 | $119.45 | $117.00 | $117.76 | $110.87 | 643,690 |
| 2020-06-01 | $116.47 | $118.82 | $115.50 | $117.57 | $110.69 | 472,041 |
| 2020-05-29 | $116.37 | $118.51 | $114.98 | $116.36 | $109.55 | 863,736 |
| 2020-05-28 | $118.19 | $118.19 | $114.70 | $117.66 | $110.78 | 602,766 |
| 2020-05-27 | $119.62 | $119.85 | $114.04 | $116.88 | $110.04 | 843,357 |
| 2020-05-26 | $118.08 | $119.20 | $116.00 | $116.80 | $109.97 | 586,521 |
| 2020-05-22 | $114.08 | $114.71 | $112.63 | $114.28 | $107.60 | 430,690 |
| 2020-05-21 | $111.47 | $114.46 | $111.47 | $113.82 | $107.16 | 735,659 |
| 2020-05-20 | $112.05 | $112.64 | $109.96 | $111.49 | $104.97 | 734,200 |
| 2020-05-19 | $113.65 | $114.86 | $110.82 | $111.12 | $104.62 | 636,760 |
| 2020-05-18 | $111.69 | $115.57 | $111.69 | $114.36 | $107.67 | 913,978 |
| 2020-05-15 | $104.67 | $107.06 | $102.23 | $106.87 | $100.62 | 1,782,826 |
| 2020-05-14 | $106.06 | $106.72 | $102.89 | $105.52 | $99.35 | 1,054,664 |
| 2020-05-13 | $107.94 | $109.95 | $107.13 | $108.09 | $101.77 | 829,184 |
| 2020-05-12 | $113.47 | $113.47 | $108.65 | $108.74 | $102.38 | 1,126,182 |
| 2020-05-11 | $114.08 | $114.85 | $112.50 | $113.01 | $106.40 | 929,818 |
| 2020-05-08 | $115.89 | $117.14 | $113.67 | $115.57 | $108.81 | 598,166 |
| 2020-05-07 | $110.77 | $116.06 | $109.27 | $113.75 | $107.10 | 925,043 |
| 2020-05-06 | $113.00 | $114.22 | $109.92 | $110.01 | $103.58 | 768,273 |
| 2020-05-05 | $111.64 | $113.78 | $110.80 | $112.41 | $105.84 | 833,994 |
| 2020-05-04 | $108.21 | $110.88 | $106.97 | $110.30 | $103.85 | 977,059 |
| 2020-05-01 | $109.41 | $110.59 | $108.92 | $109.63 | $103.22 | 847,445 |
| 2020-04-30 | $110.66 | $112.39 | $109.81 | $111.92 | $105.37 | 620,222 |
| 2020-04-29 | $114.87 | $115.68 | $111.86 | $112.68 | $106.09 | 762,892 |
| 2020-04-28 | $113.30 | $115.94 | $111.98 | $112.15 | $105.59 | 821,155 |
| 2020-04-27 | $107.00 | $111.01 | $106.56 | $110.68 | $104.21 | 479,746 |
| 2020-04-24 | $105.67 | $107.10 | $104.01 | $106.43 | $100.21 | 578,541 |
| 2020-04-23 | $107.87 | $108.50 | $104.22 | $104.98 | $98.84 | 696,178 |
| 2020-04-22 | $109.16 | $110.74 | $107.40 | $108.31 | $101.98 | 665,901 |
| 2020-04-21 | $105.87 | $108.91 | $105.14 | $107.54 | $101.25 | 888,752 |
| 2020-04-20 | $111.68 | $112.75 | $108.46 | $108.49 | $102.14 | 593,717 |
| 2020-04-17 | $111.06 | $114.43 | $110.34 | $113.50 | $106.86 | 642,531 |
| 2020-04-16 | $110.41 | $110.75 | $107.55 | $108.31 | $101.98 | 594,081 |
| 2020-04-15 | $109.40 | $111.19 | $108.00 | $109.98 | $103.55 | 871,536 |
| 2020-04-14 | $112.66 | $115.85 | $111.10 | $114.02 | $107.35 | 1,283,953 |
| 2020-04-13 | $115.47 | $117.00 | $110.04 | $111.37 | $103.94 | 817,790 |
| 2020-04-09 | $112.35 | $119.49 | $112.35 | $116.65 | $108.87 | 1,328,665 |
| 2020-04-08 | $104.64 | $111.78 | $102.96 | $110.93 | $103.53 | 1,048,309 |
| 2020-04-07 | $110.10 | $112.16 | $103.39 | $103.79 | $96.87 | 781,560 |
| 2020-04-06 | $99.40 | $106.08 | $99.15 | $105.28 | $98.26 | 1,144,059 |
| 2020-04-03 | $92.99 | $96.24 | $92.44 | $94.31 | $88.02 | 1,079,980 |
| 2020-04-02 | $96.75 | $99.77 | $92.12 | $94.25 | $87.97 | 1,515,094 |
| 2020-04-01 | $98.20 | $99.23 | $93.24 | $98.74 | $92.16 | 1,274,807 |
| 2020-03-31 | $105.82 | $107.82 | $99.37 | $103.03 | $96.16 | 2,255,821 |
| 2020-03-30 | $108.58 | $109.25 | $100.82 | $107.13 | $99.99 | 1,139,710 |
| 2020-03-27 | $101.76 | $111.96 | $100.49 | $107.60 | $100.43 | 1,287,339 |
| 2020-03-26 | $98.15 | $103.37 | $96.20 | $102.79 | $95.94 | 1,149,076 |
| 2020-03-25 | $88.60 | $105.20 | $88.60 | $97.84 | $91.32 | 1,311,892 |
| 2020-03-24 | $88.32 | $93.62 | $86.36 | $89.18 | $83.23 | 1,483,759 |
| 2020-03-23 | $87.25 | $87.41 | $82.00 | $84.67 | $79.03 | 1,247,324 |
| 2020-03-20 | $99.82 | $100.35 | $85.45 | $87.50 | $81.67 | 1,731,907 |
| 2020-03-19 | $99.27 | $102.35 | $96.17 | $99.47 | $92.84 | 854,951 |
| 2020-03-18 | $105.82 | $110.64 | $96.69 | $100.10 | $93.43 | 1,118,423 |
| 2020-03-17 | $107.67 | $115.76 | $102.85 | $113.17 | $105.62 | 1,349,294 |
| 2020-03-16 | $113.54 | $116.27 | $104.89 | $104.95 | $97.95 | 1,137,859 |
| 2020-03-13 | $124.03 | $126.97 | $117.04 | $126.00 | $117.60 | 1,146,884 |
| 2020-03-12 | $126.48 | $130.00 | $117.45 | $117.61 | $109.77 | 1,357,232 |
| 2020-03-11 | $137.05 | $137.63 | $131.72 | $133.88 | $124.95 | 1,012,389 |
| 2020-03-10 | $137.21 | $140.13 | $133.42 | $140.07 | $130.73 | 1,365,701 |
| 2020-03-09 | $136.98 | $138.90 | $134.03 | $134.30 | $125.35 | 1,198,655 |
| 2020-03-06 | $141.49 | $143.56 | $137.84 | $143.30 | $133.75 | 865,273 |
| 2020-03-05 | $143.15 | $145.04 | $141.53 | $144.77 | $135.12 | 917,888 |
| 2020-03-04 | $139.67 | $145.13 | $139.49 | $145.00 | $135.33 | 1,180,101 |
| 2020-03-03 | $135.67 | $139.80 | $134.64 | $137.27 | $128.12 | 1,181,040 |
| 2020-03-02 | $130.21 | $135.62 | $129.86 | $135.40 | $126.37 | 993,365 |
| 2020-02-28 | $131.51 | $132.08 | $125.70 | $129.26 | $120.64 | 1,818,268 |
| 2020-02-27 | $140.97 | $142.06 | $134.12 | $134.20 | $125.25 | 1,072,831 |
| 2020-02-26 | $143.29 | $145.16 | $142.30 | $142.32 | $132.83 | 841,757 |
| 2020-02-25 | $146.22 | $146.73 | $142.77 | $143.07 | $133.53 | 825,004 |
| 2020-02-24 | $146.49 | $148.48 | $145.73 | $145.91 | $136.18 | 728,161 |
| 2020-02-21 | $147.82 | $148.88 | $147.43 | $147.77 | $137.92 | 703,105 |
| 2020-02-20 | $145.18 | $147.75 | $144.79 | $147.70 | $137.85 | 558,550 |
| 2020-02-19 | $146.12 | $146.19 | $144.96 | $145.03 | $135.36 | 484,177 |
| 2020-02-18 | $146.04 | $146.49 | $144.99 | $146.11 | $136.37 | 539,435 |
| 2020-02-14 | $144.64 | $145.53 | $143.94 | $145.51 | $135.81 | 569,981 |
| 2020-02-13 | $142.49 | $144.37 | $142.49 | $144.14 | $134.53 | 541,861 |
| 2020-02-12 | $141.65 | $143.14 | $141.33 | $142.53 | $133.03 | 402,697 |
| 2020-02-11 | $142.38 | $143.19 | $141.04 | $141.94 | $132.48 | 589,903 |
| 2020-02-10 | $142.11 | $142.54 | $141.24 | $142.34 | $132.85 | 754,436 |
| 2020-02-07 | $140.58 | $141.47 | $140.37 | $141.19 | $131.78 | 433,377 |
| 2020-02-06 | $139.53 | $141.07 | $138.67 | $140.35 | $130.99 | 348,049 |
| 2020-02-05 | $139.16 | $140.22 | $138.68 | $139.14 | $129.86 | 578,121 |
| 2020-02-04 | $137.49 | $139.79 | $137.49 | $139.35 | $130.06 | 370,395 |
| 2020-02-03 | $137.71 | $138.54 | $136.90 | $137.15 | $128.01 | 451,692 |
| 2020-01-31 | $137.23 | $138.14 | $136.39 | $137.21 | $128.06 | 749,798 |
| 2020-01-30 | $136.91 | $137.67 | $135.69 | $137.49 | $128.32 | 746,146 |
| 2020-01-29 | $137.58 | $137.79 | $136.45 | $136.58 | $127.47 | 458,149 |
| 2020-01-28 | $136.71 | $138.15 | $136.34 | $137.44 | $128.28 | 487,371 |
| 2020-01-27 | $136.56 | $137.46 | $136.06 | $136.64 | $127.53 | 417,589 |
| 2020-01-24 | $136.63 | $136.99 | $135.86 | $136.96 | $127.83 | 402,189 |
| 2020-01-23 | $135.01 | $136.55 | $134.50 | $136.41 | $127.32 | 400,740 |
| 2020-01-22 | $136.38 | $136.62 | $134.55 | $134.93 | $125.93 | 528,841 |
| 2020-01-21 | $134.32 | $135.71 | $134.16 | $135.55 | $126.51 | 760,507 |
| 2020-01-17 | $133.85 | $134.28 | $133.34 | $133.99 | $125.06 | 537,001 |
| 2020-01-16 | $132.31 | $133.86 | $131.98 | $133.69 | $124.78 | 387,028 |
| 2020-01-15 | $131.12 | $132.32 | $131.12 | $132.06 | $123.26 | 800,913 |
| 2020-01-14 | $132.63 | $132.74 | $130.82 | $131.79 | $123.00 | 475,539 |
| 2020-01-13 | $132.16 | $133.61 | $132.16 | $133.53 | $123.69 | 572,086 |
| 2020-01-10 | $130.57 | $132.49 | $130.09 | $132.35 | $122.60 | 552,879 |
| 2020-01-09 | $130.03 | $130.75 | $129.60 | $130.30 | $120.70 | 353,098 |
| 2020-01-08 | $129.29 | $130.46 | $129.00 | $130.22 | $120.62 | 500,559 |
| 2020-01-07 | $130.51 | $130.74 | $128.82 | $129.30 | $119.77 | 380,758 |
| 2020-01-06 | $130.74 | $131.47 | $128.71 | $131.26 | $121.59 | 492,748 |
| 2020-01-03 | $129.09 | $131.21 | $129.02 | $131.07 | $121.41 | 481,288 |
| 2020-01-02 | $132.35 | $132.50 | $128.72 | $129.61 | $120.06 | 488,115 |
| 2019-12-31 | $130.56 | $131.90 | $130.14 | $131.86 | $122.14 | 560,976 |
| 2019-12-30 | $129.55 | $130.60 | $129.54 | $130.55 | $120.93 | 311,103 |
| 2019-12-27 | $130.05 | $130.40 | $129.31 | $130.00 | $120.42 | 268,139 |
| 2019-12-26 | $129.55 | $129.97 | $128.98 | $129.43 | $119.89 | 253,240 |
| 2019-12-24 | $129.27 | $129.60 | $128.72 | $129.36 | $119.83 | 99,780 |
| 2019-12-23 | $130.44 | $130.57 | $128.74 | $129.04 | $119.53 | 402,987 |
| 2019-12-20 | $129.66 | $130.57 | $129.23 | $130.06 | $120.47 | 1,228,834 |
| 2019-12-19 | $128.93 | $129.71 | $128.58 | $129.32 | $119.79 | 819,756 |
| 2019-12-18 | $128.51 | $129.38 | $127.86 | $128.87 | $119.37 | 910,546 |
| 2019-12-17 | $130.47 | $130.95 | $127.76 | $128.08 | $118.64 | 915,049 |
| 2019-12-16 | $130.50 | $130.79 | $128.81 | $130.54 | $120.92 | 627,392 |
| 2019-12-13 | $131.02 | $131.99 | $128.86 | $130.50 | $120.88 | 896,640 |
| 2019-12-12 | $131.36 | $132.05 | $129.49 | $130.78 | $121.14 | 825,561 |
| 2019-12-11 | $134.40 | $134.81 | $130.92 | $131.64 | $121.94 | 640,192 |
| 2019-12-10 | $134.83 | $135.22 | $132.59 | $133.43 | $123.60 | 727,065 |
| 2019-12-09 | $135.00 | $135.28 | $133.34 | $135.00 | $125.05 | 461,313 |
| 2019-12-06 | $135.06 | $135.90 | $134.74 | $134.79 | $124.86 | 488,469 |
| 2019-12-05 | $134.32 | $135.00 | $133.87 | $135.00 | $125.05 | 486,284 |
| 2019-12-04 | $133.86 | $135.82 | $133.51 | $134.75 | $124.82 | 638,279 |
| 2019-12-03 | $133.70 | $134.90 | $133.65 | $134.12 | $124.24 | 492,278 |
| 2019-12-02 | $135.97 | $136.20 | $133.61 | $133.66 | $123.81 | 445,455 |
| 2019-11-29 | $137.16 | $137.76 | $135.97 | $136.11 | $126.08 | 239,136 |
| 2019-11-27 | $137.07 | $137.24 | $136.16 | $137.11 | $127.01 | 506,892 |
| 2019-11-26 | $135.21 | $137.10 | $134.71 | $137.07 | $126.97 | 1,302,811 |
| 2019-11-25 | $134.78 | $135.67 | $133.74 | $134.16 | $124.27 | 475,497 |
| 2019-11-22 | $135.67 | $136.08 | $133.66 | $134.40 | $124.49 | 395,872 |
| 2019-11-21 | $137.11 | $137.13 | $135.29 | $135.38 | $125.40 | 506,974 |
| 2019-11-20 | $137.72 | $138.28 | $137.10 | $137.44 | $127.31 | 481,409 |
| 2019-11-19 | $138.08 | $138.08 | $136.72 | $137.39 | $127.26 | 510,892 |
| 2019-11-18 | $138.59 | $139.25 | $137.52 | $137.67 | $127.52 | 577,711 |
| 2019-11-15 | $137.13 | $138.34 | $136.54 | $138.33 | $128.14 | 682,746 |
| 2019-11-14 | $135.30 | $136.74 | $134.99 | $136.72 | $126.64 | 656,108 |
| 2019-11-13 | $132.31 | $134.93 | $132.13 | $134.65 | $124.73 | 710,191 |
| 2019-11-12 | $133.04 | $133.87 | $131.20 | $131.59 | $121.89 | 873,590 |
| 2019-11-11 | $133.36 | $134.37 | $132.71 | $132.90 | $123.11 | 626,499 |
| 2019-11-08 | $135.16 | $135.74 | $133.91 | $133.99 | $124.12 | 485,729 |
| 2019-11-07 | $135.53 | $135.97 | $133.63 | $135.26 | $125.29 | 620,399 |
| 2019-11-06 | $135.93 | $137.33 | $135.93 | $136.41 | $126.36 | 742,157 |
| 2019-11-05 | $138.65 | $138.72 | $134.21 | $135.66 | $125.66 | 940,055 |
| 2019-11-04 | $138.75 | $139.19 | $138.17 | $139.15 | $128.89 | 595,923 |
| 2019-11-01 | $139.42 | $140.15 | $138.25 | $139.15 | $128.89 | 579,121 |
| 2019-10-31 | $136.89 | $140.11 | $136.75 | $138.99 | $128.75 | 756,007 |
| 2019-10-30 | $135.51 | $136.76 | $135.20 | $136.76 | $126.68 | 425,776 |
| 2019-10-29 | $135.11 | $135.92 | $134.92 | $135.42 | $125.44 | 315,374 |
| 2019-10-28 | $135.12 | $135.49 | $134.41 | $134.95 | $125.00 | 298,192 |
| 2019-10-25 | $135.91 | $135.91 | $134.88 | $135.48 | $125.50 | 321,260 |
| 2019-10-24 | $135.82 | $136.99 | $134.98 | $136.16 | $126.13 | 528,587 |
| 2019-10-23 | $136.40 | $136.69 | $134.53 | $135.95 | $125.93 | 530,054 |
| 2019-10-22 | $136.94 | $137.49 | $136.28 | $136.38 | $126.33 | 635,420 |
| 2019-10-21 | $135.08 | $136.94 | $134.90 | $136.86 | $126.77 | 547,177 |
| 2019-10-18 | $134.11 | $135.52 | $133.71 | $135.15 | $125.19 | 427,242 |
| 2019-10-17 | $133.30 | $134.67 | $132.99 | $134.08 | $124.20 | 491,994 |
| 2019-10-16 | $132.95 | $133.46 | $132.01 | $133.42 | $123.59 | 484,793 |
| 2019-10-15 | $132.69 | $133.22 | $131.80 | $133.19 | $123.37 | 481,014 |
| 2019-10-14 | $132.00 | $132.69 | $131.79 | $132.62 | $122.85 | 299,957 |
| 2019-10-11 | $132.58 | $132.63 | $131.02 | $131.79 | $122.08 | 489,478 |
| 2019-10-10 | $132.64 | $134.00 | $132.17 | $133.47 | $122.74 | 332,902 |
| 2019-10-09 | $133.25 | $134.17 | $132.83 | $132.97 | $122.28 | 313,515 |
| 2019-10-08 | $132.77 | $133.76 | $131.71 | $132.65 | $121.99 | 409,666 |
| 2019-10-07 | $131.74 | $133.29 | $131.47 | $132.68 | $122.01 | 355,601 |
| 2019-10-04 | $131.12 | $132.46 | $131.12 | $132.44 | $121.79 | 597,746 |
| 2019-10-03 | $130.39 | $132.54 | $130.23 | $131.04 | $120.50 | 666,887 |
| 2019-10-02 | $129.90 | $130.62 | $129.56 | $130.53 | $120.04 | 462,931 |
| 2019-10-01 | $129.83 | $130.42 | $128.19 | $129.98 | $119.53 | 491,014 |
| 2019-09-30 | $130.05 | $131.06 | $129.96 | $130.01 | $119.56 | 666,124 |
| 2019-09-27 | $130.85 | $130.85 | $129.48 | $130.33 | $119.85 | 401,444 |
| 2019-09-26 | $130.39 | $130.82 | $130.16 | $130.46 | $119.97 | 557,885 |
| 2019-09-25 | $129.24 | $130.22 | $129.08 | $129.89 | $119.45 | 351,511 |
| 2019-09-24 | $129.22 | $130.55 | $128.62 | $129.24 | $118.85 | 549,719 |
| 2019-09-23 | $128.64 | $130.15 | $128.39 | $129.14 | $118.76 | 325,913 |
| 2019-09-20 | $129.93 | $129.93 | $128.52 | $129.05 | $118.67 | 857,958 |
| 2019-09-19 | $130.02 | $130.28 | $129.24 | $129.82 | $119.38 | 338,291 |
| 2019-09-18 | $130.33 | $130.33 | $128.54 | $129.67 | $119.24 | 404,169 |
| 2019-09-17 | $128.66 | $129.69 | $128.57 | $129.67 | $119.24 | 726,900 |
| 2019-09-16 | $127.20 | $128.37 | $127.02 | $128.06 | $117.76 | 923,003 |
| 2019-09-13 | $128.28 | $129.14 | $126.55 | $126.96 | $116.75 | 437,120 |
| 2019-09-12 | $129.58 | $130.28 | $127.87 | $128.66 | $118.32 | 412,824 |
| 2019-09-11 | $127.46 | $128.55 | $126.35 | $128.55 | $118.21 | 511,579 |
| 2019-09-10 | $127.89 | $127.94 | $125.14 | $127.94 | $117.65 | 456,474 |
| 2019-09-09 | $128.81 | $129.53 | $128.11 | $128.48 | $118.15 | 535,038 |
| 2019-09-06 | $128.66 | $129.28 | $128.35 | $128.82 | $118.46 | 378,757 |
| 2019-09-05 | $128.02 | $128.48 | $127.01 | $128.35 | $118.03 | 352,811 |
| 2019-09-04 | $128.65 | $128.97 | $127.80 | $128.55 | $118.21 | 421,368 |
| 2019-09-03 | $126.30 | $128.40 | $126.30 | $127.88 | $117.60 | 477,082 |
| 2019-08-30 | $127.25 | $127.33 | $126.27 | $126.68 | $116.50 | 425,740 |
| 2019-08-29 | $127.26 | $127.58 | $125.86 | $126.90 | $116.70 | 369,263 |
| 2019-08-28 | $125.42 | $126.58 | $125.08 | $126.44 | $116.27 | 470,065 |
| 2019-08-27 | $126.54 | $126.81 | $125.12 | $125.15 | $115.09 | 536,121 |
| 2019-08-26 | $125.57 | $126.15 | $124.72 | $126.06 | $115.93 | 361,112 |
| 2019-08-23 | $126.96 | $127.38 | $124.45 | $124.82 | $114.78 | 496,925 |
| 2019-08-22 | $125.97 | $127.04 | $125.75 | $126.94 | $116.73 | 406,514 |
| 2019-08-21 | $125.58 | $126.09 | $124.64 | $125.79 | $115.68 | 266,957 |
| 2019-08-20 | $126.81 | $127.03 | $125.19 | $125.33 | $115.25 | 345,789 |
| 2019-08-19 | $124.62 | $126.86 | $123.91 | $126.33 | $116.17 | 570,416 |
| 2019-08-16 | $124.25 | $125.25 | $123.60 | $124.21 | $114.22 | 645,534 |
| 2019-08-15 | $122.91 | $124.39 | $122.66 | $123.53 | $113.60 | 645,873 |
| 2019-08-14 | $124.09 | $124.60 | $122.44 | $122.64 | $112.78 | 809,345 |
| 2019-08-13 | $124.37 | $124.50 | $122.30 | $124.27 | $114.28 | 604,069 |
| 2019-08-12 | $123.73 | $125.31 | $123.41 | $124.18 | $114.20 | 482,408 |
| 2019-08-09 | $122.83 | $123.90 | $122.16 | $123.78 | $113.83 | 450,227 |
| 2019-08-08 | $121.62 | $123.37 | $120.35 | $123.08 | $113.18 | 538,461 |
| 2019-08-07 | $120.33 | $122.76 | $118.90 | $121.55 | $111.78 | 721,635 |
| 2019-08-06 | $117.94 | $120.79 | $117.69 | $120.52 | $110.83 | 817,488 |
| 2019-08-05 | $121.67 | $121.67 | $116.16 | $117.53 | $108.08 | 1,182,980 |
| 2019-08-02 | $121.14 | $122.50 | $120.17 | $121.59 | $111.81 | 727,078 |
| 2019-08-01 | $118.23 | $121.68 | $117.08 | $120.74 | $111.03 | 920,875 |
| 2019-07-31 | $119.17 | $119.83 | $117.76 | $117.84 | $108.37 | 839,999 |
| 2019-07-30 | $119.18 | $120.45 | $118.50 | $119.22 | $109.63 | 394,776 |
| 2019-07-29 | $119.21 | $120.40 | $118.71 | $119.18 | $109.60 | 518,022 |
| 2019-07-26 | $118.82 | $119.62 | $118.04 | $118.74 | $109.19 | 711,151 |
| 2019-07-25 | $118.43 | $119.01 | $117.76 | $118.63 | $109.09 | 661,042 |
| 2019-07-24 | $119.59 | $119.59 | $118.20 | $118.69 | $109.15 | 800,644 |
| 2019-07-23 | $118.66 | $119.39 | $117.98 | $119.15 | $109.57 | 742,958 |
| 2019-07-22 | $119.33 | $119.50 | $118.08 | $118.40 | $108.88 | 509,551 |
| 2019-07-19 | $121.51 | $121.93 | $118.96 | $119.05 | $109.48 | 500,422 |
| 2019-07-18 | $120.66 | $121.73 | $119.67 | $121.44 | $111.68 | 292,682 |
| 2019-07-17 | $121.20 | $121.73 | $119.82 | $120.84 | $111.12 | 347,427 |
| 2019-07-16 | $120.95 | $121.19 | $119.92 | $121.07 | $111.34 | 361,625 |
| 2019-07-15 | $120.93 | $121.95 | $120.36 | $120.95 | $111.23 | 439,294 |
| 2019-07-12 | $121.30 | $121.48 | $120.43 | $120.70 | $111.00 | 410,265 |
| 2019-07-11 | $123.68 | $123.74 | $121.31 | $121.96 | $111.27 | 630,117 |
| 2019-07-10 | $122.88 | $123.88 | $121.85 | $123.56 | $112.73 | 524,342 |
| 2019-07-09 | $121.68 | $122.70 | $121.39 | $122.48 | $111.74 | 364,283 |
| 2019-07-08 | $121.25 | $122.40 | $121.04 | $122.14 | $111.43 | 377,327 |
| 2019-07-05 | $120.77 | $121.56 | $119.08 | $121.26 | $110.63 | 283,368 |
| 2019-07-03 | $120.90 | $122.27 | $120.73 | $121.57 | $110.91 | 249,247 |
| 2019-07-02 | $118.91 | $121.35 | $118.71 | $120.55 | $109.98 | 735,856 |
| 2019-07-01 | $118.52 | $118.98 | $116.40 | $118.53 | $108.14 | 686,673 |
| 2019-06-28 | $116.07 | $118.70 | $116.07 | $117.76 | $107.44 | 837,770 |
| 2019-06-27 | $115.85 | $117.09 | $115.85 | $116.32 | $106.12 | 476,830 |
| 2019-06-26 | $117.43 | $117.43 | $114.34 | $115.38 | $105.27 | 668,624 |
| 2019-06-25 | $118.98 | $120.39 | $117.30 | $117.45 | $107.16 | 587,667 |
| 2019-06-24 | $119.57 | $120.00 | $118.26 | $118.82 | $108.40 | 474,258 |
| 2019-06-21 | $119.50 | $119.50 | $116.80 | $119.09 | $108.65 | 1,562,049 |
| 2019-06-20 | $119.62 | $120.16 | $119.47 | $119.98 | $109.46 | 713,505 |
| 2019-06-19 | $117.90 | $119.73 | $117.19 | $119.20 | $108.75 | 375,845 |
| 2019-06-18 | $119.41 | $119.41 | $117.40 | $117.79 | $107.47 | 410,339 |
| 2019-06-17 | $118.20 | $119.37 | $117.95 | $118.81 | $108.40 | 369,333 |
| 2019-06-14 | $118.35 | $118.58 | $117.25 | $117.79 | $107.47 | 456,301 |
| 2019-06-13 | $117.59 | $118.04 | $117.33 | $118.04 | $107.69 | 401,067 |
| 2019-06-12 | $117.19 | $118.08 | $116.77 | $117.47 | $107.17 | 382,833 |
| 2019-06-11 | $117.28 | $117.43 | $115.89 | $117.07 | $106.81 | 401,405 |
| 2019-06-10 | $117.24 | $117.29 | $115.87 | $117.11 | $106.84 | 220,491 |
| 2019-06-07 | $117.89 | $118.69 | $117.33 | $117.33 | $107.05 | 335,814 |
| 2019-06-06 | $117.01 | $117.70 | $116.34 | $117.54 | $107.24 | 303,738 |
| 2019-06-05 | $114.35 | $117.03 | $113.61 | $116.90 | $106.65 | 335,723 |
| 2019-06-04 | $114.52 | $114.65 | $112.43 | $113.67 | $103.71 | 499,956 |
| 2019-06-03 | $114.38 | $114.92 | $113.69 | $114.68 | $104.63 | 397,204 |
| 2019-05-31 | $113.26 | $114.97 | $112.85 | $114.18 | $104.17 | 400,862 |
| 2019-05-30 | $112.61 | $113.72 | $112.30 | $113.34 | $103.41 | 372,618 |
| 2019-05-29 | $113.42 | $113.60 | $111.97 | $112.47 | $102.61 | 559,908 |
| 2019-05-28 | $115.27 | $115.90 | $113.27 | $113.27 | $103.34 | 632,192 |
| 2019-05-24 | $115.22 | $115.69 | $114.66 | $114.82 | $104.76 | 328,404 |
| 2019-05-23 | $114.27 | $114.98 | $114.00 | $114.97 | $104.89 | 365,861 |
| 2019-05-22 | $114.06 | $114.80 | $113.63 | $114.45 | $104.42 | 377,616 |
| 2019-05-21 | $114.02 | $114.78 | $113.83 | $114.01 | $104.02 | 361,264 |
| 2019-05-20 | $115.45 | $115.79 | $113.11 | $113.63 | $103.67 | 352,049 |
| 2019-05-17 | $113.02 | $115.15 | $112.56 | $115.05 | $104.97 | 758,297 |
| 2019-05-16 | $112.58 | $113.80 | $112.34 | $113.50 | $103.55 | 425,601 |
| 2019-05-15 | $111.53 | $112.74 | $111.29 | $112.64 | $102.77 | 387,230 |
| 2019-05-14 | $111.24 | $112.04 | $110.97 | $111.48 | $101.71 | 696,388 |
| 2019-05-13 | $110.06 | $111.65 | $110.06 | $111.08 | $101.34 | 612,132 |
| 2019-05-10 | $109.74 | $111.23 | $109.17 | $111.03 | $101.30 | 331,867 |
| 2019-05-09 | $108.95 | $110.02 | $108.37 | $109.65 | $100.04 | 675,686 |
| 2019-05-08 | $109.16 | $109.77 | $108.43 | $108.96 | $99.41 | 585,453 |
| 2019-05-07 | $109.74 | $109.77 | $107.40 | $107.98 | $98.52 | 393,452 |
| 2019-05-06 | $109.49 | $110.15 | $108.75 | $109.83 | $100.20 | 294,315 |
| 2019-05-03 | $109.62 | $110.46 | $108.94 | $109.85 | $100.22 | 402,352 |
| 2019-05-02 | $109.71 | $110.62 | $108.55 | $109.57 | $99.97 | 603,782 |
| 2019-05-01 | $109.51 | $110.58 | $108.94 | $109.25 | $99.67 | 499,374 |
| 2019-04-30 | $107.69 | $109.53 | $107.13 | $109.41 | $99.82 | 578,575 |
| 2019-04-29 | $108.85 | $109.18 | $107.47 | $107.56 | $98.13 | 300,327 |
| 2019-04-26 | $108.50 | $109.11 | $107.76 | $108.97 | $99.42 | 383,233 |
| 2019-04-25 | $107.47 | $108.23 | $106.99 | $107.99 | $98.52 | 241,394 |
| 2019-04-24 | $107.00 | $108.07 | $106.51 | $107.97 | $98.51 | 328,631 |
| 2019-04-23 | $105.58 | $107.01 | $105.26 | $106.57 | $97.23 | 442,418 |
| 2019-04-22 | $106.14 | $106.38 | $103.55 | $105.17 | $95.95 | 453,723 |
| 2019-04-18 | $105.00 | $106.74 | $104.92 | $106.56 | $97.22 | 452,934 |
| 2019-04-17 | $106.71 | $106.80 | $104.52 | $104.92 | $95.72 | 662,153 |
| 2019-04-16 | $109.91 | $110.00 | $106.30 | $106.58 | $97.24 | 371,568 |
| 2019-04-15 | $110.27 | $110.60 | $109.48 | $109.93 | $100.29 | 422,678 |
| 2019-04-12 | $109.84 | $110.19 | $108.73 | $110.16 | $100.50 | 414,527 |
| 2019-04-11 | $110.20 | $111.10 | $109.80 | $110.64 | $100.07 | 388,447 |
| 2019-04-10 | $109.66 | $110.44 | $109.20 | $110.16 | $99.64 | 447,562 |
| 2019-04-09 | $109.36 | $109.61 | $108.89 | $109.32 | $98.88 | 364,068 |
| 2019-04-08 | $109.77 | $109.86 | $108.45 | $109.28 | $98.84 | 340,506 |
| 2019-04-05 | $109.34 | $109.92 | $108.72 | $109.86 | $99.36 | 358,465 |
| 2019-04-04 | $108.57 | $109.39 | $108.26 | $109.37 | $98.92 | 371,963 |
| 2019-04-03 | $110.03 | $110.29 | $108.98 | $109.90 | $99.40 | 397,203 |
| 2019-04-02 | $108.91 | $110.09 | $108.12 | $109.94 | $99.44 | 340,744 |
| 2019-04-01 | $109.48 | $109.48 | $107.66 | $108.83 | $98.43 | 398,158 |
| 2019-03-29 | $109.55 | $109.72 | $108.86 | $109.33 | $98.89 | 593,582 |
| 2019-03-28 | $109.14 | $109.66 | $108.38 | $109.62 | $99.15 | 285,328 |
| 2019-03-27 | $109.30 | $109.46 | $108.46 | $108.74 | $98.35 | 336,443 |
| 2019-03-26 | $108.58 | $109.32 | $108.29 | $109.27 | $98.83 | 359,098 |
| 2019-03-25 | $109.02 | $109.02 | $107.59 | $108.49 | $98.13 | 644,256 |
| 2019-03-22 | $108.12 | $109.19 | $107.80 | $107.94 | $97.63 | 353,911 |
| 2019-03-21 | $106.31 | $108.20 | $105.77 | $107.81 | $97.51 | 491,856 |
| 2019-03-20 | $106.22 | $107.10 | $105.47 | $106.39 | $96.23 | 359,283 |
| 2019-03-19 | $106.32 | $106.66 | $105.67 | $106.18 | $96.04 | 437,520 |
| 2019-03-18 | $107.87 | $108.14 | $105.82 | $106.59 | $96.41 | 397,551 |
| 2019-03-15 | $108.26 | $108.45 | $107.46 | $107.67 | $97.38 | 818,643 |
| 2019-03-14 | $107.64 | $108.29 | $107.08 | $108.25 | $97.91 | 462,847 |
| 2019-03-13 | $107.51 | $108.14 | $107.23 | $107.46 | $97.19 | 452,596 |
| 2019-03-12 | $107.04 | $107.68 | $107.00 | $107.39 | $97.13 | 564,146 |
| 2019-03-11 | $105.84 | $106.80 | $105.77 | $106.79 | $96.59 | 640,766 |
| 2019-03-08 | $105.00 | $106.06 | $104.84 | $105.42 | $95.35 | 641,267 |
| 2019-03-07 | $104.74 | $106.04 | $104.50 | $104.98 | $94.95 | 600,338 |
| 2019-03-06 | $104.62 | $105.09 | $104.30 | $104.47 | $94.49 | 443,604 |
| 2019-03-05 | $103.90 | $104.75 | $103.90 | $104.38 | $94.41 | 444,311 |
| 2019-03-04 | $103.55 | $104.43 | $102.87 | $104.08 | $94.14 | 708,313 |
| 2019-03-01 | $103.48 | $103.48 | $101.82 | $103.10 | $93.25 | 543,477 |
| 2019-02-28 | $103.17 | $105.01 | $102.99 | $103.58 | $93.68 | 756,815 |
| 2019-02-27 | $103.52 | $103.84 | $102.36 | $103.20 | $93.34 | 336,178 |
| 2019-02-26 | $104.01 | $104.14 | $103.25 | $104.00 | $94.06 | 567,828 |
| 2019-02-25 | $104.76 | $104.76 | $103.54 | $103.71 | $93.80 | 326,861 |
| 2019-02-22 | $104.36 | $105.00 | $104.08 | $104.50 | $94.52 | 323,686 |
| 2019-02-21 | $102.76 | $104.42 | $102.24 | $104.28 | $94.32 | 473,872 |
| 2019-02-20 | $103.89 | $103.89 | $101.59 | $103.21 | $93.35 | 753,594 |
| 2019-02-19 | $104.15 | $104.34 | $103.53 | $104.00 | $94.06 | 535,920 |
| 2019-02-15 | $104.02 | $104.24 | $103.42 | $104.18 | $94.23 | 505,564 |
| 2019-02-14 | $104.20 | $104.28 | $103.15 | $103.63 | $93.73 | 573,703 |
| 2019-02-13 | $102.88 | $104.07 | $102.54 | $104.04 | $94.10 | 547,484 |
| 2019-02-12 | $104.12 | $104.12 | $102.80 | $103.08 | $93.23 | 715,690 |
| 2019-02-11 | $103.80 | $104.70 | $103.61 | $103.90 | $93.97 | 488,344 |
| 2019-02-08 | $103.22 | $104.01 | $103.00 | $103.83 | $93.91 | 593,414 |
| 2019-02-07 | $102.41 | $103.66 | $101.99 | $103.49 | $93.60 | 864,939 |
| 2019-02-06 | $102.62 | $102.88 | $102.00 | $102.68 | $92.87 | 571,675 |
| 2019-02-05 | $102.60 | $103.05 | $101.46 | $102.70 | $92.89 | 846,817 |
| 2019-02-04 | $100.63 | $102.66 | $100.44 | $102.64 | $92.83 | 869,842 |
| 2019-02-01 | $101.40 | $101.84 | $99.30 | $100.76 | $91.13 | 830,404 |
| 2019-01-31 | $102.95 | $103.50 | $100.35 | $101.28 | $91.60 | 1,988,179 |
| 2019-01-30 | $103.04 | $104.52 | $102.86 | $104.13 | $94.18 | 535,225 |
| 2019-01-29 | $102.48 | $103.37 | $101.76 | $103.36 | $93.49 | 529,748 |
| 2019-01-28 | $100.90 | $102.54 | $100.64 | $102.35 | $92.57 | 457,816 |
| 2019-01-25 | $100.19 | $101.34 | $100.04 | $101.07 | $91.41 | 475,844 |
| 2019-01-24 | $99.45 | $100.52 | $99.05 | $99.97 | $90.42 | 331,792 |
| 2019-01-23 | $99.84 | $99.99 | $98.94 | $99.63 | $90.11 | 900,537 |
| 2019-01-22 | $100.11 | $100.40 | $99.00 | $99.85 | $90.31 | 572,670 |
| 2019-01-18 | $100.15 | $100.47 | $99.10 | $100.14 | $90.57 | 494,425 |
| 2019-01-17 | $99.33 | $100.13 | $99.28 | $100.00 | $90.45 | 454,945 |
| 2019-01-16 | $97.84 | $99.68 | $97.52 | $99.38 | $89.89 | 625,027 |
| 2019-01-15 | $96.80 | $98.23 | $96.77 | $97.97 | $88.61 | 747,670 |
| 2019-01-14 | $96.36 | $97.06 | $95.80 | $96.52 | $87.30 | 557,813 |
| 2019-01-11 | $96.34 | $97.30 | $96.10 | $97.19 | $87.04 | 603,847 |
| 2019-01-10 | $94.60 | $96.91 | $94.50 | $96.57 | $86.48 | 441,951 |
| 2019-01-09 | $95.47 | $95.47 | $94.07 | $94.99 | $85.07 | 573,480 |
| 2019-01-08 | $93.97 | $95.58 | $93.51 | $95.08 | $85.15 | 868,223 |
| 2019-01-07 | $93.57 | $94.52 | $92.70 | $93.20 | $83.47 | 725,575 |
| 2019-01-04 | $93.82 | $94.69 | $93.26 | $93.33 | $83.58 | 587,256 |
| 2019-01-03 | $92.64 | $94.79 | $92.57 | $93.32 | $83.57 | 521,484 |
| 2019-01-02 | $94.93 | $94.93 | $92.19 | $92.65 | $82.97 | 602,074 |
| 2018-12-31 | $95.15 | $95.71 | $93.79 | $95.70 | $85.70 | 448,441 |
| 2018-12-28 | $96.20 | $96.73 | $94.05 | $95.11 | $85.18 | 593,629 |
| 2018-12-27 | $94.42 | $95.48 | $92.40 | $95.48 | $85.51 | 610,820 |
| 2018-12-26 | $92.40 | $95.26 | $91.21 | $95.26 | $85.31 | 564,371 |
| 2018-12-24 | $97.26 | $97.26 | $92.23 | $92.23 | $82.60 | 328,545 |
| 2018-12-21 | $97.39 | $100.22 | $97.15 | $97.20 | $87.05 | 1,311,888 |
| 2018-12-20 | $97.87 | $98.95 | $96.67 | $97.31 | $87.15 | 770,923 |
| 2018-12-19 | $98.45 | $99.57 | $97.52 | $98.04 | $87.80 | 715,772 |
| 2018-12-18 | $97.58 | $98.91 | $97.33 | $98.29 | $88.02 | 467,147 |
| 2018-12-17 | $101.56 | $102.08 | $96.82 | $97.10 | $86.96 | 781,220 |
| 2018-12-14 | $100.97 | $101.83 | $100.34 | $101.41 | $90.82 | 803,235 |
| 2018-12-13 | $99.99 | $102.12 | $99.99 | $101.47 | $90.87 | 538,736 |
| 2018-12-12 | $102.50 | $102.74 | $99.84 | $99.90 | $89.47 | 654,843 |
| 2018-12-11 | $102.43 | $103.14 | $101.88 | $101.93 | $91.28 | 799,392 |
| 2018-12-10 | $102.19 | $102.35 | $100.24 | $101.88 | $91.24 | 535,320 |
| 2018-12-07 | $103.21 | $103.77 | $101.55 | $101.84 | $91.20 | 870,799 |
| 2018-12-06 | $100.59 | $103.52 | $99.07 | $103.42 | $92.62 | 1,000,184 |
| 2018-12-04 | $103.32 | $103.52 | $100.86 | $101.00 | $90.45 | 1,060,108 |
| 2018-12-03 | $103.49 | $103.88 | $102.75 | $103.39 | $92.59 | 655,833 |
| 2018-11-30 | $102.71 | $103.61 | $102.09 | $103.56 | $92.74 | 749,274 |
| 2018-11-29 | $102.50 | $102.77 | $101.33 | $102.22 | $91.54 | 419,670 |
| 2018-11-28 | $101.94 | $102.72 | $101.18 | $102.55 | $91.84 | 644,326 |
| 2018-11-27 | $101.41 | $102.19 | $101.04 | $102.07 | $91.41 | 554,251 |
| 2018-11-26 | $101.32 | $101.46 | $100.31 | $101.45 | $90.85 | 555,703 |
| 2018-11-23 | $101.09 | $101.51 | $100.19 | $100.79 | $90.26 | 140,761 |
| 2018-11-21 | $100.82 | $102.11 | $100.19 | $101.10 | $90.54 | 490,988 |
| 2018-11-20 | $101.43 | $101.94 | $100.26 | $100.93 | $90.39 | 481,410 |
| 2018-11-19 | $101.01 | $101.81 | $100.32 | $101.45 | $90.85 | 427,539 |
| 2018-11-16 | $98.97 | $101.13 | $98.72 | $101.03 | $90.48 | 626,414 |
| 2018-11-15 | $99.73 | $99.96 | $97.99 | $99.00 | $88.66 | 472,141 |
| 2018-11-14 | $101.69 | $101.81 | $100.21 | $100.34 | $89.86 | 462,630 |
| 2018-11-13 | $101.14 | $101.80 | $100.31 | $101.56 | $90.95 | 686,684 |
| 2018-11-12 | $100.65 | $101.86 | $100.61 | $100.98 | $90.43 | 533,906 |
| 2018-11-09 | $99.90 | $100.61 | $99.68 | $100.52 | $90.02 | 443,527 |
| 2018-11-08 | $98.14 | $100.00 | $97.65 | $99.89 | $89.46 | 544,792 |
| 2018-11-07 | $98.48 | $98.78 | $97.64 | $98.39 | $88.11 | 947,932 |
| 2018-11-06 | $97.71 | $98.54 | $97.22 | $97.85 | $87.63 | 780,948 |
| 2018-11-05 | $96.56 | $97.74 | $96.54 | $97.36 | $87.19 | 735,541 |
| 2018-11-02 | $98.05 | $98.32 | $95.81 | $96.46 | $86.39 | 792,226 |
| 2018-11-01 | $99.13 | $99.13 | $96.59 | $98.19 | $87.93 | 940,202 |
| 2018-10-31 | $99.86 | $99.86 | $97.30 | $97.71 | $87.50 | 864,121 |
| 2018-10-30 | $100.01 | $101.10 | $99.57 | $100.00 | $89.56 | 600,559 |
| 2018-10-29 | $98.61 | $99.99 | $98.42 | $99.60 | $89.20 | 460,005 |
| 2018-10-26 | $100.00 | $100.00 | $97.30 | $97.87 | $87.65 | 693,454 |
| 2018-10-25 | $99.06 | $100.71 | $97.95 | $100.03 | $89.58 | 760,830 |
| 2018-10-24 | $97.73 | $100.14 | $97.61 | $99.09 | $88.74 | 616,122 |
| 2018-10-23 | $96.42 | $98.09 | $95.97 | $97.53 | $87.34 | 455,043 |
| 2018-10-22 | $99.50 | $99.74 | $96.98 | $97.00 | $86.87 | 551,854 |
| 2018-10-19 | $98.13 | $99.77 | $98.13 | $99.41 | $89.03 | 441,962 |
| 2018-10-18 | $98.10 | $98.79 | $97.91 | $98.24 | $87.98 | 463,589 |
| 2018-10-17 | $97.95 | $98.62 | $97.10 | $98.11 | $87.86 | 465,646 |
| 2018-10-16 | $96.58 | $98.55 | $95.82 | $98.24 | $87.98 | 717,305 |
| 2018-10-15 | $94.47 | $97.37 | $94.27 | $96.32 | $86.26 | 780,495 |
| 2018-10-12 | $95.69 | $96.18 | $94.02 | $94.61 | $84.73 | 707,547 |
| 2018-10-11 | $98.76 | $98.83 | $95.58 | $95.79 | $84.96 | 1,163,781 |
| 2018-10-10 | $99.68 | $100.36 | $98.32 | $98.47 | $87.33 | 705,327 |
| 2018-10-09 | $99.86 | $100.13 | $98.92 | $99.99 | $88.68 | 753,777 |
| 2018-10-08 | $98.44 | $100.39 | $98.44 | $99.85 | $88.56 | 596,101 |
| 2018-10-05 | $98.23 | $99.02 | $98.09 | $98.24 | $87.13 | 565,516 |
| 2018-10-04 | $98.13 | $98.54 | $96.97 | $98.04 | $86.95 | 521,033 |
| 2018-10-03 | $99.82 | $100.11 | $97.77 | $98.64 | $87.48 | 463,698 |
| 2018-10-02 | $99.70 | $100.34 | $99.31 | $99.83 | $88.54 | 471,358 |
| 2018-10-01 | $100.23 | $100.31 | $99.34 | $99.56 | $88.30 | 512,357 |
| 2018-09-28 | $99.07 | $100.21 | $99.07 | $100.18 | $88.85 | 964,036 |
| 2018-09-27 | $99.49 | $100.30 | $98.88 | $98.91 | $87.72 | 893,817 |
| 2018-09-26 | $100.99 | $101.61 | $99.50 | $99.59 | $88.33 | 528,609 |
| 2018-09-25 | $100.60 | $101.33 | $100.16 | $100.94 | $89.52 | 526,026 |
| 2018-09-24 | $102.81 | $102.81 | $100.33 | $100.63 | $89.25 | 697,575 |
| 2018-09-21 | $102.39 | $103.97 | $101.75 | $103.05 | $91.40 | 1,001,644 |
| 2018-09-20 | $101.86 | $102.54 | $101.31 | $102.49 | $90.90 | 533,274 |
| 2018-09-19 | $103.14 | $103.23 | $101.47 | $101.79 | $90.28 | 460,977 |
| 2018-09-18 | $103.12 | $103.20 | $102.41 | $103.00 | $91.35 | 457,641 |
| 2018-09-17 | $102.30 | $103.48 | $101.86 | $103.12 | $91.46 | 934,368 |
| 2018-09-14 | $103.46 | $103.49 | $101.60 | $102.28 | $90.71 | 913,538 |
| 2018-09-13 | $104.32 | $104.35 | $103.58 | $103.75 | $92.02 | 598,111 |
| 2018-09-12 | $104.06 | $104.18 | $103.46 | $103.72 | $91.99 | 335,426 |
| 2018-09-11 | $103.67 | $104.98 | $103.28 | $104.03 | $92.27 | 482,187 |
| 2018-09-10 | $103.17 | $104.66 | $103.17 | $104.01 | $92.25 | 475,640 |
| 2018-09-07 | $103.17 | $103.26 | $102.38 | $102.75 | $91.13 | 530,043 |
| 2018-09-06 | $103.82 | $104.51 | $103.58 | $103.66 | $91.94 | 517,357 |
| 2018-09-05 | $102.67 | $103.96 | $102.32 | $103.51 | $91.80 | 591,902 |
| 2018-09-04 | $103.21 | $104.09 | $102.40 | $103.01 | $91.36 | 347,894 |
| 2018-08-31 | $103.35 | $103.88 | $103.00 | $103.56 | $91.85 | 390,958 |
| 2018-08-30 | $104.32 | $104.32 | $103.23 | $103.43 | $91.73 | 304,574 |
| 2018-08-29 | $104.73 | $104.77 | $103.87 | $104.01 | $92.25 | 350,434 |
| 2018-08-28 | $103.47 | $104.59 | $103.06 | $104.49 | $92.67 | 467,371 |
| 2018-08-27 | $103.81 | $103.93 | $103.14 | $103.57 | $91.86 | 579,355 |
| 2018-08-24 | $102.00 | $103.80 | $102.00 | $103.53 | $91.82 | 467,379 |
| 2018-08-23 | $102.26 | $102.58 | $101.73 | $102.24 | $90.68 | 269,043 |
| 2018-08-22 | $101.86 | $102.36 | $101.55 | $102.09 | $90.54 | 303,420 |
| 2018-08-21 | $102.91 | $103.51 | $101.81 | $102.04 | $90.50 | 340,779 |
| 2018-08-20 | $103.48 | $104.04 | $103.01 | $103.13 | $91.47 | 371,060 |
| 2018-08-17 | $102.46 | $103.15 | $102.25 | $103.09 | $91.43 | 331,906 |
| 2018-08-16 | $101.90 | $102.49 | $101.40 | $102.44 | $90.85 | 362,349 |
| 2018-08-15 | $100.85 | $101.89 | $100.59 | $101.69 | $90.19 | 307,494 |
| 2018-08-14 | $100.66 | $101.74 | $100.47 | $101.15 | $89.71 | 294,864 |
| 2018-08-13 | $99.75 | $100.91 | $99.71 | $100.72 | $89.33 | 462,947 |
| 2018-08-10 | $101.00 | $101.48 | $99.79 | $99.85 | $88.56 | 289,344 |
| 2018-08-09 | $100.58 | $101.28 | $100.42 | $101.21 | $89.76 | 311,327 |
| 2018-08-08 | $101.24 | $101.41 | $100.27 | $100.48 | $89.12 | 353,688 |
| 2018-08-07 | $101.24 | $101.24 | $100.24 | $101.03 | $89.60 | 661,533 |
| 2018-08-06 | $101.81 | $102.46 | $101.16 | $101.33 | $89.87 | 379,959 |
| 2018-08-03 | $99.79 | $102.11 | $99.14 | $101.85 | $90.33 | 510,125 |
| 2018-08-02 | $99.79 | $100.31 | $98.30 | $99.91 | $88.61 | 864,736 |
| 2018-08-01 | $99.99 | $101.28 | $99.32 | $101.12 | $89.68 | 502,049 |
| 2018-07-31 | $99.06 | $101.39 | $97.83 | $100.78 | $89.38 | 459,600 |
| 2018-07-30 | $98.66 | $99.01 | $98.04 | $98.65 | $87.49 | 238,487 |
| 2018-07-27 | $99.37 | $99.47 | $98.11 | $98.66 | $87.50 | 304,692 |
| 2018-07-26 | $98.96 | $99.37 | $98.49 | $99.11 | $87.90 | 281,402 |
| 2018-07-25 | $97.87 | $99.17 | $97.79 | $98.52 | $87.38 | 461,819 |
| 2018-07-24 | $97.86 | $97.90 | $96.95 | $97.60 | $86.56 | 466,747 |
| 2018-07-23 | $97.86 | $98.01 | $97.05 | $97.89 | $86.82 | 394,163 |
| 2018-07-20 | $99.24 | $99.35 | $97.48 | $97.90 | $86.83 | 532,973 |
| 2018-07-19 | $98.16 | $100.17 | $98.16 | $99.52 | $88.27 | 338,703 |
| 2018-07-18 | $98.39 | $98.85 | $97.70 | $98.42 | $87.29 | 353,598 |
| 2018-07-17 | $99.35 | $99.41 | $98.08 | $98.45 | $87.32 | 496,194 |
| 2018-07-16 | $99.16 | $99.46 | $98.40 | $99.14 | $87.93 | 430,598 |
| 2018-07-13 | $99.83 | $100.11 | $99.10 | $99.45 | $88.20 | 325,934 |
| 2018-07-12 | $99.34 | $99.84 | $98.55 | $99.68 | $88.41 | 318,574 |
| 2018-07-11 | $99.73 | $100.43 | $99.29 | $100.19 | $88.04 | 580,136 |
| 2018-07-10 | $99.05 | $100.08 | $98.58 | $99.81 | $87.71 | 730,673 |
| 2018-07-09 | $100.28 | $100.28 | $98.63 | $99.05 | $87.04 | 845,570 |
| 2018-07-06 | $99.97 | $100.53 | $99.67 | $100.26 | $88.11 | 653,016 |
| 2018-07-05 | $99.64 | $99.75 | $98.93 | $99.65 | $87.57 | 666,986 |
| 2018-07-03 | $99.40 | $100.36 | $98.87 | $99.44 | $87.39 | 545,028 |
| 2018-07-02 | $100.56 | $100.98 | $98.69 | $99.42 | $87.37 | 862,640 |
| 2018-06-29 | $100.91 | $101.73 | $99.46 | $100.67 | $88.47 | 1,019,452 |
| 2018-06-28 | $99.98 | $101.46 | $99.98 | $101.25 | $88.98 | 757,208 |
| 2018-06-27 | $100.55 | $101.35 | $99.61 | $99.89 | $87.78 | 1,288,098 |
| 2018-06-26 | $99.83 | $100.90 | $99.32 | $100.05 | $87.92 | 1,467,915 |
| 2018-06-25 | $99.65 | $100.24 | $99.18 | $99.78 | $87.68 | 668,900 |
| 2018-06-22 | $98.90 | $99.82 | $98.15 | $99.58 | $87.51 | 896,017 |
| 2018-06-21 | $98.00 | $98.97 | $97.34 | $98.83 | $86.85 | 902,518 |
| 2018-06-20 | $96.14 | $98.01 | $95.73 | $97.88 | $86.01 | 1,046,971 |
| 2018-06-19 | $95.41 | $97.12 | $95.41 | $96.29 | $84.62 | 782,386 |
| 2018-06-18 | $96.35 | $96.59 | $95.42 | $96.02 | $84.38 | 604,658 |
| 2018-06-15 | $96.99 | $97.56 | $96.34 | $96.50 | $84.80 | 850,060 |
| 2018-06-14 | $96.24 | $97.93 | $96.19 | $96.87 | $85.13 | 825,806 |
| 2018-06-13 | $97.30 | $97.58 | $95.22 | $96.00 | $84.36 | 714,056 |
| 2018-06-12 | $96.29 | $97.47 | $95.63 | $97.09 | $85.32 | 671,707 |
| 2018-06-11 | $96.20 | $96.60 | $95.78 | $96.30 | $84.63 | 626,006 |
| 2018-06-08 | $95.47 | $96.59 | $95.38 | $96.29 | $84.62 | 555,265 |
| 2018-06-07 | $95.31 | $95.77 | $94.81 | $95.35 | $83.79 | 525,935 |
| 2018-06-06 | $94.94 | $95.42 | $94.31 | $95.31 | $83.76 | 507,407 |
| 2018-06-05 | $95.78 | $95.87 | $94.95 | $95.29 | $83.74 | 784,580 |
| 2018-06-04 | $94.87 | $95.82 | $94.22 | $95.55 | $83.97 | 720,654 |
| 2018-06-01 | $93.72 | $94.78 | $91.91 | $94.55 | $83.09 | 750,208 |
| 2018-05-31 | $93.22 | $93.76 | $92.51 | $93.56 | $82.22 | 724,407 |
| 2018-05-30 | $91.65 | $94.08 | $91.38 | $93.99 | $82.60 | 607,336 |
| 2018-05-29 | $91.26 | $91.80 | $90.53 | $91.74 | $80.62 | 627,771 |
| 2018-05-25 | $91.07 | $92.20 | $91.07 | $91.54 | $80.44 | 534,650 |
| 2018-05-24 | $91.50 | $91.70 | $90.15 | $90.88 | $79.86 | 585,449 |
| 2018-05-23 | $90.05 | $92.24 | $90.05 | $91.65 | $80.54 | 910,418 |
| 2018-05-22 | $88.98 | $90.06 | $88.47 | $89.83 | $78.94 | 893,234 |
| 2018-05-21 | $88.20 | $88.88 | $87.51 | $88.59 | $77.85 | 313,586 |
| 2018-05-18 | $88.22 | $88.47 | $87.47 | $87.93 | $77.27 | 516,830 |
| 2018-05-17 | $88.95 | $89.26 | $87.94 | $88.24 | $77.54 | 419,533 |
| 2018-05-16 | $89.25 | $89.43 | $88.51 | $88.90 | $78.12 | 549,841 |
| 2018-05-15 | $90.88 | $90.94 | $88.79 | $89.23 | $78.41 | 553,506 |
| 2018-05-14 | $91.88 | $92.30 | $90.71 | $91.53 | $80.43 | 502,726 |
| 2018-05-11 | $93.34 | $93.82 | $91.89 | $91.98 | $80.83 | 544,511 |
| 2018-05-10 | $93.15 | $93.52 | $92.52 | $93.01 | $81.73 | 467,384 |
| 2018-05-09 | $92.19 | $92.78 | $91.99 | $92.50 | $81.29 | 376,531 |
| 2018-05-08 | $92.90 | $92.90 | $91.69 | $92.03 | $80.87 | 702,165 |
| 2018-05-07 | $92.72 | $93.14 | $92.36 | $93.05 | $81.77 | 413,886 |
| 2018-05-04 | $91.54 | $92.59 | $91.20 | $92.34 | $81.15 | 665,182 |
| 2018-05-03 | $90.33 | $92.69 | $89.82 | $91.77 | $80.65 | 870,942 |
| 2018-05-02 | $92.21 | $92.92 | $91.20 | $92.02 | $80.86 | 916,012 |
| 2018-05-01 | $91.57 | $92.77 | $90.77 | $92.52 | $81.30 | 645,167 |
| 2018-04-30 | $92.11 | $92.50 | $91.38 | $91.46 | $80.37 | 515,780 |
| 2018-04-27 | $90.57 | $92.50 | $90.19 | $91.91 | $80.77 | 629,764 |
| 2018-04-26 | $89.99 | $91.27 | $89.55 | $90.69 | $79.70 | 504,563 |
| 2018-04-25 | $89.58 | $90.19 | $88.73 | $89.72 | $78.84 | 400,305 |
| 2018-04-24 | $89.92 | $90.40 | $89.26 | $89.87 | $78.98 | 566,982 |
| 2018-04-23 | $89.94 | $90.71 | $89.36 | $89.82 | $78.93 | 518,894 |
| 2018-04-20 | $90.36 | $90.76 | $89.47 | $89.61 | $78.75 | 453,046 |
| 2018-04-19 | $91.74 | $92.15 | $89.85 | $90.34 | $79.39 | 579,660 |
| 2018-04-18 | $92.81 | $92.85 | $91.91 | $92.00 | $80.85 | 532,141 |
| 2018-04-17 | $91.94 | $93.16 | $91.60 | $92.65 | $81.42 | 841,774 |
| 2018-04-16 | $91.70 | $92.34 | $91.01 | $91.69 | $80.57 | 708,904 |
| 2018-04-13 | $90.57 | $91.63 | $90.44 | $91.50 | $80.41 | 836,345 |
| 2018-04-12 | $91.77 | $91.77 | $89.96 | $90.43 | $79.47 | 745,400 |
| 2018-04-11 | $91.99 | $93.11 | $91.72 | $92.27 | $80.27 | 671,646 |
| 2018-04-10 | $92.31 | $92.69 | $91.79 | $92.18 | $80.19 | 609,296 |
| 2018-04-09 | $92.06 | $92.60 | $91.40 | $91.89 | $79.94 | 833,929 |
| 2018-04-06 | $92.60 | $93.08 | $91.78 | $91.98 | $80.01 | 732,313 |
| 2018-04-05 | $92.63 | $92.63 | $91.60 | $92.44 | $80.41 | 337,556 |
| 2018-04-04 | $91.08 | $92.74 | $91.08 | $92.50 | $80.47 | 691,352 |
| 2018-04-03 | $90.59 | $92.23 | $90.04 | $91.64 | $79.72 | 872,636 |
| 2018-04-02 | $91.34 | $91.34 | $89.72 | $90.28 | $78.53 | 834,050 |
| 2018-03-29 | $91.32 | $91.54 | $90.49 | $91.24 | $79.37 | 990,651 |
| 2018-03-28 | $88.67 | $91.14 | $88.64 | $90.94 | $79.11 | 716,477 |
| 2018-03-27 | $87.81 | $89.44 | $86.96 | $88.20 | $76.73 | 773,497 |
| 2018-03-26 | $87.54 | $88.02 | $87.13 | $87.85 | $76.42 | 597,865 |
| 2018-03-23 | $88.13 | $88.34 | $86.61 | $86.83 | $75.53 | 801,054 |
| 2018-03-22 | $89.11 | $90.56 | $88.13 | $88.16 | $76.69 | 738,582 |
| 2018-03-21 | $89.89 | $90.58 | $89.02 | $89.47 | $77.83 | 524,932 |
| 2018-03-20 | $91.11 | $91.77 | $89.45 | $89.85 | $78.16 | 743,225 |
| 2018-03-19 | $91.70 | $91.70 | $90.26 | $91.03 | $79.19 | 631,622 |
| 2018-03-16 | $91.13 | $92.05 | $90.82 | $91.90 | $79.94 | 1,055,790 |
| 2018-03-15 | $90.56 | $91.35 | $90.28 | $90.85 | $79.03 | 889,416 |
| 2018-03-14 | $89.65 | $90.50 | $88.91 | $90.38 | $78.62 | 855,631 |
| 2018-03-13 | $89.83 | $90.39 | $89.21 | $89.47 | $77.83 | 615,142 |
| 2018-03-12 | $89.16 | $89.76 | $88.78 | $89.34 | $77.72 | 675,427 |
| 2018-03-09 | $87.31 | $89.37 | $86.66 | $89.36 | $77.73 | 1,060,636 |
| 2018-03-08 | $86.92 | $87.48 | $86.48 | $87.03 | $75.71 | 1,067,741 |
| 2018-03-07 | $86.03 | $87.30 | $86.00 | $86.70 | $75.42 | 1,502,958 |
| 2018-03-06 | $86.68 | $86.86 | $85.81 | $86.22 | $75.00 | 867,851 |
| 2018-03-05 | $85.58 | $87.44 | $85.43 | $86.75 | $75.46 | 913,341 |
| 2018-03-02 | $85.42 | $86.09 | $85.16 | $85.68 | $74.53 | 836,307 |
| 2018-03-01 | $85.51 | $87.05 | $85.27 | $85.91 | $74.73 | 968,680 |
| 2018-02-28 | $86.08 | $87.48 | $85.81 | $85.82 | $74.65 | 1,050,135 |
| 2018-02-27 | $87.87 | $88.26 | $85.57 | $85.59 | $74.45 | 699,369 |
| 2018-02-26 | $88.34 | $88.47 | $87.28 | $87.77 | $76.35 | 610,793 |
| 2018-02-23 | $86.44 | $88.11 | $85.96 | $88.05 | $76.59 | 508,215 |
| 2018-02-22 | $85.71 | $86.75 | $85.31 | $85.91 | $74.73 | 846,799 |
| 2018-02-21 | $88.06 | $88.53 | $85.48 | $85.51 | $74.39 | 874,997 |
| 2018-02-20 | $88.27 | $89.72 | $87.03 | $88.25 | $76.77 | 830,545 |
| 2018-02-16 | $88.95 | $89.88 | $88.33 | $88.75 | $77.20 | 1,763,836 |
| 2018-02-15 | $88.09 | $89.15 | $87.63 | $88.98 | $77.40 | 645,213 |
| 2018-02-14 | $87.22 | $87.91 | $86.22 | $87.85 | $76.42 | 749,865 |
| 2018-02-13 | $87.83 | $88.34 | $87.19 | $87.99 | $76.54 | 767,938 |
| 2018-02-12 | $88.32 | $88.72 | $85.64 | $87.74 | $76.33 | 1,059,752 |
| 2018-02-09 | $85.75 | $88.52 | $85.75 | $87.75 | $76.33 | 1,498,915 |
| 2018-02-08 | $87.54 | $89.47 | $85.30 | $85.39 | $74.28 | 954,191 |
| 2018-02-07 | $88.80 | $90.20 | $87.85 | $87.93 | $76.49 | 845,555 |
| 2018-02-06 | $87.89 | $89.91 | $86.95 | $89.19 | $77.59 | 1,045,409 |
| 2018-02-05 | $91.73 | $93.49 | $88.90 | $88.90 | $77.33 | 1,018,290 |
| 2018-02-02 | $90.96 | $92.13 | $90.05 | $91.69 | $79.76 | 873,214 |
| 2018-02-01 | $94.50 | $95.00 | $91.11 | $91.75 | $79.81 | 1,467,190 |
| 2018-01-31 | $92.82 | $95.40 | $92.59 | $95.37 | $82.96 | 1,152,574 |
| 2018-01-30 | $93.00 | $93.69 | $92.78 | $92.96 | $80.87 | 700,577 |
| 2018-01-29 | $94.23 | $94.37 | $93.07 | $93.25 | $81.12 | 569,354 |
| 2018-01-26 | $94.77 | $94.82 | $93.34 | $94.51 | $82.21 | 544,363 |
| 2018-01-25 | $94.62 | $94.62 | $93.80 | $94.50 | $82.21 | 580,665 |
| 2018-01-24 | $94.85 | $95.18 | $94.29 | $94.61 | $82.30 | 778,091 |
| 2018-01-23 | $93.40 | $95.08 | $93.09 | $95.00 | $82.64 | 691,511 |
| 2018-01-22 | $92.50 | $93.25 | $92.23 | $93.25 | $81.12 | 563,776 |
| 2018-01-19 | $92.43 | $93.35 | $91.82 | $92.52 | $80.48 | 711,580 |
| 2018-01-18 | $92.47 | $92.61 | $91.13 | $91.54 | $79.63 | 658,665 |
| 2018-01-17 | $92.74 | $93.21 | $92.08 | $92.87 | $80.79 | 878,224 |
| 2018-01-16 | $91.63 | $93.64 | $91.63 | $92.20 | $80.20 | 885,489 |
| 2018-01-12 | $92.00 | $92.29 | $90.88 | $91.32 | $79.44 | 856,749 |
| 2018-01-11 | $93.38 | $93.83 | $91.98 | $92.07 | $80.09 | 605,252 |
| 2018-01-10 | $94.50 | $94.69 | $93.39 | $93.91 | $80.88 | 693,742 |
| 2018-01-09 | $96.39 | $96.87 | $94.84 | $95.01 | $81.83 | 643,519 |
| 2018-01-08 | $96.16 | $96.97 | $96.07 | $96.48 | $83.10 | 555,409 |
| 2018-01-05 | $96.58 | $96.99 | $95.64 | $96.15 | $82.81 | 958,644 |
| 2018-01-04 | $99.11 | $99.45 | $96.51 | $96.58 | $83.18 | 733,775 |
| 2018-01-03 | $99.37 | $100.17 | $98.31 | $99.49 | $85.69 | 932,878 |
| 2018-01-02 | $100.60 | $100.60 | $99.48 | $99.60 | $85.78 | 901,551 |
| 2017-12-29 | $100.86 | $101.07 | $100.09 | $100.56 | $86.61 | 461,242 |
| 2017-12-28 | $100.10 | $100.70 | $99.80 | $100.56 | $86.61 | 382,192 |
| 2017-12-27 | $100.30 | $100.56 | $99.65 | $100.07 | $86.19 | 282,714 |
| 2017-12-26 | $100.01 | $100.37 | $99.61 | $100.15 | $86.26 | 296,182 |
| 2017-12-22 | $98.80 | $100.04 | $98.75 | $99.75 | $85.91 | 636,766 |
| 2017-12-21 | $99.69 | $100.18 | $98.54 | $98.77 | $85.07 | 436,119 |
| 2017-12-20 | $99.43 | $100.76 | $98.87 | $99.48 | $85.68 | 1,055,707 |
| 2017-12-19 | $102.77 | $103.01 | $99.01 | $99.50 | $85.70 | 570,847 |
| 2017-12-18 | $103.17 | $103.77 | $102.82 | $102.95 | $88.67 | 516,889 |
| 2017-12-15 | $103.04 | $103.74 | $102.81 | $103.10 | $88.80 | 988,764 |
| 2017-12-14 | $102.08 | $102.52 | $101.43 | $102.45 | $88.24 | 661,910 |
| 2017-12-13 | $103.90 | $104.22 | $102.35 | $102.57 | $88.34 | 829,225 |
| 2017-12-12 | $103.15 | $104.07 | $101.83 | $103.88 | $89.47 | 967,414 |
| 2017-12-11 | $102.94 | $103.28 | $102.10 | $102.88 | $88.61 | 442,304 |
| 2017-12-08 | $102.19 | $103.14 | $101.88 | $103.13 | $88.82 | 491,438 |
| 2017-12-07 | $101.94 | $102.75 | $101.84 | $102.27 | $88.08 | 527,609 |
| 2017-12-06 | $101.73 | $102.68 | $101.35 | $102.33 | $88.13 | 472,517 |
| 2017-12-05 | $102.32 | $102.75 | $101.33 | $101.41 | $87.34 | 627,908 |
| 2017-12-04 | $102.80 | $103.46 | $101.85 | $102.52 | $88.30 | 624,023 |
| 2017-12-01 | $102.80 | $103.40 | $101.90 | $102.84 | $88.57 | 722,787 |
| 2017-11-30 | $102.31 | $103.00 | $102.03 | $102.44 | $88.23 | 1,160,455 |
| 2017-11-29 | $101.50 | $102.55 | $100.70 | $102.25 | $88.07 | 754,869 |
| 2017-11-28 | $103.24 | $103.58 | $102.49 | $102.87 | $88.60 | 523,037 |
| 2017-11-27 | $103.60 | $104.09 | $103.27 | $103.29 | $88.96 | 533,965 |
| 2017-11-24 | $104.51 | $104.75 | $104.10 | $104.16 | $89.71 | 207,816 |
| 2017-11-22 | $104.29 | $104.80 | $103.63 | $104.12 | $89.68 | 420,592 |
| 2017-11-21 | $102.76 | $104.66 | $102.76 | $104.59 | $90.08 | 700,796 |
| 2017-11-20 | $102.67 | $103.17 | $102.05 | $102.78 | $88.52 | 709,867 |
| 2017-11-17 | $102.80 | $103.23 | $101.65 | $102.36 | $88.16 | 945,170 |
| 2017-11-16 | $102.39 | $103.57 | $101.88 | $103.14 | $88.83 | 635,233 |
| 2017-11-15 | $104.02 | $104.22 | $102.18 | $102.20 | $88.02 | 950,445 |
| 2017-11-14 | $105.99 | $105.99 | $103.91 | $103.94 | $89.52 | 1,177,137 |
| 2017-11-13 | $105.74 | $106.77 | $105.14 | $106.03 | $91.32 | 578,581 |
| 2017-11-10 | $105.10 | $106.06 | $105.10 | $105.47 | $90.84 | 372,872 |
| 2017-11-09 | $105.51 | $106.21 | $104.93 | $105.61 | $90.96 | 336,258 |
| 2017-11-08 | $105.20 | $105.91 | $105.20 | $105.61 | $90.96 | 386,164 |
| 2017-11-07 | $104.25 | $105.75 | $104.01 | $105.03 | $90.46 | 479,569 |
| 2017-11-06 | $103.58 | $105.29 | $103.53 | $104.28 | $89.81 | 450,394 |
| 2017-11-03 | $101.77 | $103.97 | $101.53 | $103.39 | $89.05 | 459,663 |
| 2017-11-02 | $103.09 | $103.88 | $101.98 | $102.17 | $88.00 | 583,710 |
| 2017-11-01 | $102.73 | $103.39 | $102.05 | $103.11 | $88.81 | 557,117 |
| 2017-10-31 | $101.93 | $102.44 | $101.54 | $102.35 | $88.15 | 701,660 |
| 2017-10-30 | $100.81 | $102.26 | $100.66 | $101.99 | $87.84 | 947,308 |
| 2017-10-27 | $99.50 | $100.58 | $98.73 | $100.55 | $86.60 | 945,844 |
| 2017-10-26 | $102.75 | $102.75 | $99.61 | $99.72 | $85.89 | 1,695,362 |
| 2017-10-25 | $104.01 | $104.84 | $103.69 | $104.18 | $89.73 | 473,795 |
| 2017-10-24 | $104.30 | $104.52 | $103.10 | $104.16 | $89.71 | 677,778 |
| 2017-10-23 | $105.22 | $105.22 | $103.94 | $104.41 | $89.93 | 741,980 |
| 2017-10-20 | $105.12 | $105.36 | $104.45 | $104.81 | $90.27 | 738,841 |
| 2017-10-19 | $105.48 | $106.15 | $105.03 | $105.09 | $90.51 | 738,110 |
| 2017-10-18 | $107.05 | $107.23 | $105.71 | $105.82 | $91.14 | 818,400 |
| 2017-10-17 | $107.35 | $107.74 | $106.90 | $107.16 | $92.29 | 503,823 |
| 2017-10-16 | $108.84 | $109.05 | $107.30 | $107.55 | $92.63 | 669,609 |
| 2017-10-13 | $109.70 | $110.24 | $108.61 | $108.78 | $93.69 | 513,947 |
| 2017-10-12 | $108.00 | $108.67 | $107.51 | $108.66 | $93.59 | 566,300 |
| 2017-10-11 | $108.50 | $109.19 | $108.40 | $108.80 | $92.96 | 505,623 |
| 2017-10-10 | $108.66 | $109.30 | $107.77 | $108.52 | $92.72 | 899,435 |
| 2017-10-09 | $107.82 | $108.66 | $107.82 | $108.34 | $92.57 | 525,554 |
| 2017-10-06 | $107.85 | $108.17 | $106.81 | $107.93 | $92.22 | 356,781 |
| 2017-10-05 | $108.18 | $109.06 | $107.89 | $108.26 | $92.50 | 516,853 |
| 2017-10-04 | $107.16 | $107.99 | $106.84 | $107.88 | $92.18 | 422,455 |
| 2017-10-03 | $107.27 | $107.48 | $106.43 | $107.18 | $91.58 | 541,493 |
| 2017-10-02 | $107.09 | $107.40 | $106.62 | $107.20 | $91.60 | 644,967 |
| 2017-09-29 | $105.75 | $106.88 | $105.63 | $106.88 | $91.32 | 518,832 |
| 2017-09-28 | $105.95 | $106.33 | $105.49 | $105.99 | $90.56 | 419,518 |
| 2017-09-27 | $106.70 | $107.06 | $105.92 | $106.05 | $90.61 | 453,298 |
| 2017-09-26 | $106.85 | $107.50 | $106.77 | $107.11 | $91.52 | 513,654 |
| 2017-09-25 | $107.26 | $107.58 | $106.84 | $106.91 | $91.35 | 420,413 |
| 2017-09-22 | $107.40 | $107.73 | $106.83 | $107.16 | $91.56 | 758,850 |
| 2017-09-21 | $107.21 | $107.81 | $107.12 | $107.27 | $91.65 | 667,079 |
| 2017-09-20 | $107.62 | $108.03 | $106.82 | $107.30 | $91.68 | 726,377 |
| 2017-09-19 | $108.28 | $108.42 | $107.03 | $107.70 | $92.02 | 962,289 |
| 2017-09-18 | $108.28 | $108.66 | $107.82 | $108.26 | $92.50 | 753,527 |
| 2017-09-15 | $107.20 | $108.22 | $106.77 | $108.22 | $92.47 | 1,381,027 |
| 2017-09-14 | $106.04 | $107.23 | $105.37 | $107.01 | $91.43 | 406,011 |
| 2017-09-13 | $106.90 | $106.93 | $105.89 | $106.25 | $90.78 | 452,339 |
| 2017-09-12 | $108.86 | $108.88 | $106.56 | $107.06 | $91.48 | 507,985 |
| 2017-09-11 | $108.17 | $109.25 | $107.81 | $109.11 | $93.23 | 567,847 |
| 2017-09-08 | $107.30 | $108.44 | $106.91 | $107.94 | $92.23 | 839,116 |
| 2017-09-07 | $106.52 | $107.47 | $106.45 | $107.03 | $91.45 | 556,129 |
| 2017-09-06 | $106.69 | $106.87 | $106.09 | $106.37 | $90.89 | 510,220 |
| 2017-09-05 | $106.19 | $106.88 | $105.50 | $106.49 | $90.99 | 542,942 |
| 2017-09-01 | $106.63 | $107.20 | $106.20 | $106.22 | $90.76 | 310,954 |
| 2017-08-31 | $106.79 | $107.24 | $106.29 | $106.46 | $90.96 | 497,566 |
| 2017-08-30 | $105.65 | $106.62 | $105.11 | $106.62 | $91.10 | 327,529 |
| 2017-08-29 | $106.24 | $107.10 | $105.49 | $105.78 | $90.38 | 453,108 |
| 2017-08-28 | $107.09 | $107.19 | $105.30 | $106.33 | $90.85 | 524,798 |
| 2017-08-25 | $107.56 | $108.12 | $106.92 | $107.09 | $91.50 | 365,678 |
| 2017-08-24 | $107.75 | $108.27 | $107.37 | $107.47 | $91.83 | 558,710 |
| 2017-08-23 | $106.77 | $107.95 | $106.77 | $107.62 | $91.95 | 309,910 |
| 2017-08-22 | $107.45 | $107.75 | $106.23 | $106.89 | $91.33 | 411,802 |
| 2017-08-21 | $105.85 | $107.75 | $105.55 | $107.45 | $91.81 | 501,124 |
| 2017-08-18 | $106.15 | $106.15 | $105.26 | $105.77 | $90.37 | 496,022 |
| 2017-08-17 | $106.55 | $107.12 | $106.23 | $106.52 | $91.01 | 448,055 |
| 2017-08-16 | $107.41 | $107.79 | $106.50 | $106.69 | $91.16 | 588,899 |
| 2017-08-15 | $106.07 | $107.19 | $105.05 | $107.10 | $91.51 | 672,236 |
| 2017-08-14 | $104.47 | $106.35 | $104.13 | $106.20 | $90.74 | 486,945 |
| 2017-08-11 | $104.80 | $104.80 | $103.81 | $104.02 | $88.88 | 392,659 |
| 2017-08-10 | $104.89 | $105.28 | $104.44 | $104.48 | $89.27 | 395,089 |
| 2017-08-09 | $104.36 | $105.27 | $104.15 | $105.09 | $89.79 | 541,158 |
| 2017-08-08 | $103.92 | $104.40 | $103.66 | $104.36 | $89.17 | 485,832 |
| 2017-08-07 | $103.83 | $104.23 | $103.24 | $104.02 | $88.88 | 374,163 |
| 2017-08-04 | $103.94 | $104.65 | $103.62 | $103.76 | $88.66 | 398,976 |
| 2017-08-03 | $103.86 | $104.56 | $102.91 | $103.94 | $88.81 | 409,550 |
| 2017-08-02 | $103.61 | $104.01 | $103.19 | $103.85 | $88.73 | 469,124 |
| 2017-08-01 | $103.80 | $104.36 | $103.36 | $103.88 | $88.76 | 455,101 |
| 2017-07-31 | $103.75 | $103.89 | $103.08 | $103.53 | $88.46 | 837,483 |
| 2017-07-28 | $103.00 | $104.64 | $102.91 | $103.71 | $88.61 | 699,347 |
| 2017-07-27 | $101.23 | $103.47 | $99.06 | $102.90 | $87.92 | 966,143 |
| 2017-07-26 | $101.40 | $102.38 | $101.13 | $102.24 | $87.36 | 416,077 |
| 2017-07-25 | $102.27 | $102.27 | $100.59 | $101.41 | $86.65 | 585,006 |
| 2017-07-24 | $101.49 | $102.35 | $101.02 | $102.11 | $87.25 | 804,844 |
| 2017-07-21 | $100.97 | $101.41 | $100.54 | $101.19 | $86.46 | 899,005 |
| 2017-07-20 | $101.61 | $102.13 | $100.94 | $101.01 | $86.31 | 676,179 |
| 2017-07-19 | $101.00 | $101.56 | $100.87 | $101.30 | $86.55 | 783,347 |
| 2017-07-18 | $101.24 | $101.56 | $100.56 | $100.92 | $86.23 | 869,020 |
| 2017-07-17 | $100.46 | $101.57 | $100.16 | $101.24 | $86.50 | 610,503 |
| 2017-07-14 | $100.06 | $100.83 | $99.94 | $100.41 | $85.79 | 544,030 |
| 2017-07-13 | $99.96 | $100.06 | $99.16 | $99.74 | $85.22 | 568,727 |
| 2017-07-12 | $99.64 | $100.27 | $99.30 | $99.83 | $85.30 | 935,329 |
| 2017-07-11 | $100.73 | $100.74 | $99.28 | $99.59 | $84.36 | 857,725 |
| 2017-07-10 | $102.37 | $102.37 | $100.54 | $100.63 | $85.24 | 682,934 |
| 2017-07-07 | $101.66 | $102.83 | $101.29 | $102.37 | $86.71 | 663,750 |
| 2017-07-06 | $104.20 | $104.98 | $101.54 | $101.55 | $86.02 | 937,633 |
| 2017-07-05 | $105.91 | $106.22 | $104.59 | $105.32 | $89.21 | 752,709 |
| 2017-07-03 | $105.88 | $106.13 | $105.23 | $105.90 | $89.70 | 348,372 |
| 2017-06-30 | $105.44 | $106.09 | $104.72 | $105.38 | $89.26 | 671,598 |
| 2017-06-29 | $105.36 | $106.21 | $105.04 | $105.60 | $89.45 | 444,717 |
| 2017-06-28 | $106.83 | $107.13 | $106.07 | $106.25 | $90.00 | 656,499 |
| 2017-06-27 | $108.38 | $108.64 | $106.64 | $106.72 | $90.40 | 1,047,607 |
| 2017-06-26 | $109.22 | $109.84 | $108.46 | $108.60 | $91.99 | 559,347 |
| 2017-06-23 | $109.30 | $110.39 | $108.93 | $109.18 | $92.48 | 1,207,786 |
| 2017-06-22 | $110.10 | $110.10 | $108.97 | $109.30 | $92.58 | 585,828 |
| 2017-06-21 | $109.86 | $110.23 | $109.20 | $110.19 | $93.34 | 579,597 |
| 2017-06-20 | $110.27 | $110.69 | $108.62 | $109.87 | $93.07 | 618,376 |
| 2017-06-19 | $110.00 | $110.79 | $109.68 | $110.32 | $93.45 | 353,458 |
| 2017-06-16 | $110.10 | $110.13 | $109.21 | $110.04 | $93.21 | 900,324 |
| 2017-06-15 | $108.72 | $110.95 | $108.72 | $110.00 | $93.18 | 1,082,633 |
| 2017-06-14 | $108.58 | $109.36 | $108.52 | $108.88 | $92.23 | 843,541 |
| 2017-06-13 | $107.32 | $108.16 | $107.21 | $108.16 | $91.62 | 671,197 |
| 2017-06-12 | $107.04 | $107.90 | $106.83 | $107.40 | $90.97 | 747,643 |
| 2017-06-09 | $107.29 | $107.94 | $106.76 | $107.20 | $90.80 | 859,246 |
| 2017-06-08 | $106.85 | $107.63 | $105.96 | $107.37 | $90.95 | 748,533 |
| 2017-06-07 | $105.30 | $106.84 | $105.06 | $106.79 | $90.46 | 891,955 |
| 2017-06-06 | $105.65 | $105.78 | $104.60 | $105.02 | $88.96 | 572,349 |
| 2017-06-05 | $104.14 | $105.97 | $103.76 | $105.57 | $89.42 | 745,372 |
| 2017-06-02 | $102.78 | $104.71 | $101.77 | $104.29 | $88.34 | 900,054 |
| 2017-06-01 | $101.82 | $102.25 | $101.12 | $102.20 | $86.57 | 904,370 |
| 2017-05-31 | $101.08 | $102.19 | $101.08 | $101.94 | $86.35 | 976,099 |
| 2017-05-30 | $101.00 | $101.48 | $100.84 | $101.05 | $85.59 | 394,925 |
| 2017-05-26 | $101.00 | $101.94 | $100.69 | $101.13 | $85.66 | 544,516 |
| 2017-05-25 | $100.84 | $101.33 | $99.75 | $100.79 | $85.37 | 286,689 |
| 2017-05-24 | $100.36 | $100.78 | $99.97 | $100.53 | $85.15 | 309,326 |
| 2017-05-23 | $100.28 | $100.80 | $99.76 | $100.11 | $84.80 | 334,110 |
| 2017-05-22 | $100.03 | $100.85 | $99.66 | $100.06 | $84.76 | 437,247 |
| 2017-05-19 | $100.11 | $100.43 | $98.96 | $100.00 | $84.70 | 639,124 |
| 2017-05-18 | $99.64 | $100.40 | $99.01 | $99.89 | $84.61 | 633,600 |
| 2017-05-17 | $98.51 | $100.55 | $98.51 | $99.33 | $84.14 | 564,288 |
| 2017-05-16 | $98.93 | $99.48 | $98.16 | $98.70 | $83.60 | 549,285 |
| 2017-05-15 | $98.39 | $99.40 | $98.20 | $99.15 | $83.98 | 461,660 |
| 2017-05-12 | $98.83 | $99.06 | $98.04 | $98.34 | $83.30 | 572,193 |
| 2017-05-11 | $98.38 | $99.34 | $97.69 | $98.79 | $83.68 | 485,813 |
| 2017-05-10 | $98.57 | $99.23 | $98.25 | $98.70 | $83.60 | 467,910 |
| 2017-05-09 | $99.25 | $99.29 | $98.59 | $98.76 | $83.65 | 425,884 |
| 2017-05-08 | $100.19 | $100.22 | $98.95 | $99.41 | $84.21 | 427,172 |
| 2017-05-05 | $99.12 | $100.08 | $98.84 | $100.05 | $84.75 | 537,580 |
| 2017-05-04 | $98.33 | $99.10 | $97.49 | $99.02 | $83.87 | 590,543 |
| 2017-05-03 | $99.43 | $99.76 | $98.14 | $98.44 | $83.38 | 391,716 |
| 2017-05-02 | $99.59 | $100.31 | $99.20 | $99.57 | $84.34 | 559,112 |
| 2017-05-01 | $99.59 | $100.01 | $98.68 | $99.61 | $84.37 | 650,705 |
| 2017-04-28 | $97.29 | $99.25 | $97.29 | $99.21 | $84.04 | 1,084,110 |
| 2017-04-27 | $98.69 | $99.36 | $96.20 | $98.00 | $83.01 | 1,624,574 |
| 2017-04-26 | $101.54 | $101.91 | $100.65 | $101.00 | $85.55 | 958,405 |
| 2017-04-25 | $101.42 | $101.63 | $100.91 | $101.47 | $85.95 | 626,060 |
| 2017-04-24 | $101.93 | $102.65 | $99.80 | $101.33 | $85.83 | 586,325 |
| 2017-04-21 | $101.49 | $101.82 | $101.09 | $101.27 | $85.78 | 450,120 |
| 2017-04-20 | $101.62 | $101.69 | $101.02 | $101.56 | $86.03 | 511,663 |
| 2017-04-19 | $101.93 | $102.05 | $101.07 | $101.39 | $85.88 | 541,922 |
| 2017-04-18 | $101.67 | $102.39 | $101.54 | $101.90 | $86.31 | 746,695 |
| 2017-04-17 | $101.38 | $101.73 | $101.21 | $101.72 | $86.16 | 1,131,003 |
| 2017-04-13 | $101.81 | $102.05 | $100.80 | $101.09 | $85.63 | 728,513 |
| 2017-04-12 | $102.69 | $103.49 | $101.63 | $101.83 | $86.26 | 1,128,779 |
| 2017-04-11 | $102.09 | $103.08 | $101.74 | $102.85 | $87.12 | 872,044 |
| 2017-04-10 | $101.86 | $102.81 | $101.40 | $102.74 | $86.30 | 564,208 |
| 2017-04-07 | $102.90 | $103.37 | $101.90 | $101.93 | $85.62 | 535,934 |
| 2017-04-06 | $102.61 | $103.10 | $101.97 | $102.79 | $86.34 | 380,084 |
| 2017-04-05 | $102.32 | $102.89 | $101.77 | $102.73 | $86.29 | 505,888 |
| 2017-04-04 | $101.75 | $103.55 | $101.57 | $102.55 | $86.14 | 638,955 |
| 2017-04-03 | $101.70 | $102.03 | $101.13 | $101.77 | $85.48 | 490,064 |
| 2017-03-31 | $101.54 | $102.59 | $101.22 | $101.74 | $85.46 | 534,700 |
| 2017-03-30 | $101.82 | $102.01 | $100.80 | $101.78 | $85.49 | 609,565 |
| 2017-03-29 | $100.98 | $102.04 | $100.62 | $102.03 | $85.70 | 733,469 |
| 2017-03-28 | $101.09 | $101.39 | $99.75 | $101.02 | $84.85 | 599,099 |
| 2017-03-27 | $101.82 | $102.75 | $100.61 | $101.16 | $84.97 | 641,301 |
| 2017-03-24 | $102.20 | $102.81 | $101.81 | $101.91 | $85.60 | 350,759 |
| 2017-03-23 | $101.27 | $102.47 | $101.10 | $101.91 | $85.60 | 659,927 |
| 2017-03-22 | $101.68 | $101.68 | $100.46 | $101.27 | $85.06 | 629,289 |
| 2017-03-21 | $101.58 | $102.21 | $100.86 | $101.15 | $84.96 | 763,958 |
| 2017-03-20 | $101.91 | $101.93 | $100.89 | $101.16 | $84.97 | 386,384 |
| 2017-03-17 | $101.32 | $102.74 | $100.72 | $101.78 | $85.49 | 2,075,913 |
| 2017-03-16 | $101.00 | $102.17 | $100.62 | $101.22 | $85.02 | 921,616 |
| 2017-03-15 | $98.87 | $101.54 | $98.02 | $101.13 | $84.94 | 993,409 |
| 2017-03-14 | $98.75 | $99.92 | $98.13 | $98.89 | $83.06 | 1,073,640 |
| 2017-03-13 | $97.38 | $97.95 | $96.71 | $97.76 | $82.11 | 1,116,200 |
| 2017-03-10 | $98.88 | $99.66 | $96.27 | $97.15 | $81.60 | 1,067,829 |
| 2017-03-09 | $100.08 | $100.80 | $98.11 | $98.13 | $82.42 | 790,611 |
| 2017-03-08 | $100.49 | $100.71 | $99.61 | $99.96 | $83.96 | 653,464 |
| 2017-03-07 | $100.75 | $100.83 | $99.63 | $100.78 | $84.65 | 537,169 |
| 2017-03-06 | $100.70 | $101.15 | $100.13 | $100.74 | $84.62 | 545,588 |
| 2017-03-03 | $101.22 | $101.32 | $100.34 | $101.09 | $84.91 | 950,248 |
| 2017-03-02 | $102.64 | $103.03 | $101.20 | $101.38 | $85.15 | 1,269,187 |
| 2017-03-01 | $103.00 | $103.64 | $102.18 | $102.57 | $86.15 | 864,822 |
| 2017-02-28 | $102.78 | $102.97 | $102.18 | $102.73 | $86.29 | 665,991 |
| 2017-02-27 | $102.32 | $103.05 | $101.78 | $102.71 | $86.27 | 612,440 |
| 2017-02-24 | $102.00 | $102.09 | $100.68 | $102.05 | $85.72 | 698,030 |
| 2017-02-23 | $100.72 | $101.78 | $100.02 | $101.56 | $85.30 | 542,803 |
| 2017-02-22 | $100.71 | $100.97 | $99.65 | $100.35 | $84.29 | 668,130 |
| 2017-02-21 | $99.26 | $100.73 | $99.02 | $100.55 | $84.46 | 579,050 |
| 2017-02-17 | $99.80 | $100.22 | $99.14 | $99.62 | $83.68 | 1,069,560 |
| 2017-02-16 | $98.33 | $99.90 | $98.24 | $99.47 | $83.55 | 544,415 |
| 2017-02-15 | $97.89 | $98.62 | $97.41 | $98.21 | $82.49 | 572,336 |
| 2017-02-14 | $98.46 | $98.93 | $97.44 | $98.79 | $82.98 | 747,630 |
| 2017-02-13 | $98.56 | $98.83 | $97.55 | $98.41 | $82.66 | 531,196 |
| 2017-02-10 | $97.58 | $98.59 | $97.30 | $98.51 | $82.74 | 393,192 |
| 2017-02-09 | $97.58 | $98.19 | $97.43 | $97.90 | $82.23 | 545,947 |
| 2017-02-08 | $97.47 | $99.00 | $97.22 | $97.73 | $82.09 | 616,519 |
| 2017-02-07 | $97.64 | $98.19 | $97.11 | $97.37 | $81.79 | 661,873 |
| 2017-02-06 | $97.80 | $98.08 | $96.69 | $97.82 | $82.16 | 680,351 |
| 2017-02-03 | $98.19 | $98.77 | $97.27 | $97.98 | $82.30 | 1,054,464 |
| 2017-02-02 | $93.59 | $97.80 | $92.50 | $97.66 | $82.03 | 1,624,223 |
| 2017-02-01 | $94.97 | $95.25 | $93.29 | $93.78 | $78.77 | 824,659 |
| 2017-01-31 | $94.90 | $96.40 | $94.64 | $94.95 | $79.75 | 1,000,628 |
| 2017-01-30 | $95.52 | $96.60 | $94.43 | $94.80 | $79.63 | 619,617 |
| 2017-01-27 | $97.24 | $97.48 | $95.42 | $95.73 | $80.41 | 502,694 |
| 2017-01-26 | $96.64 | $97.37 | $96.17 | $96.81 | $81.31 | 698,620 |
| 2017-01-25 | $96.82 | $96.90 | $95.65 | $96.68 | $81.21 | 1,028,973 |
| 2017-01-24 | $95.93 | $96.75 | $95.46 | $96.65 | $81.18 | 1,032,789 |
| 2017-01-23 | $96.18 | $96.69 | $95.65 | $95.94 | $80.58 | 403,292 |
| 2017-01-20 | $95.35 | $95.97 | $94.20 | $95.87 | $80.53 | 495,685 |
| 2017-01-19 | $96.17 | $96.54 | $94.64 | $95.26 | $80.01 | 508,659 |
| 2017-01-18 | $96.88 | $97.23 | $96.06 | $96.32 | $80.90 | 638,059 |
| 2017-01-17 | $95.17 | $96.77 | $95.17 | $96.71 | $81.23 | 843,858 |
| 2017-01-13 | $95.95 | $96.08 | $94.87 | $95.12 | $79.90 | 404,701 |
| 2017-01-12 | $94.73 | $96.21 | $94.40 | $96.11 | $80.73 | 670,275 |
| 2017-01-11 | $96.30 | $96.98 | $94.77 | $94.98 | $79.78 | 907,884 |
| 2017-01-10 | $97.11 | $98.03 | $96.60 | $97.50 | $81.15 | 743,946 |
| 2017-01-09 | $97.95 | $98.00 | $96.52 | $97.40 | $81.07 | 991,069 |
| 2017-01-06 | $98.16 | $98.49 | $97.43 | $98.00 | $81.57 | 933,798 |
| 2017-01-05 | $98.11 | $98.65 | $96.67 | $98.08 | $81.63 | 897,936 |
| 2017-01-04 | $97.70 | $98.67 | $97.30 | $98.21 | $81.74 | 890,078 |
| 2017-01-03 | $98.29 | $98.60 | $96.16 | $97.32 | $81.00 | 1,006,107 |
| 2016-12-30 | $96.77 | $98.35 | $96.10 | $97.92 | $81.50 | 847,758 |
| 2016-12-29 | $96.00 | $97.08 | $95.37 | $96.59 | $80.39 | 513,457 |
| 2016-12-28 | $96.55 | $96.85 | $95.36 | $95.89 | $79.81 | 600,497 |
| 2016-12-27 | $95.68 | $96.86 | $95.41 | $96.33 | $80.18 | 596,228 |
| 2016-12-23 | $95.70 | $96.41 | $94.88 | $95.53 | $79.51 | 670,240 |
| 2016-12-22 | $94.50 | $95.59 | $94.08 | $95.39 | $79.40 | 831,408 |
| 2016-12-21 | $97.16 | $97.94 | $94.22 | $94.33 | $78.51 | 1,374,410 |
| 2016-12-20 | $96.84 | $97.44 | $96.32 | $97.43 | $81.09 | 922,802 |
| 2016-12-19 | $97.50 | $97.74 | $96.29 | $96.89 | $80.64 | 1,196,636 |
| 2016-12-16 | $96.39 | $97.95 | $96.02 | $96.71 | $80.49 | 4,634,189 |
| 2016-12-15 | $94.19 | $96.85 | $93.88 | $95.46 | $79.45 | 1,542,320 |
| 2016-12-14 | $95.72 | $95.72 | $94.35 | $94.70 | $78.82 | 1,687,266 |
| 2016-12-13 | $95.26 | $96.31 | $94.72 | $95.63 | $79.59 | 1,432,207 |
| 2016-12-12 | $92.62 | $94.89 | $92.24 | $94.76 | $78.87 | 1,243,364 |
| 2016-12-09 | $92.40 | $94.04 | $91.94 | $93.23 | $77.60 | 1,371,179 |
| 2016-12-08 | $88.83 | $92.67 | $88.65 | $92.13 | $76.68 | 1,271,911 |
| 2016-12-07 | $88.81 | $89.35 | $88.11 | $89.00 | $74.08 | 1,585,151 |
| 2016-12-06 | $88.81 | $89.80 | $87.96 | $88.49 | $73.65 | 1,712,588 |
| 2016-12-05 | $89.30 | $89.44 | $87.59 | $88.87 | $73.97 | 1,781,762 |
| 2016-12-02 | $90.94 | $91.30 | $88.49 | $89.33 | $74.35 | 2,292,968 |
| 2016-12-01 | $91.41 | $91.65 | $87.72 | $88.90 | $73.99 | 24,658,164 |
| 2016-11-30 | $93.87 | $94.60 | $90.75 | $91.63 | $76.27 | 6,673,297 |
| 2016-11-29 | $92.26 | $95.40 | $91.96 | $93.81 | $78.08 | 1,501,328 |
| 2016-11-28 | $91.65 | $93.16 | $91.65 | $92.26 | $76.79 | 941,763 |
| 2016-11-25 | $90.78 | $92.09 | $90.40 | $91.52 | $76.17 | 305,842 |
| 2016-11-23 | $90.15 | $91.11 | $89.58 | $90.85 | $75.62 | 608,785 |
| 2016-11-22 | $89.32 | $90.97 | $89.25 | $90.88 | $75.64 | 705,004 |
| 2016-11-21 | $89.22 | $89.97 | $88.75 | $89.00 | $74.08 | 506,411 |
| 2016-11-18 | $89.66 | $90.31 | $88.54 | $89.05 | $74.12 | 401,479 |
| 2016-11-17 | $90.45 | $91.28 | $89.41 | $89.69 | $74.65 | 389,843 |
| 2016-11-16 | $89.94 | $91.16 | $89.40 | $90.93 | $75.68 | 559,809 |
| 2016-11-15 | $92.88 | $93.43 | $89.59 | $90.00 | $74.91 | 639,262 |
| 2016-11-14 | $91.20 | $93.05 | $89.67 | $92.70 | $77.16 | 703,078 |
| 2016-11-11 | $91.60 | $93.49 | $91.60 | $91.73 | $76.35 | 696,891 |
| 2016-11-10 | $93.39 | $94.24 | $89.85 | $91.56 | $76.21 | 901,388 |
| 2016-11-09 | $94.73 | $94.94 | $92.66 | $93.75 | $78.03 | 909,790 |
| 2016-11-08 | $93.91 | $95.71 | $93.51 | $95.23 | $79.26 | 622,244 |
| 2016-11-07 | $95.22 | $95.40 | $93.50 | $93.94 | $78.19 | 1,120,355 |
| 2016-11-04 | $93.68 | $94.60 | $93.00 | $94.15 | $78.36 | 748,028 |
| 2016-11-03 | $92.65 | $94.13 | $92.01 | $93.68 | $77.97 | 644,800 |
| 2016-11-02 | $92.31 | $93.71 | $92.27 | $92.57 | $77.05 | 844,368 |
| 2016-11-01 | $92.52 | $93.04 | $91.34 | $92.22 | $76.76 | 618,113 |
| 2016-10-31 | $90.42 | $93.00 | $90.42 | $92.75 | $77.20 | 953,125 |
| 2016-10-28 | $90.75 | $92.03 | $89.07 | $90.35 | $75.20 | 1,328,249 |
| 2016-10-27 | $92.47 | $92.47 | $89.47 | $89.98 | $74.89 | 728,548 |
| 2016-10-26 | $92.47 | $92.85 | $91.24 | $92.56 | $77.04 | 481,714 |
| 2016-10-25 | $92.13 | $93.11 | $91.73 | $92.80 | $77.24 | 297,738 |
| 2016-10-24 | $93.59 | $93.59 | $92.03 | $92.61 | $77.08 | 394,223 |
| 2016-10-21 | $91.52 | $92.41 | $91.09 | $92.26 | $76.79 | 419,431 |
| 2016-10-20 | $92.54 | $93.42 | $91.54 | $92.02 | $76.59 | 748,165 |
| 2016-10-19 | $91.62 | $92.00 | $91.01 | $91.32 | $76.01 | 615,177 |
| 2016-10-18 | $91.27 | $92.05 | $90.57 | $91.91 | $76.50 | 707,724 |
| 2016-10-17 | $89.86 | $90.91 | $89.10 | $90.55 | $75.37 | 1,050,256 |
| 2016-10-14 | $89.02 | $89.43 | $87.99 | $89.00 | $74.08 | 745,423 |
| 2016-10-13 | $87.01 | $89.69 | $86.99 | $88.89 | $73.98 | 1,128,171 |
| 2016-10-12 | $85.47 | $87.09 | $85.34 | $87.01 | $72.42 | 450,964 |
| 2016-10-11 | $86.90 | $87.08 | $85.85 | $85.94 | $70.86 | 749,891 |
| 2016-10-10 | $86.16 | $87.46 | $86.16 | $87.08 | $71.80 | 454,239 |
| 2016-10-07 | $87.04 | $88.13 | $85.04 | $86.01 | $70.92 | 1,247,917 |
| 2016-10-06 | $87.25 | $87.93 | $85.83 | $86.74 | $71.52 | 793,055 |
| 2016-10-05 | $90.90 | $91.13 | $87.02 | $87.69 | $72.30 | 910,158 |
| 2016-10-04 | $91.93 | $91.93 | $89.84 | $90.54 | $74.65 | 687,000 |
| 2016-10-03 | $93.77 | $93.77 | $91.28 | $92.03 | $75.88 | 805,287 |
| 2016-09-30 | $96.59 | $96.90 | $93.94 | $93.99 | $77.50 | 800,437 |
| 2016-09-29 | $97.32 | $97.89 | $96.14 | $96.15 | $79.28 | 797,596 |
| 2016-09-28 | $96.17 | $97.76 | $95.64 | $97.64 | $80.51 | 703,990 |
| 2016-09-27 | $97.62 | $97.62 | $95.80 | $95.95 | $79.12 | 782,806 |
| 2016-09-26 | $95.99 | $97.94 | $95.99 | $97.38 | $80.29 | 725,730 |
| 2016-09-23 | $95.55 | $96.82 | $94.28 | $96.18 | $79.31 | 853,379 |
| 2016-09-22 | $95.74 | $96.37 | $95.22 | $95.88 | $79.06 | 667,235 |
| 2016-09-21 | $94.66 | $94.88 | $92.56 | $94.83 | $78.19 | 571,241 |
| 2016-09-20 | $94.90 | $95.42 | $94.30 | $94.46 | $77.89 | 578,852 |
| 2016-09-19 | $92.78 | $94.43 | $92.61 | $94.27 | $77.73 | 773,896 |
| 2016-09-16 | $92.38 | $92.82 | $91.89 | $92.62 | $76.37 | 727,153 |
| 2016-09-15 | $92.83 | $93.17 | $92.14 | $92.74 | $76.47 | 581,773 |
| 2016-09-14 | $92.42 | $93.04 | $91.85 | $92.97 | $76.66 | 544,896 |
| 2016-09-13 | $92.95 | $93.44 | $91.77 | $91.96 | $75.83 | 804,102 |
| 2016-09-12 | $92.23 | $94.53 | $92.09 | $94.07 | $77.57 | 716,610 |
| 2016-09-09 | $94.06 | $94.39 | $92.39 | $92.51 | $76.28 | 806,736 |
| 2016-09-08 | $95.54 | $95.60 | $94.50 | $94.99 | $78.32 | 641,470 |
| 2016-09-07 | $95.98 | $95.98 | $94.90 | $95.50 | $78.74 | 743,628 |
| 2016-09-06 | $95.77 | $96.06 | $95.19 | $95.98 | $79.14 | 751,196 |
| 2016-09-02 | $95.35 | $96.95 | $95.25 | $95.83 | $79.02 | 735,648 |
| 2016-09-01 | $93.99 | $95.45 | $93.58 | $95.00 | $78.33 | 620,998 |
| 2016-08-31 | $93.69 | $94.38 | $93.27 | $93.99 | $77.50 | 953,160 |
| 2016-08-30 | $94.41 | $94.41 | $92.90 | $93.88 | $77.41 | 492,692 |
| 2016-08-29 | $94.23 | $95.32 | $94.07 | $94.41 | $77.85 | 718,370 |
| 2016-08-26 | $94.42 | $95.28 | $93.05 | $93.77 | $77.32 | 1,181,481 |
| 2016-08-25 | $93.26 | $95.11 | $93.00 | $94.38 | $77.82 | 962,321 |
| 2016-08-24 | $94.36 | $94.36 | $92.69 | $93.15 | $76.81 | 735,695 |
| 2016-08-23 | $94.59 | $95.17 | $94.23 | $94.36 | $77.80 | 700,037 |
| 2016-08-22 | $94.58 | $95.15 | $93.28 | $94.36 | $77.80 | 800,622 |
| 2016-08-19 | $94.92 | $95.92 | $93.51 | $94.56 | $77.97 | 921,904 |
| 2016-08-18 | $95.05 | $95.73 | $93.77 | $94.30 | $77.76 | 1,566,677 |
| 2016-08-17 | $94.47 | $95.33 | $92.87 | $95.02 | $78.35 | 1,603,016 |
| 2016-08-16 | $96.75 | $97.25 | $93.84 | $94.01 | $77.52 | 2,966,385 |
| 2016-08-15 | $98.47 | $98.70 | $95.81 | $97.15 | $80.10 | 3,730,783 |
| 2016-08-12 | $101.35 | $102.95 | $101.03 | $102.15 | $84.23 | 439,548 |
| 2016-08-11 | $103.17 | $104.22 | $100.56 | $101.42 | $83.63 | 553,998 |
| 2016-08-10 | $103.26 | $103.67 | $102.61 | $103.00 | $84.93 | 302,089 |
| 2016-08-09 | $103.37 | $103.47 | $102.60 | $103.20 | $85.09 | 247,744 |
| 2016-08-08 | $103.32 | $103.67 | $102.78 | $103.28 | $85.16 | 370,203 |
| 2016-08-05 | $102.91 | $103.21 | $102.54 | $103.20 | $85.09 | 290,405 |
| 2016-08-04 | $103.56 | $103.57 | $102.23 | $102.76 | $84.73 | 280,221 |
| 2016-08-03 | $104.40 | $104.40 | $102.63 | $103.03 | $84.95 | 254,976 |
| 2016-08-02 | $105.64 | $106.17 | $103.91 | $104.24 | $85.95 | 299,262 |
| 2016-08-01 | $106.02 | $106.35 | $105.34 | $105.72 | $87.17 | 392,194 |
| 2016-07-29 | $103.68 | $106.89 | $103.61 | $106.02 | $87.42 | 573,638 |
| 2016-07-28 | $103.00 | $104.52 | $101.44 | $103.80 | $85.59 | 534,944 |
| 2016-07-27 | $105.42 | $105.49 | $102.90 | $103.77 | $85.56 | 948,583 |
| 2016-07-26 | $106.50 | $106.50 | $105.33 | $105.77 | $87.21 | 333,097 |
| 2016-07-25 | $106.86 | $107.42 | $105.53 | $106.45 | $87.77 | 337,668 |
| 2016-07-22 | $105.74 | $107.60 | $105.74 | $106.75 | $88.02 | 323,755 |
| 2016-07-21 | $106.05 | $106.27 | $105.24 | $105.71 | $87.16 | 404,469 |
| 2016-07-20 | $106.11 | $106.58 | $105.68 | $106.01 | $87.41 | 483,811 |
| 2016-07-19 | $105.21 | $106.15 | $104.65 | $106.10 | $87.48 | 339,071 |
| 2016-07-18 | $105.64 | $107.07 | $105.11 | $105.14 | $86.69 | 272,218 |
| 2016-07-15 | $106.60 | $108.10 | $104.94 | $105.36 | $86.87 | 838,383 |
| 2016-07-14 | $108.54 | $108.54 | $105.82 | $106.07 | $87.46 | 565,140 |
| 2016-07-13 | $108.02 | $108.53 | $107.66 | $108.02 | $89.07 | 421,476 |
| 2016-07-12 | $107.91 | $108.55 | $106.80 | $108.53 | $88.81 | 681,654 |
| 2016-07-11 | $108.34 | $108.90 | $107.13 | $107.88 | $88.28 | 773,879 |
| 2016-07-08 | $108.74 | $109.65 | $107.55 | $108.01 | $88.39 | 770,735 |
| 2016-07-07 | $109.30 | $109.58 | $107.40 | $108.49 | $88.78 | 458,525 |
| 2016-07-06 | $109.11 | $110.01 | $108.76 | $109.67 | $89.75 | 543,852 |
| 2016-07-05 | $107.31 | $109.34 | $107.31 | $109.30 | $89.44 | 504,472 |
| 2016-07-01 | $106.98 | $108.23 | $106.25 | $107.33 | $87.83 | 591,072 |
| 2016-06-30 | $105.36 | $106.43 | $104.57 | $106.40 | $87.07 | 1,340,384 |
| 2016-06-29 | $105.34 | $106.68 | $105.05 | $105.30 | $86.17 | 906,322 |
| 2016-06-28 | $103.29 | $104.68 | $102.35 | $104.65 | $85.64 | 645,918 |
| 2016-06-27 | $100.62 | $103.22 | $100.59 | $102.91 | $84.22 | 681,640 |
| 2016-06-24 | $100.55 | $102.82 | $100.08 | $101.11 | $82.74 | 1,144,475 |
| 2016-06-23 | $102.78 | $103.03 | $102.11 | $102.33 | $83.74 | 431,684 |
| 2016-06-22 | $102.04 | $102.61 | $101.41 | $101.97 | $83.45 | 405,239 |
| 2016-06-21 | $101.51 | $102.28 | $101.51 | $101.76 | $83.27 | 249,306 |
| 2016-06-20 | $102.18 | $103.17 | $101.37 | $101.48 | $83.04 | 352,366 |
| 2016-06-17 | $102.25 | $102.48 | $101.05 | $101.68 | $83.21 | 572,421 |
| 2016-06-16 | $101.19 | $102.56 | $101.19 | $102.17 | $83.61 | 445,109 |
| 2016-06-15 | $100.19 | $101.82 | $100.05 | $101.36 | $82.95 | 654,414 |
| 2016-06-14 | $100.46 | $100.88 | $99.60 | $100.08 | $81.90 | 323,359 |
| 2016-06-13 | $98.36 | $100.96 | $98.25 | $100.36 | $82.13 | 561,688 |
| 2016-06-10 | $97.83 | $98.52 | $97.56 | $98.14 | $80.31 | 498,074 |
| 2016-06-09 | $98.20 | $98.74 | $97.83 | $98.48 | $80.59 | 700,413 |
| 2016-06-08 | $98.33 | $99.24 | $97.43 | $98.14 | $80.31 | 735,328 |
| 2016-06-07 | $98.30 | $98.96 | $97.85 | $98.19 | $80.35 | 569,728 |
| 2016-06-06 | $99.94 | $100.58 | $97.05 | $98.15 | $80.32 | 711,500 |
| 2016-06-03 | $102.71 | $102.99 | $99.59 | $100.25 | $82.04 | 880,035 |
| 2016-06-02 | $102.43 | $102.79 | $101.50 | $101.90 | $83.39 | 572,868 |
| 2016-06-01 | $102.35 | $102.82 | $101.92 | $102.76 | $84.09 | 542,486 |
| 2016-05-31 | $102.45 | $103.22 | $101.44 | $102.99 | $84.28 | 639,877 |
| 2016-05-27 | $101.09 | $102.35 | $100.29 | $102.35 | $83.76 | 361,604 |
| 2016-05-26 | $101.00 | $101.70 | $100.44 | $100.91 | $82.58 | 621,358 |
| 2016-05-25 | $101.68 | $101.68 | $100.17 | $101.20 | $82.82 | 482,159 |
| 2016-05-24 | $100.08 | $101.83 | $100.08 | $101.53 | $83.09 | 507,420 |
| 2016-05-23 | $100.46 | $100.46 | $99.11 | $99.42 | $81.36 | 248,268 |
| 2016-05-20 | $99.59 | $100.69 | $99.04 | $100.00 | $81.83 | 402,308 |
| 2016-05-19 | $98.57 | $99.47 | $98.19 | $99.09 | $81.09 | 278,855 |
| 2016-05-18 | $100.79 | $101.17 | $98.95 | $99.57 | $81.48 | 666,031 |
| 2016-05-17 | $103.32 | $103.42 | $100.26 | $101.13 | $82.76 | 410,453 |
| 2016-05-16 | $102.72 | $104.05 | $102.33 | $103.66 | $84.83 | 435,142 |
| 2016-05-13 | $102.01 | $102.80 | $101.22 | $102.72 | $84.06 | 534,796 |
| 2016-05-12 | $100.90 | $102.08 | $99.87 | $101.87 | $83.36 | 566,593 |
| 2016-05-11 | $102.88 | $102.88 | $100.58 | $100.68 | $82.39 | 491,441 |
| 2016-05-10 | $103.08 | $103.86 | $102.25 | $102.81 | $84.13 | 400,704 |
| 2016-05-09 | $102.41 | $102.96 | $101.88 | $102.63 | $83.99 | 437,962 |
| 2016-05-06 | $100.48 | $102.12 | $99.46 | $102.10 | $83.55 | 462,463 |
| 2016-05-05 | $98.83 | $100.77 | $98.43 | $100.57 | $82.30 | 476,285 |
| 2016-05-04 | $96.81 | $99.48 | $95.86 | $99.18 | $81.16 | 349,626 |
| 2016-05-03 | $97.19 | $97.81 | $96.59 | $97.44 | $79.74 | 468,903 |
| 2016-05-02 | $95.77 | $97.63 | $95.77 | $97.41 | $79.71 | 294,467 |
| 2016-04-29 | $96.21 | $96.35 | $94.97 | $95.71 | $78.32 | 343,411 |
| 2016-04-28 | $96.38 | $97.30 | $96.16 | $96.56 | $79.02 | 230,399 |
| 2016-04-27 | $97.37 | $98.82 | $95.73 | $96.65 | $79.09 | 483,944 |
| 2016-04-26 | $97.65 | $98.54 | $97.02 | $97.52 | $79.80 | 322,528 |
| 2016-04-25 | $96.17 | $97.26 | $95.96 | $97.25 | $79.58 | 509,860 |
| 2016-04-22 | $94.57 | $96.67 | $94.57 | $96.41 | $78.90 | 426,233 |
| 2016-04-21 | $97.07 | $97.63 | $95.23 | $95.63 | $78.26 | 270,286 |
| 2016-04-20 | $98.98 | $98.98 | $96.77 | $97.00 | $79.38 | 365,552 |
| 2016-04-19 | $98.93 | $99.08 | $98.18 | $99.05 | $81.06 | 409,589 |
| 2016-04-18 | $98.00 | $98.73 | $97.50 | $98.66 | $80.74 | 374,172 |
| 2016-04-15 | $96.00 | $98.28 | $95.86 | $97.85 | $80.07 | 822,544 |
| 2016-04-14 | $98.95 | $99.40 | $96.13 | $96.13 | $78.67 | 820,237 |
| 2016-04-13 | $101.46 | $101.80 | $98.91 | $99.25 | $81.22 | 689,322 |
| 2016-04-12 | $101.47 | $102.28 | $100.89 | $101.80 | $82.62 | 529,637 |
| 2016-04-11 | $102.58 | $102.63 | $101.24 | $101.25 | $82.18 | 327,238 |
| 2016-04-08 | $102.32 | $103.07 | $101.93 | $102.74 | $83.39 | 244,959 |
| 2016-04-07 | $101.92 | $102.20 | $101.30 | $101.94 | $82.74 | 510,373 |
| 2016-04-06 | $101.49 | $102.43 | $101.22 | $102.30 | $83.03 | 273,621 |
| 2016-04-05 | $101.41 | $102.23 | $100.93 | $101.79 | $82.62 | 420,585 |
| 2016-04-04 | $102.78 | $103.04 | $101.46 | $102.06 | $82.84 | 296,022 |
| 2016-04-01 | $101.73 | $102.85 | $101.31 | $102.52 | $83.21 | 325,152 |
| 2016-03-31 | $101.22 | $102.42 | $100.64 | $102.21 | $82.96 | 571,706 |
| 2016-03-30 | $101.35 | $101.99 | $100.70 | $101.48 | $82.36 | 245,385 |
| 2016-03-29 | $99.75 | $101.35 | $99.75 | $101.29 | $82.21 | 603,561 |
| 2016-03-28 | $98.99 | $99.61 | $98.33 | $99.41 | $80.68 | 266,799 |
| 2016-03-24 | $98.61 | $99.09 | $97.83 | $98.31 | $79.79 | 466,058 |
| 2016-03-23 | $99.55 | $99.67 | $98.59 | $98.95 | $80.31 | 296,243 |
| 2016-03-22 | $99.36 | $99.65 | $98.48 | $99.43 | $80.70 | 654,148 |
| 2016-03-21 | $100.50 | $101.27 | $99.19 | $99.50 | $80.76 | 1,003,934 |
| 2016-03-18 | $100.95 | $102.20 | $100.30 | $101.25 | $82.18 | 819,394 |
| 2016-03-17 | $99.44 | $101.22 | $99.00 | $100.98 | $81.96 | 500,624 |
| 2016-03-16 | $96.78 | $99.98 | $96.64 | $99.38 | $80.66 | 841,507 |
| 2016-03-15 | $95.75 | $97.22 | $95.39 | $97.20 | $78.89 | 414,692 |
| 2016-03-14 | $95.51 | $96.34 | $95.14 | $96.12 | $78.01 | 339,954 |
| 2016-03-11 | $94.33 | $95.61 | $93.45 | $95.54 | $77.54 | 412,594 |
| 2016-03-10 | $94.73 | $94.83 | $92.98 | $94.06 | $76.34 | 353,809 |
| 2016-03-09 | $93.81 | $94.99 | $93.78 | $94.09 | $76.37 | 303,210 |
| 2016-03-08 | $93.99 | $94.74 | $93.52 | $93.97 | $76.27 | 637,405 |
| 2016-03-07 | $92.85 | $94.23 | $92.71 | $93.79 | $76.12 | 432,781 |
| 2016-03-04 | $93.92 | $94.42 | $93.15 | $93.37 | $75.78 | 590,551 |
| 2016-03-03 | $94.66 | $94.66 | $92.77 | $94.09 | $76.37 | 501,457 |
| 2016-03-02 | $93.52 | $94.99 | $93.20 | $94.50 | $76.70 | 542,778 |
| 2016-03-01 | $90.73 | $93.90 | $90.73 | $93.88 | $76.20 | 683,080 |
| 2016-02-29 | $91.91 | $92.60 | $89.76 | $89.94 | $73.00 | 3,963,736 |
| 2016-02-26 | $92.28 | $92.69 | $91.49 | $91.75 | $74.47 | 663,379 |
| 2016-02-25 | $91.75 | $92.63 | $91.67 | $92.28 | $74.90 | 534,473 |
| 2016-02-24 | $91.40 | $92.76 | $89.64 | $91.21 | $74.03 | 1,181,728 |
| 2016-02-23 | $92.42 | $93.81 | $91.64 | $92.03 | $74.69 | 881,949 |
| 2016-02-22 | $91.90 | $93.48 | $91.90 | $92.97 | $75.46 | 462,047 |
| 2016-02-19 | $90.75 | $92.20 | $89.36 | $91.60 | $74.35 | 622,993 |
| 2016-02-18 | $89.26 | $91.69 | $88.47 | $91.41 | $74.19 | 808,527 |
| 2016-02-17 | $88.50 | $89.86 | $87.41 | $88.85 | $72.11 | 626,179 |
| 2016-02-16 | $86.34 | $88.62 | $85.49 | $88.32 | $71.68 | 815,754 |
| 2016-02-12 | $85.62 | $86.88 | $84.41 | $85.49 | $69.39 | 753,797 |
| 2016-02-11 | $85.05 | $85.87 | $83.93 | $84.87 | $68.88 | 588,327 |
| 2016-02-10 | $85.50 | $87.08 | $84.90 | $86.22 | $69.98 | 899,819 |
| 2016-02-09 | $83.79 | $86.16 | $83.66 | $85.18 | $69.13 | 633,144 |
| 2016-02-08 | $85.41 | $86.00 | $82.91 | $84.64 | $68.70 | 663,430 |
| 2016-02-05 | $87.31 | $88.82 | $85.25 | $85.56 | $69.44 | 978,128 |
| 2016-02-04 | $90.47 | $92.34 | $86.11 | $87.63 | $71.12 | 1,655,493 |
| 2016-02-03 | $92.82 | $94.19 | $91.03 | $92.47 | $75.05 | 930,851 |
| 2016-02-02 | $93.68 | $94.29 | $92.18 | $92.41 | $75.00 | 762,775 |
| 2016-02-01 | $93.20 | $94.45 | $92.85 | $93.85 | $76.17 | 714,118 |
| 2016-01-29 | $92.85 | $94.00 | $91.50 | $93.82 | $76.15 | 941,068 |
| 2016-01-28 | $92.62 | $93.44 | $91.16 | $91.93 | $74.61 | 493,133 |
| 2016-01-27 | $94.67 | $94.67 | $91.67 | $92.36 | $74.96 | 693,172 |
| 2016-01-26 | $92.84 | $94.87 | $92.52 | $94.80 | $76.94 | 709,921 |
| 2016-01-25 | $91.49 | $92.94 | $90.90 | $92.53 | $75.10 | 680,155 |
| 2016-01-22 | $90.32 | $91.95 | $88.98 | $91.48 | $74.25 | 678,841 |
| 2016-01-21 | $89.95 | $90.77 | $88.80 | $89.34 | $72.51 | 650,378 |
| 2016-01-20 | $90.36 | $90.84 | $87.69 | $89.37 | $72.54 | 995,767 |
| 2016-01-19 | $90.79 | $91.93 | $90.01 | $91.08 | $73.92 | 550,900 |
| 2016-01-15 | $88.05 | $90.49 | $87.19 | $90.35 | $73.33 | 968,477 |
| 2016-01-14 | $89.27 | $90.20 | $88.62 | $89.39 | $72.55 | 792,653 |
| 2016-01-13 | $89.73 | $91.02 | $88.83 | $89.30 | $72.48 | 546,038 |
| 2016-01-12 | $90.89 | $90.89 | $89.52 | $90.29 | $72.62 | 491,377 |
| 2016-01-11 | $90.46 | $91.87 | $89.55 | $90.56 | $72.83 | 698,922 |
| 2016-01-08 | $91.13 | $91.67 | $90.10 | $90.26 | $72.59 | 575,355 |
| 2016-01-07 | $89.63 | $91.51 | $89.15 | $90.85 | $73.07 | 697,989 |
| 2016-01-06 | $90.41 | $91.36 | $90.02 | $90.69 | $72.94 | 462,018 |
| 2016-01-05 | $90.34 | $91.33 | $89.73 | $91.16 | $73.32 | 515,462 |
| 2016-01-04 | $90.41 | $90.62 | $89.18 | $90.03 | $72.41 | 564,556 |
| 2015-12-31 | $92.07 | $92.74 | $90.80 | $90.81 | $73.03 | 504,268 |
| 2015-12-30 | $92.53 | $92.80 | $91.75 | $91.81 | $73.84 | 347,236 |
| 2015-12-29 | $91.85 | $92.76 | $91.59 | $92.40 | $74.31 | 322,867 |
| 2015-12-28 | $91.06 | $91.69 | $90.64 | $91.67 | $73.73 | 301,461 |
| 2015-12-24 | $90.82 | $91.31 | $90.34 | $91.08 | $73.25 | 176,038 |
| 2015-12-23 | $90.87 | $91.15 | $90.01 | $90.87 | $73.08 | 286,517 |
| 2015-12-22 | $90.95 | $91.38 | $90.46 | $90.56 | $72.83 | 327,450 |
| 2015-12-21 | $90.73 | $90.84 | $89.29 | $90.14 | $72.49 | 468,732 |
| 2015-12-18 | $90.06 | $90.60 | $89.37 | $89.86 | $72.27 | 720,503 |
| 2015-12-17 | $91.53 | $92.18 | $90.15 | $90.35 | $72.66 | 518,235 |
| 2015-12-16 | $89.39 | $91.64 | $88.06 | $91.35 | $73.47 | 389,254 |
| 2015-12-15 | $89.97 | $90.67 | $89.46 | $90.04 | $72.41 | 510,735 |
| 2015-12-14 | $87.93 | $89.59 | $87.66 | $89.54 | $72.01 | 537,424 |
| 2015-12-11 | $87.25 | $88.91 | $87.12 | $88.42 | $71.11 | 873,123 |
| 2015-12-10 | $87.78 | $88.40 | $87.20 | $87.80 | $70.61 | 463,875 |
| 2015-12-09 | $87.76 | $88.40 | $86.61 | $87.62 | $70.47 | 286,266 |
| 2015-12-08 | $88.25 | $88.98 | $87.67 | $88.20 | $70.93 | 314,219 |
| 2015-12-07 | $88.96 | $89.07 | $88.03 | $88.42 | $71.11 | 282,074 |
| 2015-12-04 | $86.84 | $89.14 | $86.84 | $88.95 | $71.54 | 239,239 |
| 2015-12-03 | $88.26 | $88.70 | $86.72 | $86.80 | $69.81 | 415,187 |
| 2015-12-02 | $89.63 | $90.27 | $88.31 | $88.56 | $71.22 | 303,903 |
| 2015-12-01 | $88.76 | $89.96 | $88.76 | $89.88 | $72.29 | 305,150 |
| 2015-11-30 | $89.44 | $89.96 | $88.15 | $88.56 | $71.22 | 381,395 |
| 2015-11-27 | $88.37 | $89.68 | $88.23 | $89.40 | $71.90 | 135,876 |
| 2015-11-25 | $87.96 | $88.88 | $87.57 | $88.65 | $71.30 | 203,617 |
| 2015-11-24 | $88.00 | $88.40 | $87.05 | $87.71 | $70.54 | 282,890 |
| 2015-11-23 | $88.72 | $89.14 | $88.04 | $88.47 | $71.15 | 322,891 |
| 2015-11-20 | $87.84 | $88.79 | $87.57 | $88.66 | $71.30 | 405,027 |
| 2015-11-19 | $87.10 | $88.02 | $86.38 | $87.60 | $70.45 | 386,376 |
| 2015-11-18 | $86.54 | $87.27 | $85.74 | $87.08 | $70.03 | 291,339 |
| 2015-11-17 | $85.42 | $87.26 | $85.33 | $86.50 | $69.57 | 439,393 |
| 2015-11-16 | $84.19 | $85.69 | $83.76 | $85.64 | $68.88 | 409,531 |
| 2015-11-13 | $84.36 | $84.53 | $83.58 | $84.19 | $67.71 | 430,104 |
| 2015-11-12 | $84.16 | $84.63 | $83.53 | $83.96 | $67.52 | 223,701 |
| 2015-11-11 | $83.84 | $84.61 | $83.49 | $84.32 | $67.81 | 222,220 |
| 2015-11-10 | $82.11 | $84.26 | $82.11 | $83.50 | $67.15 | 462,258 |
| 2015-11-09 | $82.79 | $83.38 | $82.05 | $82.72 | $66.53 | 470,815 |
| 2015-11-06 | $84.91 | $85.76 | $82.61 | $83.31 | $67.00 | 649,019 |
| 2015-11-05 | $85.75 | $86.73 | $85.31 | $86.02 | $69.18 | 404,822 |
| 2015-11-04 | $86.06 | $86.29 | $85.23 | $86.18 | $69.31 | 367,213 |
| 2015-11-03 | $86.74 | $86.96 | $85.16 | $86.14 | $69.28 | 509,348 |
| 2015-11-02 | $85.07 | $87.13 | $84.85 | $87.02 | $69.99 | 505,232 |
| 2015-10-30 | $87.93 | $87.93 | $85.15 | $85.19 | $68.51 | 629,051 |
| 2015-10-29 | $85.05 | $87.86 | $84.76 | $87.55 | $70.41 | 698,716 |
| 2015-10-28 | $86.08 | $86.75 | $83.98 | $85.30 | $68.60 | 568,129 |
| 2015-10-27 | $85.92 | $86.45 | $85.42 | $86.14 | $69.28 | 433,566 |
| 2015-10-26 | $85.81 | $86.17 | $85.19 | $85.83 | $69.03 | 477,148 |
| 2015-10-23 | $85.61 | $86.47 | $85.01 | $85.78 | $68.99 | 520,134 |
| 2015-10-22 | $85.78 | $86.28 | $85.20 | $85.85 | $69.04 | 699,571 |
| 2015-10-21 | $85.92 | $86.54 | $84.95 | $85.26 | $68.57 | 596,961 |
| 2015-10-20 | $86.50 | $86.57 | $85.49 | $85.84 | $69.04 | 630,735 |
| 2015-10-19 | $83.92 | $85.70 | $83.84 | $85.70 | $68.92 | 430,842 |
| 2015-10-16 | $83.88 | $84.52 | $83.69 | $83.97 | $67.53 | 387,415 |
| 2015-10-15 | $82.17 | $83.89 | $82.17 | $83.89 | $67.47 | 376,009 |
| 2015-10-14 | $83.14 | $83.14 | $81.72 | $81.83 | $65.81 | 354,617 |
| 2015-10-13 | $83.33 | $83.96 | $82.10 | $82.80 | $66.59 | 437,230 |
| 2015-10-12 | $84.37 | $84.91 | $82.51 | $84.26 | $67.14 | 373,039 |
| 2015-10-09 | $83.99 | $84.40 | $83.50 | $84.25 | $67.13 | 479,967 |
| 2015-10-08 | $83.57 | $84.10 | $83.08 | $83.98 | $66.92 | 318,044 |
| 2015-10-07 | $83.18 | $83.59 | $82.59 | $83.59 | $66.61 | 489,275 |
| 2015-10-06 | $84.22 | $84.43 | $82.75 | $82.88 | $66.04 | 498,742 |
| 2015-10-05 | $83.76 | $84.42 | $82.51 | $84.22 | $67.11 | 574,527 |
| 2015-10-02 | $82.54 | $84.16 | $81.72 | $84.16 | $67.06 | 474,804 |
| 2015-10-01 | $82.09 | $82.90 | $81.81 | $82.77 | $65.95 | 531,859 |
| 2015-09-30 | $81.46 | $82.13 | $80.93 | $81.87 | $65.24 | 666,385 |
| 2015-09-29 | $79.63 | $81.07 | $79.07 | $80.97 | $64.52 | 538,371 |
| 2015-09-28 | $80.51 | $80.55 | $78.72 | $79.32 | $63.21 | 482,134 |
| 2015-09-25 | $80.80 | $81.48 | $80.03 | $80.64 | $64.26 | 560,710 |
| 2015-09-24 | $81.84 | $82.00 | $80.55 | $80.76 | $64.35 | 489,018 |
| 2015-09-23 | $80.79 | $82.17 | $80.57 | $82.02 | $65.36 | 570,636 |
| 2015-09-22 | $81.25 | $81.65 | $80.27 | $80.38 | $64.05 | 811,546 |
| 2015-09-21 | $81.60 | $82.50 | $81.47 | $81.67 | $65.08 | 634,906 |
| 2015-09-18 | $80.19 | $82.57 | $80.19 | $81.22 | $64.72 | 990,163 |
| 2015-09-17 | $79.83 | $82.44 | $79.57 | $81.01 | $64.55 | 707,570 |
| 2015-09-16 | $78.60 | $80.07 | $78.21 | $79.84 | $63.62 | 606,277 |
| 2015-09-15 | $77.63 | $78.73 | $77.02 | $78.65 | $62.67 | 495,277 |
| 2015-09-14 | $78.04 | $78.04 | $77.41 | $77.83 | $62.02 | 335,016 |
| 2015-09-11 | $76.07 | $77.67 | $75.61 | $77.67 | $61.89 | 699,849 |
| 2015-09-10 | $75.00 | $76.84 | $75.00 | $76.04 | $60.59 | 553,393 |
| 2015-09-09 | $76.84 | $77.48 | $75.32 | $75.43 | $60.11 | 616,684 |
| 2015-09-08 | $76.73 | $77.14 | $75.79 | $76.35 | $60.84 | 2,218,500 |
| 2015-09-04 | $77.05 | $77.32 | $75.49 | $76.06 | $60.61 | 354,034 |
| 2015-09-03 | $78.82 | $79.06 | $77.80 | $77.86 | $62.04 | 395,957 |
| 2015-09-02 | $78.24 | $79.13 | $77.33 | $78.06 | $62.20 | 354,572 |
| 2015-09-01 | $77.44 | $78.54 | $77.06 | $77.49 | $61.75 | 593,338 |
| 2015-08-31 | $80.21 | $80.62 | $78.55 | $78.59 | $62.62 | 885,300 |
Mid-America Apartment Communities Inc (MAA) News Headlines
.jpg)
Why U.S. renters are taking corporate landlords to court
U.S. landlords who use RealPage products to set prices on rental apartments are facing accusations of collusion.
cnbc.com Feb. 3, 2024Recent Mid-America Apartment Communities Inc (MAA) News
Similar Companies to Mid-America Apartment Communities Inc (MAA) in the REIT-Residential Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sun Communities Inc | SUI | REIT-Residential | Real Estate | 12,000 |
| Invitation Homes Inc | INVH | REIT-Residential | Real Estate | 12,000 |
| Equity Residential Properties Trust | EQR | REIT-Residential | Real Estate | 8,400 |
| Avalonbay Communities Inc | AVB | REIT-Residential | Real Estate | 7,200 |
| Equity Lifestyle Properties Inc | ELS | REIT-Residential | Real Estate | 4,500 |
| Camden Property Trust | CPT | REIT-Residential | Real Estate | 3,520 |
| Essex Property Trust Inc | ESS | REIT-Residential | Real Estate | 3,195 |
| UDR Inc | UDR | REIT-Residential | Real Estate | 3,000 |
| Independence Realty Trust Inc | IRT | REIT-Residential | Real Estate | 1,330 |
| American Campus Communities Inc | ACC | REIT-Residential | Real Estate | 769 |