Vanguard Mega Cap 300 Index ETF (MGC) Exchange: NYSE ARCA
Data as of May 2, 2025
$199.08 ($1.98) 1.00%
Vanguard Mega Cap 300 Index ETF - Daily Information
Click for more stock information on Vanguard Mega Cap 300 Index ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $197.41 |
| Previous Close | $199.08 |
| High | $199.17 |
| Low | $196.45 |
| Adjusted Open | $197.41 |
| Previous Adjusted Close | $199.08 |
| Adjusted High | $199.17 |
| Adjusted Low | $196.45 |
About Vanguard Mega Cap 300 Index ETF (MGC)
The Fund employs an indexing investment approach designed to track the performance of the CRSP US Mega Cap Index. The Index is a float-adjusted, market- capitalization-weighted index designed to measure equity market performance of mega-capitalization stocks in the United States. The Fund attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index.
Invest in Vanguard Mega Cap 300 Index ETF (MGC)
Historical Stock Data for Vanguard Mega Cap 300 Index ETF (MGC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $197.41 | $199.17 | $196.45 | $199.08 | $199.08 | 51,849 |
| 2025-04-24 | $193.40 | $197.35 | $193.40 | $197.10 | $197.10 | 72,908 |
| 2025-04-23 | $194.84 | $196.45 | $192.39 | $193.09 | $193.09 | 104,258 |
| 2025-04-22 | $187.14 | $190.36 | $187.03 | $189.72 | $189.72 | 194,700 |
| 2025-04-21 | $187.60 | $187.60 | $182.96 | $185.05 | $185.05 | 222,570 |
| 2025-04-17 | $190.21 | $191.15 | $188.65 | $189.47 | $189.47 | 125,647 |
| 2025-04-16 | $191.79 | $192.90 | $187.57 | $189.59 | $189.59 | 147,223 |
| 2025-04-15 | $194.72 | $196.08 | $193.94 | $194.22 | $194.22 | 82,100 |
| 2025-04-14 | $196.83 | $196.83 | $193.29 | $194.67 | $194.67 | 108,960 |
| 2025-04-11 | $189.21 | $193.70 | $188.50 | $193.23 | $193.23 | 140,065 |
| 2025-04-10 | $192.37 | $192.93 | $184.45 | $189.84 | $189.84 | 159,952 |
| 2025-04-09 | $178.26 | $197.59 | $178.26 | $196.79 | $196.79 | 325,556 |
| 2025-04-08 | $188.23 | $189.54 | $176.49 | $179.23 | $179.23 | 228,396 |
| 2025-04-07 | $175.37 | $187.98 | $173.32 | $181.70 | $181.70 | 432,546 |
| 2025-04-04 | $188.39 | $188.90 | $181.94 | $182.07 | $182.07 | 415,498 |
| 2025-04-03 | $195.94 | $197.08 | $193.44 | $193.68 | $193.68 | 175,289 |
| 2025-04-02 | $199.99 | $204.33 | $199.99 | $203.50 | $203.50 | 95,915 |
| 2025-04-01 | $200.55 | $202.85 | $199.76 | $202.28 | $202.28 | 306,515 |
| 2025-03-31 | $197.79 | $201.78 | $196.84 | $201.38 | $201.38 | 128,977 |
| 2025-03-28 | $203.99 | $204.28 | $200.12 | $200.30 | $200.30 | 109,291 |
| 2025-03-27 | $204.75 | $206.03 | $204.15 | $204.68 | $204.68 | 67,844 |
| 2025-03-26 | $208.50 | $208.73 | $205.42 | $205.93 | $205.93 | 58,236 |
| 2025-03-25 | $208.64 | $208.97 | $208.08 | $208.80 | $208.80 | 52,224 |
| 2025-03-24 | $206.89 | $208.43 | $206.89 | $208.11 | $208.11 | 87,655 |
| 2025-03-21 | $202.51 | $204.58 | $202.21 | $204.45 | $204.45 | 64,104 |
| 2025-03-20 | $203.15 | $205.97 | $202.84 | $204.07 | $204.07 | 73,618 |
| 2025-03-19 | $202.94 | $205.80 | $202.59 | $204.44 | $204.44 | 77,775 |
| 2025-03-18 | $203.83 | $203.83 | $201.68 | $202.29 | $202.29 | 83,740 |
| 2025-03-17 | $203.11 | $205.61 | $203.10 | $204.56 | $204.56 | 84,791 |
| 2025-03-14 | $200.89 | $203.69 | $200.84 | $203.45 | $203.45 | 194,170 |
| 2025-03-13 | $201.97 | $201.97 | $198.72 | $199.20 | $199.20 | 291,816 |
| 2025-03-12 | $203.09 | $203.48 | $200.23 | $202.06 | $202.06 | 166,576 |
| 2025-03-11 | $201.47 | $203.06 | $199.18 | $200.83 | $200.83 | 262,816 |
| 2025-03-10 | $204.99 | $205.39 | $200.35 | $202.14 | $202.14 | 171,253 |
| 2025-03-07 | $206.56 | $208.76 | $204.56 | $208.23 | $208.23 | 190,993 |
| 2025-03-06 | $208.48 | $210.16 | $206.41 | $207.23 | $207.23 | 207,008 |
| 2025-03-05 | $208.90 | $211.99 | $207.68 | $211.25 | $211.25 | 230,811 |
| 2025-03-04 | $209.52 | $212.03 | $207.11 | $209.01 | $209.01 | 224,475 |
| 2025-03-03 | $215.90 | $216.45 | $209.84 | $211.43 | $211.43 | 237,230 |
| 2025-02-28 | $211.75 | $215.43 | $210.91 | $215.31 | $215.31 | 150,423 |
| 2025-02-27 | $216.34 | $216.89 | $211.69 | $211.69 | $211.69 | 370,289 |
| 2025-02-26 | $216.03 | $217.20 | $214.45 | $215.44 | $215.44 | 122,950 |
| 2025-02-25 | $216.47 | $216.87 | $213.57 | $215.25 | $215.25 | 101,253 |
| 2025-02-24 | $218.65 | $218.94 | $216.53 | $216.65 | $216.65 | 89,052 |
| 2025-02-21 | $221.54 | $221.54 | $217.78 | $217.85 | $217.85 | 102,207 |
| 2025-02-20 | $222.15 | $222.18 | $220.66 | $221.74 | $221.74 | 67,213 |
| 2025-02-19 | $221.73 | $222.75 | $221.44 | $222.69 | $222.69 | 90,268 |
| 2025-02-18 | $221.97 | $222.12 | $220.94 | $222.12 | $222.12 | 177,037 |
| 2025-02-14 | $221.76 | $222.01 | $221.50 | $221.78 | $221.78 | 77,409 |
| 2025-02-13 | $219.51 | $221.71 | $219.45 | $221.70 | $221.70 | 90,365 |
| 2025-02-12 | $217.77 | $219.42 | $217.34 | $219.09 | $219.09 | 79,004 |
| 2025-02-11 | $218.65 | $219.87 | $218.65 | $219.69 | $219.69 | 49,704 |
| 2025-02-10 | $219.07 | $219.71 | $218.76 | $219.37 | $219.37 | 94,482 |
| 2025-02-07 | $220.17 | $220.55 | $217.75 | $217.86 | $217.86 | 119,876 |
| 2025-02-06 | $219.65 | $220.11 | $218.83 | $220.11 | $220.11 | 93,453 |
| 2025-02-05 | $217.71 | $219.17 | $217.21 | $219.14 | $219.14 | 117,874 |
| 2025-02-04 | $216.63 | $218.58 | $216.63 | $218.47 | $218.47 | 84,563 |
| 2025-02-03 | $214.59 | $217.71 | $214.17 | $216.79 | $216.79 | 157,975 |
| 2025-01-31 | $220.51 | $221.36 | $218.04 | $218.37 | $218.37 | 115,378 |
| 2025-01-30 | $218.78 | $219.73 | $217.84 | $219.30 | $219.30 | 77,404 |
| 2025-01-29 | $219.06 | $219.08 | $217.41 | $218.42 | $218.42 | 90,816 |
| 2025-01-28 | $217.61 | $219.68 | $216.52 | $219.39 | $219.39 | 107,652 |
| 2025-01-27 | $214.94 | $217.24 | $214.94 | $217.06 | $217.06 | 135,762 |
| 2025-01-24 | $221.21 | $221.53 | $220.05 | $220.50 | $220.50 | 89,885 |
| 2025-01-23 | $219.48 | $221.17 | $219.43 | $221.17 | $221.17 | 61,374 |
| 2025-01-22 | $219.56 | $220.36 | $219.46 | $219.91 | $219.91 | 96,022 |
| 2025-01-21 | $217.36 | $218.23 | $216.56 | $218.20 | $218.20 | 111,886 |
| 2025-01-17 | $216.67 | $217.04 | $215.78 | $216.45 | $216.45 | 89,524 |
| 2025-01-16 | $215.43 | $215.43 | $213.87 | $213.98 | $213.98 | 98,461 |
| 2025-01-15 | $213.71 | $215.32 | $213.15 | $214.86 | $214.86 | 152,965 |
| 2025-01-14 | $211.98 | $212.00 | $209.48 | $210.64 | $210.64 | 119,778 |
| 2025-01-13 | $208.68 | $210.90 | $208.63 | $210.79 | $210.79 | 125,254 |
| 2025-01-10 | $212.84 | $212.84 | $209.90 | $210.73 | $210.73 | 220,590 |
| 2025-01-08 | $214.01 | $214.44 | $212.48 | $213.92 | $213.92 | 151,350 |
| 2025-01-07 | $217.30 | $217.30 | $213.12 | $213.69 | $213.69 | 109,227 |
| 2025-01-06 | $216.65 | $217.93 | $215.82 | $216.49 | $216.49 | 101,419 |
| 2025-01-03 | $213.33 | $215.11 | $213.15 | $214.92 | $214.92 | 91,231 |
| 2025-01-02 | $213.74 | $214.43 | $210.74 | $212.21 | $212.21 | 190,227 |
| 2024-12-31 | $214.32 | $214.46 | $212.24 | $212.66 | $212.66 | 98,836 |
| 2024-12-30 | $213.58 | $214.89 | $212.45 | $213.73 | $213.73 | 72,457 |
| 2024-12-27 | $217.35 | $217.38 | $214.62 | $216.26 | $216.26 | 93,561 |
| 2024-12-26 | $218.29 | $219.07 | $217.77 | $218.66 | $218.66 | 86,833 |
| 2024-12-24 | $216.51 | $218.72 | $216.51 | $218.72 | $218.72 | 60,332 |
| 2024-12-23 | $214.68 | $216.36 | $213.67 | $216.10 | $216.10 | 97,519 |
| 2024-12-20 | $211.98 | $216.95 | $211.53 | $215.15 | $214.53 | 139,930 |
| 2024-12-19 | $214.98 | $215.21 | $212.82 | $212.90 | $212.28 | 126,925 |
| 2024-12-18 | $219.51 | $220.16 | $212.81 | $212.81 | $212.19 | 111,738 |
| 2024-12-17 | $219.29 | $219.67 | $218.80 | $219.39 | $218.75 | 75,223 |
| 2024-12-16 | $219.67 | $220.49 | $219.49 | $220.18 | $219.54 | 60,341 |
| 2024-12-13 | $219.46 | $219.79 | $218.39 | $218.95 | $218.32 | 42,725 |
| 2024-12-12 | $219.45 | $219.66 | $218.68 | $218.68 | $218.05 | 51,259 |
| 2024-12-11 | $219.05 | $220.30 | $219.05 | $220.01 | $219.37 | 37,496 |
| 2024-12-10 | $218.89 | $219.06 | $217.80 | $217.99 | $217.36 | 41,180 |
| 2024-12-09 | $219.27 | $219.43 | $218.18 | $218.44 | $217.81 | 42,857 |
| 2024-12-06 | $219.21 | $219.82 | $219.21 | $219.58 | $218.94 | 71,657 |
| 2024-12-05 | $219.31 | $219.59 | $218.84 | $218.84 | $218.21 | 49,295 |
| 2024-12-04 | $218.52 | $219.30 | $218.25 | $219.22 | $218.58 | 80,884 |
| 2024-12-03 | $217.30 | $217.50 | $216.83 | $217.42 | $216.79 | 46,355 |
| 2024-12-02 | $216.78 | $217.46 | $216.78 | $217.30 | $216.67 | 73,143 |
| 2024-11-29 | $215.38 | $216.77 | $215.38 | $216.46 | $216.46 | 29,208 |
| 2024-11-27 | $215.51 | $215.62 | $214.64 | $215.02 | $215.02 | 47,731 |
| 2024-11-26 | $215.21 | $216.08 | $214.94 | $215.88 | $215.88 | 104,028 |
| 2024-11-25 | $215.36 | $215.92 | $213.67 | $214.56 | $214.56 | 107,745 |
| 2024-11-22 | $213.46 | $214.28 | $213.37 | $214.00 | $214.00 | 67,541 |
| 2024-11-21 | $213.62 | $214.06 | $211.28 | $213.47 | $213.47 | 61,241 |
| 2024-11-20 | $212.92 | $212.92 | $210.74 | $212.64 | $212.64 | 117,470 |
| 2024-11-19 | $210.76 | $213.02 | $210.74 | $212.83 | $212.83 | 73,397 |
| 2024-11-18 | $211.12 | $212.26 | $210.84 | $211.80 | $211.80 | 72,381 |
| 2024-11-15 | $212.59 | $212.60 | $210.28 | $210.88 | $210.88 | 72,724 |
| 2024-11-14 | $215.50 | $215.68 | $213.92 | $214.12 | $214.12 | 69,241 |
| 2024-11-13 | $215.35 | $216.14 | $214.58 | $215.35 | $215.35 | 62,307 |
| 2024-11-12 | $215.83 | $215.94 | $214.36 | $215.25 | $215.25 | 128,421 |
| 2024-11-11 | $216.04 | $216.39 | $215.00 | $215.63 | $215.63 | 78,144 |
| 2024-11-08 | $215.11 | $216.10 | $215.00 | $215.56 | $215.56 | 55,515 |
| 2024-11-07 | $213.80 | $215.15 | $213.54 | $214.85 | $214.85 | 66,304 |
| 2024-11-06 | $211.65 | $213.18 | $211.00 | $212.88 | $212.88 | 67,435 |
| 2024-11-05 | $205.61 | $207.61 | $205.61 | $207.61 | $207.61 | 47,994 |
| 2024-11-04 | $205.81 | $206.14 | $204.58 | $205.21 | $205.21 | 58,684 |
| 2024-11-01 | $205.90 | $207.34 | $205.69 | $205.93 | $205.93 | 81,550 |
| 2024-10-31 | $207.63 | $207.63 | $204.69 | $204.69 | $204.69 | 74,187 |
| 2024-10-30 | $209.67 | $210.32 | $208.93 | $209.11 | $209.11 | 45,958 |
| 2024-10-29 | $209.11 | $210.26 | $208.50 | $209.86 | $209.86 | 45,694 |
| 2024-10-28 | $209.91 | $209.97 | $209.18 | $209.22 | $209.22 | 52,111 |
| 2024-10-25 | $209.56 | $210.69 | $208.51 | $208.72 | $208.72 | 68,944 |
| 2024-10-24 | $208.90 | $208.92 | $207.76 | $208.92 | $208.92 | 66,601 |
| 2024-10-23 | $209.63 | $209.64 | $206.93 | $208.09 | $208.09 | 71,372 |
| 2024-10-22 | $209.19 | $210.73 | $209.19 | $210.41 | $210.41 | 83,774 |
| 2024-10-21 | $210.00 | $210.57 | $209.09 | $210.23 | $210.23 | 57,543 |
| 2024-10-18 | $210.26 | $210.62 | $209.86 | $210.31 | $210.31 | 47,197 |
| 2024-10-17 | $210.82 | $210.82 | $209.47 | $209.47 | $209.47 | 84,371 |
| 2024-10-16 | $208.63 | $209.55 | $208.16 | $209.39 | $209.39 | 66,432 |
| 2024-10-15 | $210.38 | $210.58 | $208.20 | $208.49 | $208.49 | 69,577 |
| 2024-10-14 | $209.54 | $210.83 | $209.24 | $210.37 | $210.37 | 58,596 |
| 2024-10-11 | $207.53 | $209.04 | $207.53 | $208.68 | $208.68 | 39,910 |
| 2024-10-10 | $207.43 | $208.01 | $207.20 | $207.63 | $207.63 | 34,518 |
| 2024-10-09 | $206.49 | $208.13 | $206.30 | $207.87 | $207.87 | 57,081 |
| 2024-10-08 | $205.05 | $206.62 | $205.05 | $206.46 | $206.46 | 52,673 |
| 2024-10-07 | $205.72 | $205.89 | $204.01 | $204.31 | $204.31 | 54,585 |
| 2024-10-04 | $205.85 | $206.32 | $204.48 | $206.20 | $206.20 | 50,537 |
| 2024-10-03 | $203.85 | $204.96 | $203.50 | $204.21 | $204.21 | 67,937 |
| 2024-10-02 | $204.02 | $204.89 | $203.47 | $204.48 | $204.48 | 40,559 |
| 2024-10-01 | $206.37 | $206.37 | $203.58 | $204.58 | $204.58 | 75,905 |
| 2024-09-30 | $205.30 | $206.64 | $204.45 | $206.64 | $206.64 | 112,038 |
| 2024-09-27 | $206.51 | $206.51 | $205.28 | $205.80 | $205.80 | 54,160 |
| 2024-09-26 | $206.99 | $206.99 | $205.43 | $206.02 | $206.02 | 39,124 |
| 2024-09-25 | $206.20 | $206.60 | $205.61 | $205.93 | $205.31 | 42,420 |
| 2024-09-24 | $205.96 | $206.27 | $204.80 | $206.16 | $205.54 | 45,253 |
| 2024-09-23 | $205.71 | $205.99 | $205.18 | $205.69 | $205.08 | 58,290 |
| 2024-09-20 | $205.33 | $205.74 | $204.36 | $205.29 | $204.68 | 55,438 |
| 2024-09-19 | $205.44 | $206.33 | $204.80 | $205.55 | $204.94 | 73,397 |
| 2024-09-18 | $202.68 | $204.50 | $201.87 | $201.93 | $201.33 | 170,753 |
| 2024-09-17 | $203.45 | $203.88 | $201.83 | $202.56 | $201.95 | 55,694 |
| 2024-09-16 | $202.08 | $202.67 | $201.54 | $202.65 | $202.04 | 54,243 |
| 2024-09-13 | $201.97 | $202.88 | $201.88 | $202.41 | $201.81 | 61,347 |
| 2024-09-12 | $200.26 | $201.84 | $199.44 | $201.56 | $200.96 | 94,847 |
| 2024-09-11 | $197.67 | $200.26 | $194.53 | $199.86 | $199.26 | 61,920 |
| 2024-09-10 | $197.24 | $197.66 | $195.59 | $197.53 | $196.94 | 63,358 |
| 2024-09-09 | $195.83 | $196.92 | $195.17 | $196.48 | $195.89 | 141,377 |
| 2024-09-06 | $198.04 | $198.47 | $194.06 | $194.35 | $193.77 | 82,540 |
| 2024-09-05 | $198.25 | $199.49 | $197.08 | $197.87 | $197.28 | 142,937 |
| 2024-09-04 | $197.79 | $199.57 | $197.67 | $198.20 | $197.61 | 116,733 |
| 2024-09-03 | $201.95 | $201.95 | $197.89 | $198.73 | $198.14 | 84,654 |
| 2024-08-30 | $201.98 | $203.24 | $201.04 | $203.02 | $202.41 | 47,981 |
| 2024-08-29 | $201.93 | $203.11 | $200.61 | $201.00 | $200.40 | 79,857 |
| 2024-08-28 | $202.30 | $202.30 | $199.99 | $201.11 | $200.51 | 50,790 |
| 2024-08-27 | $201.47 | $202.60 | $201.41 | $202.43 | $201.83 | 43,351 |
| 2024-08-26 | $202.86 | $203.15 | $201.46 | $201.98 | $201.38 | 46,562 |
| 2024-08-23 | $201.78 | $202.91 | $200.92 | $202.63 | $202.02 | 48,482 |
| 2024-08-22 | $203.12 | $203.37 | $200.10 | $200.56 | $199.96 | 51,338 |
| 2024-08-21 | $202.13 | $203.02 | $201.63 | $202.46 | $201.86 | 54,974 |
| 2024-08-20 | $201.96 | $202.62 | $201.49 | $201.77 | $201.17 | 42,724 |
| 2024-08-19 | $200.27 | $202.01 | $200.20 | $202.00 | $201.40 | 208,392 |
| 2024-08-16 | $198.95 | $200.34 | $198.95 | $200.12 | $200.12 | 47,866 |
| 2024-08-15 | $198.38 | $199.73 | $198.11 | $199.72 | $199.72 | 75,445 |
| 2024-08-14 | $195.85 | $196.60 | $194.87 | $196.17 | $196.17 | 151,944 |
| 2024-08-13 | $193.34 | $195.50 | $193.34 | $195.50 | $195.50 | 106,418 |
| 2024-08-12 | $192.31 | $192.91 | $191.26 | $192.14 | $192.14 | 56,189 |
| 2024-08-09 | $190.46 | $192.32 | $190.31 | $191.88 | $191.88 | 64,760 |
| 2024-08-08 | $188.57 | $191.07 | $187.80 | $190.83 | $190.83 | 87,176 |
| 2024-08-07 | $189.84 | $190.98 | $186.18 | $186.42 | $186.42 | 94,142 |
| 2024-08-06 | $186.79 | $190.32 | $185.96 | $187.64 | $187.64 | 181,892 |
| 2024-08-05 | $182.88 | $188.06 | $182.83 | $185.93 | $185.93 | 257,646 |
| 2024-08-02 | $192.33 | $193.17 | $190.37 | $191.95 | $191.95 | 83,570 |
| 2024-08-01 | $199.25 | $199.92 | $194.35 | $195.59 | $195.59 | 64,709 |
| 2024-07-31 | $197.62 | $199.05 | $197.11 | $198.16 | $198.16 | 155,867 |
| 2024-07-30 | $196.59 | $196.96 | $193.66 | $194.71 | $194.71 | 55,154 |
| 2024-07-29 | $196.92 | $197.04 | $195.46 | $196.09 | $196.09 | 40,726 |
| 2024-07-26 | $195.45 | $197.04 | $195.26 | $196.01 | $196.01 | 69,860 |
| 2024-07-25 | $195.15 | $197.30 | $193.70 | $193.89 | $193.89 | 86,671 |
| 2024-07-24 | $198.03 | $198.09 | $194.91 | $195.16 | $195.16 | 107,225 |
| 2024-07-23 | $200.48 | $201.25 | $199.99 | $200.19 | $200.19 | 54,027 |
| 2024-07-22 | $199.75 | $200.62 | $199.07 | $200.30 | $200.30 | 92,040 |
| 2024-07-19 | $199.30 | $200.18 | $198.01 | $198.24 | $198.24 | 57,387 |
| 2024-07-18 | $201.98 | $202.01 | $198.92 | $199.67 | $199.67 | 62,160 |
| 2024-07-17 | $202.05 | $202.48 | $201.05 | $201.22 | $201.22 | 69,085 |
| 2024-07-16 | $204.39 | $204.50 | $203.50 | $204.46 | $204.46 | 65,823 |
| 2024-07-15 | $204.01 | $204.72 | $202.96 | $203.70 | $203.70 | 61,484 |
| 2024-07-12 | $202.18 | $204.38 | $202.08 | $202.87 | $202.87 | 74,375 |
| 2024-07-11 | $204.49 | $204.49 | $201.57 | $201.93 | $201.93 | 80,903 |
| 2024-07-10 | $202.87 | $204.58 | $202.81 | $204.52 | $204.52 | 61,331 |
| 2024-07-09 | $202.60 | $202.85 | $202.33 | $202.37 | $202.37 | 58,917 |
| 2024-07-08 | $202.32 | $202.48 | $201.77 | $202.18 | $202.18 | 67,427 |
| 2024-07-05 | $200.82 | $202.15 | $200.77 | $202.09 | $202.09 | 74,400 |
| 2024-07-03 | $199.55 | $200.67 | $199.53 | $200.51 | $200.51 | 39,747 |
| 2024-07-02 | $197.59 | $199.62 | $197.59 | $199.62 | $199.62 | 41,835 |
| 2024-07-01 | $197.84 | $198.25 | $196.89 | $198.24 | $198.24 | 99,929 |
| 2024-06-28 | $198.67 | $199.70 | $197.14 | $197.29 | $197.29 | 77,681 |
| 2024-06-27 | $197.98 | $198.47 | $197.63 | $198.24 | $198.24 | 109,095 |
| 2024-06-26 | $197.71 | $198.67 | $197.63 | $198.62 | $198.00 | 39,197 |
| 2024-06-25 | $197.45 | $198.09 | $197.15 | $197.94 | $197.33 | 73,416 |
| 2024-06-24 | $197.52 | $198.49 | $196.72 | $196.72 | $196.72 | 45,864 |
| 2024-06-21 | $198.26 | $198.28 | $197.35 | $197.72 | $197.72 | 51,555 |
| 2024-06-20 | $199.18 | $199.31 | $197.42 | $198.14 | $198.14 | 74,311 |
| 2024-06-18 | $198.41 | $198.67 | $198.04 | $198.60 | $198.60 | 57,008 |
| 2024-06-17 | $196.51 | $198.78 | $196.22 | $198.25 | $198.25 | 60,317 |
| 2024-06-14 | $195.79 | $196.63 | $195.65 | $196.63 | $196.63 | 53,201 |
| 2024-06-13 | $196.60 | $196.60 | $195.20 | $196.21 | $196.21 | 50,151 |
| 2024-06-12 | $195.68 | $196.51 | $195.29 | $195.58 | $195.58 | 71,645 |
| 2024-06-11 | $192.98 | $193.99 | $192.04 | $193.99 | $193.99 | 62,248 |
| 2024-06-10 | $192.44 | $193.28 | $192.18 | $193.25 | $193.25 | 42,901 |
| 2024-06-07 | $192.59 | $193.53 | $192.09 | $192.63 | $192.63 | 76,514 |
| 2024-06-06 | $192.80 | $192.92 | $192.04 | $192.61 | $192.61 | 67,043 |
| 2024-06-05 | $191.08 | $192.55 | $190.47 | $192.50 | $192.50 | 50,200 |
| 2024-06-04 | $189.35 | $190.32 | $188.78 | $190.12 | $190.12 | 52,904 |
| 2024-06-03 | $189.86 | $190.08 | $187.94 | $189.67 | $189.67 | 249,631 |
| 2024-05-31 | $188.27 | $189.19 | $186.02 | $189.05 | $189.05 | 81,673 |
| 2024-05-30 | $188.67 | $188.82 | $187.34 | $187.78 | $187.78 | 48,348 |
| 2024-05-29 | $189.18 | $189.87 | $189.10 | $189.36 | $189.36 | 64,940 |
| 2024-05-28 | $190.64 | $190.64 | $189.52 | $190.61 | $190.61 | 54,256 |
| 2024-05-24 | $189.59 | $190.38 | $189.30 | $190.20 | $190.20 | 112,468 |
| 2024-05-23 | $191.55 | $191.55 | $188.53 | $188.99 | $188.99 | 71,975 |
| 2024-05-22 | $190.39 | $190.69 | $189.33 | $190.07 | $190.07 | 67,419 |
| 2024-05-21 | $189.81 | $190.70 | $189.78 | $190.67 | $190.67 | 60,096 |
| 2024-05-20 | $189.91 | $190.62 | $189.80 | $190.03 | $190.03 | 48,156 |
| 2024-05-17 | $189.69 | $189.82 | $189.10 | $189.80 | $189.80 | 74,884 |
| 2024-05-16 | $190.10 | $190.54 | $189.55 | $189.63 | $189.63 | 61,298 |
| 2024-05-15 | $188.30 | $189.91 | $188.04 | $189.85 | $189.85 | 75,057 |
| 2024-05-14 | $186.46 | $187.62 | $186.41 | $187.41 | $187.41 | 49,208 |
| 2024-05-13 | $187.17 | $187.17 | $186.29 | $186.60 | $186.60 | 191,636 |
| 2024-05-10 | $186.86 | $187.16 | $186.04 | $186.46 | $186.46 | 58,057 |
| 2024-05-09 | $185.30 | $186.28 | $185.11 | $186.26 | $186.26 | 90,429 |
| 2024-05-08 | $184.49 | $185.50 | $184.49 | $185.28 | $185.28 | 85,604 |
| 2024-05-07 | $185.36 | $185.80 | $185.05 | $185.36 | $185.36 | 62,082 |
| 2024-05-06 | $184.01 | $185.11 | $183.80 | $185.11 | $185.11 | 62,929 |
| 2024-05-03 | $183.20 | $183.56 | $182.17 | $183.23 | $183.23 | 145,923 |
| 2024-05-02 | $180.39 | $181.01 | $178.94 | $180.71 | $180.71 | 54,597 |
| 2024-05-01 | $179.55 | $181.77 | $178.86 | $178.88 | $178.88 | 144,982 |
| 2024-04-30 | $182.11 | $182.44 | $179.63 | $179.67 | $179.67 | 59,173 |
| 2024-04-29 | $182.64 | $182.88 | $181.62 | $182.43 | $182.43 | 51,635 |
| 2024-04-26 | $181.53 | $182.54 | $181.15 | $182.11 | $182.11 | 107,063 |
| 2024-04-25 | $178.12 | $180.23 | $177.93 | $179.94 | $179.94 | 64,495 |
| 2024-04-24 | $181.51 | $181.62 | $180.12 | $180.87 | $180.87 | 62,154 |
| 2024-04-23 | $179.61 | $181.14 | $179.48 | $181.07 | $181.07 | 54,898 |
| 2024-04-22 | $178.00 | $179.72 | $177.22 | $178.79 | $178.79 | 58,683 |
| 2024-04-19 | $178.88 | $179.19 | $176.66 | $177.06 | $177.06 | 96,548 |
| 2024-04-18 | $179.95 | $180.68 | $178.82 | $179.08 | $179.08 | 134,014 |
| 2024-04-17 | $181.53 | $181.66 | $179.00 | $179.41 | $179.41 | 106,281 |
| 2024-04-16 | $181.16 | $181.47 | $180.36 | $180.67 | $180.67 | 74,493 |
| 2024-04-15 | $184.69 | $184.72 | $180.74 | $180.93 | $180.93 | 57,641 |
| 2024-04-12 | $184.56 | $184.80 | $182.66 | $183.19 | $183.19 | 93,686 |
| 2024-04-11 | $184.70 | $186.23 | $183.57 | $185.78 | $185.78 | 46,711 |
| 2024-04-10 | $183.72 | $184.56 | $183.39 | $184.07 | $184.07 | 51,841 |
| 2024-04-09 | $186.01 | $186.11 | $183.86 | $185.58 | $185.58 | 78,656 |
| 2024-04-08 | $185.91 | $186.03 | $185.30 | $185.50 | $185.50 | 44,707 |
| 2024-04-05 | $183.97 | $186.14 | $183.97 | $185.61 | $185.61 | 57,145 |
| 2024-04-04 | $186.99 | $187.41 | $183.44 | $183.44 | $183.44 | 88,108 |
| 2024-04-03 | $185.06 | $186.43 | $185.06 | $185.79 | $185.79 | 68,013 |
| 2024-04-02 | $185.30 | $185.68 | $184.69 | $185.66 | $185.66 | 76,430 |
| 2024-04-01 | $187.25 | $187.52 | $186.28 | $186.80 | $186.80 | 100,260 |
| 2024-03-28 | $186.87 | $187.39 | $186.75 | $186.87 | $186.87 | 60,720 |
| 2024-03-27 | $186.78 | $187.03 | $185.76 | $187.03 | $187.03 | 83,220 |
| 2024-03-26 | $186.77 | $186.77 | $185.63 | $185.75 | $185.75 | 98,107 |
| 2024-03-25 | $186.18 | $186.56 | $185.98 | $186.17 | $186.17 | 124,542 |
| 2024-03-22 | $186.76 | $187.22 | $186.59 | $186.73 | $186.73 | 79,503 |
| 2024-03-21 | $187.55 | $187.68 | $186.83 | $186.83 | $186.83 | 49,017 |
| 2024-03-20 | $185.35 | $187.04 | $185.05 | $186.98 | $186.40 | 72,864 |
| 2024-03-19 | $183.88 | $185.35 | $183.51 | $185.30 | $184.73 | 102,024 |
| 2024-03-18 | $184.68 | $185.30 | $184.21 | $184.26 | $183.69 | 70,812 |
| 2024-03-15 | $183.12 | $183.72 | $182.51 | $183.04 | $182.47 | 95,443 |
| 2024-03-14 | $185.16 | $185.23 | $183.54 | $184.56 | $183.99 | 58,198 |
| 2024-03-13 | $185.05 | $185.09 | $184.33 | $184.70 | $184.13 | 55,496 |
| 2024-03-12 | $183.70 | $185.14 | $182.82 | $184.95 | $184.38 | 60,639 |
| 2024-03-11 | $182.56 | $182.98 | $181.78 | $182.74 | $182.17 | 65,880 |
| 2024-03-08 | $184.59 | $185.46 | $182.81 | $182.93 | $182.36 | 66,946 |
| 2024-03-07 | $183.55 | $184.58 | $183.34 | $184.28 | $183.71 | 109,598 |
| 2024-03-06 | $182.66 | $183.22 | $181.97 | $182.42 | $181.86 | 64,031 |
| 2024-03-05 | $182.72 | $182.72 | $180.74 | $181.52 | $180.96 | 61,904 |
| 2024-03-04 | $183.69 | $184.24 | $183.47 | $183.50 | $182.93 | 94,408 |
| 2024-03-01 | $182.67 | $184.08 | $182.54 | $184.00 | $184.00 | 49,718 |
| 2024-02-29 | $182.15 | $182.77 | $181.21 | $182.22 | $182.22 | 79,524 |
| 2024-02-28 | $181.49 | $181.79 | $181.20 | $181.55 | $181.55 | 97,366 |
| 2024-02-27 | $181.95 | $182.02 | $181.11 | $181.95 | $181.95 | 52,621 |
| 2024-02-26 | $182.67 | $182.74 | $181.71 | $181.74 | $181.74 | 76,295 |
| 2024-02-23 | $183.09 | $183.34 | $182.35 | $182.36 | $182.36 | 109,831 |
| 2024-02-22 | $180.85 | $182.64 | $180.68 | $182.31 | $182.31 | 63,634 |
| 2024-02-21 | $177.61 | $178.34 | $176.96 | $178.34 | $178.34 | 69,694 |
| 2024-02-20 | $178.69 | $178.94 | $177.32 | $178.22 | $178.22 | 88,248 |
| 2024-02-16 | $180.37 | $180.49 | $179.23 | $179.29 | $179.29 | 56,380 |
| 2024-02-15 | $179.31 | $180.21 | $179.05 | $180.15 | $180.15 | 125,693 |
| 2024-02-14 | $178.77 | $179.40 | $177.81 | $179.30 | $179.30 | 93,279 |
| 2024-02-13 | $177.59 | $178.29 | $176.49 | $177.69 | $177.69 | 68,678 |
| 2024-02-12 | $180.18 | $180.93 | $179.79 | $180.00 | $180.00 | 122,099 |
| 2024-02-09 | $179.57 | $180.43 | $179.27 | $180.27 | $180.27 | 67,804 |
| 2024-02-08 | $179.06 | $179.18 | $178.82 | $179.08 | $179.08 | 59,799 |
| 2024-02-07 | $178.28 | $179.10 | $178.18 | $179.09 | $179.09 | 100,068 |
| 2024-02-06 | $177.54 | $177.68 | $176.71 | $177.46 | $177.46 | 102,131 |
| 2024-02-05 | $177.50 | $177.60 | $176.21 | $177.04 | $177.04 | 117,773 |
| 2024-02-02 | $175.65 | $178.11 | $175.65 | $177.50 | $177.50 | 113,659 |
| 2024-02-01 | $173.81 | $175.31 | $173.62 | $175.31 | $175.31 | 127,274 |
| 2024-01-31 | $174.98 | $175.31 | $173.01 | $173.01 | $173.01 | 77,801 |
| 2024-01-30 | $176.09 | $176.20 | $175.66 | $176.03 | $176.03 | 105,635 |
| 2024-01-29 | $174.94 | $176.19 | $174.74 | $176.12 | $176.12 | 85,626 |
| 2024-01-26 | $174.59 | $175.22 | $174.48 | $174.78 | $174.78 | 56,719 |
| 2024-01-25 | $174.81 | $175.04 | $174.01 | $174.83 | $174.83 | 186,211 |
| 2024-01-24 | $174.67 | $175.34 | $174.06 | $174.13 | $174.13 | 80,102 |
| 2024-01-23 | $173.37 | $173.79 | $173.00 | $173.74 | $173.74 | 89,380 |
| 2024-01-22 | $173.40 | $173.71 | $172.98 | $173.08 | $173.08 | 71,848 |
| 2024-01-19 | $171.14 | $172.90 | $170.86 | $172.90 | $172.90 | 95,249 |
| 2024-01-18 | $169.71 | $170.69 | $169.24 | $170.53 | $170.53 | 80,724 |
| 2024-01-17 | $168.71 | $169.08 | $168.08 | $168.98 | $168.98 | 50,124 |
| 2024-01-16 | $169.89 | $170.42 | $169.19 | $169.77 | $169.77 | 104,581 |
| 2024-01-12 | $170.61 | $170.89 | $169.90 | $170.37 | $170.37 | 41,521 |
| 2024-01-11 | $170.56 | $170.63 | $168.66 | $170.15 | $170.15 | 77,521 |
| 2024-01-10 | $169.17 | $170.37 | $169.02 | $170.04 | $170.04 | 158,783 |
| 2024-01-09 | $168.34 | $169.33 | $168.12 | $168.97 | $168.97 | 53,381 |
| 2024-01-08 | $166.87 | $169.17 | $166.87 | $169.14 | $169.14 | 88,037 |
| 2024-01-05 | $166.57 | $167.52 | $166.14 | $166.66 | $166.66 | 86,174 |
| 2024-01-04 | $166.88 | $167.78 | $166.37 | $166.37 | $166.37 | 74,833 |
| 2024-01-03 | $167.45 | $167.78 | $166.84 | $167.03 | $167.03 | 185,687 |
| 2024-01-02 | $168.11 | $168.36 | $167.34 | $168.16 | $168.16 | 78,098 |
| 2023-12-29 | $169.67 | $169.84 | $168.58 | $169.28 | $169.28 | 80,908 |
| 2023-12-28 | $169.79 | $170.03 | $169.60 | $169.73 | $169.73 | 88,661 |
| 2023-12-27 | $169.33 | $169.68 | $169.15 | $169.66 | $169.66 | 143,974 |
| 2023-12-26 | $168.99 | $169.62 | $168.89 | $169.36 | $169.36 | 139,791 |
| 2023-12-22 | $168.68 | $169.35 | $168.07 | $168.73 | $168.73 | 87,400 |
| 2023-12-21 | $168.10 | $168.56 | $167.20 | $168.44 | $168.44 | 91,523 |
| 2023-12-20 | $169.71 | $170.30 | $167.53 | $167.55 | $167.55 | 103,829 |
| 2023-12-19 | $169.22 | $169.95 | $169.04 | $169.92 | $169.92 | 72,816 |
| 2023-12-18 | $168.37 | $169.30 | $168.32 | $168.89 | $168.89 | 138,198 |
| 2023-12-15 | $167.53 | $168.33 | $167.53 | $167.85 | $167.85 | 79,502 |
| 2023-12-14 | $168.46 | $168.53 | $166.99 | $167.93 | $167.93 | 182,214 |
| 2023-12-13 | $165.87 | $167.79 | $165.70 | $167.76 | $167.76 | 109,203 |
| 2023-12-12 | $164.66 | $165.74 | $164.41 | $165.74 | $165.74 | 86,924 |
| 2023-12-11 | $164.12 | $164.92 | $164.11 | $164.83 | $164.83 | 65,298 |
| 2023-12-08 | $163.30 | $164.52 | $163.30 | $164.39 | $164.39 | 68,022 |
| 2023-12-07 | $163.05 | $163.84 | $162.91 | $163.63 | $163.63 | 66,171 |
| 2023-12-06 | $163.62 | $163.68 | $162.20 | $162.24 | $162.24 | 51,605 |
| 2023-12-05 | $162.18 | $163.37 | $162.18 | $163.04 | $163.04 | 53,331 |
| 2023-12-04 | $162.63 | $162.88 | $161.92 | $162.79 | $162.79 | 73,476 |
| 2023-12-01 | $162.83 | $163.94 | $162.62 | $163.80 | $163.80 | 78,900 |
| 2023-11-30 | $162.96 | $163.26 | $162.07 | $163.16 | $163.16 | 66,329 |
| 2023-11-29 | $163.57 | $163.93 | $162.55 | $162.65 | $162.65 | 56,448 |
| 2023-11-28 | $162.32 | $163.19 | $162.19 | $162.78 | $162.78 | 149,144 |
| 2023-11-27 | $162.64 | $162.94 | $162.42 | $162.49 | $162.49 | 75,997 |
| 2023-11-24 | $162.76 | $162.88 | $162.63 | $162.84 | $162.84 | 28,144 |
| 2023-11-22 | $162.66 | $163.22 | $162.36 | $162.82 | $162.82 | 114,032 |
| 2023-11-21 | $162.17 | $162.20 | $161.59 | $162.07 | $162.07 | 65,940 |
| 2023-11-20 | $161.03 | $162.77 | $161.01 | $162.48 | $162.48 | 104,709 |
| 2023-11-17 | $161.10 | $161.32 | $160.58 | $161.13 | $161.13 | 70,367 |
| 2023-11-16 | $160.34 | $161.03 | $160.20 | $160.93 | $160.93 | 301,920 |
| 2023-11-15 | $160.94 | $161.18 | $160.37 | $160.66 | $160.66 | 66,246 |
| 2023-11-14 | $159.84 | $160.86 | $159.66 | $160.41 | $160.41 | 94,555 |
| 2023-11-13 | $157.34 | $158.00 | $156.94 | $157.69 | $157.69 | 66,822 |
| 2023-11-10 | $155.91 | $157.82 | $155.60 | $157.80 | $157.80 | 86,197 |
| 2023-11-09 | $156.74 | $156.74 | $155.08 | $155.25 | $155.25 | 300,038 |
| 2023-11-08 | $156.57 | $156.65 | $155.75 | $156.49 | $156.49 | 101,172 |
| 2023-11-07 | $155.62 | $156.46 | $155.40 | $156.25 | $156.25 | 80,724 |
| 2023-11-06 | $155.35 | $155.61 | $154.88 | $155.57 | $155.57 | 66,885 |
| 2023-11-03 | $154.45 | $155.49 | $154.45 | $155.06 | $155.06 | 53,863 |
| 2023-11-02 | $152.45 | $153.87 | $152.45 | $153.81 | $153.81 | 149,282 |
| 2023-11-01 | $149.61 | $151.33 | $149.57 | $151.09 | $151.09 | 172,155 |
| 2023-10-31 | $148.58 | $149.35 | $147.87 | $149.26 | $149.26 | 86,114 |
| 2023-10-30 | $147.44 | $148.77 | $147.30 | $148.44 | $148.44 | 188,724 |
| 2023-10-27 | $147.51 | $147.72 | $145.94 | $146.46 | $146.46 | 160,125 |
| 2023-10-26 | $148.48 | $148.85 | $146.57 | $146.88 | $146.88 | 253,906 |
| 2023-10-25 | $150.65 | $150.65 | $148.89 | $149.07 | $149.07 | 124,794 |
| 2023-10-24 | $150.79 | $151.56 | $150.21 | $151.30 | $151.30 | 44,374 |
| 2023-10-23 | $149.63 | $151.16 | $149.09 | $150.14 | $150.14 | 129,499 |
| 2023-10-20 | $151.84 | $152.08 | $150.23 | $150.27 | $150.27 | 235,765 |
| 2023-10-19 | $153.56 | $154.22 | $151.86 | $152.13 | $152.13 | 223,576 |
| 2023-10-18 | $154.48 | $155.03 | $152.94 | $153.33 | $153.33 | 75,755 |
| 2023-10-17 | $154.06 | $155.94 | $153.99 | $155.26 | $155.26 | 64,231 |
| 2023-10-16 | $154.40 | $155.76 | $154.40 | $155.43 | $155.43 | 75,281 |
| 2023-10-13 | $155.19 | $155.65 | $153.34 | $153.88 | $153.88 | 111,371 |
| 2023-10-12 | $155.67 | $155.94 | $153.85 | $154.70 | $154.70 | 60,513 |
| 2023-10-11 | $155.15 | $155.47 | $154.38 | $155.44 | $155.44 | 61,597 |
| 2023-10-10 | $154.18 | $155.65 | $154.18 | $154.77 | $154.77 | 73,654 |
| 2023-10-09 | $152.37 | $154.08 | $152.25 | $154.01 | $154.01 | 53,336 |
| 2023-10-06 | $150.25 | $153.53 | $149.91 | $153.08 | $153.08 | 109,078 |
| 2023-10-05 | $150.99 | $151.39 | $150.00 | $151.16 | $151.16 | 47,719 |
| 2023-10-04 | $150.17 | $151.43 | $149.92 | $151.25 | $151.25 | 74,245 |
| 2023-10-03 | $151.29 | $151.88 | $149.60 | $150.10 | $150.10 | 71,705 |
| 2023-10-02 | $151.66 | $152.47 | $151.14 | $152.21 | $152.21 | 76,766 |
| 2023-09-29 | $153.46 | $153.46 | $151.41 | $151.87 | $151.87 | 63,032 |
| 2023-09-28 | $150.95 | $152.79 | $150.85 | $152.21 | $152.21 | 56,637 |
| 2023-09-27 | $151.70 | $151.92 | $150.00 | $151.31 | $151.31 | 117,472 |
| 2023-09-26 | $152.59 | $152.63 | $151.10 | $151.30 | $151.30 | 120,002 |
| 2023-09-25 | $152.53 | $153.60 | $152.32 | $153.56 | $153.56 | 115,828 |
| 2023-09-22 | $153.64 | $154.21 | $152.84 | $152.95 | $152.95 | 55,008 |
| 2023-09-21 | $154.78 | $154.85 | $153.21 | $153.27 | $153.27 | 59,421 |
| 2023-09-20 | $158.40 | $158.47 | $156.30 | $156.30 | $155.72 | 58,114 |
| 2023-09-19 | $157.89 | $158.12 | $157.00 | $158.00 | $158.00 | 30,147 |
| 2023-09-18 | $157.94 | $158.71 | $157.92 | $158.35 | $158.35 | 111,601 |
| 2023-09-15 | $159.71 | $159.71 | $158.04 | $158.13 | $158.13 | 64,764 |
| 2023-09-14 | $159.78 | $160.44 | $159.39 | $160.15 | $160.15 | 47,059 |
| 2023-09-13 | $158.56 | $159.33 | $158.30 | $158.95 | $158.95 | 49,349 |
| 2023-09-12 | $159.06 | $159.48 | $158.40 | $158.58 | $158.58 | 46,672 |
| 2023-09-11 | $159.32 | $159.64 | $158.86 | $159.61 | $159.61 | 41,960 |
| 2023-09-08 | $157.96 | $158.78 | $157.96 | $158.34 | $158.34 | 29,660 |
| 2023-09-07 | $157.11 | $158.17 | $157.11 | $157.97 | $157.97 | 41,179 |
| 2023-09-06 | $159.36 | $159.36 | $157.67 | $158.35 | $158.35 | 62,331 |
| 2023-09-05 | $159.82 | $160.13 | $159.54 | $159.61 | $159.61 | 52,432 |
| 2023-09-01 | $160.71 | $160.78 | $159.48 | $159.96 | $159.96 | 36,522 |
| 2023-08-31 | $160.14 | $160.58 | $159.72 | $159.76 | $159.76 | 44,403 |
| 2023-08-30 | $159.24 | $160.08 | $159.06 | $159.85 | $159.85 | 82,562 |
| 2023-08-29 | $156.71 | $159.28 | $156.71 | $159.17 | $159.17 | 86,788 |
| 2023-08-28 | $156.78 | $157.07 | $156.15 | $156.87 | $156.87 | 80,809 |
| 2023-08-25 | $155.28 | $156.33 | $154.13 | $155.94 | $155.94 | 251,245 |
| 2023-08-24 | $157.77 | $157.85 | $154.74 | $154.74 | $154.74 | 84,177 |
| 2023-08-23 | $155.59 | $157.24 | $155.59 | $157.06 | $157.06 | 56,116 |
| 2023-08-22 | $156.34 | $156.34 | $155.03 | $155.27 | $155.27 | 97,537 |
| 2023-08-21 | $154.76 | $155.89 | $154.24 | $155.62 | $155.62 | 57,084 |
| 2023-08-18 | $153.23 | $154.76 | $153.04 | $154.37 | $154.37 | 73,675 |
| 2023-08-17 | $155.95 | $156.17 | $154.22 | $154.34 | $154.34 | 73,833 |
| 2023-08-16 | $156.46 | $157.14 | $155.50 | $155.50 | $155.50 | 59,018 |
| 2023-08-15 | $157.83 | $157.97 | $156.48 | $156.64 | $156.64 | 49,169 |
| 2023-08-14 | $157.07 | $158.43 | $157.00 | $158.43 | $158.43 | 49,247 |
| 2023-08-11 | $156.85 | $157.73 | $156.63 | $157.42 | $157.42 | 49,889 |
| 2023-08-10 | $158.38 | $159.55 | $157.18 | $157.57 | $157.57 | 62,764 |
| 2023-08-09 | $158.80 | $158.80 | $157.31 | $157.36 | $157.36 | 42,475 |
| 2023-08-08 | $158.43 | $158.75 | $157.41 | $158.65 | $158.65 | 54,907 |
| 2023-08-07 | $158.48 | $159.30 | $158.31 | $159.28 | $159.28 | 102,261 |
| 2023-08-04 | $159.34 | $159.90 | $157.70 | $157.88 | $157.88 | 92,521 |
| 2023-08-03 | $158.17 | $159.27 | $158.10 | $158.56 | $158.56 | 89,682 |
| 2023-08-02 | $160.27 | $160.27 | $158.75 | $158.95 | $158.95 | 88,125 |
| 2023-08-01 | $161.38 | $161.60 | $161.07 | $161.36 | $161.36 | 69,173 |
| 2023-07-31 | $161.77 | $161.92 | $161.24 | $161.80 | $161.80 | 48,621 |
| 2023-07-28 | $160.90 | $161.86 | $160.78 | $161.53 | $161.53 | 81,767 |
| 2023-07-27 | $162.13 | $162.29 | $159.60 | $159.77 | $159.77 | 73,820 |
| 2023-07-26 | $160.39 | $161.22 | $160.03 | $160.70 | $160.70 | 66,015 |
| 2023-07-25 | $160.21 | $161.20 | $160.20 | $160.76 | $160.76 | 66,048 |
| 2023-07-24 | $159.95 | $160.56 | $159.78 | $160.26 | $160.26 | 232,025 |
| 2023-07-21 | $160.28 | $160.28 | $159.51 | $159.51 | $159.51 | 38,482 |
| 2023-07-20 | $160.19 | $160.83 | $159.32 | $159.52 | $159.52 | 58,723 |
| 2023-07-19 | $160.82 | $161.31 | $160.50 | $160.70 | $160.70 | 85,717 |
| 2023-07-18 | $159.08 | $160.68 | $158.89 | $160.37 | $160.37 | 81,263 |
| 2023-07-17 | $158.67 | $159.53 | $158.59 | $159.17 | $159.17 | 79,391 |
| 2023-07-14 | $158.90 | $159.41 | $158.36 | $158.56 | $158.56 | 88,268 |
| 2023-07-13 | $157.97 | $158.78 | $157.79 | $158.54 | $158.54 | 61,195 |
| 2023-07-12 | $157.18 | $157.61 | $156.69 | $157.05 | $157.05 | 60,018 |
| 2023-07-11 | $155.19 | $155.96 | $154.68 | $155.82 | $155.82 | 57,820 |
| 2023-07-10 | $154.58 | $154.95 | $154.21 | $154.83 | $154.83 | 61,529 |
| 2023-07-07 | $155.11 | $156.16 | $154.67 | $154.73 | $154.73 | 49,684 |
| 2023-07-06 | $155.30 | $155.42 | $154.39 | $155.28 | $155.28 | 53,905 |
| 2023-07-05 | $156.10 | $156.82 | $156.10 | $156.56 | $156.56 | 78,121 |
| 2023-07-03 | $156.53 | $156.71 | $156.43 | $156.68 | $156.68 | 20,683 |
| 2023-06-30 | $155.72 | $156.87 | $155.72 | $156.46 | $156.46 | 367,061 |
| 2023-06-29 | $154.06 | $154.70 | $153.92 | $154.63 | $154.63 | 52,116 |
| 2023-06-28 | $153.72 | $154.57 | $153.51 | $154.11 | $154.11 | 72,247 |
| 2023-06-27 | $152.82 | $154.25 | $152.67 | $154.06 | $154.06 | 80,840 |
| 2023-06-26 | $153.24 | $153.75 | $152.37 | $152.42 | $152.42 | 69,545 |
| 2023-06-23 | $153.31 | $153.99 | $153.19 | $153.40 | $153.40 | 51,133 |
| 2023-06-22 | $153.77 | $155.09 | $153.77 | $155.09 | $154.54 | 65,355 |
| 2023-06-21 | $154.90 | $154.91 | $154.07 | $154.29 | $153.75 | 76,983 |
| 2023-06-20 | $155.15 | $155.55 | $154.43 | $155.21 | $155.21 | 63,833 |
| 2023-06-16 | $157.31 | $157.59 | $155.85 | $155.94 | $155.94 | 97,662 |
| 2023-06-15 | $154.16 | $156.89 | $154.16 | $156.50 | $156.50 | 78,812 |
| 2023-06-14 | $154.40 | $155.00 | $153.21 | $154.50 | $154.50 | 102,315 |
| 2023-06-13 | $154.04 | $154.41 | $153.54 | $154.28 | $154.28 | 63,338 |
| 2023-06-12 | $152.18 | $153.33 | $151.97 | $153.29 | $153.29 | 56,106 |
| 2023-06-09 | $151.87 | $152.61 | $151.59 | $151.86 | $151.86 | 50,451 |
| 2023-06-08 | $150.47 | $151.64 | $150.37 | $151.54 | $151.54 | 44,207 |
| 2023-06-07 | $151.42 | $151.84 | $150.26 | $150.43 | $150.43 | 35,165 |
| 2023-06-06 | $150.92 | $151.47 | $150.77 | $151.35 | $151.35 | 67,514 |
| 2023-06-05 | $151.50 | $152.08 | $150.93 | $151.11 | $151.11 | 69,285 |
| 2023-06-02 | $150.30 | $151.65 | $150.26 | $151.43 | $151.43 | 111,165 |
| 2023-06-01 | $147.94 | $149.80 | $147.66 | $149.45 | $149.45 | 53,937 |
| 2023-05-31 | $147.99 | $148.40 | $147.45 | $147.88 | $147.88 | 45,326 |
| 2023-05-30 | $149.44 | $149.44 | $148.28 | $148.66 | $148.66 | 54,619 |
| 2023-05-26 | $146.69 | $148.78 | $146.69 | $148.53 | $148.53 | 50,135 |
| 2023-05-25 | $146.52 | $146.95 | $145.73 | $146.47 | $146.47 | 52,582 |
| 2023-05-24 | $145.30 | $145.60 | $144.59 | $145.00 | $145.00 | 65,578 |
| 2023-05-23 | $147.00 | $147.29 | $145.79 | $145.87 | $145.87 | 194,773 |
| 2023-05-22 | $147.49 | $148.06 | $147.23 | $147.62 | $147.62 | 64,814 |
| 2023-05-19 | $147.93 | $148.30 | $147.18 | $147.55 | $147.55 | 114,983 |
| 2023-05-18 | $146.21 | $147.86 | $146.14 | $147.72 | $147.72 | 65,452 |
| 2023-05-17 | $145.15 | $146.49 | $144.80 | $146.31 | $146.31 | 57,184 |
| 2023-05-16 | $144.89 | $145.28 | $144.48 | $144.48 | $144.48 | 44,770 |
| 2023-05-15 | $145.04 | $145.34 | $144.54 | $145.22 | $145.22 | 53,614 |
| 2023-05-12 | $145.48 | $145.48 | $143.98 | $144.84 | $144.84 | 34,074 |
| 2023-05-11 | $145.06 | $145.22 | $144.38 | $145.07 | $145.07 | 48,079 |
| 2023-05-10 | $145.45 | $145.58 | $143.98 | $145.20 | $145.20 | 66,469 |
| 2023-05-09 | $144.51 | $144.86 | $144.46 | $144.46 | $144.46 | 43,198 |
| 2023-05-08 | $144.96 | $145.26 | $144.62 | $145.17 | $145.17 | 47,227 |
| 2023-05-05 | $143.52 | $145.33 | $143.52 | $144.92 | $144.92 | 86,258 |
| 2023-05-04 | $142.75 | $142.90 | $141.84 | $142.31 | $142.31 | 56,132 |
| 2023-05-03 | $144.30 | $145.23 | $143.17 | $143.19 | $143.19 | 61,490 |
| 2023-05-02 | $145.70 | $145.70 | $143.35 | $144.27 | $144.27 | 53,924 |
| 2023-05-01 | $145.78 | $146.36 | $145.70 | $145.81 | $145.81 | 38,096 |
| 2023-04-28 | $144.50 | $145.85 | $144.50 | $145.83 | $145.83 | 61,685 |
| 2023-04-27 | $142.69 | $144.79 | $142.69 | $144.64 | $144.64 | 60,813 |
| 2023-04-26 | $142.73 | $142.97 | $141.58 | $141.80 | $141.80 | 73,195 |
| 2023-04-25 | $143.73 | $143.87 | $142.11 | $142.11 | $142.11 | 71,380 |
| 2023-04-24 | $144.18 | $144.58 | $143.71 | $144.35 | $144.35 | 60,416 |
| 2023-04-21 | $144.29 | $144.46 | $143.62 | $144.27 | $144.27 | 97,420 |
| 2023-04-20 | $143.81 | $144.83 | $143.65 | $144.19 | $144.19 | 39,636 |
| 2023-04-19 | $144.33 | $145.31 | $144.33 | $145.02 | $145.02 | 47,027 |
| 2023-04-18 | $145.62 | $145.62 | $144.57 | $145.06 | $145.06 | 49,984 |
| 2023-04-17 | $144.49 | $144.95 | $144.00 | $144.95 | $144.95 | 47,189 |
| 2023-04-14 | $144.45 | $145.21 | $143.66 | $144.55 | $144.55 | 54,632 |
| 2023-04-13 | $143.14 | $144.85 | $143.14 | $144.80 | $144.80 | 60,227 |
| 2023-04-12 | $144.01 | $144.06 | $142.53 | $142.71 | $142.71 | 75,311 |
| 2023-04-11 | $143.54 | $143.77 | $143.13 | $143.30 | $143.30 | 45,083 |
| 2023-04-10 | $142.54 | $143.44 | $142.20 | $143.44 | $143.44 | 54,947 |
| 2023-04-06 | $142.44 | $143.60 | $142.19 | $143.48 | $143.48 | 84,136 |
| 2023-04-05 | $142.96 | $143.13 | $142.30 | $142.84 | $142.84 | 77,821 |
| 2023-04-04 | $144.11 | $144.25 | $142.82 | $143.18 | $143.18 | 52,002 |
| 2023-04-03 | $142.97 | $143.89 | $142.89 | $143.81 | $143.81 | 69,516 |
| 2023-03-31 | $141.44 | $143.28 | $141.44 | $143.14 | $143.14 | 43,657 |
| 2023-03-30 | $141.30 | $141.30 | $140.58 | $141.25 | $141.25 | 39,659 |
| 2023-03-29 | $139.72 | $140.46 | $139.49 | $140.40 | $140.40 | 71,725 |
| 2023-03-28 | $138.60 | $138.61 | $137.66 | $138.42 | $138.42 | 82,589 |
| 2023-03-27 | $139.28 | $139.64 | $138.51 | $138.78 | $138.78 | 63,443 |
| 2023-03-24 | $137.09 | $138.67 | $136.64 | $138.67 | $138.67 | 54,052 |
| 2023-03-23 | $138.34 | $139.81 | $137.07 | $137.81 | $137.81 | 108,501 |
| 2023-03-22 | $139.94 | $141.22 | $137.82 | $137.84 | $137.34 | 37,728 |
| 2023-03-21 | $139.24 | $140.10 | $138.80 | $139.96 | $139.45 | 84,046 |
| 2023-03-20 | $137.24 | $138.29 | $137.06 | $138.17 | $137.67 | 116,165 |
| 2023-03-17 | $138.19 | $138.47 | $136.62 | $137.05 | $136.55 | 46,564 |
| 2023-03-16 | $135.25 | $138.53 | $135.16 | $138.44 | $137.94 | 110,263 |
| 2023-03-15 | $134.68 | $136.01 | $134.11 | $135.97 | $135.48 | 130,994 |
| 2023-03-14 | $135.82 | $136.83 | $134.89 | $136.40 | $135.91 | 95,321 |
| 2023-03-13 | $132.74 | $135.72 | $132.54 | $134.07 | $133.58 | 128,735 |
| 2023-03-10 | $135.48 | $136.33 | $133.60 | $134.01 | $133.52 | 153,414 |
| 2023-03-09 | $138.35 | $139.14 | $135.42 | $135.76 | $135.27 | 132,292 |
| 2023-03-08 | $138.16 | $138.45 | $137.47 | $138.23 | $137.73 | 187,891 |
| 2023-03-07 | $140.09 | $140.15 | $137.81 | $138.08 | $137.58 | 436,724 |
| 2023-03-06 | $140.19 | $141.19 | $140.07 | $140.11 | $139.60 | 46,791 |
| 2023-03-03 | $138.19 | $139.89 | $138.13 | $139.84 | $139.33 | 81,733 |
| 2023-03-02 | $135.95 | $137.85 | $135.83 | $137.55 | $137.05 | 43,202 |
| 2023-03-01 | $137.03 | $137.17 | $136.23 | $136.64 | $136.15 | 34,328 |
| 2023-02-28 | $137.45 | $138.14 | $137.21 | $137.26 | $136.76 | 36,439 |
| 2023-02-27 | $138.31 | $138.80 | $137.53 | $137.74 | $137.24 | 52,840 |
| 2023-02-24 | $137.00 | $137.46 | $136.30 | $137.18 | $136.68 | 94,027 |
| 2023-02-23 | $139.10 | $139.16 | $137.32 | $138.73 | $138.23 | 79,148 |
| 2023-02-22 | $138.34 | $138.89 | $137.65 | $138.02 | $137.52 | 46,974 |
| 2023-02-21 | $139.54 | $139.92 | $138.16 | $138.17 | $137.67 | 52,930 |
| 2023-02-17 | $140.64 | $141.01 | $139.85 | $140.98 | $140.98 | 40,854 |
| 2023-02-16 | $141.59 | $142.92 | $141.31 | $141.33 | $141.33 | 53,853 |
| 2023-02-15 | $142.27 | $143.39 | $141.97 | $143.34 | $143.34 | 36,272 |
| 2023-02-14 | $142.41 | $143.64 | $141.62 | $142.90 | $142.90 | 49,675 |
| 2023-02-13 | $141.45 | $142.94 | $141.45 | $142.94 | $142.94 | 42,634 |
| 2023-02-10 | $140.43 | $141.36 | $140.20 | $141.26 | $141.26 | 60,456 |
| 2023-02-09 | $143.47 | $143.63 | $140.65 | $140.97 | $140.97 | 54,234 |
| 2023-02-08 | $143.17 | $143.58 | $141.97 | $142.23 | $142.23 | 71,659 |
| 2023-02-07 | $141.63 | $144.22 | $141.25 | $143.85 | $143.85 | 43,131 |
| 2023-02-06 | $141.74 | $142.29 | $141.30 | $141.85 | $141.85 | 147,237 |
| 2023-02-03 | $142.42 | $144.41 | $142.24 | $142.74 | $142.74 | 139,567 |
| 2023-02-02 | $143.62 | $144.61 | $142.87 | $144.18 | $144.18 | 98,210 |
| 2023-02-01 | $140.02 | $142.95 | $139.16 | $141.94 | $141.94 | 113,763 |
| 2023-01-31 | $138.67 | $140.51 | $138.65 | $140.51 | $140.51 | 70,929 |
| 2023-01-30 | $139.28 | $140.08 | $138.42 | $138.55 | $138.55 | 51,082 |
| 2023-01-27 | $139.67 | $141.16 | $139.67 | $140.42 | $140.42 | 44,807 |
| 2023-01-26 | $139.31 | $140.02 | $138.40 | $140.02 | $140.02 | 85,620 |
| 2023-01-25 | $136.90 | $138.54 | $136.09 | $138.44 | $138.44 | 55,206 |
| 2023-01-24 | $137.86 | $138.66 | $136.95 | $138.47 | $138.47 | 43,685 |
| 2023-01-23 | $137.17 | $139.11 | $137.08 | $138.58 | $138.58 | 36,872 |
| 2023-01-20 | $134.92 | $136.92 | $134.39 | $136.92 | $136.92 | 56,600 |
| 2023-01-19 | $134.34 | $135.16 | $133.89 | $134.35 | $134.35 | 39,213 |
| 2023-01-18 | $137.85 | $138.13 | $135.23 | $135.27 | $135.27 | 51,443 |
| 2023-01-17 | $137.63 | $138.19 | $137.19 | $137.44 | $137.44 | 49,473 |
| 2023-01-13 | $135.90 | $137.81 | $135.90 | $137.72 | $137.72 | 64,251 |
| 2023-01-12 | $136.87 | $137.56 | $135.47 | $137.09 | $137.09 | 59,514 |
| 2023-01-11 | $135.35 | $136.61 | $135.18 | $136.61 | $136.61 | 58,823 |
| 2023-01-10 | $133.68 | $134.86 | $133.52 | $134.86 | $134.86 | 55,094 |
| 2023-01-09 | $134.92 | $136.01 | $133.91 | $133.92 | $133.92 | 58,068 |
| 2023-01-06 | $132.11 | $134.46 | $131.12 | $134.01 | $134.01 | 114,693 |
| 2023-01-05 | $131.92 | $132.01 | $130.99 | $131.13 | $131.13 | 184,565 |
| 2023-01-04 | $132.52 | $133.37 | $131.38 | $132.70 | $132.70 | 95,016 |
| 2023-01-03 | $133.17 | $133.74 | $130.90 | $131.83 | $131.83 | 106,659 |
| 2022-12-30 | $131.66 | $132.43 | $131.02 | $132.40 | $132.40 | 228,775 |
| 2022-12-29 | $131.37 | $132.95 | $131.37 | $132.70 | $132.70 | 73,486 |
| 2022-12-28 | $131.98 | $132.56 | $130.32 | $130.37 | $130.37 | 122,110 |
| 2022-12-27 | $132.35 | $132.51 | $131.45 | $131.89 | $131.89 | 71,405 |
| 2022-12-23 | $131.42 | $132.49 | $130.96 | $132.49 | $132.49 | 103,460 |
| 2022-12-22 | $132.63 | $132.76 | $129.93 | $131.80 | $131.80 | 87,093 |
| 2022-12-21 | $133.29 | $134.78 | $133.21 | $134.45 | $133.84 | 83,717 |
| 2022-12-20 | $131.89 | $133.05 | $131.57 | $132.51 | $131.91 | 66,330 |
| 2022-12-19 | $133.63 | $133.63 | $131.73 | $132.33 | $131.73 | 58,400 |
| 2022-12-16 | $134.13 | $134.56 | $132.73 | $133.51 | $132.90 | 256,867 |
| 2022-12-15 | $136.61 | $136.68 | $134.44 | $135.09 | $134.47 | 102,095 |
| 2022-12-14 | $139.11 | $140.58 | $137.50 | $138.55 | $137.92 | 85,667 |
| 2022-12-13 | $142.05 | $142.25 | $138.46 | $139.41 | $138.77 | 87,034 |
| 2022-12-12 | $136.56 | $138.32 | $136.46 | $138.31 | $137.68 | 86,333 |
| 2022-12-09 | $136.92 | $137.88 | $136.34 | $136.42 | $136.42 | 57,911 |
| 2022-12-08 | $136.96 | $137.70 | $136.38 | $137.43 | $137.43 | 56,799 |
| 2022-12-07 | $136.08 | $137.04 | $135.92 | $136.31 | $136.31 | 56,079 |
| 2022-12-06 | $138.53 | $138.74 | $135.86 | $136.53 | $136.53 | 77,892 |
| 2022-12-05 | $140.24 | $140.60 | $138.28 | $138.73 | $138.73 | 77,706 |
| 2022-12-02 | $139.45 | $141.38 | $139.45 | $141.17 | $141.17 | 90,694 |
| 2022-12-01 | $141.82 | $142.24 | $140.53 | $141.40 | $141.40 | 60,922 |
| 2022-11-30 | $137.17 | $141.49 | $136.52 | $141.49 | $141.49 | 195,845 |
| 2022-11-29 | $137.44 | $137.75 | $136.42 | $137.00 | $137.00 | 33,633 |
| 2022-11-28 | $138.36 | $139.04 | $137.13 | $137.44 | $137.44 | 59,594 |
| 2022-11-25 | $139.30 | $139.76 | $139.30 | $139.46 | $139.46 | 15,601 |
| 2022-11-23 | $138.61 | $139.81 | $138.60 | $139.67 | $139.67 | 62,861 |
| 2022-11-22 | $137.43 | $138.72 | $136.99 | $138.65 | $138.65 | 42,095 |
| 2022-11-21 | $136.96 | $137.32 | $136.37 | $136.86 | $136.86 | 58,828 |
| 2022-11-18 | $138.13 | $138.13 | $136.57 | $137.46 | $137.46 | 70,963 |
| 2022-11-17 | $135.55 | $137.26 | $135.40 | $136.94 | $136.94 | 101,443 |
| 2022-11-16 | $137.64 | $138.12 | $137.15 | $137.32 | $137.32 | 72,761 |
| 2022-11-15 | $139.45 | $139.71 | $137.16 | $138.33 | $138.33 | 122,564 |
| 2022-11-14 | $137.57 | $138.90 | $137.13 | $137.16 | $137.16 | 584,589 |
| 2022-11-11 | $137.02 | $138.57 | $136.47 | $138.32 | $138.32 | 114,484 |
| 2022-11-10 | $134.41 | $136.97 | $133.74 | $136.78 | $136.78 | 282,079 |
| 2022-11-09 | $131.73 | $132.02 | $129.59 | $129.70 | $129.70 | 106,716 |
| 2022-11-08 | $132.18 | $133.56 | $131.05 | $132.45 | $132.45 | 86,292 |
| 2022-11-07 | $130.90 | $131.94 | $130.27 | $131.81 | $131.81 | 69,940 |
| 2022-11-04 | $130.76 | $131.35 | $128.27 | $130.44 | $130.44 | 216,806 |
| 2022-11-03 | $129.08 | $129.79 | $128.20 | $128.77 | $128.77 | 111,590 |
| 2022-11-02 | $133.49 | $135.09 | $130.30 | $130.34 | $130.34 | 157,833 |
| 2022-11-01 | $135.73 | $135.89 | $133.33 | $133.71 | $133.71 | 77,940 |
| 2022-10-31 | $134.67 | $135.17 | $134.15 | $134.39 | $134.39 | 180,546 |
| 2022-10-28 | $132.13 | $135.69 | $132.13 | $135.53 | $135.53 | 89,946 |
| 2022-10-27 | $133.40 | $134.05 | $132.14 | $132.27 | $132.27 | 88,283 |
| 2022-10-26 | $132.92 | $135.15 | $132.92 | $133.21 | $133.21 | 63,081 |
| 2022-10-25 | $132.44 | $134.62 | $132.44 | $134.48 | $134.48 | 65,934 |
| 2022-10-24 | $131.32 | $132.88 | $130.42 | $132.43 | $132.43 | 100,645 |
| 2022-10-21 | $127.45 | $131.00 | $127.27 | $130.91 | $130.91 | 88,322 |
| 2022-10-20 | $128.48 | $130.19 | $127.50 | $127.80 | $127.80 | 84,544 |
| 2022-10-19 | $128.80 | $129.78 | $127.82 | $128.71 | $128.71 | 117,433 |
| 2022-10-18 | $130.85 | $130.91 | $128.23 | $129.41 | $129.41 | 180,832 |
| 2022-10-17 | $126.88 | $128.41 | $126.88 | $128.06 | $128.06 | 136,184 |
| 2022-10-14 | $128.42 | $129.01 | $124.54 | $124.80 | $124.80 | 148,063 |
| 2022-10-13 | $121.62 | $128.06 | $121.30 | $127.51 | $127.51 | 206,190 |
| 2022-10-12 | $124.60 | $125.32 | $124.23 | $124.31 | $124.31 | 124,545 |
| 2022-10-11 | $124.76 | $126.30 | $123.91 | $124.54 | $124.54 | 170,640 |
| 2022-10-10 | $126.71 | $126.82 | $124.59 | $125.48 | $125.48 | 109,467 |
| 2022-10-07 | $128.73 | $128.73 | $125.83 | $126.53 | $126.53 | 71,231 |
| 2022-10-06 | $131.03 | $132.09 | $130.08 | $130.27 | $130.27 | 91,219 |
| 2022-10-05 | $130.17 | $132.21 | $129.34 | $131.58 | $131.58 | 119,852 |
| 2022-10-04 | $129.94 | $131.73 | $129.94 | $131.73 | $131.73 | 152,186 |
| 2022-10-03 | $125.97 | $128.50 | $125.38 | $127.87 | $127.87 | 243,944 |
| 2022-09-30 | $126.40 | $127.76 | $124.69 | $124.82 | $124.82 | 338,267 |
| 2022-09-29 | $128.22 | $128.28 | $125.67 | $126.80 | $126.80 | 157,351 |
| 2022-09-28 | $127.42 | $130.13 | $126.90 | $129.53 | $129.53 | 192,248 |
| 2022-09-27 | $129.38 | $130.15 | $126.92 | $127.69 | $127.11 | 87,261 |
| 2022-09-26 | $128.42 | $129.92 | $127.56 | $127.98 | $127.98 | 188,827 |
| 2022-09-23 | $130.05 | $130.05 | $127.59 | $129.10 | $129.10 | 184,095 |
| 2022-09-22 | $132.00 | $132.49 | $130.98 | $131.36 | $131.36 | 164,929 |
| 2022-09-21 | $135.27 | $136.39 | $132.31 | $132.33 | $132.33 | 191,978 |
| 2022-09-20 | $134.86 | $135.37 | $133.74 | $134.71 | $134.71 | 135,106 |
| 2022-09-19 | $133.89 | $136.09 | $133.89 | $136.09 | $136.09 | 137,831 |
| 2022-09-16 | $134.62 | $135.30 | $133.85 | $135.15 | $135.15 | 94,323 |
| 2022-09-15 | $137.03 | $138.07 | $135.60 | $136.08 | $136.08 | 145,175 |
| 2022-09-14 | $137.52 | $138.07 | $136.46 | $137.62 | $137.62 | 119,672 |
| 2022-09-13 | $140.19 | $140.37 | $136.60 | $136.96 | $136.96 | 146,853 |
| 2022-09-12 | $142.58 | $143.59 | $142.50 | $143.41 | $143.41 | 128,722 |
| 2022-09-09 | $140.42 | $142.06 | $140.38 | $141.78 | $141.78 | 77,003 |
| 2022-09-08 | $137.68 | $139.66 | $137.30 | $139.55 | $139.55 | 93,582 |
| 2022-09-07 | $136.09 | $138.80 | $136.09 | $138.58 | $138.58 | 113,419 |
| 2022-09-06 | $137.15 | $137.43 | $135.46 | $136.26 | $136.26 | 113,845 |
| 2022-09-02 | $139.77 | $140.10 | $136.11 | $136.76 | $136.76 | 142,510 |
| 2022-09-01 | $136.95 | $138.42 | $136.10 | $138.32 | $138.32 | 109,356 |
| 2022-08-31 | $139.63 | $140.06 | $137.77 | $137.77 | $137.77 | 167,502 |
| 2022-08-30 | $140.94 | $141.08 | $138.11 | $138.95 | $138.95 | 80,758 |
| 2022-08-29 | $140.38 | $141.51 | $139.94 | $140.45 | $140.45 | 73,557 |
| 2022-08-26 | $146.35 | $146.59 | $141.43 | $141.45 | $141.45 | 91,048 |
| 2022-08-25 | $144.89 | $146.40 | $144.57 | $146.39 | $146.39 | 64,378 |
| 2022-08-24 | $143.87 | $144.83 | $143.80 | $144.32 | $144.32 | 52,633 |
| 2022-08-23 | $144.11 | $145.00 | $143.74 | $143.95 | $143.95 | 390,199 |
| 2022-08-22 | $145.76 | $145.76 | $144.00 | $144.40 | $144.40 | 109,887 |
| 2022-08-19 | $148.57 | $148.57 | $147.16 | $147.48 | $147.48 | 50,318 |
| 2022-08-18 | $149.06 | $149.75 | $148.65 | $149.39 | $149.39 | 44,097 |
| 2022-08-17 | $148.92 | $150.17 | $148.46 | $149.21 | $149.21 | 128,924 |
| 2022-08-16 | $149.50 | $150.87 | $149.20 | $150.20 | $150.20 | 91,701 |
| 2022-08-15 | $148.43 | $150.10 | $148.43 | $149.96 | $149.96 | 44,086 |
| 2022-08-12 | $147.46 | $149.21 | $147.03 | $149.20 | $149.20 | 103,727 |
| 2022-08-11 | $147.81 | $148.48 | $146.41 | $146.66 | $146.66 | 132,536 |
| 2022-08-10 | $146.28 | $146.87 | $145.83 | $146.81 | $146.81 | 63,409 |
| 2022-08-09 | $143.99 | $144.26 | $143.40 | $143.74 | $143.74 | 131,141 |
| 2022-08-08 | $145.22 | $146.13 | $144.00 | $144.44 | $144.44 | 62,980 |
| 2022-08-05 | $143.37 | $144.97 | $143.37 | $144.71 | $144.71 | 41,940 |
| 2022-08-04 | $145.15 | $145.38 | $144.38 | $145.15 | $145.15 | 86,070 |
| 2022-08-03 | $143.40 | $145.56 | $143.40 | $145.12 | $145.12 | 101,325 |
| 2022-08-02 | $142.74 | $144.23 | $142.16 | $142.54 | $142.54 | 347,575 |
| 2022-08-01 | $142.91 | $144.42 | $142.67 | $143.47 | $143.47 | 82,292 |
| 2022-07-29 | $142.27 | $144.12 | $142.00 | $143.90 | $143.90 | 203,313 |
| 2022-07-28 | $140.03 | $141.87 | $139.01 | $141.58 | $141.58 | 73,548 |
| 2022-07-27 | $137.64 | $140.60 | $137.57 | $140.04 | $140.04 | 111,713 |
| 2022-07-26 | $137.43 | $137.50 | $136.03 | $136.28 | $136.28 | 87,043 |
| 2022-07-25 | $138.33 | $138.43 | $137.36 | $138.10 | $138.10 | 123,789 |
| 2022-07-22 | $139.46 | $139.90 | $137.28 | $138.06 | $138.06 | 80,709 |
| 2022-07-21 | $137.87 | $139.54 | $137.03 | $139.54 | $139.54 | 102,053 |
| 2022-07-20 | $137.11 | $138.57 | $136.77 | $137.97 | $137.97 | 153,054 |
| 2022-07-19 | $134.95 | $137.21 | $134.70 | $137.15 | $137.15 | 174,266 |
| 2022-07-18 | $135.89 | $136.15 | $133.13 | $133.57 | $133.57 | 120,234 |
| 2022-07-15 | $133.73 | $134.78 | $133.40 | $134.78 | $134.78 | 117,790 |
| 2022-07-14 | $130.79 | $132.40 | $129.79 | $132.24 | $132.24 | 98,408 |
| 2022-07-13 | $131.20 | $133.50 | $131.09 | $132.51 | $132.51 | 157,876 |
| 2022-07-12 | $134.38 | $135.07 | $132.55 | $133.16 | $133.16 | 80,229 |
| 2022-07-11 | $135.19 | $135.32 | $134.20 | $134.47 | $134.47 | 185,749 |
| 2022-07-08 | $135.32 | $136.75 | $135.08 | $136.08 | $136.08 | 137,889 |
| 2022-07-07 | $134.69 | $136.42 | $134.69 | $136.10 | $136.10 | 124,961 |
| 2022-07-06 | $133.82 | $134.93 | $132.93 | $134.09 | $134.09 | 109,056 |
| 2022-07-05 | $131.40 | $133.66 | $130.50 | $133.66 | $133.66 | 144,120 |
| 2022-07-01 | $131.48 | $133.24 | $130.54 | $133.09 | $133.09 | 153,570 |
| 2022-06-30 | $131.45 | $132.91 | $130.10 | $131.81 | $131.81 | 179,080 |
| 2022-06-29 | $133.02 | $133.60 | $132.26 | $132.98 | $132.98 | 136,677 |
| 2022-06-28 | $136.52 | $137.35 | $132.90 | $132.99 | $132.99 | 137,046 |
| 2022-06-27 | $136.96 | $137.02 | $135.51 | $135.91 | $135.91 | 123,475 |
| 2022-06-24 | $133.53 | $136.52 | $133.53 | $136.49 | $136.49 | 123,540 |
| 2022-06-23 | $131.85 | $132.61 | $130.51 | $132.41 | $132.41 | 159,614 |
| 2022-06-22 | $130.13 | $133.01 | $130.13 | $131.48 | $130.97 | 122,359 |
| 2022-06-21 | $130.26 | $132.17 | $130.26 | $131.72 | $131.21 | 191,238 |
| 2022-06-17 | $127.93 | $129.42 | $127.16 | $128.36 | $127.87 | 219,409 |
| 2022-06-16 | $129.31 | $129.33 | $127.06 | $128.05 | $127.56 | 244,321 |
| 2022-06-15 | $131.33 | $133.77 | $129.82 | $132.22 | $131.71 | 158,602 |
| 2022-06-14 | $131.15 | $131.48 | $129.03 | $130.11 | $129.61 | 360,976 |
| 2022-06-13 | $132.19 | $132.76 | $129.98 | $130.52 | $130.02 | 229,261 |
| 2022-06-10 | $137.59 | $137.70 | $135.66 | $135.68 | $135.16 | 136,579 |
| 2022-06-09 | $142.68 | $143.54 | $139.80 | $139.80 | $139.26 | 77,161 |
| 2022-06-08 | $144.07 | $144.68 | $143.02 | $143.30 | $142.75 | 79,149 |
| 2022-06-07 | $142.06 | $144.83 | $142.04 | $144.65 | $144.09 | 64,304 |
| 2022-06-06 | $144.47 | $145.08 | $142.91 | $143.29 | $142.74 | 63,140 |
| 2022-06-03 | $143.62 | $144.16 | $142.63 | $142.91 | $142.36 | 143,763 |
| 2022-06-02 | $142.53 | $145.47 | $141.76 | $145.45 | $144.89 | 167,202 |
| 2022-06-01 | $144.59 | $145.03 | $141.81 | $142.72 | $142.17 | 64,554 |
| 2022-05-31 | $144.04 | $144.98 | $142.71 | $143.78 | $143.23 | 143,912 |
| 2022-05-27 | $141.93 | $144.49 | $141.89 | $144.47 | $143.91 | 100,765 |
| 2022-05-26 | $138.45 | $141.55 | $138.45 | $141.00 | $140.46 | 112,115 |
| 2022-05-25 | $136.43 | $138.85 | $136.43 | $138.26 | $137.73 | 81,583 |
| 2022-05-24 | $136.56 | $137.40 | $134.68 | $137.01 | $136.48 | 142,077 |
| 2022-05-23 | $136.53 | $138.41 | $136.00 | $138.19 | $137.66 | 96,637 |
| 2022-05-20 | $136.80 | $136.82 | $132.40 | $135.54 | $135.02 | 152,125 |
| 2022-05-19 | $135.43 | $137.00 | $134.77 | $135.57 | $135.05 | 165,192 |
| 2022-05-18 | $140.54 | $140.69 | $136.09 | $136.46 | $135.93 | 233,895 |
| 2022-05-17 | $141.63 | $142.32 | $140.44 | $142.22 | $141.67 | 298,274 |
| 2022-05-16 | $139.48 | $140.84 | $138.78 | $139.47 | $138.93 | 108,269 |
| 2022-05-13 | $138.20 | $140.42 | $137.94 | $140.03 | $139.49 | 131,419 |
| 2022-05-12 | $135.61 | $138.01 | $134.19 | $136.68 | $136.15 | 304,854 |
| 2022-05-11 | $138.93 | $140.89 | $136.73 | $137.00 | $136.47 | 271,321 |
| 2022-05-10 | $141.24 | $141.70 | $137.99 | $139.34 | $138.80 | 313,223 |
| 2022-05-09 | $141.37 | $141.67 | $138.37 | $138.96 | $138.42 | 285,373 |
| 2022-05-06 | $143.60 | $144.91 | $141.61 | $143.69 | $143.14 | 237,169 |
| 2022-05-05 | $148.36 | $148.43 | $143.00 | $144.42 | $143.86 | 243,110 |
| 2022-05-04 | $145.92 | $150.27 | $144.60 | $149.99 | $149.41 | 346,490 |
| 2022-05-03 | $145.12 | $146.47 | $144.57 | $145.63 | $145.07 | 247,987 |
| 2022-05-02 | $143.95 | $145.35 | $141.80 | $145.15 | $144.59 | 229,721 |
| 2022-04-29 | $148.23 | $148.98 | $143.84 | $144.08 | $143.52 | 240,188 |
| 2022-04-28 | $147.66 | $150.46 | $146.25 | $149.78 | $149.20 | 323,660 |
| 2022-04-27 | $145.82 | $147.82 | $145.12 | $145.88 | $145.32 | 1,544,927 |
| 2022-04-26 | $149.01 | $149.11 | $145.53 | $145.56 | $145.00 | 200,298 |
| 2022-04-25 | $148.06 | $150.05 | $146.68 | $149.94 | $149.36 | 192,345 |
| 2022-04-22 | $152.87 | $152.87 | $148.77 | $148.98 | $148.41 | 162,330 |
| 2022-04-21 | $156.87 | $157.48 | $152.87 | $153.20 | $152.61 | 134,578 |
| 2022-04-20 | $156.64 | $156.81 | $155.17 | $155.56 | $154.96 | 161,481 |
| 2022-04-19 | $153.35 | $156.27 | $153.35 | $156.02 | $155.42 | 60,986 |
| 2022-04-18 | $153.25 | $154.15 | $152.73 | $153.52 | $152.93 | 102,885 |
| 2022-04-14 | $155.72 | $155.96 | $153.51 | $153.61 | $153.02 | 68,405 |
| 2022-04-13 | $153.70 | $155.90 | $153.68 | $155.64 | $155.04 | 93,740 |
| 2022-04-12 | $155.73 | $156.40 | $153.24 | $153.82 | $153.23 | 119,256 |
| 2022-04-11 | $156.03 | $156.22 | $154.24 | $154.45 | $153.85 | 96,695 |
| 2022-04-08 | $157.59 | $158.41 | $156.83 | $157.31 | $156.70 | 90,253 |
| 2022-04-07 | $156.76 | $158.57 | $156.19 | $157.88 | $157.27 | 207,314 |
| 2022-04-06 | $157.24 | $157.93 | $156.05 | $157.09 | $156.48 | 130,764 |
| 2022-04-05 | $160.44 | $161.37 | $158.64 | $158.87 | $158.26 | 103,975 |
| 2022-04-04 | $159.61 | $161.08 | $159.27 | $161.07 | $160.45 | 96,904 |
| 2022-04-01 | $159.50 | $159.58 | $158.21 | $159.46 | $158.85 | 119,460 |
| 2022-03-31 | $161.42 | $161.45 | $158.95 | $159.04 | $158.43 | 157,217 |
| 2022-03-30 | $162.10 | $162.39 | $160.80 | $161.52 | $160.90 | 123,581 |
| 2022-03-29 | $161.99 | $162.74 | $161.15 | $162.54 | $161.91 | 806,932 |
| 2022-03-28 | $158.98 | $160.59 | $158.57 | $160.55 | $159.93 | 91,870 |
| 2022-03-25 | $158.81 | $159.33 | $157.76 | $159.18 | $158.57 | 91,102 |
| 2022-03-24 | $157.04 | $158.59 | $156.60 | $158.56 | $157.95 | 66,144 |
| 2022-03-23 | $157.63 | $158.36 | $156.62 | $156.62 | $155.55 | 180,056 |
| 2022-03-22 | $157.09 | $158.93 | $157.09 | $158.65 | $157.57 | 55,282 |
| 2022-03-21 | $156.65 | $157.28 | $155.26 | $156.68 | $155.61 | 118,477 |
| 2022-03-18 | $154.35 | $156.80 | $154.00 | $156.72 | $155.65 | 104,561 |
| 2022-03-17 | $152.23 | $154.79 | $151.97 | $154.77 | $153.71 | 143,577 |
| 2022-03-16 | $150.68 | $152.84 | $148.99 | $152.79 | $151.75 | 165,955 |
| 2022-03-15 | $146.94 | $149.53 | $146.48 | $149.34 | $148.32 | 101,524 |
| 2022-03-14 | $147.31 | $148.72 | $145.63 | $146.00 | $145.00 | 188,338 |
| 2022-03-11 | $150.22 | $150.42 | $147.06 | $147.19 | $146.18 | 134,638 |
| 2022-03-10 | $148.36 | $149.56 | $147.49 | $149.29 | $148.27 | 149,564 |
| 2022-03-09 | $149.05 | $150.68 | $148.38 | $149.99 | $148.97 | 269,726 |
| 2022-03-08 | $147.01 | $149.81 | $145.59 | $146.02 | $145.02 | 277,041 |
| 2022-03-07 | $151.34 | $151.49 | $147.08 | $147.16 | $146.15 | 331,729 |
| 2022-03-04 | $151.83 | $152.15 | $150.26 | $151.68 | $150.64 | 152,328 |
| 2022-03-03 | $154.90 | $155.10 | $152.42 | $153.01 | $151.97 | 261,649 |
| 2022-03-02 | $152.20 | $154.63 | $151.81 | $154.06 | $153.01 | 186,063 |
| 2022-03-01 | $153.22 | $153.89 | $150.50 | $151.45 | $150.42 | 253,146 |
| 2022-02-28 | $152.15 | $154.07 | $151.60 | $153.76 | $152.71 | 234,843 |
| 2022-02-25 | $151.16 | $153.93 | $150.65 | $153.93 | $152.88 | 220,682 |
| 2022-02-24 | $144.56 | $150.78 | $144.06 | $150.64 | $149.61 | 425,870 |
| 2022-02-23 | $152.10 | $152.38 | $148.15 | $148.35 | $147.34 | 210,394 |
| 2022-02-22 | $151.75 | $153.12 | $149.75 | $151.05 | $150.02 | 195,222 |
| 2022-02-18 | $154.11 | $154.36 | $151.98 | $152.73 | $151.69 | 211,410 |
| 2022-02-17 | $156.25 | $156.40 | $153.76 | $154.00 | $152.95 | 150,252 |
| 2022-02-16 | $156.53 | $157.87 | $155.81 | $157.46 | $156.38 | 155,873 |
| 2022-02-15 | $156.50 | $157.40 | $156.34 | $157.30 | $156.23 | 154,938 |
| 2022-02-14 | $154.89 | $155.69 | $153.52 | $154.78 | $153.72 | 307,898 |
| 2022-02-11 | $158.63 | $159.23 | $154.61 | $155.21 | $154.15 | 273,741 |
| 2022-02-10 | $159.39 | $161.38 | $157.88 | $158.57 | $157.49 | 126,913 |
| 2022-02-09 | $160.68 | $161.48 | $160.64 | $161.46 | $160.36 | 206,053 |
| 2022-02-08 | $157.61 | $159.45 | $157.14 | $159.18 | $158.09 | 85,869 |
| 2022-02-07 | $158.86 | $159.23 | $157.46 | $157.83 | $156.75 | 110,697 |
| 2022-02-04 | $157.70 | $159.99 | $156.92 | $158.61 | $157.53 | 116,560 |
| 2022-02-03 | $159.10 | $159.75 | $157.26 | $157.53 | $156.45 | 139,370 |
| 2022-02-02 | $161.36 | $161.89 | $160.19 | $161.65 | $160.55 | 113,222 |
| 2022-02-01 | $159.65 | $160.46 | $158.36 | $160.36 | $159.26 | 163,605 |
| 2022-01-31 | $156.11 | $159.22 | $155.49 | $159.15 | $158.06 | 136,409 |
| 2022-01-28 | $152.71 | $156.15 | $150.95 | $156.07 | $155.00 | 118,268 |
| 2022-01-27 | $154.43 | $155.64 | $151.57 | $152.06 | $151.02 | 197,611 |
| 2022-01-26 | $155.59 | $156.59 | $151.30 | $152.87 | $151.83 | 366,920 |
| 2022-01-25 | $152.82 | $155.01 | $150.83 | $153.03 | $151.98 | 352,134 |
| 2022-01-24 | $152.27 | $155.20 | $148.26 | $155.06 | $154.00 | 465,311 |
| 2022-01-21 | $157.22 | $158.29 | $154.68 | $154.70 | $153.64 | 356,393 |
| 2022-01-20 | $160.35 | $162.11 | $157.79 | $157.91 | $156.83 | 145,532 |
| 2022-01-19 | $161.82 | $162.39 | $159.54 | $159.63 | $158.54 | 69,728 |
| 2022-01-18 | $162.35 | $162.41 | $160.89 | $161.23 | $160.13 | 90,848 |
| 2022-01-14 | $162.88 | $164.23 | $162.52 | $164.11 | $162.99 | 88,304 |
| 2022-01-13 | $167.04 | $167.17 | $163.71 | $163.92 | $162.80 | 98,747 |
| 2022-01-12 | $166.96 | $167.40 | $166.00 | $166.61 | $165.47 | 92,424 |
| 2022-01-11 | $164.59 | $166.20 | $163.54 | $166.15 | $165.02 | 98,049 |
| 2022-01-10 | $163.52 | $164.70 | $161.38 | $164.65 | $163.53 | 155,974 |
| 2022-01-07 | $165.37 | $165.67 | $164.10 | $164.74 | $163.61 | 71,135 |
| 2022-01-06 | $165.21 | $166.31 | $164.39 | $165.30 | $164.17 | 140,417 |
| 2022-01-05 | $168.70 | $169.02 | $165.61 | $165.66 | $164.53 | 167,624 |
| 2022-01-04 | $169.90 | $170.00 | $168.30 | $168.99 | $167.84 | 79,003 |
| 2022-01-03 | $168.67 | $169.38 | $167.81 | $169.35 | $168.19 | 110,701 |
| 2021-12-31 | $168.50 | $168.89 | $168.03 | $168.08 | $166.93 | 57,002 |
| 2021-12-30 | $169.16 | $169.71 | $168.55 | $168.71 | $167.56 | 67,160 |
| 2021-12-29 | $169.10 | $169.47 | $168.62 | $169.16 | $168.00 | 86,844 |
| 2021-12-28 | $169.41 | $169.68 | $168.77 | $169.00 | $167.85 | 70,512 |
| 2021-12-27 | $167.47 | $169.26 | $167.47 | $169.23 | $168.07 | 59,423 |
| 2021-12-23 | $166.83 | $168.05 | $166.83 | $167.56 | $165.87 | 61,412 |
| 2021-12-22 | $164.61 | $166.53 | $164.61 | $166.53 | $164.85 | 61,734 |
| 2021-12-21 | $163.29 | $164.79 | $162.35 | $164.70 | $163.04 | 54,469 |
| 2021-12-20 | $161.75 | $161.99 | $160.68 | $161.91 | $160.28 | 190,451 |
| 2021-12-17 | $163.95 | $165.20 | $162.80 | $163.67 | $162.02 | 70,759 |
| 2021-12-16 | $167.74 | $167.74 | $164.68 | $165.33 | $163.67 | 193,738 |
| 2021-12-15 | $164.32 | $167.09 | $163.39 | $167.05 | $165.37 | 90,303 |
| 2021-12-14 | $164.07 | $165.01 | $163.16 | $164.35 | $162.70 | 59,394 |
| 2021-12-13 | $166.86 | $166.86 | $165.40 | $165.43 | $163.76 | 47,435 |
| 2021-12-10 | $166.53 | $167.10 | $165.58 | $167.08 | $165.40 | 52,993 |
| 2021-12-09 | $166.18 | $166.43 | $165.40 | $165.49 | $163.82 | 53,624 |
| 2021-12-08 | $166.30 | $166.69 | $165.62 | $166.55 | $164.87 | 108,156 |
| 2021-12-07 | $164.91 | $166.22 | $164.91 | $166.05 | $164.38 | 57,092 |
| 2021-12-06 | $161.47 | $163.21 | $160.61 | $162.65 | $161.01 | 51,042 |
| 2021-12-03 | $162.81 | $163.26 | $159.16 | $160.67 | $159.05 | 124,373 |
| 2021-12-02 | $160.17 | $162.80 | $160.00 | $162.35 | $160.72 | 140,498 |
| 2021-12-01 | $164.21 | $165.15 | $160.18 | $160.26 | $158.65 | 232,039 |
| 2021-11-30 | $164.33 | $164.93 | $161.96 | $162.34 | $160.71 | 92,951 |
| 2021-11-29 | $164.89 | $165.72 | $164.21 | $165.13 | $163.47 | 131,187 |
| 2021-11-26 | $164.27 | $164.52 | $162.85 | $163.14 | $161.50 | 70,296 |
| 2021-11-24 | $165.40 | $166.55 | $164.94 | $166.48 | $164.80 | 65,883 |
| 2021-11-23 | $165.68 | $166.32 | $164.76 | $166.13 | $164.46 | 88,314 |
| 2021-11-22 | $167.48 | $168.35 | $165.94 | $165.99 | $164.32 | 63,399 |
| 2021-11-19 | $167.14 | $167.44 | $166.69 | $166.70 | $165.02 | 40,275 |
| 2021-11-18 | $166.74 | $167.09 | $165.85 | $167.01 | $165.33 | 45,059 |
| 2021-11-17 | $166.52 | $166.77 | $166.18 | $166.32 | $164.65 | 48,578 |
| 2021-11-16 | $165.80 | $167.07 | $165.80 | $166.67 | $164.99 | 39,870 |
| 2021-11-15 | $166.42 | $166.48 | $165.62 | $165.90 | $164.23 | 50,923 |
| 2021-11-12 | $165.14 | $166.08 | $164.73 | $166.01 | $164.34 | 38,624 |
| 2021-11-11 | $165.37 | $165.37 | $164.60 | $164.64 | $162.98 | 31,268 |
| 2021-11-10 | $165.19 | $166.02 | $164.02 | $164.62 | $162.96 | 106,510 |
| 2021-11-09 | $166.95 | $166.96 | $165.55 | $166.08 | $164.41 | 84,230 |
| 2021-11-08 | $167.04 | $167.09 | $166.50 | $166.66 | $164.98 | 58,892 |
| 2021-11-05 | $166.84 | $167.33 | $166.00 | $166.53 | $164.85 | 51,525 |
| 2021-11-04 | $165.59 | $166.10 | $165.44 | $166.10 | $164.43 | 56,628 |
| 2021-11-03 | $164.06 | $165.33 | $163.78 | $165.25 | $163.59 | 38,805 |
| 2021-11-02 | $163.54 | $164.31 | $163.54 | $164.18 | $162.53 | 50,533 |
| 2021-11-01 | $163.86 | $163.86 | $162.86 | $163.54 | $161.89 | 133,877 |
| 2021-10-29 | $162.00 | $163.47 | $162.00 | $163.42 | $161.77 | 295,205 |
| 2021-10-28 | $162.08 | $163.02 | $162.08 | $163.00 | $161.36 | 58,620 |
| 2021-10-27 | $162.43 | $162.62 | $161.53 | $161.55 | $159.92 | 86,130 |
| 2021-10-26 | $162.38 | $162.99 | $162.07 | $162.07 | $160.44 | 65,360 |
| 2021-10-25 | $161.30 | $161.93 | $160.65 | $161.76 | $160.13 | 48,921 |
| 2021-10-22 | $160.93 | $161.34 | $160.13 | $160.88 | $159.26 | 45,860 |
| 2021-10-21 | $160.74 | $161.36 | $160.58 | $161.36 | $159.74 | 116,638 |
| 2021-10-20 | $160.58 | $160.94 | $160.49 | $160.76 | $159.14 | 56,638 |
| 2021-10-19 | $159.75 | $160.31 | $159.49 | $160.31 | $158.70 | 52,143 |
| 2021-10-18 | $157.90 | $159.10 | $157.80 | $159.07 | $157.47 | 65,149 |
| 2021-10-15 | $158.02 | $158.51 | $157.72 | $158.49 | $156.89 | 51,546 |
| 2021-10-14 | $156.00 | $157.15 | $155.82 | $157.15 | $155.57 | 47,886 |
| 2021-10-13 | $154.39 | $154.63 | $153.38 | $154.57 | $153.01 | 76,070 |
| 2021-10-12 | $154.88 | $154.88 | $153.62 | $153.92 | $152.37 | 59,919 |
| 2021-10-11 | $155.35 | $156.31 | $154.32 | $154.35 | $152.80 | 109,770 |
| 2021-10-08 | $156.14 | $156.14 | $155.32 | $155.45 | $153.88 | 94,538 |
| 2021-10-07 | $155.65 | $156.80 | $155.63 | $155.75 | $154.18 | 149,963 |
| 2021-10-06 | $152.36 | $154.50 | $151.81 | $154.45 | $152.90 | 65,706 |
| 2021-10-05 | $152.57 | $154.49 | $152.39 | $153.65 | $152.10 | 40,831 |
| 2021-10-04 | $153.89 | $153.90 | $151.14 | $152.00 | $150.47 | 251,865 |
| 2021-10-01 | $153.07 | $154.64 | $151.75 | $154.24 | $152.69 | 64,518 |
| 2021-09-30 | $154.73 | $155.01 | $152.39 | $152.39 | $150.86 | 298,711 |
| 2021-09-29 | $154.55 | $155.07 | $153.93 | $154.09 | $152.54 | 79,412 |
| 2021-09-28 | $156.56 | $156.73 | $154.24 | $154.40 | $152.34 | 69,366 |
| 2021-09-27 | $157.90 | $158.23 | $157.55 | $157.86 | $155.75 | 50,149 |
| 2021-09-24 | $157.59 | $158.65 | $157.59 | $158.45 | $156.34 | 89,357 |
| 2021-09-23 | $157.05 | $158.70 | $157.05 | $158.14 | $156.03 | 57,187 |
| 2021-09-22 | $155.72 | $157.10 | $155.48 | $156.42 | $154.33 | 49,889 |
| 2021-09-21 | $155.90 | $156.37 | $154.78 | $155.02 | $152.95 | 56,542 |
| 2021-09-20 | $155.40 | $155.93 | $153.12 | $154.94 | $152.87 | 115,688 |
| 2021-09-17 | $159.03 | $159.03 | $157.58 | $157.79 | $155.68 | 36,458 |
| 2021-09-16 | $159.29 | $159.50 | $158.09 | $159.22 | $157.10 | 32,318 |
| 2021-09-15 | $158.33 | $159.59 | $157.92 | $159.44 | $157.31 | 34,518 |
| 2021-09-14 | $159.36 | $159.66 | $157.80 | $158.13 | $156.02 | 56,563 |
| 2021-09-13 | $159.59 | $159.76 | $158.06 | $158.90 | $156.78 | 138,422 |
| 2021-09-10 | $160.63 | $160.82 | $158.54 | $158.63 | $156.51 | 100,266 |
| 2021-09-09 | $160.60 | $161.15 | $159.80 | $159.90 | $157.77 | 71,847 |
| 2021-09-08 | $160.69 | $160.82 | $159.90 | $160.65 | $158.51 | 58,817 |
| 2021-09-07 | $161.28 | $161.28 | $160.54 | $160.88 | $158.73 | 84,331 |
| 2021-09-03 | $160.90 | $161.41 | $160.66 | $161.28 | $159.13 | 40,177 |
| 2021-09-02 | $161.34 | $161.52 | $160.75 | $161.18 | $159.03 | 77,434 |
| 2021-09-01 | $161.10 | $161.32 | $160.75 | $160.85 | $158.70 | 48,730 |
| 2021-08-31 | $161.12 | $161.12 | $160.55 | $160.78 | $158.63 | 146,717 |
| 2021-08-30 | $160.45 | $161.29 | $160.40 | $161.08 | $158.93 | 62,389 |
| 2021-08-27 | $159.22 | $160.26 | $159.16 | $160.10 | $157.96 | 45,304 |
| 2021-08-26 | $159.68 | $159.78 | $158.83 | $158.88 | $156.76 | 130,174 |
| 2021-08-25 | $159.75 | $159.93 | $159.55 | $159.76 | $157.63 | 66,213 |
| 2021-08-24 | $159.77 | $159.81 | $159.49 | $159.56 | $157.43 | 52,352 |
| 2021-08-23 | $158.48 | $159.74 | $158.48 | $159.34 | $157.21 | 75,491 |
| 2021-08-20 | $156.97 | $157.99 | $156.65 | $157.92 | $155.81 | 56,334 |
| 2021-08-19 | $155.35 | $157.13 | $155.08 | $156.59 | $154.50 | 83,685 |
| 2021-08-18 | $157.75 | $158.28 | $156.31 | $156.44 | $154.35 | 54,396 |
| 2021-08-17 | $158.08 | $158.41 | $157.10 | $158.05 | $155.94 | 106,857 |
| 2021-08-16 | $158.14 | $159.13 | $157.42 | $159.07 | $156.95 | 80,056 |
| 2021-08-13 | $158.65 | $158.73 | $158.40 | $158.73 | $156.61 | 62,358 |
| 2021-08-12 | $157.82 | $158.36 | $157.43 | $158.31 | $156.20 | 29,175 |
| 2021-08-11 | $158.01 | $158.04 | $157.44 | $157.71 | $155.61 | 43,742 |
| 2021-08-10 | $157.75 | $157.93 | $157.34 | $157.60 | $155.50 | 54,666 |
| 2021-08-09 | $157.66 | $157.76 | $157.37 | $157.55 | $155.45 | 59,577 |
| 2021-08-06 | $157.60 | $157.81 | $157.33 | $157.55 | $155.45 | 115,442 |
| 2021-08-05 | $156.90 | $157.47 | $156.83 | $157.42 | $155.32 | 29,142 |
| 2021-08-04 | $156.67 | $156.90 | $156.37 | $156.53 | $154.44 | 59,033 |
| 2021-08-03 | $156.22 | $157.13 | $155.44 | $157.12 | $155.02 | 90,422 |
| 2021-08-02 | $156.95 | $156.95 | $155.79 | $155.90 | $153.82 | 122,931 |
| 2021-07-30 | $156.03 | $156.64 | $155.87 | $156.15 | $154.07 | 47,441 |
| 2021-07-29 | $157.01 | $157.52 | $157.01 | $157.15 | $155.05 | 81,832 |
| 2021-07-28 | $156.88 | $157.14 | $156.29 | $156.67 | $154.58 | 66,707 |
| 2021-07-27 | $157.20 | $157.20 | $155.65 | $156.74 | $154.65 | 37,878 |
| 2021-07-26 | $157.09 | $157.58 | $156.94 | $157.52 | $155.42 | 91,562 |
| 2021-07-23 | $156.30 | $157.29 | $156.12 | $157.12 | $155.02 | 39,500 |
| 2021-07-22 | $155.08 | $155.54 | $154.89 | $155.49 | $153.42 | 66,563 |
| 2021-07-21 | $154.25 | $154.98 | $154.15 | $154.98 | $152.91 | 46,480 |
| 2021-07-20 | $152.12 | $154.26 | $151.70 | $153.78 | $151.73 | 57,728 |
| 2021-07-19 | $152.02 | $152.12 | $150.73 | $151.62 | $149.60 | 115,677 |
| 2021-07-16 | $155.52 | $155.52 | $153.67 | $153.86 | $151.81 | 61,057 |
| 2021-07-15 | $155.04 | $155.28 | $154.33 | $154.94 | $152.87 | 144,497 |
| 2021-07-14 | $156.00 | $156.03 | $155.04 | $155.41 | $153.34 | 73,896 |
| 2021-07-13 | $155.34 | $156.00 | $155.10 | $155.19 | $153.12 | 156,365 |
| 2021-07-12 | $155.08 | $155.62 | $155.02 | $155.54 | $153.46 | 66,944 |
| 2021-07-09 | $154.02 | $155.10 | $153.92 | $155.02 | $152.95 | 86,489 |
| 2021-07-08 | $152.50 | $153.73 | $152.33 | $153.49 | $151.44 | 70,681 |
| 2021-07-07 | $154.61 | $154.83 | $153.85 | $154.73 | $152.67 | 146,205 |
| 2021-07-06 | $154.30 | $154.42 | $153.13 | $154.21 | $152.15 | 73,202 |
| 2021-07-02 | $153.35 | $154.36 | $153.35 | $154.30 | $152.24 | 42,211 |
| 2021-07-01 | $152.51 | $152.99 | $152.43 | $152.95 | $150.91 | 36,607 |
| 2021-06-30 | $152.12 | $152.48 | $152.02 | $152.34 | $150.31 | 50,319 |
| 2021-06-29 | $152.23 | $152.32 | $151.98 | $152.16 | $150.13 | 62,999 |
| 2021-06-28 | $151.79 | $152.05 | $151.47 | $152.04 | $150.01 | 46,109 |
| 2021-06-25 | $151.43 | $151.52 | $151.18 | $151.49 | $149.47 | 48,851 |
| 2021-06-24 | $151.05 | $151.34 | $150.97 | $151.08 | $149.06 | 60,457 |
| 2021-06-23 | $150.91 | $151.14 | $150.65 | $150.67 | $148.20 | 51,485 |
| 2021-06-22 | $149.94 | $151.06 | $149.71 | $150.80 | $148.33 | 67,787 |
| 2021-06-21 | $148.61 | $149.87 | $148.22 | $149.84 | $147.39 | 39,886 |
| 2021-06-18 | $148.75 | $148.84 | $147.93 | $148.00 | $145.58 | 53,682 |
| 2021-06-17 | $149.31 | $150.15 | $148.91 | $149.76 | $147.31 | 48,683 |
| 2021-06-16 | $150.44 | $150.44 | $148.67 | $149.48 | $147.03 | 63,654 |
| 2021-06-15 | $150.81 | $150.81 | $150.09 | $150.33 | $147.87 | 37,839 |
| 2021-06-14 | $150.24 | $150.70 | $149.80 | $150.70 | $148.23 | 75,685 |
| 2021-06-11 | $150.17 | $150.18 | $149.66 | $150.18 | $147.72 | 83,862 |
| 2021-06-10 | $149.51 | $150.23 | $149.35 | $149.93 | $147.48 | 38,072 |
| 2021-06-09 | $149.52 | $149.60 | $149.04 | $149.06 | $146.62 | 135,586 |
| 2021-06-08 | $149.66 | $149.66 | $148.55 | $149.22 | $146.78 | 130,458 |
| 2021-06-07 | $149.27 | $149.37 | $148.90 | $149.33 | $146.89 | 112,591 |
| 2021-06-04 | $148.66 | $149.38 | $148.54 | $149.28 | $146.84 | 47,287 |
| 2021-06-03 | $147.69 | $148.34 | $147.07 | $147.89 | $145.47 | 365,399 |
| 2021-06-02 | $148.42 | $148.79 | $148.11 | $148.52 | $146.09 | 40,146 |
| 2021-06-01 | $149.33 | $149.60 | $148.14 | $148.23 | $145.80 | 54,860 |
| 2021-05-28 | $148.90 | $149.01 | $148.50 | $148.55 | $146.12 | 243,723 |
| 2021-05-27 | $148.57 | $148.77 | $148.19 | $148.28 | $145.85 | 62,574 |
| 2021-05-26 | $148.31 | $148.47 | $147.82 | $148.21 | $145.78 | 82,707 |
| 2021-05-25 | $148.74 | $148.84 | $147.77 | $148.04 | $145.62 | 93,107 |
| 2021-05-24 | $147.51 | $148.61 | $147.51 | $148.18 | $145.75 | 88,536 |
| 2021-05-21 | $147.50 | $147.81 | $146.57 | $146.69 | $144.29 | 55,469 |
| 2021-05-20 | $145.47 | $147.14 | $145.47 | $146.84 | $144.44 | 41,966 |
| 2021-05-19 | $143.60 | $145.15 | $143.24 | $145.08 | $142.70 | 86,429 |
| 2021-05-18 | $146.71 | $146.87 | $145.45 | $145.52 | $143.14 | 40,872 |
| 2021-05-17 | $146.71 | $146.94 | $145.97 | $146.70 | $144.30 | 50,833 |
| 2021-05-14 | $146.00 | $147.38 | $146.00 | $147.11 | $144.70 | 93,580 |
| 2021-05-13 | $143.82 | $145.54 | $143.82 | $144.80 | $142.43 | 107,970 |
| 2021-05-12 | $145.18 | $145.70 | $143.05 | $143.31 | $140.96 | 150,976 |
| 2021-05-11 | $145.58 | $146.53 | $144.89 | $146.36 | $143.96 | 316,598 |
| 2021-05-10 | $149.26 | $149.26 | $147.44 | $147.50 | $145.09 | 95,022 |
| 2021-05-07 | $148.71 | $149.49 | $148.43 | $149.20 | $146.76 | 83,506 |
| 2021-05-06 | $146.92 | $148.21 | $146.27 | $148.13 | $145.70 | 251,748 |
| 2021-05-05 | $147.63 | $147.77 | $146.78 | $147.02 | $144.61 | 102,912 |
| 2021-05-04 | $147.43 | $147.49 | $145.65 | $146.98 | $144.57 | 115,576 |
| 2021-05-03 | $148.76 | $148.87 | $148.00 | $148.20 | $145.77 | 113,996 |
| 2021-04-30 | $148.00 | $148.37 | $147.65 | $147.83 | $145.41 | 144,677 |
| 2021-04-29 | $149.06 | $149.08 | $147.60 | $148.77 | $146.33 | 194,188 |
| 2021-04-28 | $148.27 | $148.54 | $147.88 | $148.02 | $145.60 | 88,341 |
| 2021-04-27 | $148.28 | $148.28 | $147.65 | $148.06 | $145.64 | 94,546 |
| 2021-04-26 | $148.18 | $148.29 | $147.88 | $148.11 | $145.69 | 193,836 |
| 2021-04-23 | $146.52 | $148.28 | $146.52 | $147.87 | $145.45 | 47,657 |
| 2021-04-22 | $147.63 | $147.87 | $145.85 | $146.28 | $143.89 | 115,706 |
| 2021-04-21 | $146.19 | $147.66 | $146.08 | $147.62 | $145.20 | 66,818 |
| 2021-04-20 | $147.14 | $147.30 | $145.87 | $146.41 | $144.01 | 102,611 |
| 2021-04-19 | $147.95 | $148.03 | $146.94 | $147.52 | $145.10 | 69,501 |
| 2021-04-16 | $148.18 | $148.42 | $147.70 | $148.29 | $145.86 | 72,088 |
| 2021-04-15 | $146.97 | $147.89 | $146.97 | $147.83 | $145.41 | 81,165 |
| 2021-04-14 | $146.85 | $147.01 | $145.92 | $146.10 | $143.71 | 70,873 |
| 2021-04-13 | $146.14 | $147.03 | $146.14 | $146.83 | $144.43 | 185,628 |
| 2021-04-12 | $145.98 | $146.24 | $145.70 | $146.19 | $143.80 | 81,769 |
| 2021-04-09 | $145.00 | $146.19 | $144.97 | $146.19 | $143.80 | 73,271 |
| 2021-04-08 | $144.72 | $145.00 | $144.47 | $144.97 | $142.60 | 65,951 |
| 2021-04-07 | $143.75 | $144.29 | $143.75 | $144.18 | $141.82 | 72,024 |
| 2021-04-06 | $143.79 | $144.29 | $143.63 | $143.86 | $141.50 | 244,082 |
| 2021-04-05 | $142.88 | $144.13 | $142.85 | $143.85 | $141.49 | 129,825 |
| 2021-04-01 | $141.11 | $141.80 | $141.10 | $141.79 | $139.47 | 86,698 |
| 2021-03-31 | $139.93 | $140.85 | $139.89 | $140.23 | $137.93 | 148,202 |
| 2021-03-30 | $139.48 | $139.70 | $138.99 | $139.50 | $137.22 | 137,439 |
| 2021-03-29 | $139.44 | $140.29 | $138.92 | $140.05 | $137.76 | 118,226 |
| 2021-03-26 | $138.20 | $140.10 | $138.01 | $139.99 | $137.70 | 92,391 |
| 2021-03-25 | $137.04 | $138.45 | $136.39 | $138.23 | $135.55 | 67,509 |
| 2021-03-24 | $139.13 | $139.39 | $137.60 | $137.68 | $135.01 | 45,168 |
| 2021-03-23 | $139.21 | $139.87 | $138.22 | $138.54 | $135.85 | 108,939 |
| 2021-03-22 | $138.33 | $139.88 | $138.33 | $139.40 | $136.69 | 68,133 |
| 2021-03-19 | $138.45 | $138.71 | $137.28 | $138.20 | $135.52 | 49,539 |
| 2021-03-18 | $139.65 | $140.10 | $138.21 | $138.25 | $135.57 | 68,178 |
| 2021-03-17 | $139.66 | $140.90 | $139.31 | $140.50 | $137.77 | 62,229 |
| 2021-03-16 | $140.46 | $140.91 | $139.89 | $140.26 | $137.54 | 408,685 |
| 2021-03-15 | $139.60 | $140.19 | $138.69 | $140.11 | $137.39 | 82,013 |
| 2021-03-12 | $138.76 | $139.47 | $138.45 | $139.45 | $136.74 | 72,362 |
| 2021-03-11 | $139.05 | $140.11 | $138.71 | $139.41 | $136.70 | 124,611 |
| 2021-03-10 | $138.14 | $138.42 | $137.46 | $137.89 | $135.21 | 112,142 |
| 2021-03-09 | $136.54 | $138.09 | $136.26 | $137.06 | $134.40 | 86,996 |
| 2021-03-08 | $136.14 | $137.03 | $134.69 | $134.75 | $132.13 | 115,304 |
| 2021-03-05 | $134.83 | $136.03 | $132.17 | $135.86 | $133.22 | 103,276 |
| 2021-03-04 | $135.00 | $136.06 | $131.85 | $133.38 | $130.79 | 166,984 |
| 2021-03-03 | $136.82 | $137.14 | $135.03 | $135.08 | $132.46 | 61,830 |
| 2021-03-02 | $138.41 | $138.51 | $137.08 | $137.13 | $134.47 | 74,590 |
| 2021-03-01 | $136.90 | $138.57 | $136.82 | $138.23 | $135.55 | 62,425 |
| 2021-02-26 | $136.39 | $136.70 | $134.27 | $134.93 | $132.31 | 117,034 |
| 2021-02-25 | $138.35 | $138.88 | $135.00 | $135.50 | $132.87 | 78,299 |
| 2021-02-24 | $137.22 | $139.05 | $136.65 | $138.97 | $136.27 | 53,651 |
| 2021-02-23 | $136.48 | $138.07 | $135.18 | $137.57 | $134.90 | 79,349 |
| 2021-02-22 | $137.63 | $138.39 | $137.33 | $137.40 | $134.73 | 82,834 |
| 2021-02-19 | $139.72 | $139.72 | $138.56 | $138.65 | $135.96 | 62,844 |
| 2021-02-18 | $138.90 | $139.55 | $138.28 | $139.26 | $136.56 | 58,792 |
| 2021-02-17 | $139.00 | $139.93 | $138.75 | $139.92 | $137.20 | 74,574 |
| 2021-02-16 | $140.47 | $140.53 | $139.51 | $139.87 | $137.15 | 74,941 |
| 2021-02-12 | $139.03 | $140.00 | $138.77 | $139.91 | $137.19 | 60,848 |
| 2021-02-11 | $139.58 | $139.65 | $138.46 | $139.26 | $136.56 | 53,298 |
| 2021-02-10 | $139.89 | $139.89 | $138.19 | $139.02 | $136.32 | 62,842 |
| 2021-02-09 | $139.05 | $139.46 | $138.98 | $139.25 | $136.55 | 69,406 |
| 2021-02-08 | $139.04 | $139.31 | $138.59 | $139.29 | $136.59 | 137,548 |
| 2021-02-05 | $138.63 | $138.63 | $137.89 | $138.31 | $135.63 | 56,901 |
| 2021-02-04 | $136.85 | $137.85 | $136.68 | $137.81 | $135.13 | 81,839 |
| 2021-02-03 | $136.83 | $137.04 | $136.02 | $136.40 | $133.75 | 49,880 |
| 2021-02-02 | $135.59 | $136.82 | $135.52 | $136.29 | $133.64 | 131,728 |
| 2021-02-01 | $133.37 | $134.66 | $132.58 | $134.17 | $131.57 | 97,699 |
| 2021-01-29 | $134.08 | $134.34 | $131.56 | $132.17 | $129.60 | 105,426 |
| 2021-01-28 | $134.27 | $136.38 | $134.23 | $134.83 | $132.21 | 122,486 |
| 2021-01-27 | $135.92 | $135.92 | $132.73 | $133.50 | $130.91 | 118,638 |
| 2021-01-26 | $137.46 | $137.63 | $136.94 | $136.94 | $134.28 | 193,976 |
| 2021-01-25 | $136.89 | $137.17 | $134.99 | $137.11 | $134.45 | 79,971 |
| 2021-01-22 | $136.23 | $136.86 | $136.21 | $136.49 | $133.84 | 72,384 |
| 2021-01-21 | $137.00 | $137.24 | $136.55 | $136.87 | $134.21 | 91,156 |
| 2021-01-20 | $135.63 | $137.00 | $135.46 | $136.71 | $134.06 | 73,907 |
| 2021-01-19 | $134.51 | $134.85 | $133.96 | $134.64 | $132.03 | 90,817 |
| 2021-01-15 | $134.14 | $134.36 | $133.03 | $133.56 | $130.97 | 90,901 |
| 2021-01-14 | $135.46 | $135.58 | $134.38 | $134.56 | $131.95 | 124,211 |
| 2021-01-13 | $134.63 | $135.50 | $134.57 | $135.10 | $132.48 | 68,580 |
| 2021-01-12 | $134.85 | $135.00 | $133.86 | $134.62 | $132.01 | 69,099 |
| 2021-01-11 | $134.51 | $135.42 | $134.51 | $134.70 | $132.09 | 62,675 |
| 2021-01-08 | $135.38 | $135.78 | $134.42 | $135.67 | $133.04 | 76,288 |
| 2021-01-07 | $133.72 | $135.14 | $133.46 | $134.82 | $132.20 | 64,976 |
| 2021-01-06 | $131.62 | $134.08 | $131.46 | $132.70 | $130.12 | 249,957 |
| 2021-01-05 | $131.38 | $132.78 | $131.38 | $132.41 | $129.84 | 96,076 |
| 2021-01-04 | $133.97 | $133.97 | $130.16 | $131.66 | $129.10 | 138,717 |
| 2020-12-31 | $132.77 | $133.62 | $132.50 | $133.45 | $130.86 | 93,294 |
| 2020-12-30 | $133.08 | $133.27 | $132.62 | $132.75 | $130.17 | 71,555 |
| 2020-12-29 | $133.44 | $133.57 | $132.50 | $132.65 | $130.08 | 54,630 |
| 2020-12-28 | $132.50 | $132.98 | $132.40 | $132.84 | $130.26 | 72,171 |
| 2020-12-24 | $131.47 | $131.65 | $131.21 | $131.65 | $129.09 | 27,430 |
| 2020-12-23 | $132.12 | $132.49 | $131.73 | $131.77 | $128.62 | 36,859 |
| 2020-12-22 | $132.26 | $132.26 | $131.32 | $131.71 | $128.56 | 120,663 |
| 2020-12-21 | $131.05 | $132.28 | $130.00 | $132.06 | $128.90 | 65,978 |
| 2020-12-18 | $133.01 | $133.01 | $131.41 | $132.37 | $129.20 | 78,860 |
| 2020-12-17 | $132.55 | $132.77 | $132.32 | $132.75 | $129.57 | 50,089 |
| 2020-12-16 | $131.64 | $132.24 | $131.39 | $131.86 | $128.71 | 101,188 |
| 2020-12-15 | $131.04 | $131.62 | $130.50 | $131.59 | $128.44 | 97,642 |
| 2020-12-14 | $131.34 | $131.73 | $129.97 | $129.97 | $126.86 | 83,659 |
| 2020-12-11 | $130.00 | $130.55 | $129.40 | $130.51 | $127.39 | 49,366 |
| 2020-12-10 | $130.00 | $131.00 | $129.81 | $130.56 | $127.44 | 67,987 |
| 2020-12-09 | $132.25 | $132.25 | $130.33 | $130.68 | $127.55 | 66,491 |
| 2020-12-08 | $131.22 | $132.16 | $131.03 | $131.94 | $128.78 | 55,294 |
| 2020-12-07 | $131.46 | $131.68 | $131.15 | $131.64 | $128.49 | 71,307 |
| 2020-12-04 | $130.91 | $131.61 | $130.86 | $131.60 | $128.45 | 66,353 |
| 2020-12-03 | $130.86 | $131.15 | $130.32 | $130.68 | $127.55 | 63,907 |
| 2020-12-02 | $130.03 | $130.75 | $129.76 | $130.66 | $127.53 | 64,196 |
| 2020-12-01 | $130.46 | $131.00 | $130.22 | $130.47 | $127.35 | 65,266 |
| 2020-11-30 | $129.41 | $129.50 | $128.08 | $129.16 | $126.07 | 50,000 |
| 2020-11-27 | $129.59 | $129.80 | $129.27 | $129.51 | $126.41 | 26,428 |
| 2020-11-25 | $129.27 | $129.40 | $128.65 | $129.17 | $126.08 | 95,723 |
| 2020-11-24 | $127.95 | $129.26 | $127.68 | $129.17 | $126.08 | 70,005 |
| 2020-11-23 | $127.06 | $127.47 | $126.13 | $127.07 | $124.03 | 90,494 |
| 2020-11-20 | $127.23 | $127.23 | $126.27 | $126.33 | $123.31 | 128,670 |
| 2020-11-19 | $126.41 | $127.31 | $126.00 | $127.22 | $124.18 | 66,132 |
| 2020-11-18 | $128.07 | $128.28 | $126.66 | $126.67 | $123.64 | 78,114 |
| 2020-11-17 | $127.86 | $128.38 | $127.39 | $127.96 | $124.90 | 129,392 |
| 2020-11-16 | $127.98 | $128.43 | $127.50 | $128.43 | $125.36 | 62,620 |
| 2020-11-13 | $126.46 | $127.31 | $125.94 | $127.10 | $124.06 | 64,145 |
| 2020-11-12 | $126.33 | $126.57 | $125.04 | $125.57 | $122.57 | 55,519 |
| 2020-11-11 | $126.49 | $126.89 | $126.13 | $126.59 | $123.56 | 56,465 |
| 2020-11-10 | $125.43 | $125.91 | $124.26 | $125.57 | $122.57 | 92,313 |
| 2020-11-09 | $128.76 | $129.39 | $125.74 | $125.93 | $122.92 | 110,001 |
| 2020-11-06 | $124.82 | $125.32 | $123.83 | $124.88 | $121.89 | 78,236 |
| 2020-11-05 | $124.66 | $125.50 | $124.37 | $124.94 | $121.95 | 126,441 |
| 2020-11-04 | $121.38 | $123.89 | $121.04 | $122.42 | $119.49 | 149,016 |
| 2020-11-03 | $118.51 | $120.10 | $118.32 | $119.37 | $116.51 | 67,992 |
| 2020-11-02 | $117.44 | $118.11 | $116.24 | $117.31 | $114.50 | 149,900 |
| 2020-10-30 | $116.93 | $117.51 | $114.77 | $116.22 | $113.44 | 98,018 |
| 2020-10-29 | $116.70 | $118.71 | $116.00 | $117.68 | $114.87 | 152,263 |
| 2020-10-28 | $118.66 | $118.66 | $116.29 | $116.35 | $113.57 | 121,071 |
| 2020-10-27 | $121.14 | $121.24 | $120.51 | $120.73 | $117.84 | 38,038 |
| 2020-10-26 | $121.84 | $122.28 | $119.63 | $120.88 | $117.99 | 98,627 |
| 2020-10-23 | $123.19 | $123.22 | $122.20 | $123.12 | $120.18 | 48,316 |
| 2020-10-22 | $122.36 | $123.05 | $121.48 | $122.81 | $119.87 | 65,532 |
| 2020-10-21 | $122.46 | $123.29 | $122.19 | $122.19 | $119.27 | 46,220 |
| 2020-10-20 | $122.69 | $123.72 | $122.20 | $122.54 | $119.61 | 86,027 |
| 2020-10-19 | $124.58 | $124.83 | $121.85 | $122.13 | $119.21 | 69,101 |
| 2020-10-16 | $124.74 | $125.36 | $123.98 | $123.98 | $121.01 | 132,238 |
| 2020-10-15 | $122.90 | $124.28 | $122.64 | $124.16 | $121.19 | 62,240 |
| 2020-10-14 | $125.53 | $125.84 | $124.12 | $124.49 | $121.51 | 58,202 |
| 2020-10-13 | $126.09 | $126.09 | $124.94 | $125.34 | $122.34 | 77,295 |
| 2020-10-12 | $124.78 | $126.58 | $124.74 | $126.00 | $122.99 | 66,146 |
| 2020-10-09 | $123.17 | $123.83 | $123.05 | $123.82 | $120.86 | 80,325 |
| 2020-10-08 | $122.55 | $122.60 | $122.01 | $122.60 | $119.67 | 55,468 |
| 2020-10-07 | $120.60 | $121.91 | $120.60 | $121.60 | $118.69 | 49,606 |
| 2020-10-06 | $121.40 | $122.05 | $119.41 | $119.61 | $116.75 | 66,273 |
| 2020-10-05 | $120.17 | $121.41 | $120.13 | $121.41 | $118.51 | 114,752 |
| 2020-10-02 | $118.66 | $120.06 | $118.66 | $119.31 | $116.46 | 51,674 |
| 2020-10-01 | $121.02 | $121.20 | $120.10 | $120.82 | $117.93 | 94,059 |
| 2020-09-30 | $119.20 | $121.08 | $119.20 | $119.90 | $117.03 | 63,285 |
| 2020-09-29 | $119.51 | $119.69 | $118.74 | $118.99 | $116.14 | 52,414 |
| 2020-09-28 | $119.22 | $119.77 | $118.95 | $119.49 | $116.63 | 73,788 |
| 2020-09-25 | $115.47 | $117.85 | $115.12 | $117.65 | $114.84 | 299,148 |
| 2020-09-24 | $114.71 | $116.82 | $114.36 | $115.63 | $112.86 | 102,053 |
| 2020-09-23 | $118.40 | $118.40 | $115.18 | $115.40 | $112.64 | 92,338 |
| 2020-09-22 | $117.64 | $118.41 | $116.67 | $118.29 | $115.46 | 56,499 |
| 2020-09-21 | $116.27 | $117.13 | $114.97 | $117.13 | $114.33 | 296,866 |
| 2020-09-18 | $119.90 | $119.90 | $117.15 | $118.13 | $115.30 | 84,947 |
| 2020-09-17 | $118.54 | $120.05 | $118.28 | $119.40 | $116.54 | 245,581 |
| 2020-09-16 | $121.81 | $122.05 | $120.50 | $120.55 | $117.67 | 122,090 |
| 2020-09-15 | $121.57 | $121.83 | $120.75 | $121.24 | $118.34 | 82,526 |
| 2020-09-14 | $120.19 | $121.06 | $119.79 | $120.36 | $117.48 | 55,021 |
| 2020-09-11 | $119.45 | $119.77 | $117.72 | $118.75 | $115.91 | 169,513 |
| 2020-09-10 | $122.12 | $122.33 | $118.79 | $119.18 | $115.94 | 77,295 |
| 2020-09-09 | $120.40 | $122.12 | $120.09 | $121.29 | $117.99 | 132,008 |
| 2020-09-08 | $119.92 | $120.54 | $118.60 | $118.71 | $115.48 | 397,918 |
| 2020-09-04 | $123.58 | $124.33 | $119.34 | $122.36 | $119.03 | 145,541 |
| 2020-09-03 | $127.31 | $127.39 | $122.45 | $123.40 | $120.04 | 207,777 |
| 2020-09-02 | $127.36 | $128.41 | $126.50 | $128.14 | $124.65 | 55,410 |
| 2020-09-01 | $125.84 | $126.50 | $125.44 | $126.50 | $123.06 | 62,176 |
| 2020-08-31 | $125.50 | $126.01 | $125.18 | $125.38 | $121.97 | 89,623 |
| 2020-08-28 | $125.31 | $125.55 | $124.73 | $125.52 | $122.11 | 93,822 |
| 2020-08-27 | $124.72 | $125.30 | $124.00 | $124.71 | $121.32 | 63,704 |
| 2020-08-26 | $123.12 | $124.44 | $123.00 | $124.34 | $120.96 | 85,139 |
| 2020-08-25 | $122.55 | $122.86 | $122.20 | $122.85 | $119.51 | 87,294 |
| 2020-08-24 | $122.20 | $122.33 | $121.63 | $122.28 | $118.95 | 70,290 |
| 2020-08-21 | $120.54 | $121.27 | $120.50 | $121.18 | $117.88 | 59,214 |
| 2020-08-20 | $119.38 | $120.77 | $119.38 | $120.61 | $117.33 | 46,123 |
| 2020-08-19 | $120.75 | $120.90 | $119.85 | $120.06 | $116.79 | 71,908 |
| 2020-08-18 | $120.34 | $120.63 | $119.85 | $120.55 | $117.27 | 81,760 |
| 2020-08-17 | $119.90 | $120.17 | $119.88 | $120.07 | $116.80 | 57,326 |
| 2020-08-14 | $119.36 | $119.69 | $119.17 | $119.58 | $116.33 | 46,638 |
| 2020-08-13 | $119.52 | $120.03 | $119.25 | $119.51 | $116.26 | 63,830 |
| 2020-08-12 | $118.85 | $119.97 | $118.85 | $119.72 | $116.46 | 92,556 |
| 2020-08-11 | $119.29 | $119.49 | $117.58 | $117.79 | $114.59 | 76,100 |
| 2020-08-10 | $118.88 | $118.94 | $117.99 | $118.90 | $115.67 | 72,266 |
| 2020-08-07 | $118.49 | $118.77 | $117.84 | $118.66 | $115.43 | 55,841 |
| 2020-08-06 | $117.61 | $118.76 | $117.51 | $118.68 | $115.45 | 68,055 |
| 2020-08-05 | $117.59 | $117.87 | $117.38 | $117.82 | $114.61 | 99,864 |
| 2020-08-04 | $116.41 | $117.06 | $116.19 | $117.06 | $113.88 | 62,423 |
| 2020-08-03 | $116.44 | $116.88 | $116.28 | $116.62 | $113.45 | 102,755 |
| 2020-07-31 | $115.56 | $115.71 | $113.91 | $115.66 | $112.51 | 102,174 |
| 2020-07-30 | $114.06 | $114.91 | $113.39 | $114.73 | $111.61 | 59,670 |
| 2020-07-29 | $114.15 | $115.32 | $114.03 | $115.18 | $112.05 | 44,536 |
| 2020-07-28 | $114.26 | $114.71 | $113.73 | $113.79 | $110.69 | 94,373 |
| 2020-07-27 | $113.90 | $114.63 | $113.73 | $114.54 | $111.42 | 72,521 |
| 2020-07-24 | $113.58 | $114.00 | $113.04 | $113.68 | $110.59 | 111,383 |
| 2020-07-23 | $115.99 | $116.16 | $113.91 | $114.36 | $111.25 | 111,850 |
| 2020-07-22 | $115.25 | $116.13 | $115.21 | $116.04 | $112.88 | 76,835 |
| 2020-07-21 | $116.26 | $116.26 | $115.06 | $115.46 | $112.32 | 100,519 |
| 2020-07-20 | $114.11 | $115.63 | $113.75 | $115.44 | $112.30 | 91,437 |
| 2020-07-17 | $114.36 | $114.41 | $113.48 | $114.14 | $111.03 | 87,910 |
| 2020-07-16 | $113.61 | $113.98 | $113.26 | $113.88 | $110.78 | 118,091 |
| 2020-07-15 | $114.75 | $114.86 | $113.39 | $114.34 | $111.23 | 154,400 |
| 2020-07-14 | $111.61 | $113.58 | $111.00 | $113.49 | $110.40 | 181,568 |
| 2020-07-13 | $114.12 | $115.03 | $111.86 | $112.06 | $109.01 | 160,922 |
| 2020-07-10 | $111.91 | $113.24 | $111.43 | $113.12 | $110.04 | 510,039 |
| 2020-07-09 | $112.72 | $112.83 | $110.61 | $111.96 | $108.91 | 117,998 |
| 2020-07-08 | $111.89 | $112.49 | $111.25 | $112.38 | $109.32 | 82,931 |
| 2020-07-07 | $112.04 | $112.84 | $111.42 | $111.54 | $108.51 | 353,845 |
| 2020-07-06 | $112.18 | $112.61 | $111.98 | $112.61 | $109.55 | 179,592 |
| 2020-07-02 | $111.47 | $111.89 | $110.43 | $110.70 | $107.69 | 105,239 |
| 2020-07-01 | $109.65 | $110.50 | $109.60 | $110.14 | $107.14 | 169,623 |
| 2020-06-30 | $107.63 | $109.75 | $107.57 | $109.45 | $106.47 | 268,978 |
| 2020-06-29 | $106.54 | $107.75 | $105.82 | $107.75 | $104.82 | 72,975 |
| 2020-06-26 | $108.49 | $108.49 | $106.04 | $106.10 | $103.21 | 191,055 |
| 2020-06-25 | $107.50 | $108.96 | $106.78 | $108.88 | $105.92 | 354,617 |
| 2020-06-24 | $110.23 | $110.45 | $107.56 | $108.20 | $104.81 | 214,031 |
| 2020-06-23 | $111.32 | $111.79 | $110.79 | $110.89 | $107.42 | 182,536 |
| 2020-06-22 | $109.28 | $110.44 | $109.07 | $110.36 | $106.90 | 98,555 |
| 2020-06-19 | $111.67 | $111.67 | $109.10 | $109.63 | $106.20 | 133,400 |
| 2020-06-18 | $109.59 | $110.28 | $109.46 | $110.20 | $106.75 | 71,403 |
| 2020-06-17 | $110.96 | $111.00 | $109.86 | $110.09 | $106.64 | 131,412 |
| 2020-06-16 | $111.30 | $111.33 | $108.64 | $110.43 | $106.97 | 171,719 |
| 2020-06-15 | $105.14 | $108.76 | $104.91 | $108.42 | $105.02 | 138,211 |
| 2020-06-12 | $109.03 | $109.14 | $105.62 | $107.40 | $104.04 | 152,347 |
| 2020-06-11 | $109.99 | $110.32 | $106.09 | $106.24 | $102.91 | 316,036 |
| 2020-06-10 | $113.35 | $113.84 | $112.39 | $112.76 | $109.23 | 146,755 |
| 2020-06-09 | $112.70 | $113.59 | $112.49 | $113.08 | $109.54 | 97,572 |
| 2020-06-08 | $112.73 | $113.73 | $112.40 | $113.73 | $110.17 | 202,819 |
| 2020-06-05 | $111.73 | $112.92 | $111.56 | $112.40 | $108.88 | 140,228 |
| 2020-06-04 | $109.63 | $110.18 | $108.92 | $109.56 | $106.13 | 71,201 |
| 2020-06-03 | $109.43 | $110.21 | $109.25 | $110.02 | $106.57 | 186,503 |
| 2020-06-02 | $108.15 | $108.60 | $107.62 | $108.60 | $105.20 | 107,797 |
| 2020-06-01 | $107.23 | $107.99 | $106.97 | $107.83 | $104.45 | 91,727 |
| 2020-05-29 | $106.81 | $107.62 | $105.76 | $107.41 | $104.04 | 121,141 |
| 2020-05-28 | $107.55 | $108.24 | $106.65 | $106.83 | $103.48 | 118,639 |
| 2020-05-27 | $106.68 | $107.06 | $104.80 | $107.06 | $103.71 | 136,114 |
| 2020-05-26 | $106.84 | $106.87 | $105.45 | $105.61 | $102.30 | 110,337 |
| 2020-05-22 | $104.17 | $104.47 | $103.71 | $104.45 | $101.18 | 90,706 |
| 2020-05-21 | $105.01 | $105.26 | $103.93 | $104.20 | $100.94 | 136,372 |
| 2020-05-20 | $104.73 | $105.29 | $104.64 | $105.06 | $101.77 | 174,024 |
| 2020-05-19 | $104.19 | $104.74 | $103.31 | $103.33 | $100.09 | 109,145 |
| 2020-05-18 | $103.58 | $104.85 | $103.55 | $104.38 | $101.11 | 129,166 |
| 2020-05-15 | $100.12 | $101.46 | $99.90 | $101.46 | $98.28 | 145,412 |
| 2020-05-14 | $98.76 | $101.03 | $98.08 | $101.03 | $97.86 | 147,311 |
| 2020-05-13 | $101.42 | $101.71 | $98.85 | $99.77 | $96.64 | 140,453 |
| 2020-05-12 | $103.93 | $104.00 | $101.50 | $101.50 | $98.32 | 133,436 |
| 2020-05-11 | $102.63 | $103.95 | $102.50 | $103.51 | $100.27 | 70,179 |
| 2020-05-08 | $102.78 | $103.39 | $102.50 | $103.39 | $100.15 | 90,622 |
| 2020-05-07 | $101.84 | $102.35 | $101.54 | $101.75 | $98.56 | 85,571 |
| 2020-05-06 | $101.78 | $102.01 | $100.54 | $100.54 | $97.39 | 96,781 |
| 2020-05-05 | $101.36 | $102.20 | $101.00 | $101.12 | $97.95 | 100,873 |
| 2020-05-04 | $99.20 | $100.29 | $98.67 | $100.28 | $97.14 | 93,816 |
| 2020-05-01 | $100.60 | $101.07 | $99.48 | $99.88 | $96.75 | 127,852 |
| 2020-04-30 | $102.95 | $103.11 | $101.90 | $102.60 | $99.39 | 130,652 |
| 2020-04-29 | $102.74 | $103.89 | $102.32 | $103.37 | $100.13 | 167,399 |
| 2020-04-28 | $102.82 | $102.82 | $100.54 | $100.71 | $97.55 | 206,997 |
| 2020-04-27 | $100.84 | $101.75 | $100.62 | $101.43 | $98.25 | 103,717 |
| 2020-04-24 | $99.34 | $100.24 | $98.50 | $100.10 | $96.96 | 103,836 |
| 2020-04-23 | $99.10 | $100.35 | $98.62 | $98.70 | $95.61 | 144,346 |
| 2020-04-22 | $98.50 | $99.24 | $98.00 | $98.75 | $95.66 | 129,122 |
| 2020-04-21 | $97.94 | $98.17 | $96.19 | $96.55 | $93.53 | 290,897 |
| 2020-04-20 | $99.91 | $101.21 | $99.61 | $99.70 | $96.58 | 133,040 |
| 2020-04-17 | $101.09 | $101.52 | $99.93 | $101.40 | $98.22 | 254,001 |
| 2020-04-16 | $98.83 | $99.12 | $97.63 | $98.86 | $95.76 | 152,514 |
| 2020-04-15 | $98.15 | $98.87 | $97.50 | $98.22 | $95.14 | 201,799 |
| 2020-04-14 | $99.30 | $100.42 | $98.75 | $100.27 | $97.13 | 194,451 |
| 2020-04-13 | $97.66 | $97.68 | $95.69 | $97.20 | $94.15 | 206,591 |
| 2020-04-09 | $98.04 | $98.79 | $97.15 | $97.90 | $94.83 | 291,804 |
| 2020-04-08 | $94.82 | $96.99 | $93.70 | $96.63 | $93.60 | 167,146 |
| 2020-04-07 | $97.01 | $97.01 | $93.49 | $93.58 | $90.65 | 316,319 |
| 2020-04-06 | $91.15 | $94.25 | $90.79 | $93.69 | $90.75 | 223,445 |
| 2020-04-03 | $88.76 | $89.53 | $86.82 | $87.83 | $85.08 | 893,261 |
| 2020-04-02 | $86.68 | $89.16 | $86.38 | $89.07 | $86.28 | 396,257 |
| 2020-04-01 | $87.52 | $88.82 | $86.20 | $87.02 | $84.29 | 276,407 |
| 2020-03-31 | $92.24 | $92.94 | $90.51 | $90.94 | $88.09 | 238,376 |
| 2020-03-30 | $90.06 | $92.53 | $89.51 | $92.39 | $89.50 | 236,581 |
| 2020-03-27 | $89.40 | $91.91 | $88.47 | $89.26 | $86.46 | 482,475 |
| 2020-03-26 | $88.08 | $92.64 | $87.97 | $92.26 | $89.37 | 796,282 |
| 2020-03-25 | $87.26 | $90.75 | $85.33 | $87.36 | $84.20 | 481,089 |
| 2020-03-24 | $83.79 | $86.61 | $83.45 | $86.44 | $83.31 | 469,249 |
| 2020-03-23 | $80.98 | $81.50 | $77.64 | $79.14 | $76.28 | 637,215 |
| 2020-03-20 | $86.05 | $86.51 | $81.34 | $81.38 | $78.44 | 1,111,642 |
| 2020-03-19 | $84.11 | $87.19 | $81.98 | $84.97 | $81.90 | 305,083 |
| 2020-03-18 | $83.74 | $87.00 | $80.50 | $84.60 | $81.54 | 297,618 |
| 2020-03-17 | $85.95 | $89.63 | $83.44 | $89.51 | $86.27 | 359,269 |
| 2020-03-16 | $83.78 | $90.25 | $83.78 | $84.37 | $81.32 | 541,704 |
| 2020-03-13 | $92.30 | $95.46 | $87.62 | $95.46 | $92.01 | 400,034 |
| 2020-03-12 | $89.41 | $93.15 | $87.00 | $87.03 | $83.88 | 526,416 |
| 2020-03-11 | $98.36 | $98.78 | $95.09 | $96.22 | $92.74 | 964,585 |
| 2020-03-10 | $99.76 | $101.04 | $96.00 | $101.04 | $97.39 | 168,256 |
| 2020-03-09 | $96.41 | $99.54 | $95.20 | $96.25 | $92.77 | 403,083 |
| 2020-03-06 | $102.49 | $104.57 | $101.58 | $104.00 | $100.24 | 503,941 |
| 2020-03-05 | $106.72 | $107.87 | $105.00 | $105.75 | $101.93 | 224,076 |
| 2020-03-04 | $107.13 | $109.48 | $106.13 | $109.48 | $105.52 | 192,449 |
| 2020-03-03 | $108.44 | $109.74 | $104.04 | $104.96 | $101.17 | 317,377 |
| 2020-03-02 | $104.16 | $108.13 | $102.99 | $108.13 | $104.22 | 729,326 |
| 2020-02-28 | $100.40 | $103.34 | $99.76 | $103.32 | $99.58 | 383,616 |
| 2020-02-27 | $106.49 | $108.08 | $103.85 | $103.85 | $100.10 | 272,111 |
| 2020-02-26 | $109.58 | $111.08 | $108.57 | $108.83 | $104.90 | 240,882 |
| 2020-02-25 | $113.11 | $113.18 | $108.83 | $109.16 | $105.21 | 247,219 |
| 2020-02-24 | $112.69 | $113.66 | $112.16 | $112.54 | $108.47 | 127,408 |
| 2020-02-21 | $117.17 | $117.19 | $116.18 | $116.53 | $112.32 | 63,535 |
| 2020-02-20 | $118.12 | $118.33 | $116.54 | $117.75 | $113.49 | 118,505 |
| 2020-02-19 | $118.04 | $118.49 | $118.00 | $118.24 | $113.97 | 86,294 |
| 2020-02-18 | $117.52 | $117.79 | $117.11 | $117.63 | $113.38 | 71,011 |
| 2020-02-14 | $117.84 | $117.91 | $117.50 | $117.91 | $113.65 | 56,438 |
| 2020-02-13 | $117.26 | $118.05 | $117.25 | $117.67 | $113.42 | 48,640 |
| 2020-02-12 | $117.66 | $117.85 | $117.49 | $117.81 | $113.55 | 62,161 |
| 2020-02-11 | $117.49 | $117.72 | $116.96 | $117.10 | $112.87 | 76,858 |
| 2020-02-10 | $115.72 | $116.93 | $115.72 | $116.93 | $112.70 | 40,373 |
| 2020-02-07 | $116.22 | $116.50 | $115.83 | $116.03 | $111.84 | 74,139 |
| 2020-02-06 | $116.48 | $116.57 | $116.04 | $116.55 | $112.34 | 68,847 |
| 2020-02-05 | $116.06 | $116.14 | $115.33 | $116.06 | $111.86 | 117,701 |
| 2020-02-04 | $114.48 | $115.28 | $114.37 | $114.93 | $110.77 | 54,501 |
| 2020-02-03 | $112.69 | $113.72 | $112.69 | $113.09 | $109.00 | 56,973 |
| 2020-01-31 | $114.06 | $114.06 | $111.81 | $112.18 | $108.12 | 81,375 |
| 2020-01-30 | $113.05 | $114.19 | $112.81 | $114.18 | $110.05 | 41,584 |
| 2020-01-29 | $114.40 | $114.40 | $113.65 | $113.76 | $109.65 | 74,367 |
| 2020-01-28 | $113.11 | $114.04 | $112.96 | $113.74 | $109.63 | 56,438 |
| 2020-01-27 | $112.37 | $113.09 | $112.12 | $112.59 | $108.52 | 85,231 |
| 2020-01-24 | $115.74 | $115.74 | $113.96 | $114.39 | $110.25 | 90,015 |
| 2020-01-23 | $115.19 | $115.46 | $114.72 | $115.43 | $111.26 | 47,547 |
| 2020-01-22 | $115.68 | $115.87 | $115.27 | $115.35 | $111.18 | 64,204 |
| 2020-01-21 | $115.19 | $115.53 | $115.13 | $115.25 | $111.08 | 59,103 |
| 2020-01-17 | $115.35 | $115.49 | $115.12 | $115.47 | $111.30 | 82,672 |
| 2020-01-16 | $114.68 | $115.05 | $114.55 | $115.05 | $110.89 | 61,321 |
| 2020-01-15 | $113.90 | $114.42 | $113.83 | $114.13 | $110.00 | 63,517 |
| 2020-01-14 | $114.07 | $114.33 | $113.78 | $113.87 | $109.75 | 77,860 |
| 2020-01-13 | $113.65 | $114.12 | $113.42 | $114.09 | $109.97 | 166,894 |
| 2020-01-10 | $113.94 | $113.94 | $113.15 | $113.32 | $109.22 | 58,597 |
| 2020-01-09 | $113.51 | $113.65 | $113.27 | $113.64 | $109.53 | 63,421 |
| 2020-01-08 | $112.18 | $113.30 | $112.18 | $112.86 | $108.78 | 113,586 |
| 2020-01-07 | $112.41 | $112.45 | $112.10 | $112.22 | $108.16 | 75,032 |
| 2020-01-06 | $111.38 | $112.55 | $111.20 | $112.54 | $108.47 | 192,150 |
| 2020-01-03 | $111.75 | $112.49 | $111.53 | $112.07 | $108.02 | 69,201 |
| 2020-01-02 | $112.38 | $112.89 | $112.11 | $112.89 | $108.81 | 135,618 |
| 2019-12-31 | $111.22 | $111.81 | $111.19 | $111.72 | $107.68 | 80,442 |
| 2019-12-30 | $112.27 | $112.27 | $111.34 | $111.52 | $107.49 | 97,136 |
| 2019-12-27 | $112.40 | $112.48 | $112.01 | $112.21 | $108.15 | 51,427 |
| 2019-12-26 | $111.68 | $112.19 | $111.68 | $112.19 | $108.13 | 47,988 |
| 2019-12-24 | $111.69 | $111.69 | $111.42 | $111.56 | $107.53 | 20,845 |
| 2019-12-23 | $112.22 | $112.22 | $112.02 | $112.04 | $107.49 | 58,170 |
| 2019-12-20 | $111.98 | $112.12 | $111.81 | $111.96 | $107.41 | 77,174 |
| 2019-12-19 | $111.03 | $111.43 | $111.03 | $111.43 | $106.91 | 49,534 |
| 2019-12-18 | $111.07 | $111.15 | $110.91 | $110.91 | $106.41 | 44,090 |
| 2019-12-17 | $111.14 | $111.15 | $110.92 | $110.94 | $106.44 | 77,921 |
| 2019-12-16 | $110.79 | $111.11 | $110.79 | $110.89 | $106.39 | 54,882 |
| 2019-12-13 | $110.00 | $110.53 | $109.67 | $110.11 | $105.64 | 85,616 |
| 2019-12-12 | $109.03 | $110.27 | $109.02 | $110.00 | $105.53 | 117,314 |
| 2019-12-11 | $108.85 | $109.15 | $108.82 | $109.05 | $104.62 | 34,879 |
| 2019-12-10 | $108.93 | $109.06 | $108.52 | $108.79 | $104.37 | 44,863 |
| 2019-12-09 | $109.13 | $109.36 | $108.86 | $108.90 | $104.48 | 52,841 |
| 2019-12-06 | $108.92 | $109.37 | $108.92 | $109.19 | $104.76 | 57,516 |
| 2019-12-05 | $108.36 | $108.36 | $107.85 | $108.16 | $103.77 | 82,381 |
| 2019-12-04 | $107.87 | $108.26 | $107.69 | $108.09 | $103.70 | 34,465 |
| 2019-12-03 | $107.06 | $107.44 | $106.56 | $107.42 | $103.06 | 85,856 |
| 2019-12-02 | $109.16 | $109.16 | $107.96 | $108.14 | $103.75 | 126,868 |
| 2019-11-29 | $109.27 | $109.33 | $108.98 | $109.09 | $104.66 | 50,778 |
| 2019-11-27 | $109.19 | $109.44 | $109.08 | $109.42 | $104.98 | 61,607 |
| 2019-11-26 | $108.77 | $109.02 | $108.72 | $108.95 | $104.53 | 74,679 |
| 2019-11-25 | $108.26 | $108.72 | $108.26 | $108.72 | $104.31 | 33,275 |
| 2019-11-22 | $107.97 | $107.97 | $107.57 | $107.92 | $103.54 | 245,031 |
| 2019-11-21 | $107.85 | $107.88 | $107.42 | $107.73 | $103.36 | 252,564 |
| 2019-11-20 | $107.99 | $108.14 | $107.21 | $107.81 | $103.43 | 274,010 |
| 2019-11-19 | $108.48 | $108.48 | $107.97 | $108.16 | $103.77 | 314,447 |
| 2019-11-18 | $108.06 | $108.33 | $107.90 | $108.24 | $103.85 | 219,817 |
| 2019-11-15 | $107.88 | $108.16 | $107.64 | $108.16 | $103.77 | 42,575 |
| 2019-11-14 | $107.12 | $107.37 | $106.87 | $107.35 | $102.99 | 32,708 |
| 2019-11-13 | $106.85 | $107.32 | $106.84 | $107.22 | $102.87 | 62,336 |
| 2019-11-12 | $107.07 | $107.50 | $106.88 | $107.17 | $102.82 | 43,788 |
| 2019-11-11 | $106.70 | $106.98 | $106.45 | $106.93 | $102.59 | 60,933 |
| 2019-11-08 | $106.77 | $107.14 | $106.46 | $107.14 | $102.79 | 42,116 |
| 2019-11-07 | $106.97 | $107.27 | $106.65 | $106.85 | $102.51 | 86,180 |
| 2019-11-06 | $106.30 | $106.46 | $106.06 | $106.38 | $102.06 | 68,734 |
| 2019-11-05 | $106.57 | $106.57 | $106.19 | $106.32 | $102.00 | 50,625 |
| 2019-11-04 | $106.63 | $106.64 | $106.29 | $106.44 | $102.12 | 51,374 |
| 2019-11-01 | $105.63 | $106.05 | $105.60 | $106.05 | $101.74 | 40,590 |
| 2019-10-31 | $105.31 | $105.31 | $104.61 | $105.04 | $100.78 | 52,006 |
| 2019-10-30 | $105.07 | $105.44 | $104.60 | $105.34 | $101.06 | 53,104 |
| 2019-10-29 | $104.97 | $105.31 | $104.68 | $104.98 | $100.72 | 97,549 |
| 2019-10-28 | $104.85 | $105.18 | $104.85 | $105.04 | $100.78 | 40,791 |
| 2019-10-25 | $103.71 | $104.55 | $103.71 | $104.42 | $100.18 | 44,922 |
| 2019-10-24 | $104.08 | $104.08 | $103.57 | $103.93 | $99.71 | 44,529 |
| 2019-10-23 | $103.27 | $103.63 | $103.25 | $103.63 | $99.42 | 72,289 |
| 2019-10-22 | $104.05 | $104.05 | $103.37 | $103.37 | $99.17 | 65,493 |
| 2019-10-21 | $103.52 | $103.77 | $103.42 | $103.77 | $99.56 | 39,676 |
| 2019-10-18 | $103.32 | $103.61 | $102.74 | $103.05 | $98.87 | 56,750 |
| 2019-10-17 | $103.75 | $103.89 | $103.35 | $103.57 | $99.37 | 49,710 |
| 2019-10-16 | $103.32 | $103.52 | $103.13 | $103.27 | $99.08 | 56,891 |
| 2019-10-15 | $102.88 | $103.77 | $102.88 | $103.51 | $99.31 | 52,277 |
| 2019-10-14 | $102.37 | $102.67 | $102.37 | $102.44 | $98.28 | 35,584 |
| 2019-10-11 | $102.57 | $103.34 | $102.30 | $102.53 | $98.37 | 125,376 |
| 2019-10-10 | $100.82 | $101.84 | $100.82 | $101.52 | $97.40 | 72,234 |
| 2019-10-09 | $100.64 | $101.16 | $100.50 | $100.81 | $96.72 | 63,276 |
| 2019-10-08 | $100.77 | $101.00 | $99.90 | $99.90 | $95.84 | 103,832 |
| 2019-10-07 | $101.53 | $102.15 | $101.31 | $101.45 | $97.33 | 71,050 |
| 2019-10-04 | $100.78 | $101.93 | $100.66 | $101.87 | $97.73 | 67,502 |
| 2019-10-03 | $99.50 | $100.43 | $98.58 | $100.43 | $96.35 | 177,370 |
| 2019-10-02 | $100.76 | $100.76 | $99.14 | $99.58 | $95.54 | 78,039 |
| 2019-10-01 | $102.97 | $103.14 | $101.35 | $101.41 | $97.29 | 70,826 |
| 2019-09-30 | $102.80 | $103.32 | $102.80 | $103.11 | $98.43 | 46,012 |
| 2019-09-27 | $103.46 | $103.46 | $102.00 | $102.56 | $97.91 | 72,280 |
| 2019-09-26 | $103.41 | $103.44 | $102.77 | $103.15 | $98.47 | 59,649 |
| 2019-09-25 | $102.84 | $103.54 | $102.24 | $103.40 | $98.71 | 55,472 |
| 2019-09-24 | $104.00 | $104.22 | $102.48 | $102.77 | $98.11 | 122,508 |
| 2019-09-23 | $103.33 | $103.90 | $103.33 | $103.66 | $98.96 | 56,371 |
| 2019-09-20 | $104.45 | $104.51 | $103.50 | $103.67 | $98.97 | 49,757 |
| 2019-09-19 | $104.31 | $104.68 | $104.09 | $104.18 | $99.46 | 28,686 |
| 2019-09-18 | $103.91 | $104.15 | $103.24 | $104.15 | $99.43 | 56,891 |
| 2019-09-17 | $103.70 | $104.05 | $103.66 | $104.05 | $99.33 | 35,593 |
| 2019-09-16 | $103.66 | $103.92 | $103.55 | $103.76 | $99.05 | 69,331 |
| 2019-09-13 | $104.36 | $104.47 | $104.06 | $104.17 | $99.45 | 59,219 |
| 2019-09-12 | $104.19 | $104.64 | $103.99 | $104.26 | $99.53 | 70,712 |
| 2019-09-11 | $103.28 | $103.89 | $103.08 | $103.89 | $99.18 | 59,797 |
| 2019-09-10 | $102.88 | $103.12 | $102.44 | $103.12 | $98.44 | 53,309 |
| 2019-09-09 | $103.57 | $103.57 | $102.92 | $103.20 | $98.52 | 38,752 |
| 2019-09-06 | $103.32 | $103.38 | $103.11 | $103.14 | $98.46 | 31,209 |
| 2019-09-05 | $102.72 | $103.41 | $102.68 | $103.11 | $98.43 | 62,091 |
| 2019-09-04 | $101.45 | $101.79 | $101.24 | $101.78 | $97.16 | 37,283 |
| 2019-09-03 | $100.63 | $100.91 | $100.23 | $100.68 | $96.11 | 78,011 |
| 2019-08-30 | $101.71 | $101.88 | $100.96 | $101.26 | $96.67 | 64,578 |
| 2019-08-29 | $100.92 | $101.49 | $100.63 | $101.28 | $96.69 | 41,373 |
| 2019-08-28 | $99.09 | $100.04 | $98.81 | $99.98 | $95.45 | 45,465 |
| 2019-08-27 | $100.25 | $100.30 | $99.12 | $99.32 | $94.82 | 58,873 |
| 2019-08-26 | $99.42 | $99.70 | $98.94 | $99.70 | $95.18 | 73,511 |
| 2019-08-23 | $100.69 | $101.29 | $98.14 | $98.58 | $94.11 | 176,988 |
| 2019-08-22 | $101.51 | $101.67 | $100.59 | $101.16 | $96.57 | 48,410 |
| 2019-08-21 | $101.23 | $101.38 | $101.00 | $101.24 | $96.65 | 51,093 |
| 2019-08-20 | $101.04 | $101.18 | $100.40 | $100.40 | $95.85 | 47,698 |
| 2019-08-19 | $101.13 | $101.41 | $100.88 | $101.17 | $96.58 | 52,446 |
| 2019-08-16 | $99.14 | $100.11 | $99.14 | $99.95 | $95.42 | 69,268 |
| 2019-08-15 | $98.60 | $98.82 | $97.78 | $98.54 | $94.07 | 84,751 |
| 2019-08-14 | $99.73 | $99.95 | $98.25 | $98.25 | $93.79 | 146,212 |
| 2019-08-13 | $99.57 | $101.73 | $99.53 | $101.24 | $96.65 | 110,327 |
| 2019-08-12 | $100.34 | $100.48 | $99.38 | $99.74 | $95.22 | 63,900 |
| 2019-08-09 | $101.29 | $101.48 | $100.31 | $100.93 | $96.35 | 95,692 |
| 2019-08-08 | $100.27 | $101.54 | $100.05 | $101.54 | $96.94 | 55,414 |
| 2019-08-07 | $98.50 | $99.89 | $97.60 | $99.65 | $95.13 | 137,711 |
| 2019-08-06 | $99.05 | $99.70 | $98.45 | $99.60 | $95.08 | 103,979 |
| 2019-08-05 | $99.68 | $99.86 | $97.50 | $98.33 | $93.87 | 165,010 |
| 2019-08-02 | $101.75 | $101.75 | $100.70 | $101.31 | $96.72 | 195,290 |
| 2019-08-01 | $102.94 | $104.17 | $101.83 | $102.12 | $97.49 | 208,200 |
| 2019-07-31 | $104.11 | $104.18 | $102.22 | $102.83 | $98.17 | 104,251 |
| 2019-07-30 | $103.81 | $104.23 | $103.79 | $104.09 | $99.37 | 44,269 |
| 2019-07-29 | $104.49 | $104.54 | $104.16 | $104.36 | $99.63 | 34,506 |
| 2019-07-26 | $104.10 | $104.62 | $104.10 | $104.52 | $99.78 | 38,337 |
| 2019-07-25 | $104.18 | $104.18 | $103.55 | $103.79 | $99.08 | 47,986 |
| 2019-07-24 | $103.53 | $104.24 | $103.50 | $104.23 | $99.50 | 34,247 |
| 2019-07-23 | $103.55 | $103.79 | $103.26 | $103.75 | $99.04 | 27,208 |
| 2019-07-22 | $102.97 | $103.28 | $102.81 | $103.11 | $98.43 | 58,864 |
| 2019-07-19 | $103.80 | $103.80 | $102.78 | $102.82 | $98.16 | 47,177 |
| 2019-07-18 | $102.89 | $103.48 | $102.69 | $103.39 | $98.70 | 35,081 |
| 2019-07-17 | $103.76 | $103.76 | $103.05 | $103.07 | $98.40 | 38,053 |
| 2019-07-16 | $103.98 | $104.10 | $103.62 | $103.71 | $99.01 | 54,719 |
| 2019-07-15 | $104.18 | $104.36 | $103.88 | $104.09 | $99.37 | 31,581 |
| 2019-07-12 | $103.75 | $104.03 | $103.67 | $103.99 | $99.27 | 40,656 |
| 2019-07-11 | $103.53 | $103.68 | $103.23 | $103.56 | $98.86 | 77,320 |
| 2019-07-10 | $103.21 | $103.52 | $103.02 | $103.32 | $98.63 | 42,083 |
| 2019-07-09 | $102.19 | $102.85 | $102.19 | $102.79 | $98.13 | 70,130 |
| 2019-07-08 | $102.67 | $102.70 | $102.42 | $102.64 | $97.99 | 33,490 |
| 2019-07-05 | $102.85 | $103.22 | $102.44 | $103.14 | $98.46 | 56,215 |
| 2019-07-03 | $102.72 | $103.30 | $102.72 | $103.30 | $98.62 | 43,495 |
| 2019-07-02 | $102.15 | $102.51 | $101.85 | $102.51 | $97.86 | 129,406 |
| 2019-07-01 | $102.46 | $102.58 | $101.74 | $102.12 | $97.49 | 73,548 |
| 2019-06-28 | $101.13 | $101.40 | $100.94 | $101.25 | $96.66 | 46,577 |
| 2019-06-27 | $100.80 | $100.99 | $100.64 | $100.81 | $96.24 | 88,751 |
| 2019-06-26 | $101.46 | $101.59 | $100.96 | $101.03 | $95.95 | 41,353 |
| 2019-06-25 | $102.16 | $102.18 | $101.04 | $101.11 | $96.03 | 53,137 |
| 2019-06-24 | $102.24 | $102.40 | $102.06 | $102.15 | $97.02 | 84,288 |
| 2019-06-21 | $102.20 | $102.74 | $102.17 | $102.24 | $97.10 | 54,158 |
| 2019-06-20 | $102.35 | $102.50 | $101.64 | $102.34 | $97.20 | 44,452 |
| 2019-06-19 | $101.22 | $101.54 | $100.91 | $101.35 | $96.26 | 70,823 |
| 2019-06-18 | $100.73 | $101.52 | $100.69 | $101.15 | $96.07 | 177,171 |
| 2019-06-17 | $100.03 | $100.35 | $100.03 | $100.13 | $95.10 | 76,385 |
| 2019-06-14 | $99.99 | $100.19 | $99.71 | $99.99 | $94.97 | 57,445 |
| 2019-06-13 | $100.02 | $100.22 | $99.78 | $100.13 | $95.10 | 36,176 |
| 2019-06-12 | $99.79 | $99.99 | $99.52 | $99.66 | $94.65 | 41,123 |
| 2019-06-11 | $100.62 | $100.62 | $99.68 | $99.90 | $94.88 | 41,489 |
| 2019-06-10 | $99.98 | $100.54 | $99.88 | $99.89 | $94.87 | 66,066 |
| 2019-06-07 | $98.68 | $99.83 | $98.68 | $99.44 | $94.44 | 46,034 |
| 2019-06-06 | $97.78 | $98.47 | $97.66 | $98.31 | $93.37 | 43,003 |
| 2019-06-05 | $97.44 | $97.69 | $96.92 | $97.67 | $92.76 | 53,164 |
| 2019-06-04 | $95.69 | $96.91 | $95.50 | $96.84 | $91.97 | 59,196 |
| 2019-06-03 | $95.17 | $95.47 | $94.29 | $94.81 | $90.05 | 162,222 |
| 2019-05-31 | $95.57 | $95.84 | $95.19 | $95.23 | $90.44 | 113,991 |
| 2019-05-30 | $96.58 | $96.83 | $96.14 | $96.57 | $91.72 | 39,701 |
| 2019-05-29 | $96.50 | $96.65 | $95.75 | $96.40 | $91.56 | 79,432 |
| 2019-05-28 | $98.00 | $98.30 | $96.98 | $96.99 | $92.12 | 64,057 |
| 2019-05-24 | $98.19 | $98.33 | $97.71 | $97.88 | $92.96 | 56,847 |
| 2019-05-23 | $97.99 | $97.99 | $97.10 | $97.70 | $92.79 | 89,233 |
| 2019-05-22 | $98.73 | $99.18 | $98.70 | $98.80 | $93.83 | 65,156 |
| 2019-05-21 | $98.98 | $99.24 | $98.80 | $99.11 | $94.13 | 35,122 |
| 2019-05-20 | $98.27 | $98.69 | $98.00 | $98.35 | $93.41 | 47,185 |
| 2019-05-17 | $98.64 | $99.85 | $98.64 | $98.94 | $93.97 | 72,983 |
| 2019-05-16 | $98.88 | $100.06 | $98.88 | $99.52 | $94.52 | 57,197 |
| 2019-05-15 | $97.34 | $98.83 | $97.34 | $98.61 | $93.65 | 75,821 |
| 2019-05-14 | $97.56 | $98.54 | $97.49 | $97.97 | $93.05 | 70,740 |
| 2019-05-13 | $97.68 | $97.96 | $96.85 | $97.17 | $92.29 | 115,915 |
| 2019-05-10 | $98.73 | $99.90 | $97.67 | $99.60 | $94.59 | 83,001 |
| 2019-05-09 | $98.61 | $99.30 | $97.98 | $99.12 | $94.14 | 125,112 |
| 2019-05-08 | $99.51 | $100.02 | $99.22 | $99.46 | $94.46 | 66,875 |
| 2019-05-07 | $100.46 | $100.51 | $98.86 | $99.65 | $94.64 | 65,274 |
| 2019-05-06 | $99.97 | $101.43 | $99.93 | $101.33 | $96.24 | 76,815 |
| 2019-05-03 | $101.22 | $101.78 | $101.22 | $101.68 | $96.57 | 37,258 |
| 2019-05-02 | $100.94 | $101.23 | $100.16 | $100.72 | $95.66 | 47,284 |
| 2019-05-01 | $102.00 | $102.03 | $101.01 | $101.01 | $95.93 | 62,263 |
| 2019-04-30 | $101.53 | $101.73 | $101.02 | $101.69 | $96.58 | 98,435 |
| 2019-04-29 | $101.52 | $101.86 | $101.52 | $101.68 | $96.57 | 43,213 |
| 2019-04-26 | $101.02 | $101.50 | $100.80 | $101.50 | $96.40 | 56,525 |
| 2019-04-25 | $101.00 | $101.27 | $100.62 | $101.06 | $95.98 | 45,134 |
| 2019-04-24 | $101.15 | $101.28 | $100.93 | $100.94 | $95.87 | 68,827 |
| 2019-04-23 | $100.49 | $101.29 | $100.36 | $101.23 | $96.14 | 51,084 |
| 2019-04-22 | $99.92 | $100.40 | $99.92 | $100.36 | $95.32 | 65,666 |
| 2019-04-18 | $100.31 | $100.32 | $99.81 | $100.19 | $95.16 | 67,497 |
| 2019-04-17 | $100.64 | $100.64 | $99.88 | $100.04 | $95.01 | 62,576 |
| 2019-04-16 | $100.45 | $100.48 | $100.00 | $100.26 | $95.22 | 130,030 |
| 2019-04-15 | $100.19 | $100.19 | $99.81 | $100.13 | $95.10 | 61,734 |
| 2019-04-12 | $100.09 | $100.24 | $99.86 | $100.19 | $95.16 | 59,228 |
| 2019-04-11 | $99.73 | $99.73 | $99.32 | $99.53 | $94.53 | 101,483 |
| 2019-04-10 | $99.40 | $99.57 | $99.25 | $99.57 | $94.57 | 79,031 |
| 2019-04-09 | $99.36 | $99.48 | $99.06 | $99.24 | $94.25 | 129,702 |
| 2019-04-08 | $99.44 | $99.75 | $99.24 | $99.74 | $94.73 | 59,516 |
| 2019-04-05 | $99.46 | $99.64 | $99.44 | $99.63 | $94.62 | 34,428 |
| 2019-04-04 | $99.07 | $99.28 | $98.86 | $99.22 | $94.23 | 43,538 |
| 2019-04-03 | $99.24 | $99.40 | $98.72 | $98.97 | $94.00 | 87,143 |
| 2019-04-02 | $98.80 | $98.90 | $98.58 | $98.83 | $93.86 | 123,959 |
| 2019-04-01 | $98.41 | $98.87 | $98.34 | $98.79 | $93.83 | 97,492 |
| 2019-03-29 | $97.60 | $97.75 | $97.18 | $97.69 | $92.78 | 74,823 |
| 2019-03-28 | $96.93 | $97.17 | $96.54 | $97.05 | $92.17 | 61,421 |
| 2019-03-27 | $97.24 | $97.34 | $96.12 | $96.69 | $91.83 | 101,654 |
| 2019-03-26 | $97.17 | $97.55 | $96.78 | $97.16 | $92.28 | 76,796 |
| 2019-03-25 | $96.42 | $96.84 | $96.04 | $96.50 | $91.65 | 160,922 |
| 2019-03-22 | $98.45 | $98.59 | $97.07 | $97.07 | $91.73 | 311,480 |
| 2019-03-21 | $97.62 | $99.10 | $97.62 | $98.96 | $93.52 | 488,267 |
| 2019-03-20 | $98.08 | $98.57 | $97.53 | $97.94 | $92.56 | 69,107 |
| 2019-03-19 | $98.52 | $98.80 | $97.84 | $98.22 | $92.82 | 71,891 |
| 2019-03-18 | $97.90 | $98.21 | $97.84 | $98.16 | $92.76 | 42,042 |
| 2019-03-15 | $97.50 | $98.08 | $97.43 | $97.85 | $92.47 | 52,515 |
| 2019-03-14 | $97.36 | $97.51 | $97.17 | $97.31 | $91.96 | 34,542 |
| 2019-03-13 | $97.01 | $97.68 | $97.01 | $97.36 | $92.01 | 85,622 |
| 2019-03-12 | $96.53 | $96.89 | $96.50 | $96.65 | $91.34 | 54,232 |
| 2019-03-11 | $95.19 | $96.37 | $95.19 | $96.35 | $91.05 | 38,038 |
| 2019-03-08 | $94.41 | $94.97 | $94.22 | $94.97 | $89.75 | 63,097 |
| 2019-03-07 | $95.76 | $95.76 | $94.82 | $95.14 | $89.91 | 115,245 |
| 2019-03-06 | $96.49 | $96.49 | $95.82 | $95.91 | $90.64 | 44,636 |
| 2019-03-05 | $96.65 | $96.72 | $96.30 | $96.49 | $91.19 | 31,404 |
| 2019-03-04 | $97.37 | $97.37 | $95.73 | $96.59 | $91.28 | 83,188 |
| 2019-03-01 | $96.91 | $97.02 | $96.46 | $96.94 | $91.61 | 62,208 |
| 2019-02-28 | $96.46 | $96.60 | $96.22 | $96.27 | $90.98 | 58,276 |
| 2019-02-27 | $96.32 | $96.66 | $95.99 | $96.55 | $91.24 | 82,633 |
| 2019-02-26 | $96.39 | $96.90 | $96.38 | $96.61 | $91.30 | 90,113 |
| 2019-02-25 | $96.99 | $97.17 | $96.55 | $96.62 | $91.31 | 58,549 |
| 2019-02-22 | $96.09 | $96.48 | $95.98 | $96.44 | $91.14 | 49,900 |
| 2019-02-21 | $95.98 | $96.06 | $95.49 | $95.80 | $90.53 | 47,688 |
| 2019-02-20 | $96.01 | $96.33 | $95.82 | $96.16 | $90.87 | 52,153 |
| 2019-02-19 | $95.59 | $96.25 | $95.59 | $95.99 | $90.71 | 60,443 |
| 2019-02-15 | $95.54 | $95.86 | $95.41 | $95.86 | $90.59 | 87,109 |
| 2019-02-14 | $94.63 | $95.18 | $94.31 | $94.80 | $89.59 | 80,075 |
| 2019-02-13 | $95.04 | $95.35 | $94.93 | $95.01 | $89.79 | 49,739 |
| 2019-02-12 | $94.12 | $94.87 | $94.12 | $94.76 | $89.55 | 44,131 |
| 2019-02-11 | $93.75 | $93.82 | $93.36 | $93.52 | $88.38 | 48,086 |
| 2019-02-08 | $93.10 | $93.43 | $92.64 | $93.43 | $88.29 | 70,789 |
| 2019-02-07 | $93.74 | $93.89 | $92.81 | $93.43 | $88.29 | 73,844 |
| 2019-02-06 | $94.38 | $94.53 | $94.11 | $94.35 | $89.16 | 94,579 |
| 2019-02-05 | $94.29 | $94.61 | $94.15 | $94.54 | $89.34 | 76,326 |
| 2019-02-04 | $93.47 | $94.11 | $93.24 | $94.11 | $88.94 | 92,753 |
| 2019-02-01 | $93.48 | $93.85 | $93.19 | $93.46 | $88.32 | 203,540 |
| 2019-01-31 | $92.50 | $93.58 | $92.50 | $93.43 | $88.29 | 62,873 |
| 2019-01-30 | $91.69 | $92.83 | $91.43 | $92.50 | $87.42 | 50,408 |
| 2019-01-29 | $91.27 | $91.45 | $90.83 | $91.04 | $86.04 | 32,554 |
| 2019-01-28 | $91.14 | $91.24 | $90.61 | $91.24 | $86.23 | 52,455 |
| 2019-01-25 | $91.94 | $92.28 | $91.82 | $91.97 | $86.91 | 49,333 |
| 2019-01-24 | $91.15 | $91.45 | $90.73 | $91.25 | $86.23 | 69,908 |
| 2019-01-23 | $91.40 | $91.67 | $90.34 | $91.24 | $86.23 | 76,238 |
| 2019-01-22 | $91.74 | $91.74 | $90.43 | $91.06 | $86.05 | 94,570 |
| 2019-01-18 | $91.91 | $92.48 | $91.56 | $92.28 | $87.21 | 71,153 |
| 2019-01-17 | $90.12 | $91.41 | $90.12 | $91.12 | $86.11 | 62,556 |
| 2019-01-16 | $90.40 | $90.80 | $90.40 | $90.44 | $85.47 | 48,943 |
| 2019-01-15 | $89.31 | $90.33 | $89.31 | $90.23 | $85.27 | 62,929 |
| 2019-01-14 | $89.03 | $89.48 | $88.88 | $89.24 | $84.34 | 49,676 |
| 2019-01-11 | $89.30 | $89.74 | $89.07 | $89.72 | $84.79 | 39,191 |
| 2019-01-10 | $88.87 | $89.80 | $88.63 | $89.77 | $84.84 | 40,183 |
| 2019-01-09 | $89.37 | $89.75 | $88.92 | $89.42 | $84.51 | 66,821 |
| 2019-01-08 | $89.14 | $89.30 | $88.18 | $89.07 | $84.17 | 80,795 |
| 2019-01-07 | $87.81 | $88.79 | $87.46 | $88.26 | $83.41 | 84,718 |
| 2019-01-04 | $85.98 | $87.90 | $85.93 | $87.67 | $82.85 | 68,049 |
| 2019-01-03 | $86.28 | $86.28 | $84.73 | $84.77 | $80.11 | 99,862 |
| 2019-01-02 | $85.56 | $87.21 | $85.52 | $86.98 | $82.20 | 176,658 |
| 2018-12-31 | $86.75 | $86.88 | $86.00 | $86.88 | $82.10 | 273,302 |
| 2018-12-28 | $86.58 | $87.26 | $85.73 | $86.04 | $81.31 | 426,890 |
| 2018-12-27 | $84.16 | $86.18 | $82.96 | $86.18 | $81.44 | 259,941 |
| 2018-12-26 | $81.84 | $85.40 | $81.19 | $85.40 | $80.71 | 187,219 |
| 2018-12-24 | $82.84 | $83.35 | $81.32 | $81.34 | $76.87 | 111,981 |
| 2018-12-21 | $85.94 | $87.06 | $83.78 | $84.02 | $78.90 | 280,273 |
| 2018-12-20 | $86.71 | $87.26 | $84.90 | $85.84 | $80.61 | 222,506 |
| 2018-12-19 | $88.52 | $89.95 | $86.55 | $87.17 | $81.86 | 119,020 |
| 2018-12-18 | $89.20 | $89.42 | $87.90 | $88.56 | $83.17 | 124,096 |
| 2018-12-17 | $90.00 | $90.37 | $87.97 | $88.55 | $83.16 | 131,207 |
| 2018-12-14 | $91.27 | $91.57 | $90.15 | $90.36 | $84.86 | 82,200 |
| 2018-12-13 | $92.43 | $92.76 | $91.68 | $92.10 | $86.49 | 75,673 |
| 2018-12-12 | $92.73 | $93.27 | $92.05 | $92.09 | $86.48 | 66,699 |
| 2018-12-11 | $92.77 | $92.87 | $91.05 | $91.60 | $86.02 | 61,748 |
| 2018-12-10 | $91.29 | $91.91 | $89.65 | $91.59 | $86.01 | 90,845 |
| 2018-12-07 | $93.41 | $93.88 | $91.03 | $91.35 | $85.79 | 109,761 |
| 2018-12-06 | $92.02 | $93.57 | $90.97 | $93.57 | $87.87 | 150,376 |
| 2018-12-04 | $96.42 | $96.64 | $93.58 | $93.71 | $88.00 | 129,054 |
| 2018-12-03 | $97.18 | $97.18 | $96.24 | $96.77 | $90.88 | 140,341 |
| 2018-11-30 | $94.81 | $95.69 | $94.78 | $95.61 | $89.79 | 52,745 |
| 2018-11-29 | $94.78 | $95.40 | $94.37 | $94.88 | $89.10 | 65,430 |
| 2018-11-28 | $93.25 | $95.02 | $92.95 | $95.02 | $89.23 | 57,774 |
| 2018-11-27 | $92.02 | $92.82 | $91.91 | $92.82 | $87.17 | 50,953 |
| 2018-11-26 | $91.86 | $92.43 | $91.73 | $92.41 | $86.78 | 47,775 |
| 2018-11-23 | $91.01 | $91.47 | $90.94 | $91.00 | $85.46 | 18,699 |
| 2018-11-21 | $91.99 | $92.35 | $91.62 | $91.62 | $86.04 | 47,933 |
| 2018-11-20 | $91.77 | $92.37 | $91.11 | $91.42 | $85.85 | 191,499 |
| 2018-11-19 | $94.49 | $94.49 | $92.83 | $93.13 | $87.46 | 56,528 |
| 2018-11-16 | $94.03 | $95.03 | $93.90 | $94.74 | $88.97 | 62,524 |
| 2018-11-15 | $93.07 | $94.65 | $92.48 | $94.53 | $88.77 | 96,284 |
| 2018-11-14 | $94.91 | $95.01 | $92.93 | $93.47 | $87.78 | 64,885 |
| 2018-11-13 | $94.55 | $95.18 | $93.93 | $94.22 | $88.48 | 61,502 |
| 2018-11-12 | $96.03 | $96.03 | $94.20 | $94.38 | $88.63 | 71,409 |
| 2018-11-09 | $96.73 | $96.73 | $95.80 | $96.28 | $90.42 | 33,070 |
| 2018-11-08 | $97.10 | $97.43 | $96.78 | $97.18 | $91.26 | 52,308 |
| 2018-11-07 | $96.06 | $97.38 | $96.00 | $97.34 | $91.41 | 66,451 |
| 2018-11-06 | $94.57 | $95.26 | $94.57 | $95.22 | $89.42 | 30,186 |
| 2018-11-05 | $94.30 | $94.84 | $94.10 | $94.64 | $88.88 | 26,251 |
| 2018-11-02 | $95.14 | $95.17 | $93.42 | $94.11 | $88.38 | 62,614 |
| 2018-11-01 | $94.16 | $94.79 | $93.76 | $94.75 | $88.98 | 54,943 |
| 2018-10-31 | $93.84 | $94.66 | $93.66 | $93.81 | $88.10 | 55,891 |
| 2018-10-30 | $91.38 | $92.88 | $91.33 | $92.77 | $87.12 | 98,192 |
| 2018-10-29 | $93.38 | $93.72 | $90.11 | $91.50 | $85.93 | 164,621 |
| 2018-10-26 | $92.23 | $93.22 | $91.13 | $92.09 | $86.48 | 151,387 |
| 2018-10-25 | $92.68 | $94.35 | $92.44 | $93.80 | $88.09 | 68,836 |
| 2018-10-24 | $94.86 | $94.86 | $91.80 | $91.94 | $86.34 | 94,144 |
| 2018-10-23 | $93.92 | $95.31 | $93.21 | $94.90 | $89.12 | 127,338 |
| 2018-10-22 | $96.05 | $96.12 | $95.18 | $95.40 | $89.59 | 39,742 |
| 2018-10-19 | $96.10 | $96.77 | $95.64 | $95.78 | $89.95 | 56,900 |
| 2018-10-18 | $96.89 | $96.95 | $95.34 | $95.83 | $89.99 | 51,640 |
| 2018-10-17 | $97.22 | $97.44 | $96.27 | $97.22 | $91.30 | 43,657 |
| 2018-10-16 | $95.83 | $97.27 | $95.76 | $97.14 | $91.22 | 65,036 |
| 2018-10-15 | $95.57 | $95.93 | $95.05 | $95.05 | $89.26 | 46,824 |
| 2018-10-12 | $96.01 | $96.04 | $94.45 | $95.71 | $89.88 | 71,730 |
| 2018-10-11 | $96.03 | $96.54 | $93.79 | $94.35 | $88.60 | 104,156 |
| 2018-10-10 | $99.44 | $99.44 | $96.32 | $96.41 | $90.54 | 74,400 |
| 2018-10-09 | $99.47 | $100.07 | $99.47 | $99.64 | $93.57 | 42,111 |
| 2018-10-08 | $99.45 | $99.85 | $98.96 | $99.72 | $93.65 | 60,028 |
| 2018-10-05 | $100.31 | $100.47 | $99.17 | $99.71 | $93.64 | 37,041 |
| 2018-10-04 | $100.93 | $100.93 | $99.66 | $100.31 | $94.20 | 97,502 |
| 2018-10-03 | $101.44 | $101.58 | $101.01 | $101.08 | $94.92 | 51,077 |
| 2018-10-02 | $101.05 | $101.26 | $100.84 | $101.02 | $94.87 | 48,330 |
| 2018-10-01 | $101.06 | $101.33 | $100.72 | $100.95 | $94.80 | 53,518 |
| 2018-09-28 | $100.37 | $100.72 | $100.31 | $100.49 | $94.37 | 95,370 |
| 2018-09-27 | $100.89 | $101.48 | $100.89 | $101.06 | $94.45 | 15,997 |
| 2018-09-26 | $101.10 | $101.56 | $100.66 | $100.69 | $94.11 | 21,018 |
| 2018-09-25 | $101.41 | $101.41 | $100.98 | $101.05 | $94.44 | 26,555 |
| 2018-09-24 | $101.16 | $101.16 | $100.87 | $101.11 | $94.50 | 28,604 |
| 2018-09-21 | $101.94 | $101.94 | $101.39 | $101.39 | $94.76 | 22,305 |
| 2018-09-20 | $101.08 | $101.57 | $101.08 | $101.45 | $94.82 | 23,218 |
| 2018-09-19 | $100.47 | $100.74 | $100.44 | $100.65 | $94.07 | 24,228 |
| 2018-09-18 | $99.98 | $100.67 | $99.98 | $100.54 | $93.97 | 27,136 |
| 2018-09-17 | $100.41 | $100.41 | $99.83 | $99.94 | $93.41 | 28,749 |
| 2018-09-14 | $100.52 | $100.58 | $100.22 | $100.50 | $93.93 | 26,704 |
| 2018-09-13 | $100.21 | $100.52 | $100.19 | $100.46 | $93.89 | 27,169 |
| 2018-09-12 | $99.66 | $100.07 | $99.55 | $99.84 | $93.31 | 49,349 |
| 2018-09-11 | $99.24 | $99.92 | $99.13 | $99.79 | $93.27 | 42,528 |
| 2018-09-10 | $99.72 | $99.82 | $99.43 | $99.46 | $92.96 | 34,531 |
| 2018-09-07 | $99.08 | $99.61 | $99.00 | $99.20 | $92.71 | 63,657 |
| 2018-09-06 | $99.80 | $99.82 | $99.11 | $99.48 | $92.98 | 25,360 |
| 2018-09-05 | $99.89 | $99.91 | $99.48 | $99.80 | $93.28 | 33,275 |
| 2018-09-04 | $100.12 | $100.21 | $99.73 | $100.12 | $93.57 | 24,496 |
| 2018-08-31 | $100.13 | $100.40 | $99.99 | $100.26 | $93.71 | 21,221 |
| 2018-08-30 | $100.50 | $100.63 | $100.11 | $100.23 | $93.68 | 33,733 |
| 2018-08-29 | $100.17 | $100.72 | $100.09 | $100.65 | $94.07 | 26,531 |
| 2018-08-28 | $100.21 | $100.26 | $99.94 | $100.05 | $93.51 | 25,932 |
| 2018-08-27 | $99.67 | $100.03 | $99.67 | $99.97 | $93.43 | 42,515 |
| 2018-08-24 | $98.76 | $99.27 | $98.76 | $99.21 | $92.72 | 25,227 |
| 2018-08-23 | $98.65 | $99.02 | $98.54 | $98.61 | $92.16 | 18,990 |
| 2018-08-22 | $98.70 | $98.92 | $98.57 | $98.80 | $92.34 | 30,581 |
| 2018-08-21 | $98.79 | $99.13 | $98.75 | $98.86 | $92.40 | 28,538 |
| 2018-08-20 | $98.59 | $98.70 | $98.43 | $98.62 | $92.17 | 28,776 |
| 2018-08-17 | $97.96 | $98.59 | $97.88 | $98.41 | $91.98 | 46,922 |
| 2018-08-16 | $97.90 | $98.43 | $97.90 | $98.14 | $91.72 | 35,187 |
| 2018-08-15 | $97.51 | $97.51 | $96.78 | $97.36 | $90.99 | 46,804 |
| 2018-08-14 | $97.73 | $98.13 | $97.57 | $98.04 | $91.63 | 24,154 |
| 2018-08-13 | $97.93 | $98.17 | $97.42 | $97.43 | $91.06 | 25,345 |
| 2018-08-10 | $97.93 | $98.05 | $97.54 | $97.78 | $91.39 | 31,840 |
| 2018-08-09 | $98.72 | $98.73 | $98.45 | $98.45 | $92.01 | 20,738 |
| 2018-08-08 | $98.58 | $98.77 | $98.49 | $98.62 | $92.17 | 16,909 |
| 2018-08-07 | $98.56 | $98.76 | $98.56 | $98.63 | $92.18 | 33,027 |
| 2018-08-06 | $97.93 | $98.37 | $97.78 | $98.28 | $91.85 | 25,480 |
| 2018-08-03 | $97.50 | $97.92 | $97.46 | $97.92 | $91.52 | 30,936 |
| 2018-08-02 | $96.38 | $97.48 | $96.38 | $97.41 | $91.04 | 22,286 |
| 2018-08-01 | $97.06 | $97.34 | $96.71 | $96.94 | $90.60 | 19,897 |
| 2018-07-31 | $96.91 | $97.21 | $96.72 | $96.96 | $90.62 | 60,605 |
| 2018-07-30 | $97.11 | $97.11 | $96.43 | $96.53 | $90.22 | 44,281 |
| 2018-07-27 | $97.86 | $97.86 | $96.83 | $97.06 | $90.71 | 67,454 |
| 2018-07-26 | $97.72 | $97.96 | $97.66 | $97.69 | $91.30 | 34,286 |
| 2018-07-25 | $97.11 | $98.05 | $97.11 | $98.05 | $91.64 | 30,507 |
| 2018-07-24 | $97.10 | $97.47 | $96.90 | $97.18 | $90.83 | 24,771 |
| 2018-07-23 | $96.31 | $96.65 | $96.24 | $96.62 | $90.30 | 77,668 |
| 2018-07-20 | $96.45 | $96.65 | $96.36 | $96.41 | $90.11 | 37,862 |
| 2018-07-19 | $96.67 | $96.73 | $96.40 | $96.44 | $90.14 | 31,102 |
| 2018-07-18 | $96.74 | $96.96 | $96.60 | $96.92 | $90.58 | 33,753 |
| 2018-07-17 | $96.13 | $96.86 | $96.08 | $96.73 | $90.41 | 39,907 |
| 2018-07-16 | $96.42 | $96.42 | $96.12 | $96.33 | $90.03 | 22,466 |
| 2018-07-13 | $96.15 | $96.43 | $96.00 | $96.35 | $90.05 | 28,715 |
| 2018-07-12 | $95.86 | $96.27 | $95.70 | $96.27 | $89.98 | 50,003 |
| 2018-07-11 | $95.49 | $95.72 | $95.26 | $95.36 | $89.13 | 22,426 |
| 2018-07-10 | $95.96 | $96.10 | $95.79 | $96.01 | $89.73 | 75,834 |
| 2018-07-09 | $95.17 | $95.68 | $95.17 | $95.68 | $89.42 | 38,010 |
| 2018-07-06 | $94.06 | $94.94 | $93.95 | $94.77 | $88.57 | 206,963 |
| 2018-07-05 | $93.65 | $94.01 | $93.28 | $94.01 | $87.86 | 66,074 |
| 2018-07-03 | $94.01 | $94.01 | $93.08 | $93.21 | $87.12 | 29,780 |
| 2018-07-02 | $92.75 | $93.67 | $92.69 | $93.65 | $87.53 | 95,463 |
| 2018-06-29 | $93.78 | $94.24 | $93.39 | $93.39 | $87.28 | 85,269 |
| 2018-06-28 | $92.77 | $93.56 | $92.47 | $93.28 | $87.18 | 92,680 |
| 2018-06-27 | $94.13 | $94.71 | $93.15 | $93.28 | $86.76 | 41,748 |
| 2018-06-26 | $93.94 | $94.25 | $93.72 | $93.92 | $87.35 | 26,146 |
| 2018-06-25 | $94.65 | $94.65 | $93.05 | $93.71 | $87.16 | 71,680 |
| 2018-06-22 | $95.35 | $95.35 | $94.93 | $94.95 | $88.31 | 89,852 |
| 2018-06-21 | $95.53 | $95.53 | $94.71 | $94.86 | $88.23 | 25,716 |
| 2018-06-20 | $95.63 | $95.74 | $95.36 | $95.49 | $88.81 | 42,655 |
| 2018-06-19 | $94.81 | $95.38 | $94.66 | $95.35 | $88.68 | 25,140 |
| 2018-06-18 | $95.34 | $95.74 | $95.20 | $95.72 | $89.03 | 21,890 |
| 2018-06-15 | $95.76 | $96.04 | $95.40 | $95.97 | $89.26 | 36,371 |
| 2018-06-14 | $96.09 | $96.25 | $95.92 | $96.04 | $89.32 | 25,724 |
| 2018-06-13 | $96.23 | $96.30 | $95.75 | $95.75 | $89.05 | 35,520 |
| 2018-06-12 | $96.22 | $96.24 | $95.91 | $96.10 | $89.38 | 40,245 |
| 2018-06-11 | $95.93 | $96.30 | $95.93 | $96.01 | $89.30 | 33,213 |
| 2018-06-08 | $95.51 | $95.90 | $95.41 | $95.89 | $89.18 | 32,443 |
| 2018-06-07 | $95.75 | $95.91 | $95.34 | $95.59 | $88.90 | 52,475 |
| 2018-06-06 | $95.04 | $95.59 | $94.84 | $95.59 | $88.90 | 73,934 |
| 2018-06-05 | $94.81 | $94.95 | $94.57 | $94.85 | $88.22 | 24,915 |
| 2018-06-04 | $94.59 | $94.82 | $94.59 | $94.78 | $88.15 | 23,556 |
| 2018-06-01 | $93.82 | $94.35 | $93.82 | $94.29 | $87.70 | 30,785 |
| 2018-05-31 | $93.70 | $93.74 | $93.22 | $93.28 | $86.76 | 27,492 |
| 2018-05-30 | $93.17 | $94.00 | $92.96 | $93.85 | $87.29 | 26,642 |
| 2018-05-29 | $93.11 | $93.32 | $92.15 | $92.63 | $86.15 | 43,442 |
| 2018-05-25 | $93.77 | $93.94 | $93.55 | $93.73 | $87.17 | 22,863 |
| 2018-05-24 | $93.98 | $94.01 | $93.31 | $93.89 | $87.32 | 18,663 |
| 2018-05-23 | $93.39 | $94.16 | $93.18 | $94.16 | $87.57 | 26,985 |
| 2018-05-22 | $94.31 | $94.39 | $93.85 | $93.87 | $87.30 | 27,210 |
| 2018-05-21 | $93.96 | $94.32 | $93.93 | $94.06 | $87.48 | 28,090 |
| 2018-05-18 | $93.56 | $93.60 | $93.30 | $93.40 | $86.87 | 17,674 |
| 2018-05-17 | $93.66 | $94.05 | $93.47 | $93.63 | $87.08 | 41,499 |
| 2018-05-16 | $93.38 | $93.88 | $93.38 | $93.75 | $87.19 | 38,667 |
| 2018-05-15 | $93.54 | $93.54 | $93.00 | $93.35 | $86.82 | 40,014 |
| 2018-05-14 | $94.21 | $94.40 | $93.91 | $94.04 | $87.46 | 23,710 |
| 2018-05-11 | $93.71 | $94.04 | $93.52 | $93.86 | $87.30 | 16,373 |
| 2018-05-10 | $93.02 | $93.73 | $93.02 | $93.65 | $87.10 | 39,959 |
| 2018-05-09 | $92.13 | $92.87 | $91.93 | $92.73 | $86.24 | 19,226 |
| 2018-05-08 | $91.80 | $91.95 | $91.29 | $91.85 | $85.43 | 49,898 |
| 2018-05-07 | $91.88 | $92.25 | $91.62 | $91.89 | $85.46 | 35,812 |
| 2018-05-04 | $90.03 | $91.74 | $90.03 | $91.55 | $85.15 | 34,793 |
| 2018-05-03 | $90.22 | $90.55 | $89.13 | $90.37 | $84.05 | 66,057 |
| 2018-05-02 | $91.13 | $91.42 | $90.41 | $90.54 | $84.21 | 80,650 |
| 2018-05-01 | $90.81 | $91.24 | $90.28 | $91.23 | $84.85 | 30,565 |
| 2018-04-30 | $91.93 | $92.21 | $91.01 | $91.01 | $84.64 | 47,728 |
| 2018-04-27 | $92.05 | $92.05 | $91.42 | $91.80 | $85.38 | 27,782 |
| 2018-04-26 | $91.00 | $91.95 | $90.98 | $91.65 | $85.24 | 39,438 |
| 2018-04-25 | $90.47 | $90.82 | $89.77 | $90.68 | $84.34 | 44,508 |
| 2018-04-24 | $92.15 | $92.15 | $89.90 | $90.51 | $84.18 | 50,306 |
| 2018-04-23 | $91.98 | $92.25 | $91.33 | $91.74 | $85.32 | 50,278 |
| 2018-04-20 | $92.61 | $92.61 | $91.52 | $91.79 | $85.37 | 103,001 |
| 2018-04-19 | $92.81 | $92.83 | $92.19 | $92.57 | $86.10 | 55,308 |
| 2018-04-18 | $93.18 | $93.29 | $92.96 | $93.04 | $86.53 | 33,993 |
| 2018-04-17 | $92.68 | $93.25 | $92.54 | $92.99 | $86.49 | 42,068 |
| 2018-04-16 | $91.89 | $92.27 | $91.62 | $91.95 | $85.52 | 38,325 |
| 2018-04-13 | $92.09 | $92.09 | $90.89 | $91.26 | $84.88 | 46,881 |
| 2018-04-12 | $91.20 | $91.86 | $91.20 | $91.51 | $85.11 | 43,397 |
| 2018-04-11 | $90.70 | $91.26 | $90.62 | $90.66 | $84.32 | 55,645 |
| 2018-04-10 | $90.92 | $91.51 | $90.45 | $91.22 | $84.84 | 70,683 |
| 2018-04-09 | $89.95 | $91.09 | $89.63 | $89.72 | $83.45 | 55,055 |
| 2018-04-06 | $90.63 | $91.17 | $88.77 | $89.34 | $83.09 | 70,819 |
| 2018-04-05 | $91.26 | $91.65 | $90.87 | $91.34 | $84.95 | 26,764 |
| 2018-04-04 | $88.24 | $90.85 | $88.24 | $90.70 | $84.36 | 76,143 |
| 2018-04-03 | $89.06 | $89.83 | $88.31 | $89.66 | $83.39 | 80,892 |
| 2018-04-02 | $90.22 | $90.43 | $87.59 | $88.51 | $82.32 | 86,260 |
| 2018-03-29 | $89.75 | $91.12 | $89.54 | $90.59 | $84.25 | 45,470 |
| 2018-03-28 | $89.55 | $90.21 | $88.88 | $89.35 | $83.10 | 72,181 |
| 2018-03-27 | $91.64 | $91.79 | $89.00 | $89.55 | $83.29 | 93,075 |
| 2018-03-26 | $90.17 | $91.33 | $89.28 | $91.23 | $84.85 | 69,560 |
| 2018-03-23 | $90.82 | $90.99 | $88.70 | $88.74 | $82.53 | 73,854 |
| 2018-03-22 | $92.24 | $92.47 | $90.60 | $90.71 | $84.37 | 74,360 |
| 2018-03-21 | $93.64 | $94.42 | $93.40 | $93.55 | $86.65 | 82,109 |
| 2018-03-20 | $93.62 | $93.86 | $93.45 | $93.63 | $86.73 | 63,120 |
| 2018-03-19 | $94.62 | $94.62 | $92.90 | $93.54 | $86.64 | 81,044 |
| 2018-03-16 | $94.97 | $95.27 | $94.87 | $94.87 | $87.87 | 24,399 |
| 2018-03-15 | $95.09 | $95.36 | $94.67 | $94.89 | $87.89 | 24,476 |
| 2018-03-14 | $95.78 | $95.78 | $94.74 | $94.89 | $87.89 | 40,182 |
| 2018-03-13 | $96.45 | $96.67 | $95.16 | $95.39 | $88.36 | 44,968 |
| 2018-03-12 | $96.38 | $96.50 | $95.90 | $96.05 | $88.97 | 47,690 |
| 2018-03-09 | $95.03 | $96.13 | $94.98 | $96.13 | $89.04 | 48,235 |
| 2018-03-08 | $94.26 | $94.47 | $93.90 | $94.44 | $87.48 | 47,131 |
| 2018-03-07 | $93.15 | $94.13 | $93.15 | $94.03 | $87.10 | 48,910 |
| 2018-03-06 | $94.30 | $94.41 | $93.50 | $94.05 | $87.11 | 30,088 |
| 2018-03-05 | $92.32 | $94.08 | $92.30 | $93.86 | $86.94 | 53,018 |
| 2018-03-02 | $91.62 | $93.00 | $91.40 | $92.82 | $85.98 | 80,084 |
| 2018-03-01 | $93.80 | $94.21 | $91.79 | $92.41 | $85.60 | 180,081 |
| 2018-02-28 | $95.18 | $95.36 | $93.80 | $93.86 | $86.94 | 42,210 |
| 2018-02-27 | $95.99 | $96.29 | $94.78 | $94.78 | $87.79 | 64,806 |
| 2018-02-26 | $95.21 | $95.99 | $95.10 | $95.99 | $88.91 | 190,788 |
| 2018-02-23 | $93.77 | $94.76 | $93.62 | $94.76 | $87.77 | 49,699 |
| 2018-02-22 | $93.52 | $94.11 | $93.01 | $93.22 | $86.35 | 67,793 |
| 2018-02-21 | $93.82 | $94.73 | $93.13 | $93.14 | $86.27 | 95,173 |
| 2018-02-20 | $93.82 | $94.33 | $93.36 | $93.63 | $86.73 | 89,925 |
| 2018-02-16 | $93.94 | $94.96 | $93.94 | $94.21 | $87.26 | 74,674 |
| 2018-02-15 | $93.59 | $94.20 | $92.77 | $94.20 | $87.25 | 85,656 |
| 2018-02-14 | $91.19 | $93.08 | $91.19 | $93.02 | $86.16 | 72,272 |
| 2018-02-13 | $91.05 | $91.93 | $90.91 | $91.77 | $85.00 | 58,355 |
| 2018-02-12 | $91.01 | $92.05 | $90.37 | $91.49 | $84.74 | 71,819 |
| 2018-02-09 | $89.95 | $90.82 | $87.22 | $90.23 | $83.58 | 156,524 |
| 2018-02-08 | $92.50 | $92.50 | $88.79 | $88.90 | $82.34 | 161,432 |
| 2018-02-07 | $92.67 | $93.96 | $92.36 | $92.36 | $85.55 | 103,797 |
| 2018-02-06 | $89.58 | $93.00 | $89.07 | $92.63 | $85.80 | 169,312 |
| 2018-02-05 | $94.22 | $95.10 | $90.70 | $91.18 | $84.46 | 195,835 |
| 2018-02-02 | $96.54 | $96.70 | $95.05 | $95.07 | $88.06 | 272,816 |
| 2018-02-01 | $96.90 | $97.68 | $96.90 | $97.21 | $90.04 | 43,577 |
| 2018-01-31 | $97.60 | $97.73 | $96.84 | $97.25 | $90.08 | 111,891 |
| 2018-01-30 | $97.40 | $97.70 | $97.00 | $97.14 | $89.98 | 104,795 |
| 2018-01-29 | $98.65 | $98.74 | $98.17 | $98.24 | $91.00 | 68,035 |
| 2018-01-26 | $98.00 | $98.80 | $97.90 | $98.80 | $91.51 | 40,791 |
| 2018-01-25 | $97.92 | $97.92 | $97.44 | $97.66 | $90.46 | 40,738 |
| 2018-01-24 | $97.93 | $98.09 | $97.13 | $97.54 | $90.35 | 63,501 |
| 2018-01-23 | $97.49 | $97.76 | $97.37 | $97.63 | $90.43 | 46,844 |
| 2018-01-22 | $96.53 | $97.42 | $96.53 | $97.42 | $90.24 | 50,232 |
| 2018-01-19 | $96.51 | $96.61 | $96.18 | $96.61 | $89.49 | 27,968 |
| 2018-01-18 | $96.38 | $96.44 | $96.04 | $96.25 | $89.15 | 29,102 |
| 2018-01-17 | $95.83 | $96.45 | $95.53 | $96.36 | $89.25 | 41,284 |
| 2018-01-16 | $96.25 | $96.44 | $95.19 | $95.46 | $88.42 | 97,263 |
| 2018-01-12 | $95.15 | $95.72 | $95.07 | $95.65 | $88.60 | 54,224 |
| 2018-01-11 | $94.63 | $95.05 | $94.56 | $95.05 | $88.04 | 29,516 |
| 2018-01-10 | $94.24 | $94.44 | $94.00 | $94.42 | $87.46 | 127,521 |
| 2018-01-09 | $94.50 | $94.75 | $94.40 | $94.54 | $87.57 | 50,208 |
| 2018-01-08 | $94.20 | $94.31 | $94.04 | $94.29 | $87.34 | 73,719 |
| 2018-01-05 | $93.87 | $94.13 | $93.64 | $94.11 | $87.17 | 62,684 |
| 2018-01-04 | $93.37 | $93.67 | $93.32 | $93.51 | $86.61 | 81,921 |
| 2018-01-03 | $92.51 | $93.09 | $92.51 | $93.07 | $86.21 | 51,563 |
| 2018-01-02 | $92.18 | $92.49 | $92.02 | $92.49 | $85.67 | 75,919 |
| 2017-12-29 | $92.41 | $92.41 | $91.74 | $91.79 | $85.02 | 53,924 |
| 2017-12-28 | $92.12 | $92.14 | $92.03 | $92.14 | $85.35 | 38,738 |
| 2017-12-27 | $91.95 | $92.06 | $91.84 | $91.95 | $85.17 | 25,841 |
| 2017-12-26 | $92.22 | $92.22 | $91.81 | $91.88 | $85.10 | 39,709 |
| 2017-12-22 | $92.58 | $92.58 | $92.36 | $92.46 | $85.21 | 24,825 |
| 2017-12-21 | $92.57 | $92.86 | $92.52 | $92.58 | $85.33 | 16,512 |
| 2017-12-20 | $92.83 | $92.83 | $92.35 | $92.42 | $85.18 | 60,178 |
| 2017-12-19 | $92.89 | $92.90 | $92.45 | $92.47 | $85.22 | 32,057 |
| 2017-12-18 | $92.87 | $92.95 | $92.76 | $92.81 | $85.54 | 60,989 |
| 2017-12-15 | $91.98 | $92.40 | $91.89 | $92.27 | $85.04 | 30,730 |
| 2017-12-14 | $91.99 | $92.02 | $91.51 | $91.53 | $84.36 | 44,075 |
| 2017-12-13 | $91.95 | $92.11 | $91.87 | $91.87 | $84.67 | 28,240 |
| 2017-12-12 | $91.70 | $92.00 | $91.67 | $91.84 | $84.64 | 25,778 |
| 2017-12-11 | $91.32 | $91.64 | $91.31 | $91.64 | $84.46 | 24,880 |
| 2017-12-08 | $91.11 | $91.30 | $91.08 | $91.26 | $84.11 | 22,997 |
| 2017-12-07 | $90.50 | $90.88 | $90.50 | $90.79 | $83.68 | 17,703 |
| 2017-12-06 | $90.36 | $90.72 | $90.36 | $90.50 | $83.41 | 37,578 |
| 2017-12-05 | $90.88 | $91.18 | $90.48 | $90.52 | $83.43 | 27,908 |
| 2017-12-04 | $91.64 | $91.66 | $90.78 | $90.79 | $83.68 | 44,425 |
| 2017-12-01 | $91.01 | $91.20 | $89.77 | $90.94 | $83.81 | 41,097 |
| 2017-11-30 | $90.62 | $91.31 | $90.62 | $91.09 | $83.95 | 22,591 |
| 2017-11-29 | $90.46 | $90.55 | $90.16 | $90.30 | $83.22 | 30,511 |
| 2017-11-28 | $89.65 | $90.36 | $89.65 | $90.36 | $83.28 | 31,373 |
| 2017-11-27 | $89.49 | $89.67 | $89.46 | $89.49 | $82.48 | 23,298 |
| 2017-11-24 | $89.46 | $89.54 | $89.44 | $89.52 | $82.50 | 22,742 |
| 2017-11-22 | $89.40 | $89.40 | $89.22 | $89.27 | $82.27 | 17,907 |
| 2017-11-21 | $88.97 | $89.40 | $88.97 | $89.36 | $82.36 | 24,255 |
| 2017-11-20 | $88.70 | $88.80 | $88.61 | $88.74 | $81.79 | 16,600 |
| 2017-11-17 | $88.77 | $88.78 | $88.57 | $88.61 | $81.67 | 35,460 |
| 2017-11-16 | $88.54 | $89.04 | $88.54 | $88.92 | $81.95 | 25,433 |
| 2017-11-15 | $88.23 | $88.38 | $87.92 | $88.17 | $81.26 | 27,028 |
| 2017-11-14 | $88.58 | $88.64 | $88.31 | $88.62 | $81.68 | 23,804 |
| 2017-11-13 | $88.57 | $88.95 | $88.52 | $88.84 | $81.88 | 21,331 |
| 2017-11-10 | $88.74 | $88.84 | $88.59 | $88.84 | $81.88 | 21,523 |
| 2017-11-09 | $88.70 | $88.87 | $88.24 | $88.87 | $81.91 | 51,058 |
| 2017-11-08 | $89.00 | $89.18 | $88.82 | $89.15 | $82.16 | 33,021 |
| 2017-11-07 | $89.16 | $89.19 | $88.82 | $89.02 | $82.04 | 48,240 |
| 2017-11-06 | $88.95 | $89.08 | $88.88 | $89.00 | $82.03 | 34,574 |
| 2017-11-03 | $88.73 | $88.95 | $88.58 | $88.93 | $81.96 | 19,166 |
| 2017-11-02 | $88.61 | $88.67 | $88.20 | $88.65 | $81.70 | 16,403 |
| 2017-11-01 | $88.76 | $88.85 | $88.49 | $88.61 | $81.67 | 23,819 |
| 2017-10-31 | $88.52 | $88.52 | $88.33 | $88.42 | $81.49 | 49,146 |
| 2017-10-30 | $88.48 | $88.60 | $88.33 | $88.36 | $81.44 | 19,377 |
| 2017-10-27 | $88.25 | $88.72 | $88.13 | $88.56 | $81.62 | 34,451 |
| 2017-10-26 | $87.92 | $88.04 | $87.83 | $87.83 | $80.95 | 28,232 |
| 2017-10-25 | $88.06 | $88.06 | $87.32 | $87.75 | $80.87 | 16,425 |
| 2017-10-24 | $88.15 | $88.21 | $87.98 | $88.12 | $81.21 | 26,217 |
| 2017-10-23 | $88.39 | $88.39 | $87.94 | $87.96 | $81.07 | 25,678 |
| 2017-10-20 | $88.18 | $88.30 | $88.08 | $88.27 | $81.35 | 27,919 |
| 2017-10-19 | $87.54 | $87.89 | $87.43 | $87.87 | $80.98 | 22,941 |
| 2017-10-18 | $87.90 | $87.93 | $87.79 | $87.83 | $80.95 | 22,251 |
| 2017-10-17 | $87.69 | $87.78 | $87.62 | $87.78 | $80.90 | 24,914 |
| 2017-10-16 | $87.67 | $87.75 | $87.58 | $87.68 | $80.81 | 25,591 |
| 2017-10-13 | $87.63 | $87.67 | $87.52 | $87.52 | $80.66 | 29,345 |
| 2017-10-12 | $87.57 | $87.65 | $87.39 | $87.46 | $80.61 | 23,385 |
| 2017-10-11 | $87.49 | $87.63 | $87.42 | $87.61 | $80.74 | 18,021 |
| 2017-10-10 | $87.48 | $87.52 | $87.25 | $87.49 | $80.63 | 102,063 |
| 2017-10-09 | $87.50 | $87.50 | $87.19 | $87.24 | $80.40 | 21,187 |
| 2017-10-06 | $87.31 | $87.40 | $87.24 | $87.40 | $80.55 | 20,266 |
| 2017-10-05 | $87.01 | $87.45 | $87.01 | $87.45 | $80.60 | 18,099 |
| 2017-10-04 | $86.81 | $87.01 | $86.77 | $86.89 | $80.08 | 67,701 |
| 2017-10-03 | $86.72 | $86.86 | $86.66 | $86.86 | $80.05 | 26,833 |
| 2017-10-02 | $86.45 | $86.62 | $86.32 | $86.62 | $79.83 | 65,356 |
| 2017-09-29 | $86.03 | $86.27 | $85.92 | $86.27 | $79.51 | 21,752 |
| 2017-09-28 | $85.80 | $86.01 | $85.76 | $85.91 | $79.18 | 18,872 |
| 2017-09-27 | $85.82 | $86.01 | $85.55 | $85.86 | $79.13 | 18,542 |
| 2017-09-26 | $86.14 | $86.22 | $85.93 | $86.01 | $78.84 | 16,378 |
| 2017-09-25 | $86.07 | $86.22 | $85.78 | $85.94 | $78.78 | 18,779 |
| 2017-09-22 | $86.06 | $86.25 | $85.88 | $86.24 | $79.05 | 17,439 |
| 2017-09-21 | $86.40 | $86.40 | $86.15 | $86.20 | $79.01 | 19,824 |
| 2017-09-20 | $86.42 | $86.48 | $86.14 | $86.45 | $79.24 | 14,528 |
| 2017-09-19 | $86.41 | $86.47 | $86.30 | $86.44 | $79.23 | 41,583 |
| 2017-09-18 | $86.25 | $86.41 | $86.15 | $86.29 | $79.09 | 51,787 |
| 2017-09-15 | $85.98 | $86.11 | $85.91 | $86.11 | $78.93 | 13,222 |
| 2017-09-14 | $85.91 | $86.06 | $85.84 | $85.93 | $78.76 | 22,870 |
| 2017-09-13 | $85.79 | $86.02 | $85.79 | $86.02 | $78.84 | 38,515 |
| 2017-09-12 | $85.84 | $85.91 | $85.70 | $85.91 | $78.74 | 18,849 |
| 2017-09-11 | $85.20 | $85.63 | $85.20 | $85.62 | $78.48 | 42,707 |
| 2017-09-08 | $84.73 | $84.90 | $84.65 | $84.71 | $77.64 | 11,235 |
| 2017-09-07 | $84.93 | $84.93 | $84.68 | $84.85 | $77.77 | 16,077 |
| 2017-09-06 | $84.79 | $84.95 | $84.66 | $84.82 | $77.74 | 47,752 |
| 2017-09-05 | $84.96 | $84.99 | $84.16 | $84.52 | $77.47 | 24,193 |
| 2017-09-01 | $85.19 | $85.29 | $85.09 | $85.15 | $78.05 | 23,072 |
| 2017-08-31 | $84.74 | $85.11 | $84.74 | $84.98 | $77.89 | 14,768 |
| 2017-08-30 | $84.20 | $84.62 | $84.20 | $84.54 | $77.49 | 21,836 |
| 2017-08-29 | $83.50 | $84.19 | $83.33 | $84.14 | $77.12 | 21,761 |
| 2017-08-28 | $84.16 | $84.16 | $83.86 | $84.00 | $76.99 | 66,163 |
| 2017-08-25 | $84.10 | $84.35 | $83.96 | $83.96 | $76.96 | 38,545 |
| 2017-08-24 | $84.17 | $84.17 | $83.75 | $83.82 | $76.83 | 21,850 |
| 2017-08-23 | $83.99 | $84.18 | $83.99 | $84.02 | $77.01 | 21,509 |
| 2017-08-22 | $83.65 | $84.37 | $83.65 | $84.32 | $77.29 | 97,440 |
| 2017-08-21 | $83.34 | $83.54 | $83.15 | $83.44 | $76.48 | 31,140 |
| 2017-08-18 | $83.46 | $83.84 | $83.22 | $83.36 | $76.41 | 39,948 |
| 2017-08-17 | $84.60 | $84.66 | $83.52 | $83.55 | $76.58 | 49,202 |
| 2017-08-16 | $84.86 | $85.05 | $84.73 | $84.78 | $77.71 | 24,445 |
| 2017-08-15 | $84.88 | $84.88 | $84.61 | $84.68 | $77.62 | 22,641 |
| 2017-08-14 | $84.37 | $84.74 | $84.37 | $84.68 | $77.62 | 26,777 |
| 2017-08-11 | $83.77 | $84.04 | $83.69 | $83.83 | $76.84 | 31,305 |
| 2017-08-10 | $84.61 | $84.61 | $83.73 | $83.73 | $76.75 | 42,183 |
| 2017-08-09 | $84.53 | $84.91 | $84.47 | $84.87 | $77.79 | 27,535 |
| 2017-08-08 | $84.99 | $85.41 | $84.81 | $84.86 | $77.78 | 34,179 |
| 2017-08-07 | $84.96 | $85.08 | $84.91 | $85.08 | $77.98 | 22,420 |
| 2017-08-04 | $85.00 | $85.01 | $84.82 | $84.91 | $77.83 | 23,310 |
| 2017-08-03 | $84.89 | $84.89 | $84.67 | $84.76 | $77.69 | 37,105 |
| 2017-08-02 | $84.96 | $84.96 | $84.59 | $84.89 | $77.81 | 39,970 |
| 2017-08-01 | $84.87 | $84.87 | $84.69 | $84.79 | $77.72 | 37,890 |
| 2017-07-31 | $84.77 | $84.88 | $84.59 | $84.59 | $77.53 | 29,908 |
| 2017-07-28 | $84.54 | $84.68 | $84.38 | $84.64 | $77.58 | 27,310 |
| 2017-07-27 | $85.04 | $85.04 | $84.27 | $84.78 | $77.71 | 26,191 |
| 2017-07-26 | $84.99 | $84.99 | $84.77 | $84.83 | $77.75 | 16,898 |
| 2017-07-25 | $84.85 | $84.91 | $84.77 | $84.80 | $77.73 | 19,308 |
| 2017-07-24 | $84.65 | $84.66 | $84.43 | $84.62 | $77.56 | 28,698 |
| 2017-07-21 | $84.38 | $84.65 | $84.36 | $84.65 | $77.59 | 120,924 |
| 2017-07-20 | $84.75 | $84.76 | $84.58 | $84.69 | $77.63 | 17,024 |
| 2017-07-19 | $84.37 | $84.64 | $84.33 | $84.64 | $77.58 | 27,934 |
| 2017-07-18 | $83.96 | $84.21 | $83.90 | $84.21 | $77.19 | 20,528 |
| 2017-07-17 | $84.17 | $84.25 | $84.05 | $84.11 | $77.09 | 29,958 |
| 2017-07-14 | $83.78 | $84.27 | $83.78 | $84.15 | $77.13 | 17,731 |
| 2017-07-13 | $83.66 | $83.80 | $83.58 | $83.80 | $76.81 | 41,919 |
| 2017-07-12 | $83.32 | $83.67 | $83.32 | $83.58 | $76.61 | 51,776 |
| 2017-07-11 | $83.01 | $83.10 | $82.65 | $83.01 | $76.09 | 32,190 |
| 2017-07-10 | $82.97 | $83.22 | $82.91 | $83.07 | $76.14 | 29,008 |
| 2017-07-07 | $82.64 | $83.00 | $82.61 | $82.93 | $76.01 | 27,195 |
| 2017-07-06 | $82.90 | $82.91 | $82.38 | $82.48 | $75.60 | 44,532 |
| 2017-07-05 | $83.17 | $83.30 | $82.85 | $83.20 | $76.26 | 31,174 |
| 2017-07-03 | $83.23 | $83.41 | $83.00 | $83.00 | $76.08 | 18,637 |
| 2017-06-30 | $83.16 | $83.16 | $82.84 | $82.89 | $75.98 | 37,326 |
| 2017-06-29 | $83.58 | $83.58 | $82.30 | $82.86 | $75.95 | 43,624 |
| 2017-06-28 | $83.08 | $83.56 | $83.08 | $83.44 | $76.48 | 242,752 |
| 2017-06-27 | $83.38 | $83.45 | $82.79 | $82.81 | $75.90 | 44,527 |
| 2017-06-26 | $83.74 | $83.79 | $83.35 | $83.40 | $76.44 | 36,317 |
| 2017-06-23 | $83.37 | $83.53 | $83.22 | $83.40 | $76.44 | 21,850 |
| 2017-06-22 | $83.83 | $83.96 | $83.71 | $83.75 | $76.39 | 39,037 |
| 2017-06-21 | $83.97 | $83.97 | $83.62 | $83.77 | $76.41 | 18,424 |
| 2017-06-20 | $84.19 | $84.19 | $83.78 | $83.79 | $76.43 | 33,514 |
| 2017-06-19 | $83.97 | $84.30 | $83.93 | $84.29 | $76.89 | 28,660 |
| 2017-06-16 | $83.61 | $83.70 | $83.26 | $83.46 | $76.13 | 29,060 |
| 2017-06-15 | $83.18 | $83.59 | $83.03 | $83.55 | $76.21 | 32,117 |
| 2017-06-14 | $83.89 | $83.89 | $83.44 | $83.72 | $76.37 | 23,579 |
| 2017-06-13 | $83.60 | $83.78 | $83.44 | $83.77 | $76.41 | 25,004 |
| 2017-06-12 | $83.37 | $83.37 | $83.09 | $83.27 | $75.96 | 31,430 |
| 2017-06-09 | $83.67 | $83.98 | $82.92 | $83.43 | $76.10 | 25,877 |
| 2017-06-08 | $83.61 | $83.71 | $83.40 | $83.58 | $76.24 | 21,445 |
| 2017-06-07 | $83.54 | $83.61 | $83.31 | $83.54 | $76.20 | 27,538 |
| 2017-06-06 | $83.44 | $83.62 | $83.37 | $83.37 | $76.05 | 31,189 |
| 2017-06-05 | $83.65 | $83.70 | $83.57 | $83.60 | $76.26 | 19,005 |
| 2017-06-02 | $83.38 | $83.72 | $83.31 | $83.67 | $76.32 | 15,331 |
| 2017-06-01 | $82.93 | $83.35 | $82.80 | $83.35 | $76.03 | 14,484 |
| 2017-05-31 | $82.88 | $83.00 | $82.50 | $82.74 | $75.47 | 18,643 |
| 2017-05-30 | $82.73 | $82.86 | $82.67 | $82.79 | $75.52 | 37,411 |
| 2017-05-26 | $82.71 | $82.85 | $82.71 | $82.84 | $75.56 | 20,507 |
| 2017-05-25 | $82.62 | $82.89 | $82.54 | $82.77 | $75.50 | 27,001 |
| 2017-05-24 | $82.31 | $82.45 | $82.22 | $82.45 | $75.21 | 31,861 |
| 2017-05-23 | $82.15 | $82.25 | $82.04 | $82.21 | $74.99 | 36,801 |
| 2017-05-22 | $81.76 | $82.04 | $81.76 | $82.00 | $74.80 | 34,470 |
| 2017-05-19 | $81.29 | $81.78 | $81.29 | $81.56 | $74.40 | 34,834 |
| 2017-05-18 | $80.71 | $81.36 | $80.71 | $81.09 | $73.97 | 49,477 |
| 2017-05-17 | $81.54 | $81.68 | $80.75 | $80.75 | $73.66 | 71,879 |
| 2017-05-16 | $82.36 | $82.38 | $82.08 | $82.24 | $75.02 | 42,157 |
| 2017-05-15 | $82.03 | $82.29 | $82.03 | $82.25 | $75.03 | 37,562 |
| 2017-05-12 | $81.89 | $81.90 | $81.74 | $81.84 | $74.65 | 34,512 |
| 2017-05-11 | $81.87 | $81.96 | $81.59 | $81.95 | $74.75 | 45,938 |
| 2017-05-10 | $81.93 | $82.07 | $81.86 | $82.04 | $74.84 | 32,961 |
| 2017-05-09 | $82.22 | $82.23 | $81.85 | $82.00 | $74.80 | 41,751 |
| 2017-05-08 | $82.07 | $82.10 | $81.94 | $82.05 | $74.84 | 32,025 |
| 2017-05-05 | $81.90 | $82.07 | $81.74 | $82.07 | $74.86 | 35,538 |
| 2017-05-04 | $81.79 | $81.79 | $81.44 | $81.74 | $74.56 | 45,452 |
| 2017-05-03 | $81.64 | $81.76 | $81.47 | $81.68 | $74.51 | 84,886 |
| 2017-05-02 | $81.81 | $81.81 | $81.62 | $81.77 | $74.59 | 42,295 |
| 2017-05-01 | $81.70 | $81.89 | $81.56 | $81.73 | $74.55 | 40,238 |
| 2017-04-28 | $81.79 | $81.79 | $81.48 | $81.51 | $74.35 | 24,254 |
| 2017-04-27 | $81.67 | $81.74 | $81.46 | $81.63 | $74.46 | 25,300 |
| 2017-04-26 | $81.67 | $81.89 | $81.56 | $81.58 | $74.42 | 39,660 |
| 2017-04-25 | $81.38 | $81.73 | $81.38 | $81.62 | $74.45 | 31,579 |
| 2017-04-24 | $81.02 | $81.18 | $80.94 | $81.09 | $73.97 | 52,550 |
| 2017-04-21 | $80.40 | $80.46 | $80.10 | $80.26 | $73.21 | 47,059 |
| 2017-04-20 | $80.10 | $80.63 | $79.99 | $80.47 | $73.40 | 32,448 |
| 2017-04-19 | $80.25 | $80.38 | $79.79 | $79.89 | $72.87 | 27,539 |
| 2017-04-18 | $80.05 | $80.19 | $79.82 | $80.06 | $73.03 | 57,103 |
| 2017-04-17 | $79.74 | $80.26 | $79.72 | $80.26 | $73.21 | 22,350 |
| 2017-04-13 | $80.00 | $80.23 | $79.62 | $79.62 | $72.63 | 43,571 |
| 2017-04-12 | $80.33 | $80.36 | $80.02 | $80.14 | $73.10 | 24,747 |
| 2017-04-11 | $80.41 | $80.42 | $79.88 | $80.40 | $73.34 | 35,388 |
| 2017-04-10 | $80.59 | $80.82 | $80.40 | $80.52 | $73.45 | 70,396 |
| 2017-04-07 | $80.53 | $80.74 | $80.32 | $80.51 | $73.44 | 24,084 |
| 2017-04-06 | $80.48 | $80.72 | $80.33 | $80.57 | $73.49 | 16,905 |
| 2017-04-05 | $80.90 | $81.24 | $80.39 | $80.40 | $73.34 | 69,004 |
| 2017-04-04 | $80.46 | $80.65 | $80.36 | $80.65 | $73.57 | 53,872 |
| 2017-04-03 | $80.74 | $80.74 | $80.12 | $80.58 | $73.50 | 93,609 |
| 2017-03-31 | $80.77 | $80.91 | $80.65 | $80.65 | $73.57 | 29,843 |
| 2017-03-30 | $80.60 | $80.94 | $80.52 | $80.86 | $73.76 | 54,175 |
| 2017-03-29 | $80.49 | $80.67 | $80.37 | $80.62 | $73.54 | 39,438 |
| 2017-03-28 | $80.24 | $81.02 | $80.22 | $80.87 | $73.46 | 28,459 |
| 2017-03-27 | $79.78 | $80.41 | $79.65 | $80.30 | $72.94 | 70,673 |
| 2017-03-24 | $80.57 | $80.72 | $80.10 | $80.33 | $72.97 | 40,517 |
| 2017-03-23 | $80.40 | $80.88 | $80.34 | $80.46 | $73.09 | 28,101 |
| 2017-03-22 | $80.32 | $80.65 | $80.23 | $80.57 | $73.19 | 30,588 |
| 2017-03-21 | $81.60 | $81.64 | $80.33 | $80.40 | $73.03 | 65,873 |
| 2017-03-20 | $81.51 | $81.59 | $81.27 | $81.36 | $73.91 | 54,666 |
| 2017-03-17 | $81.80 | $81.80 | $81.51 | $81.51 | $74.04 | 25,620 |
| 2017-03-16 | $81.87 | $81.87 | $81.52 | $81.66 | $74.18 | 28,735 |
| 2017-03-15 | $81.29 | $81.89 | $81.28 | $81.73 | $74.24 | 38,321 |
| 2017-03-14 | $81.23 | $81.23 | $80.95 | $81.15 | $73.71 | 24,937 |
| 2017-03-13 | $81.41 | $81.45 | $81.24 | $81.40 | $73.94 | 32,383 |
| 2017-03-10 | $81.53 | $81.53 | $81.05 | $81.38 | $73.92 | 27,464 |
| 2017-03-09 | $81.07 | $81.21 | $80.78 | $81.10 | $73.67 | 51,715 |
| 2017-03-08 | $81.24 | $81.31 | $80.96 | $81.02 | $73.60 | 89,763 |
| 2017-03-07 | $81.22 | $81.40 | $81.08 | $81.13 | $73.70 | 38,487 |
| 2017-03-06 | $81.30 | $81.49 | $81.13 | $81.39 | $73.93 | 41,205 |
| 2017-03-03 | $81.54 | $81.62 | $81.39 | $81.60 | $74.12 | 27,391 |
| 2017-03-02 | $81.99 | $81.99 | $81.51 | $81.55 | $74.08 | 139,587 |
| 2017-03-01 | $81.52 | $82.19 | $81.52 | $82.00 | $74.49 | 56,552 |
| 2017-02-28 | $80.95 | $81.02 | $80.76 | $80.87 | $73.46 | 56,512 |
| 2017-02-27 | $80.91 | $81.12 | $80.83 | $81.06 | $73.63 | 63,901 |
| 2017-02-24 | $80.45 | $80.95 | $80.45 | $80.94 | $73.52 | 32,198 |
| 2017-02-23 | $80.97 | $80.97 | $80.55 | $80.83 | $73.42 | 51,987 |
| 2017-02-22 | $80.70 | $80.85 | $80.61 | $80.79 | $73.39 | 23,714 |
| 2017-02-21 | $80.44 | $80.88 | $80.44 | $80.79 | $73.39 | 51,279 |
| 2017-02-17 | $80.00 | $80.33 | $80.00 | $80.33 | $72.97 | 38,824 |
| 2017-02-16 | $80.33 | $80.33 | $79.94 | $80.24 | $72.89 | 83,578 |
| 2017-02-15 | $79.79 | $80.34 | $79.79 | $80.28 | $72.92 | 42,568 |
| 2017-02-14 | $79.46 | $79.85 | $79.36 | $79.85 | $72.53 | 71,161 |
| 2017-02-13 | $79.17 | $79.60 | $79.17 | $79.51 | $72.22 | 51,118 |
| 2017-02-10 | $78.90 | $79.12 | $78.88 | $79.05 | $71.81 | 70,528 |
| 2017-02-09 | $78.43 | $78.87 | $78.43 | $78.76 | $71.54 | 35,308 |
| 2017-02-08 | $78.18 | $78.37 | $78.06 | $78.33 | $71.15 | 66,921 |
| 2017-02-07 | $78.36 | $78.46 | $78.20 | $78.25 | $71.08 | 48,079 |
| 2017-02-06 | $78.22 | $78.30 | $78.06 | $78.23 | $71.06 | 65,714 |
| 2017-02-03 | $78.08 | $78.36 | $78.02 | $78.31 | $71.13 | 46,345 |
| 2017-02-02 | $77.69 | $77.90 | $77.58 | $77.79 | $70.66 | 42,412 |
| 2017-02-01 | $77.89 | $78.05 | $77.54 | $77.75 | $70.63 | 67,257 |
| 2017-01-31 | $77.55 | $77.70 | $77.33 | $77.70 | $70.58 | 71,096 |
| 2017-01-30 | $77.89 | $77.89 | $77.37 | $77.77 | $70.64 | 55,692 |
| 2017-01-27 | $78.39 | $78.39 | $78.17 | $78.23 | $71.06 | 31,818 |
| 2017-01-26 | $78.29 | $78.40 | $78.25 | $78.32 | $71.14 | 63,978 |
| 2017-01-25 | $78.10 | $78.34 | $78.00 | $78.33 | $71.15 | 64,912 |
| 2017-01-24 | $77.37 | $77.83 | $77.24 | $77.70 | $70.58 | 28,044 |
| 2017-01-23 | $77.35 | $77.47 | $76.97 | $77.29 | $70.21 | 32,593 |
| 2017-01-20 | $77.47 | $77.61 | $77.25 | $77.46 | $70.36 | 30,582 |
| 2017-01-19 | $77.46 | $77.52 | $77.09 | $77.21 | $70.14 | 30,257 |
| 2017-01-18 | $77.37 | $77.44 | $77.23 | $77.43 | $70.34 | 21,832 |
| 2017-01-17 | $77.30 | $77.43 | $77.16 | $77.28 | $70.20 | 39,877 |
| 2017-01-13 | $77.50 | $77.68 | $77.44 | $77.54 | $70.44 | 22,571 |
| 2017-01-12 | $77.44 | $77.44 | $76.91 | $77.44 | $70.34 | 70,090 |
| 2017-01-11 | $77.34 | $77.57 | $77.09 | $77.57 | $70.46 | 30,615 |
| 2017-01-10 | $77.39 | $77.72 | $77.22 | $77.37 | $70.28 | 25,751 |
| 2017-01-09 | $77.55 | $77.59 | $77.34 | $77.43 | $70.34 | 22,221 |
| 2017-01-06 | $77.40 | $77.78 | $77.18 | $77.63 | $70.52 | 28,776 |
| 2017-01-05 | $77.29 | $77.37 | $77.03 | $77.33 | $70.24 | 43,875 |
| 2017-01-04 | $77.08 | $77.40 | $77.08 | $77.29 | $70.21 | 79,695 |
| 2017-01-03 | $76.83 | $77.04 | $76.50 | $76.94 | $69.89 | 89,912 |
| 2016-12-30 | $76.71 | $76.71 | $76.13 | $76.34 | $69.34 | 42,998 |
| 2016-12-29 | $76.73 | $76.78 | $76.51 | $76.64 | $69.62 | 43,239 |
| 2016-12-28 | $77.35 | $77.35 | $76.64 | $76.68 | $69.65 | 45,898 |
| 2016-12-27 | $77.21 | $77.44 | $77.18 | $77.29 | $70.21 | 44,530 |
| 2016-12-23 | $76.96 | $77.07 | $76.94 | $77.05 | $69.99 | 25,329 |
| 2016-12-22 | $77.05 | $77.05 | $76.86 | $76.97 | $69.92 | 21,612 |
| 2016-12-21 | $77.27 | $77.27 | $77.11 | $77.11 | $70.04 | 42,831 |
| 2016-12-20 | $77.20 | $77.34 | $77.16 | $77.30 | $70.22 | 27,725 |
| 2016-12-19 | $77.44 | $77.63 | $77.36 | $77.51 | $69.98 | 41,779 |
| 2016-12-16 | $77.64 | $77.64 | $77.22 | $77.30 | $69.79 | 72,903 |
| 2016-12-15 | $77.23 | $77.74 | $77.23 | $77.43 | $69.91 | 25,699 |
| 2016-12-14 | $77.51 | $77.90 | $77.04 | $77.09 | $69.60 | 67,308 |
| 2016-12-13 | $77.44 | $77.90 | $77.44 | $77.68 | $70.13 | 83,091 |
| 2016-12-12 | $77.17 | $77.37 | $77.00 | $77.12 | $69.63 | 22,211 |
| 2016-12-09 | $76.76 | $77.17 | $76.76 | $77.17 | $69.67 | 33,851 |
| 2016-12-08 | $76.56 | $76.84 | $76.45 | $76.59 | $69.15 | 88,895 |
| 2016-12-07 | $75.52 | $76.57 | $75.45 | $76.54 | $69.11 | 189,339 |
| 2016-12-06 | $75.46 | $75.58 | $75.25 | $75.55 | $68.21 | 78,647 |
| 2016-12-05 | $75.27 | $75.45 | $75.17 | $75.33 | $68.01 | 49,649 |
| 2016-12-02 | $74.89 | $75.12 | $74.82 | $74.94 | $67.66 | 35,683 |
| 2016-12-01 | $75.29 | $75.29 | $74.79 | $74.89 | $67.62 | 20,212 |
| 2016-11-30 | $75.63 | $75.67 | $75.16 | $75.16 | $67.86 | 65,459 |
| 2016-11-29 | $75.20 | $75.51 | $75.09 | $75.34 | $68.02 | 25,254 |
| 2016-11-28 | $75.40 | $75.43 | $75.15 | $75.18 | $67.88 | 38,928 |
| 2016-11-25 | $75.36 | $75.56 | $75.33 | $75.56 | $68.22 | 10,196 |
| 2016-11-23 | $74.95 | $75.23 | $74.92 | $75.21 | $67.90 | 85,852 |
| 2016-11-22 | $75.20 | $75.25 | $74.93 | $75.20 | $67.90 | 86,757 |
| 2016-11-21 | $74.73 | $75.06 | $74.72 | $75.04 | $67.75 | 55,180 |
| 2016-11-18 | $74.78 | $74.78 | $74.47 | $74.50 | $67.26 | 28,034 |
| 2016-11-17 | $74.42 | $74.70 | $74.42 | $74.66 | $67.41 | 18,438 |
| 2016-11-16 | $74.23 | $74.38 | $74.16 | $74.34 | $67.12 | 40,314 |
| 2016-11-15 | $73.99 | $74.42 | $73.95 | $74.42 | $67.19 | 32,146 |
| 2016-11-14 | $74.16 | $74.16 | $73.62 | $73.88 | $66.70 | 46,820 |
| 2016-11-11 | $73.87 | $73.99 | $73.61 | $73.94 | $66.76 | 52,956 |
| 2016-11-10 | $74.40 | $74.60 | $73.64 | $74.10 | $66.90 | 50,179 |
| 2016-11-09 | $72.58 | $74.21 | $72.58 | $73.98 | $66.79 | 88,543 |
| 2016-11-08 | $72.67 | $73.35 | $72.65 | $73.11 | $66.01 | 25,947 |
| 2016-11-07 | $72.33 | $72.85 | $72.20 | $72.85 | $65.77 | 64,006 |
| 2016-11-04 | $71.32 | $71.70 | $71.25 | $71.28 | $64.36 | 36,568 |
| 2016-11-03 | $71.75 | $71.85 | $71.26 | $71.38 | $64.45 | 33,167 |
| 2016-11-02 | $72.01 | $72.09 | $71.56 | $71.69 | $64.73 | 36,417 |
| 2016-11-01 | $72.67 | $72.67 | $71.67 | $72.11 | $65.11 | 40,492 |
| 2016-10-31 | $72.77 | $72.80 | $72.57 | $72.59 | $65.54 | 22,954 |
| 2016-10-28 | $72.81 | $73.10 | $72.47 | $72.65 | $65.59 | 26,954 |
| 2016-10-27 | $73.35 | $73.35 | $72.92 | $72.93 | $65.85 | 47,985 |
| 2016-10-26 | $72.92 | $73.27 | $72.77 | $73.07 | $65.97 | 19,190 |
| 2016-10-25 | $73.36 | $73.43 | $73.17 | $73.21 | $66.10 | 25,334 |
| 2016-10-24 | $73.39 | $73.52 | $73.33 | $73.41 | $66.28 | 19,247 |
| 2016-10-21 | $72.78 | $73.10 | $72.70 | $73.04 | $65.95 | 17,140 |
| 2016-10-20 | $72.99 | $73.21 | $72.79 | $73.04 | $65.95 | 19,766 |
| 2016-10-19 | $73.07 | $73.27 | $72.97 | $73.14 | $66.04 | 18,363 |
| 2016-10-18 | $73.23 | $73.23 | $72.86 | $72.98 | $65.89 | 39,976 |
| 2016-10-17 | $72.70 | $72.81 | $72.47 | $72.54 | $65.49 | 15,840 |
| 2016-10-14 | $73.07 | $73.27 | $72.78 | $72.78 | $65.71 | 23,374 |
| 2016-10-13 | $72.47 | $72.90 | $72.15 | $72.78 | $65.71 | 29,783 |
| 2016-10-12 | $72.82 | $73.15 | $72.82 | $72.99 | $65.90 | 23,693 |
| 2016-10-11 | $73.66 | $73.66 | $72.61 | $72.86 | $65.79 | 33,782 |
| 2016-10-10 | $73.68 | $73.92 | $73.68 | $73.77 | $66.60 | 14,111 |
| 2016-10-07 | $73.64 | $73.68 | $73.14 | $73.43 | $66.30 | 17,069 |
| 2016-10-06 | $73.53 | $73.65 | $73.29 | $73.61 | $66.46 | 15,193 |
| 2016-10-05 | $73.47 | $73.71 | $73.47 | $73.60 | $66.45 | 36,165 |
| 2016-10-04 | $73.67 | $73.73 | $73.04 | $73.25 | $66.14 | 35,161 |
| 2016-10-03 | $73.66 | $73.66 | $73.40 | $73.58 | $66.43 | 29,804 |
| 2016-09-30 | $73.48 | $74.00 | $73.47 | $73.75 | $66.59 | 32,548 |
| 2016-09-29 | $73.78 | $73.91 | $73.05 | $73.21 | $66.10 | 17,959 |
| 2016-09-28 | $73.61 | $73.92 | $73.33 | $73.92 | $66.74 | 23,260 |
| 2016-09-27 | $73.00 | $73.55 | $73.00 | $73.55 | $66.41 | 35,431 |
| 2016-09-26 | $73.39 | $73.39 | $73.00 | $73.05 | $65.95 | 32,254 |
| 2016-09-23 | $73.93 | $73.93 | $73.66 | $73.68 | $66.52 | 30,020 |
| 2016-09-22 | $74.02 | $74.19 | $73.96 | $74.07 | $66.88 | 75,614 |
| 2016-09-21 | $73.17 | $73.71 | $72.89 | $73.66 | $66.51 | 16,526 |
| 2016-09-20 | $73.14 | $73.16 | $72.89 | $72.89 | $65.81 | 15,072 |
| 2016-09-19 | $73.49 | $73.72 | $73.15 | $73.26 | $65.76 | 14,803 |
| 2016-09-16 | $73.35 | $73.37 | $73.02 | $73.27 | $65.77 | 13,323 |
| 2016-09-15 | $72.72 | $73.68 | $72.72 | $73.56 | $66.03 | 15,684 |
| 2016-09-14 | $72.89 | $73.31 | $72.65 | $72.81 | $65.36 | 19,006 |
| 2016-09-13 | $73.39 | $73.39 | $72.64 | $72.83 | $65.38 | 31,081 |
| 2016-09-12 | $72.52 | $74.01 | $72.44 | $73.90 | $66.34 | 18,132 |
| 2016-09-09 | $74.08 | $74.08 | $72.81 | $72.81 | $65.36 | 65,100 |
| 2016-09-08 | $74.56 | $74.66 | $74.49 | $74.59 | $66.96 | 14,383 |
| 2016-09-07 | $74.71 | $74.77 | $74.51 | $74.68 | $67.04 | 16,785 |
| 2016-09-06 | $74.58 | $74.74 | $74.40 | $74.74 | $67.09 | 16,316 |
| 2016-09-02 | $74.46 | $74.64 | $74.31 | $74.45 | $66.83 | 38,654 |
| 2016-09-01 | $74.22 | $74.22 | $73.79 | $74.19 | $66.60 | 41,260 |
| 2016-08-31 | $74.26 | $74.26 | $73.90 | $74.19 | $66.60 | 21,065 |
| 2016-08-30 | $74.43 | $74.50 | $74.14 | $74.31 | $66.71 | 27,748 |
| 2016-08-29 | $74.17 | $74.55 | $74.17 | $74.48 | $66.86 | 16,209 |
| 2016-08-26 | $74.26 | $74.65 | $73.79 | $74.07 | $66.49 | 37,797 |
| 2016-08-25 | $74.19 | $74.38 | $74.00 | $74.19 | $66.60 | 31,456 |
| 2016-08-24 | $74.62 | $74.62 | $74.16 | $74.29 | $66.69 | 25,714 |
| 2016-08-23 | $74.70 | $74.87 | $74.63 | $74.65 | $67.01 | 29,622 |
| 2016-08-22 | $74.46 | $74.58 | $74.30 | $74.52 | $66.89 | 23,866 |
| 2016-08-19 | $74.33 | $74.58 | $74.28 | $74.54 | $66.91 | 40,514 |
| 2016-08-18 | $74.53 | $74.67 | $74.47 | $74.64 | $67.00 | 13,506 |
| 2016-08-17 | $74.37 | $74.57 | $74.09 | $74.57 | $66.94 | 35,102 |
| 2016-08-16 | $74.60 | $74.62 | $74.40 | $74.41 | $66.80 | 22,883 |
| 2016-08-15 | $74.72 | $74.89 | $74.72 | $74.78 | $67.13 | 30,457 |
| 2016-08-12 | $74.51 | $74.63 | $74.44 | $74.57 | $66.94 | 38,202 |
| 2016-08-11 | $74.50 | $74.73 | $74.45 | $74.65 | $67.01 | 52,124 |
| 2016-08-10 | $74.50 | $74.51 | $74.21 | $74.30 | $66.70 | 20,568 |
| 2016-08-09 | $74.48 | $74.65 | $74.39 | $74.47 | $66.85 | 20,494 |
| 2016-08-08 | $74.55 | $74.55 | $74.31 | $74.41 | $66.80 | 16,485 |
| 2016-08-05 | $74.11 | $74.47 | $74.11 | $74.47 | $66.85 | 27,674 |
| 2016-08-04 | $73.79 | $73.93 | $73.74 | $73.86 | $66.30 | 36,528 |
| 2016-08-03 | $73.54 | $73.78 | $73.54 | $73.76 | $66.21 | 69,517 |
| 2016-08-02 | $73.95 | $73.95 | $73.26 | $73.56 | $66.03 | 41,136 |
| 2016-08-01 | $74.01 | $74.23 | $73.86 | $74.02 | $66.45 | 39,818 |
| 2016-07-29 | $73.80 | $74.16 | $73.80 | $74.09 | $66.51 | 21,761 |
| 2016-07-28 | $73.82 | $73.98 | $73.63 | $73.92 | $66.36 | 33,817 |
| 2016-07-27 | $74.08 | $74.08 | $73.65 | $73.81 | $66.26 | 24,166 |
| 2016-07-26 | $73.80 | $74.04 | $73.63 | $73.88 | $66.32 | 12,698 |
| 2016-07-25 | $74.08 | $74.09 | $73.69 | $73.92 | $66.36 | 20,299 |
| 2016-07-22 | $73.80 | $74.12 | $73.74 | $74.08 | $66.50 | 30,835 |
| 2016-07-21 | $74.03 | $74.09 | $73.61 | $73.83 | $66.28 | 14,273 |
| 2016-07-20 | $73.92 | $74.15 | $73.82 | $74.10 | $66.52 | 27,576 |
| 2016-07-19 | $73.67 | $73.78 | $73.63 | $73.78 | $66.23 | 22,359 |
| 2016-07-18 | $73.73 | $73.90 | $73.66 | $73.87 | $66.31 | 32,725 |
| 2016-07-15 | $73.91 | $73.95 | $73.47 | $73.66 | $66.12 | 28,444 |
| 2016-07-14 | $73.80 | $73.89 | $73.59 | $73.72 | $66.18 | 55,736 |
| 2016-07-13 | $73.41 | $73.41 | $73.18 | $73.32 | $65.82 | 27,223 |
| 2016-07-12 | $73.13 | $73.41 | $73.13 | $73.30 | $65.80 | 57,733 |
| 2016-07-11 | $72.75 | $73.05 | $72.67 | $72.83 | $65.38 | 44,617 |
| 2016-07-08 | $72.02 | $72.63 | $71.96 | $72.56 | $65.14 | 25,004 |
| 2016-07-07 | $71.64 | $71.92 | $71.28 | $71.56 | $64.24 | 30,822 |
| 2016-07-06 | $71.06 | $71.60 | $70.77 | $71.60 | $64.27 | 30,681 |
| 2016-07-05 | $71.42 | $71.42 | $71.01 | $71.20 | $63.91 | 42,994 |
| 2016-07-01 | $71.43 | $71.80 | $71.43 | $71.62 | $64.29 | 58,911 |
| 2016-06-30 | $70.69 | $71.51 | $70.59 | $71.51 | $64.19 | 95,153 |
| 2016-06-29 | $69.93 | $70.61 | $69.93 | $70.52 | $63.30 | 64,831 |
| 2016-06-28 | $68.99 | $69.41 | $68.74 | $69.41 | $62.31 | 98,828 |
| 2016-06-27 | $68.80 | $68.80 | $67.86 | $68.20 | $61.22 | 77,276 |
| 2016-06-24 | $69.50 | $70.56 | $69.15 | $69.36 | $62.26 | 93,663 |
| 2016-06-23 | $71.58 | $71.81 | $71.36 | $71.81 | $64.46 | 34,836 |
| 2016-06-22 | $71.08 | $71.39 | $70.89 | $70.89 | $63.64 | 47,919 |
| 2016-06-21 | $71.04 | $71.20 | $70.85 | $71.03 | $63.76 | 42,672 |
| 2016-06-20 | $71.50 | $71.84 | $71.21 | $71.25 | $63.63 | 20,906 |
| 2016-06-17 | $71.12 | $71.12 | $70.61 | $70.86 | $63.28 | 392,666 |
| 2016-06-16 | $70.54 | $71.14 | $70.20 | $71.12 | $63.51 | 43,198 |
| 2016-06-15 | $71.18 | $71.38 | $70.86 | $70.91 | $63.33 | 25,023 |
| 2016-06-14 | $70.98 | $71.17 | $70.68 | $71.02 | $63.42 | 29,923 |
| 2016-06-13 | $71.47 | $71.78 | $71.14 | $71.18 | $63.57 | 15,907 |
| 2016-06-10 | $71.70 | $71.88 | $71.43 | $71.67 | $64.00 | 16,449 |
| 2016-06-09 | $72.25 | $72.33 | $72.00 | $72.28 | $64.55 | 29,826 |
| 2016-06-08 | $72.24 | $72.40 | $72.16 | $72.38 | $64.64 | 22,963 |
| 2016-06-07 | $72.18 | $72.36 | $72.10 | $72.13 | $64.42 | 38,462 |
| 2016-06-06 | $71.84 | $72.19 | $71.81 | $72.09 | $64.38 | 29,351 |
| 2016-06-03 | $71.82 | $71.85 | $71.27 | $71.73 | $64.06 | 37,991 |
| 2016-06-02 | $71.61 | $71.93 | $71.43 | $71.93 | $64.24 | 17,049 |
| 2016-06-01 | $71.37 | $71.77 | $71.24 | $71.72 | $64.05 | 43,736 |
| 2016-05-31 | $71.81 | $71.85 | $71.35 | $71.63 | $63.97 | 32,539 |
| 2016-05-27 | $71.50 | $71.71 | $71.49 | $71.71 | $64.04 | 47,953 |
| 2016-05-26 | $71.38 | $71.51 | $71.29 | $71.41 | $63.77 | 63,594 |
| 2016-05-25 | $71.09 | $71.56 | $71.09 | $71.44 | $63.80 | 42,949 |
| 2016-05-24 | $70.23 | $71.02 | $70.23 | $70.90 | $63.32 | 77,573 |
| 2016-05-23 | $70.09 | $70.24 | $69.96 | $70.00 | $62.51 | 41,614 |
| 2016-05-20 | $70.00 | $70.38 | $70.00 | $70.13 | $62.63 | 28,141 |
| 2016-05-19 | $69.73 | $69.76 | $69.25 | $69.71 | $62.25 | 24,070 |
| 2016-05-18 | $69.80 | $70.42 | $69.58 | $70.00 | $62.51 | 42,967 |
| 2016-05-17 | $70.37 | $70.54 | $69.71 | $69.92 | $62.44 | 48,875 |
| 2016-05-16 | $69.98 | $70.74 | $69.97 | $70.61 | $63.06 | 36,002 |
| 2016-05-13 | $70.39 | $70.53 | $69.84 | $69.94 | $62.46 | 425,009 |
| 2016-05-12 | $70.80 | $70.80 | $70.15 | $70.52 | $62.98 | 63,913 |
| 2016-05-11 | $70.92 | $71.01 | $70.50 | $70.50 | $62.96 | 35,649 |
| 2016-05-10 | $70.57 | $71.14 | $70.57 | $71.14 | $63.53 | 45,265 |
| 2016-05-09 | $70.29 | $70.42 | $70.11 | $70.27 | $62.75 | 17,818 |
| 2016-05-06 | $69.73 | $70.20 | $69.61 | $70.19 | $62.68 | 29,414 |
| 2016-05-05 | $70.09 | $70.26 | $69.80 | $69.95 | $62.47 | 31,907 |
| 2016-05-04 | $70.11 | $70.23 | $69.77 | $69.95 | $62.47 | 51,759 |
| 2016-05-03 | $70.62 | $70.62 | $70.10 | $70.38 | $62.85 | 35,305 |
| 2016-05-02 | $70.57 | $71.02 | $70.52 | $70.93 | $63.34 | 39,542 |
| 2016-04-29 | $70.67 | $70.67 | $69.99 | $70.40 | $62.87 | 156,909 |
| 2016-04-28 | $71.01 | $71.53 | $70.62 | $70.80 | $63.23 | 164,699 |
| 2016-04-27 | $71.16 | $71.49 | $70.94 | $71.34 | $63.71 | 39,355 |
| 2016-04-26 | $71.31 | $71.52 | $71.12 | $71.32 | $63.69 | 22,054 |
| 2016-04-25 | $71.13 | $71.24 | $70.90 | $71.24 | $63.62 | 40,487 |
| 2016-04-22 | $71.19 | $71.43 | $70.98 | $71.32 | $63.69 | 42,217 |
| 2016-04-21 | $71.72 | $71.74 | $71.30 | $71.45 | $63.81 | 30,742 |
| 2016-04-20 | $71.66 | $72.02 | $71.54 | $71.75 | $64.08 | 49,291 |
| 2016-04-19 | $71.63 | $71.79 | $71.38 | $71.71 | $64.04 | 47,267 |
| 2016-04-18 | $70.74 | $71.48 | $70.74 | $71.46 | $63.82 | 97,104 |
| 2016-04-15 | $71.10 | $71.10 | $70.85 | $71.00 | $63.41 | 42,282 |
| 2016-04-14 | $71.04 | $71.25 | $70.96 | $71.07 | $63.47 | 25,375 |
| 2016-04-13 | $70.73 | $71.05 | $70.73 | $71.03 | $63.43 | 31,962 |
| 2016-04-12 | $69.74 | $70.43 | $69.59 | $70.35 | $62.83 | 45,269 |
| 2016-04-11 | $70.06 | $70.31 | $69.64 | $69.64 | $62.19 | 37,453 |
| 2016-04-08 | $70.10 | $70.28 | $69.63 | $69.86 | $62.39 | 24,290 |
| 2016-04-07 | $70.07 | $70.17 | $69.40 | $69.69 | $62.24 | 34,653 |
| 2016-04-06 | $69.75 | $70.51 | $69.72 | $70.51 | $62.97 | 41,515 |
| 2016-04-05 | $69.83 | $70.00 | $69.65 | $69.74 | $62.28 | 43,215 |
| 2016-04-04 | $70.54 | $70.63 | $70.31 | $70.40 | $62.87 | 64,916 |
| 2016-04-01 | $69.66 | $70.64 | $69.64 | $70.62 | $63.07 | 37,718 |
| 2016-03-31 | $70.23 | $70.40 | $70.03 | $70.10 | $62.60 | 84,869 |
| 2016-03-30 | $70.34 | $70.57 | $70.19 | $70.28 | $62.76 | 42,362 |
| 2016-03-29 | $69.26 | $70.00 | $69.09 | $70.00 | $62.51 | 39,832 |
| 2016-03-28 | $69.52 | $69.56 | $69.25 | $69.36 | $61.94 | 58,331 |
| 2016-03-24 | $68.87 | $69.35 | $68.83 | $69.34 | $61.92 | 47,245 |
| 2016-03-23 | $69.68 | $69.68 | $69.32 | $69.36 | $61.94 | 43,132 |
| 2016-03-22 | $69.50 | $70.01 | $69.49 | $69.77 | $62.31 | 76,089 |
| 2016-03-21 | $69.64 | $69.89 | $69.50 | $69.80 | $62.33 | 26,738 |
| 2016-03-18 | $70.15 | $70.20 | $69.88 | $70.12 | $62.29 | 53,935 |
| 2016-03-17 | $69.30 | $69.97 | $69.19 | $69.77 | $61.98 | 53,000 |
| 2016-03-16 | $68.84 | $69.49 | $68.80 | $69.32 | $61.58 | 78,004 |
| 2016-03-15 | $68.64 | $69.01 | $68.63 | $69.01 | $61.30 | 53,462 |
| 2016-03-14 | $68.91 | $69.18 | $68.84 | $69.09 | $61.38 | 23,353 |
| 2016-03-11 | $68.72 | $69.15 | $68.65 | $69.15 | $61.43 | 88,483 |
| 2016-03-10 | $68.27 | $68.58 | $67.32 | $68.01 | $60.42 | 33,297 |
| 2016-03-09 | $68.03 | $68.11 | $67.78 | $67.95 | $60.36 | 25,790 |
| 2016-03-08 | $67.97 | $68.19 | $67.67 | $67.69 | $60.13 | 31,895 |
| 2016-03-07 | $68.10 | $68.56 | $67.98 | $68.43 | $60.79 | 44,155 |
| 2016-03-04 | $68.24 | $68.66 | $67.94 | $68.34 | $60.71 | 29,166 |
| 2016-03-03 | $67.85 | $68.11 | $67.59 | $68.11 | $60.51 | 45,879 |
| 2016-03-02 | $67.52 | $67.91 | $67.38 | $67.91 | $60.33 | 128,537 |
| 2016-03-01 | $66.57 | $67.66 | $66.40 | $67.63 | $60.08 | 76,357 |
| 2016-02-29 | $66.57 | $66.97 | $66.14 | $66.21 | $58.82 | 23,530 |
| 2016-02-26 | $67.17 | $67.17 | $66.57 | $66.69 | $59.24 | 46,207 |
| 2016-02-25 | $66.20 | $66.76 | $65.91 | $66.76 | $59.31 | 30,092 |
| 2016-02-24 | $65.08 | $66.04 | $64.73 | $65.99 | $58.62 | 39,601 |
| 2016-02-23 | $66.37 | $66.40 | $65.65 | $65.76 | $58.42 | 32,393 |
| 2016-02-22 | $66.26 | $66.63 | $66.19 | $66.54 | $59.11 | 27,880 |
| 2016-02-19 | $65.37 | $65.63 | $65.17 | $65.62 | $58.29 | 24,812 |
| 2016-02-18 | $66.12 | $66.12 | $65.59 | $65.63 | $58.30 | 36,787 |
| 2016-02-17 | $65.34 | $66.07 | $65.29 | $65.94 | $58.58 | 211,477 |
| 2016-02-16 | $64.62 | $64.88 | $64.19 | $64.88 | $57.64 | 35,455 |
| 2016-02-12 | $63.27 | $63.82 | $63.02 | $63.80 | $56.68 | 68,865 |
| 2016-02-11 | $62.37 | $62.87 | $61.97 | $62.62 | $55.63 | 65,086 |
| 2016-02-10 | $63.75 | $64.33 | $63.33 | $63.40 | $56.32 | 30,143 |
| 2016-02-09 | $62.64 | $63.90 | $62.64 | $63.42 | $56.34 | 81,302 |
| 2016-02-08 | $63.45 | $63.66 | $62.66 | $63.44 | $56.36 | 75,739 |
| 2016-02-05 | $65.28 | $65.28 | $64.00 | $64.23 | $57.06 | 48,994 |
| 2016-02-04 | $65.24 | $65.84 | $65.02 | $65.49 | $58.18 | 102,604 |
| 2016-02-03 | $65.50 | $65.62 | $64.13 | $65.44 | $58.13 | 63,295 |
| 2016-02-02 | $65.75 | $65.75 | $64.95 | $65.17 | $57.89 | 49,582 |
| 2016-02-01 | $65.92 | $66.58 | $65.68 | $66.32 | $58.92 | 151,629 |
| 2016-01-29 | $64.98 | $66.30 | $64.98 | $66.29 | $58.89 | 38,756 |
| 2016-01-28 | $65.09 | $65.10 | $64.20 | $64.78 | $57.55 | 42,122 |
| 2016-01-27 | $64.92 | $65.49 | $64.06 | $64.41 | $57.22 | 33,501 |
| 2016-01-26 | $64.52 | $65.17 | $64.52 | $65.13 | $57.86 | 29,135 |
| 2016-01-25 | $65.07 | $65.12 | $64.22 | $64.32 | $57.14 | 48,900 |
| 2016-01-22 | $64.98 | $65.34 | $64.72 | $65.25 | $57.96 | 49,624 |
| 2016-01-21 | $63.80 | $64.61 | $63.47 | $63.94 | $56.80 | 50,693 |
| 2016-01-20 | $63.39 | $64.14 | $62.08 | $63.62 | $56.52 | 104,258 |
| 2016-01-19 | $65.09 | $65.09 | $63.88 | $64.43 | $57.24 | 142,475 |
| 2016-01-15 | $63.92 | $64.59 | $63.58 | $64.30 | $57.12 | 104,517 |
| 2016-01-14 | $64.92 | $66.20 | $64.45 | $65.75 | $58.41 | 76,779 |
| 2016-01-13 | $66.61 | $66.65 | $64.57 | $64.65 | $57.43 | 71,264 |
| 2016-01-12 | $66.35 | $66.59 | $65.50 | $66.38 | $58.97 | 41,151 |
| 2016-01-11 | $66.00 | $66.01 | $65.00 | $65.84 | $58.49 | 70,331 |
| 2016-01-08 | $66.80 | $66.95 | $65.56 | $65.67 | $58.34 | 105,796 |
| 2016-01-07 | $66.84 | $67.52 | $66.25 | $66.38 | $58.97 | 49,902 |
| 2016-01-06 | $67.83 | $68.39 | $67.69 | $68.05 | $60.45 | 60,645 |
| 2016-01-05 | $68.88 | $69.02 | $68.45 | $68.80 | $61.12 | 57,291 |
| 2016-01-04 | $68.63 | $68.74 | $67.93 | $68.74 | $61.07 | 80,319 |
| 2015-12-31 | $70.22 | $70.40 | $69.76 | $69.76 | $61.97 | 49,026 |
| 2015-12-30 | $70.84 | $70.85 | $70.46 | $70.49 | $62.62 | 123,170 |
| 2015-12-29 | $70.59 | $71.00 | $70.59 | $70.97 | $63.05 | 29,303 |
| 2015-12-28 | $70.04 | $70.20 | $69.80 | $70.20 | $62.36 | 19,461 |
| 2015-12-24 | $70.35 | $70.56 | $70.29 | $70.34 | $62.49 | 30,989 |
| 2015-12-23 | $70.08 | $70.49 | $70.00 | $70.48 | $62.61 | 73,715 |
| 2015-12-22 | $69.34 | $69.72 | $69.03 | $69.57 | $61.80 | 52,319 |
| 2015-12-21 | $68.93 | $69.02 | $68.50 | $69.02 | $61.31 | 31,251 |
| 2015-12-18 | $69.46 | $69.46 | $68.50 | $68.50 | $60.85 | 36,931 |
| 2015-12-17 | $70.93 | $70.93 | $69.73 | $69.74 | $61.95 | 56,552 |
| 2015-12-16 | $70.63 | $71.30 | $70.30 | $71.21 | $62.87 | 41,040 |
| 2015-12-15 | $70.00 | $70.49 | $70.00 | $70.20 | $61.98 | 47,927 |
| 2015-12-14 | $69.06 | $69.43 | $68.47 | $69.43 | $61.30 | 138,961 |
| 2015-12-11 | $69.59 | $69.76 | $68.91 | $69.01 | $60.93 | 67,843 |
| 2015-12-10 | $70.31 | $70.93 | $70.21 | $70.42 | $62.18 | 21,299 |
| 2015-12-09 | $70.59 | $71.29 | $69.91 | $70.22 | $62.00 | 36,570 |
| 2015-12-08 | $70.58 | $71.09 | $70.45 | $70.78 | $62.49 | 31,971 |
| 2015-12-07 | $71.48 | $71.48 | $70.90 | $71.22 | $62.88 | 14,161 |
| 2015-12-04 | $70.35 | $71.79 | $70.35 | $71.67 | $63.28 | 24,206 |
| 2015-12-03 | $71.50 | $71.50 | $70.01 | $70.26 | $62.04 | 29,540 |
| 2015-12-02 | $71.95 | $72.05 | $71.20 | $71.24 | $62.90 | 24,857 |
| 2015-12-01 | $71.56 | $72.02 | $71.52 | $72.02 | $63.59 | 26,494 |
| 2015-11-30 | $71.69 | $71.69 | $71.30 | $71.33 | $62.98 | 22,811 |
| 2015-11-27 | $71.56 | $71.68 | $71.42 | $71.59 | $63.21 | 5,499 |
| 2015-11-25 | $71.63 | $71.67 | $71.55 | $71.58 | $63.20 | 17,841 |
| 2015-11-24 | $71.05 | $71.75 | $70.98 | $71.54 | $63.17 | 31,339 |
| 2015-11-23 | $71.60 | $71.80 | $71.34 | $71.49 | $63.12 | 24,497 |
| 2015-11-20 | $71.64 | $71.86 | $71.52 | $71.56 | $63.18 | 15,332 |
| 2015-11-19 | $71.32 | $71.49 | $71.25 | $71.34 | $62.99 | 12,263 |
| 2015-11-18 | $70.46 | $71.45 | $70.46 | $71.41 | $63.05 | 40,080 |
| 2015-11-17 | $70.47 | $70.78 | $70.12 | $70.25 | $62.03 | 29,254 |
| 2015-11-16 | $69.15 | $70.28 | $69.15 | $70.28 | $62.06 | 20,966 |
| 2015-11-13 | $69.89 | $69.98 | $69.24 | $69.25 | $61.14 | 52,547 |
| 2015-11-12 | $70.63 | $70.79 | $70.05 | $70.08 | $61.88 | 19,312 |
| 2015-11-11 | $71.33 | $71.34 | $71.00 | $71.00 | $62.69 | 12,598 |
| 2015-11-10 | $70.88 | $71.21 | $70.81 | $71.20 | $62.87 | 24,138 |
| 2015-11-09 | $71.59 | $71.59 | $70.81 | $71.19 | $62.86 | 34,648 |
| 2015-11-06 | $71.76 | $71.79 | $71.32 | $71.73 | $63.33 | 19,636 |
| 2015-11-05 | $71.84 | $72.12 | $71.50 | $71.82 | $63.41 | 16,632 |
| 2015-11-04 | $72.25 | $72.25 | $71.70 | $71.87 | $63.46 | 36,833 |
| 2015-11-03 | $71.76 | $72.31 | $71.73 | $72.10 | $63.66 | 119,861 |
| 2015-11-02 | $71.18 | $71.94 | $71.18 | $71.87 | $63.46 | 27,737 |
| 2015-10-30 | $71.48 | $71.55 | $71.04 | $71.04 | $62.72 | 20,073 |
| 2015-10-29 | $71.27 | $71.54 | $71.19 | $71.44 | $63.08 | 29,921 |
| 2015-10-28 | $70.63 | $71.38 | $70.63 | $71.38 | $63.02 | 25,053 |
| 2015-10-27 | $70.49 | $70.68 | $70.34 | $70.56 | $62.30 | 15,114 |
| 2015-10-26 | $70.86 | $70.86 | $70.59 | $70.72 | $62.44 | 17,839 |
| 2015-10-23 | $70.81 | $71.02 | $70.52 | $70.90 | $62.60 | 49,221 |
| 2015-10-22 | $69.20 | $70.06 | $69.19 | $69.98 | $61.79 | 42,287 |
| 2015-10-21 | $69.39 | $69.39 | $68.79 | $68.85 | $60.79 | 20,100 |
| 2015-10-20 | $69.21 | $69.48 | $69.08 | $69.21 | $61.11 | 18,840 |
| 2015-10-19 | $69.05 | $69.33 | $68.95 | $69.29 | $61.18 | 34,167 |
| 2015-10-16 | $69.13 | $69.30 | $68.87 | $69.30 | $61.18 | 21,716 |
| 2015-10-15 | $68.08 | $68.92 | $68.08 | $68.92 | $60.85 | 28,175 |
| 2015-10-14 | $68.18 | $68.36 | $67.81 | $67.84 | $59.90 | 13,841 |
| 2015-10-13 | $68.32 | $68.81 | $68.15 | $68.20 | $60.22 | 42,927 |
| 2015-10-12 | $68.55 | $68.66 | $68.44 | $68.60 | $60.57 | 16,887 |
| 2015-10-09 | $68.60 | $68.69 | $68.34 | $68.54 | $60.52 | 13,025 |
| 2015-10-08 | $67.78 | $68.49 | $67.68 | $68.46 | $60.45 | 24,641 |
| 2015-10-07 | $67.74 | $68.02 | $67.33 | $67.91 | $59.96 | 27,320 |
| 2015-10-06 | $67.56 | $67.66 | $67.18 | $67.36 | $59.47 | 67,568 |
| 2015-10-05 | $66.85 | $67.69 | $66.85 | $67.60 | $59.69 | 57,629 |
| 2015-10-02 | $64.70 | $66.38 | $64.43 | $66.36 | $58.59 | 70,599 |
| 2015-10-01 | $65.42 | $65.53 | $64.69 | $65.43 | $57.77 | 104,388 |
| 2015-09-30 | $64.88 | $65.30 | $64.62 | $65.28 | $57.64 | 41,336 |
| 2015-09-29 | $64.17 | $64.59 | $63.75 | $64.13 | $56.62 | 56,887 |
| 2015-09-28 | $65.33 | $65.33 | $63.93 | $64.04 | $56.54 | 279,724 |
| 2015-09-25 | $66.43 | $66.43 | $65.44 | $65.66 | $57.97 | 40,547 |
| 2015-09-24 | $65.45 | $65.84 | $64.95 | $65.75 | $58.05 | 108,960 |
| 2015-09-23 | $66.13 | $66.25 | $65.85 | $65.99 | $58.27 | 20,379 |
| 2015-09-22 | $66.04 | $66.21 | $65.59 | $66.05 | $58.32 | 38,752 |
| 2015-09-21 | $66.87 | $67.24 | $66.49 | $66.82 | $59.00 | 73,673 |
| 2015-09-18 | $67.19 | $67.61 | $66.80 | $66.92 | $58.76 | 371,321 |
| 2015-09-17 | $68.04 | $69.05 | $67.94 | $67.94 | $59.66 | 22,143 |
| 2015-09-16 | $67.70 | $68.21 | $67.62 | $68.16 | $59.85 | 57,779 |
| 2015-09-15 | $66.90 | $67.78 | $66.90 | $67.65 | $59.40 | 18,645 |
| 2015-09-14 | $67.06 | $67.06 | $66.59 | $66.69 | $58.56 | 20,763 |
| 2015-09-11 | $66.48 | $67.02 | $66.37 | $67.02 | $58.85 | 101,776 |
| 2015-09-10 | $66.31 | $67.14 | $66.20 | $66.68 | $58.55 | 28,713 |
| 2015-09-09 | $67.85 | $67.85 | $66.26 | $66.26 | $58.18 | 32,602 |
| 2015-09-08 | $66.69 | $67.25 | $66.57 | $67.21 | $59.01 | 44,503 |
| 2015-09-04 | $65.84 | $66.00 | $65.39 | $65.73 | $57.72 | 46,797 |
| 2015-09-03 | $66.84 | $67.44 | $66.48 | $66.82 | $58.67 | 26,707 |
| 2015-09-02 | $66.40 | $66.40 | $65.66 | $66.37 | $58.28 | 79,255 |
| 2015-09-01 | $66.64 | $66.64 | $65.00 | $65.60 | $57.60 | 75,247 |
| 2015-08-31 | $67.59 | $67.74 | $67.20 | $67.31 | $59.10 | 90,748 |
| 2015-08-28 | $67.65 | $68.03 | $67.54 | $67.93 | $59.65 | 20,220 |
| 2015-08-27 | $66.87 | $67.92 | $66.53 | $67.79 | $59.52 | 42,160 |
| 2015-08-26 | $65.65 | $66.34 | $64.13 | $66.25 | $58.17 | 150,521 |
| 2015-08-25 | $65.27 | $66.96 | $63.75 | $63.76 | $55.99 | 108,668 |
| 2015-08-24 | $66.65 | $66.65 | $55.00 | $64.65 | $56.77 | 220,976 |
| 2015-08-21 | $68.98 | $69.14 | $67.32 | $67.32 | $59.11 | 77,360 |
| 2015-08-20 | $70.47 | $70.47 | $69.67 | $69.67 | $61.17 | 41,332 |
| 2015-08-19 | $71.31 | $71.57 | $70.73 | $71.04 | $62.38 | 24,708 |
Vanguard Mega Cap 300 Index ETF (MGC) News Headlines
Recent Vanguard Mega Cap 300 Index ETF (MGC) News
Similar Companies to Vanguard Mega Cap 300 Index ETF (MGC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |