Vanguard Mega Cap Growth ETF (MGK) Exchange: NYSE ARCA
Data as of May 2, 2025
$292.51 ($0.24) 0.08%
Vanguard Mega Cap Growth ETF - Daily Information
Click for more stock information on Vanguard Mega Cap Growth ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $295.24 |
| Previous Close | $292.51 |
| High | $295.32 |
| Low | $290.80 |
| Adjusted Open | $295.24 |
| Previous Adjusted Close | $292.51 |
| Adjusted High | $295.32 |
| Adjusted Low | $290.80 |
About Vanguard Mega Cap Growth ETF (MGK)
The Fund employs an indexing investment approach designed to track the performance of the CRSP US Mega Cap Growth Index, which represents the growth companies as determined by the index sponsor, 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 growth 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. The Fund may become nondiversified, as defined under the Investment Company Act of 1940, solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Index.
Invest in Vanguard Mega Cap Growth ETF (MGK)
Historical Stock Data for Vanguard Mega Cap Growth ETF (MGK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $295.24 | $295.32 | $290.80 | $292.51 | $292.51 | 345,765 |
| 2025-04-16 | $295.27 | $297.73 | $287.85 | $292.27 | $292.27 | 574,672 |
| 2025-04-15 | $302.01 | $304.46 | $300.90 | $302.19 | $302.19 | 430,610 |
| 2025-04-14 | $307.71 | $308.23 | $298.88 | $301.75 | $301.75 | 644,936 |
| 2025-04-11 | $293.07 | $301.13 | $291.56 | $299.69 | $299.69 | 919,116 |
| 2025-04-10 | $298.55 | $299.88 | $284.91 | $294.72 | $294.72 | 973,714 |
| 2025-04-09 | $273.73 | $308.59 | $273.73 | $307.14 | $307.14 | 1,250,811 |
| 2025-04-08 | $289.43 | $292.44 | $269.27 | $273.67 | $273.67 | 1,060,127 |
| 2025-04-07 | $265.90 | $290.00 | $262.66 | $277.84 | $277.84 | 2,023,198 |
| 2025-04-04 | $285.91 | $288.74 | $277.67 | $277.82 | $277.82 | 1,986,270 |
| 2025-04-03 | $299.00 | $301.25 | $295.30 | $295.56 | $295.56 | 1,019,452 |
| 2025-04-02 | $306.60 | $316.25 | $306.60 | $313.91 | $313.91 | 474,977 |
| 2025-04-01 | $307.32 | $312.26 | $306.23 | $311.36 | $311.36 | 597,619 |
| 2025-03-31 | $302.81 | $309.34 | $299.66 | $308.88 | $308.88 | 562,277 |
| 2025-03-28 | $315.16 | $316.20 | $307.76 | $308.50 | $308.50 | 442,724 |
| 2025-03-27 | $316.97 | $320.03 | $315.53 | $316.97 | $316.97 | 214,020 |
| 2025-03-26 | $325.06 | $325.27 | $317.67 | $318.80 | $318.46 | 257,389 |
| 2025-03-25 | $324.83 | $326.25 | $323.91 | $326.17 | $325.82 | 419,896 |
| 2025-03-24 | $321.58 | $324.60 | $321.09 | $323.96 | $323.96 | 266,734 |
| 2025-03-21 | $311.51 | $317.06 | $311.00 | $316.70 | $316.70 | 330,336 |
| 2025-03-20 | $313.11 | $318.62 | $312.70 | $314.83 | $314.83 | 295,276 |
| 2025-03-19 | $312.90 | $318.50 | $311.86 | $315.33 | $315.33 | 413,794 |
| 2025-03-18 | $313.66 | $313.97 | $309.05 | $310.98 | $310.98 | 428,813 |
| 2025-03-17 | $315.05 | $318.06 | $313.06 | $315.41 | $315.41 | 266,797 |
| 2025-03-14 | $310.86 | $315.68 | $310.26 | $315.29 | $315.29 | 404,999 |
| 2025-03-13 | $313.16 | $313.25 | $306.34 | $307.43 | $307.43 | 450,291 |
| 2025-03-12 | $315.20 | $316.68 | $309.90 | $313.68 | $313.68 | 552,760 |
| 2025-03-11 | $309.31 | $314.15 | $306.35 | $309.56 | $309.56 | 836,382 |
| 2025-03-10 | $317.55 | $317.55 | $307.23 | $310.44 | $310.44 | 927,506 |
| 2025-03-07 | $322.04 | $325.52 | $316.20 | $323.81 | $323.81 | 594,789 |
| 2025-03-06 | $327.12 | $330.77 | $321.83 | $323.40 | $323.40 | 770,448 |
| 2025-03-05 | $328.89 | $334.06 | $325.90 | $333.27 | $333.27 | 735,576 |
| 2025-03-04 | $327.24 | $333.91 | $322.95 | $328.46 | $328.46 | 781,916 |
| 2025-03-03 | $339.78 | $341.15 | $327.86 | $330.61 | $330.61 | 510,800 |
| 2025-02-28 | $331.99 | $338.82 | $329.67 | $338.40 | $338.40 | 555,257 |
| 2025-02-27 | $344.37 | $344.55 | $332.28 | $332.44 | $332.44 | 362,578 |
| 2025-02-26 | $341.85 | $345.32 | $339.50 | $341.51 | $341.51 | 280,048 |
| 2025-02-25 | $343.59 | $343.66 | $337.00 | $340.23 | $340.23 | 387,228 |
| 2025-02-24 | $349.06 | $350.38 | $343.94 | $344.25 | $344.25 | 432,588 |
| 2025-02-21 | $356.11 | $356.23 | $347.72 | $347.93 | $347.93 | 292,522 |
| 2025-02-20 | $356.95 | $357.60 | $353.24 | $355.78 | $355.78 | 214,927 |
| 2025-02-19 | $356.33 | $358.01 | $354.95 | $357.48 | $357.48 | 200,662 |
| 2025-02-18 | $358.34 | $358.64 | $354.92 | $357.10 | $357.10 | 234,933 |
| 2025-02-14 | $356.59 | $357.80 | $355.87 | $357.43 | $357.43 | 293,189 |
| 2025-02-13 | $352.02 | $356.66 | $351.57 | $356.46 | $356.46 | 316,354 |
| 2025-02-12 | $347.67 | $352.13 | $347.19 | $351.33 | $351.33 | 301,625 |
| 2025-02-11 | $350.80 | $352.80 | $350.14 | $351.73 | $351.73 | 194,416 |
| 2025-02-10 | $350.92 | $353.38 | $350.56 | $352.33 | $352.33 | 240,578 |
| 2025-02-07 | $353.02 | $354.54 | $348.29 | $348.69 | $348.69 | 367,766 |
| 2025-02-06 | $350.64 | $353.03 | $350.53 | $353.00 | $353.00 | 442,551 |
| 2025-02-05 | $347.23 | $350.24 | $346.64 | $350.13 | $350.13 | 377,952 |
| 2025-02-04 | $345.32 | $349.53 | $345.32 | $349.33 | $349.33 | 302,161 |
| 2025-02-03 | $341.47 | $346.69 | $339.95 | $344.76 | $344.76 | 845,149 |
| 2025-01-31 | $352.91 | $354.87 | $347.66 | $348.18 | $348.18 | 339,399 |
| 2025-01-30 | $349.38 | $351.63 | $346.05 | $349.82 | $349.82 | 336,962 |
| 2025-01-29 | $350.99 | $350.99 | $346.79 | $349.58 | $349.58 | 314,152 |
| 2025-01-28 | $345.26 | $352.61 | $343.49 | $351.94 | $351.94 | 363,155 |
| 2025-01-27 | $340.12 | $345.90 | $340.12 | $343.85 | $343.85 | 656,785 |
| 2025-01-24 | $356.13 | $356.86 | $352.54 | $353.62 | $353.62 | 338,440 |
| 2025-01-23 | $352.96 | $355.61 | $352.01 | $355.61 | $355.61 | 388,706 |
| 2025-01-22 | $351.83 | $355.21 | $351.68 | $354.29 | $354.29 | 383,239 |
| 2025-01-21 | $348.13 | $348.97 | $344.91 | $348.53 | $348.53 | 720,799 |
| 2025-01-17 | $347.85 | $348.43 | $345.53 | $346.91 | $346.91 | 343,814 |
| 2025-01-16 | $346.80 | $347.16 | $342.12 | $342.18 | $342.18 | 306,275 |
| 2025-01-15 | $341.81 | $345.87 | $341.20 | $345.03 | $345.03 | 396,222 |
| 2025-01-14 | $340.96 | $341.14 | $334.67 | $336.92 | $336.92 | 478,244 |
| 2025-01-13 | $335.29 | $338.74 | $334.30 | $338.49 | $338.49 | 419,455 |
| 2025-01-10 | $343.29 | $343.29 | $337.49 | $340.26 | $340.26 | 594,781 |
| 2025-01-08 | $345.92 | $346.95 | $342.75 | $345.62 | $345.62 | 415,558 |
| 2025-01-07 | $353.05 | $353.32 | $343.90 | $345.00 | $345.00 | 380,051 |
| 2025-01-06 | $352.00 | $354.70 | $350.55 | $352.28 | $352.28 | 317,817 |
| 2025-01-03 | $344.14 | $348.46 | $344.00 | $348.21 | $348.21 | 464,038 |
| 2025-01-02 | $344.95 | $346.76 | $339.00 | $342.54 | $342.54 | 470,754 |
| 2024-12-31 | $347.45 | $347.95 | $342.82 | $343.41 | $343.41 | 490,125 |
| 2024-12-30 | $345.84 | $349.20 | $344.26 | $346.71 | $346.71 | 355,611 |
| 2024-12-27 | $354.04 | $354.04 | $347.90 | $350.74 | $350.74 | 383,786 |
| 2024-12-26 | $356.09 | $357.37 | $354.38 | $356.19 | $356.19 | 352,243 |
| 2024-12-24 | $353.03 | $356.93 | $353.00 | $356.87 | $356.87 | 231,863 |
| 2024-12-23 | $349.94 | $352.25 | $347.66 | $352.07 | $352.07 | 279,849 |
| 2024-12-20 | $343.35 | $352.77 | $342.00 | $349.09 | $348.60 | 389,926 |
| 2024-12-19 | $349.10 | $349.60 | $345.35 | $345.51 | $345.03 | 496,977 |
| 2024-12-18 | $356.98 | $358.61 | $344.36 | $345.15 | $344.67 | 463,911 |
| 2024-12-17 | $356.65 | $357.79 | $355.03 | $357.06 | $356.56 | 263,859 |
| 2024-12-16 | $355.13 | $358.26 | $354.56 | $357.88 | $357.38 | 257,764 |
| 2024-12-13 | $355.19 | $356.76 | $352.22 | $353.96 | $353.96 | 267,265 |
| 2024-12-12 | $355.15 | $355.98 | $353.84 | $354.15 | $354.15 | 301,011 |
| 2024-12-11 | $352.40 | $356.62 | $352.40 | $356.04 | $356.04 | 309,801 |
| 2024-12-10 | $351.61 | $353.78 | $349.38 | $350.25 | $350.25 | 352,506 |
| 2024-12-09 | $351.83 | $352.14 | $349.41 | $350.56 | $350.56 | 337,741 |
| 2024-12-06 | $350.90 | $353.07 | $350.51 | $352.70 | $352.70 | 472,027 |
| 2024-12-05 | $350.78 | $351.58 | $349.94 | $350.36 | $350.36 | 238,248 |
| 2024-12-04 | $347.74 | $350.86 | $347.37 | $350.66 | $350.66 | 336,119 |
| 2024-12-03 | $342.60 | $345.16 | $342.19 | $344.99 | $344.99 | 494,558 |
| 2024-12-02 | $340.84 | $343.78 | $340.34 | $343.45 | $343.45 | 335,069 |
| 2024-11-29 | $337.56 | $340.37 | $336.85 | $340.02 | $340.02 | 136,217 |
| 2024-11-27 | $337.87 | $338.43 | $334.87 | $336.98 | $336.98 | 226,436 |
| 2024-11-26 | $336.82 | $339.50 | $336.82 | $339.40 | $339.40 | 212,989 |
| 2024-11-25 | $338.16 | $338.82 | $334.14 | $335.90 | $335.90 | 302,465 |
| 2024-11-22 | $335.07 | $336.62 | $334.47 | $335.89 | $335.89 | 242,574 |
| 2024-11-21 | $337.56 | $338.33 | $331.50 | $335.86 | $335.86 | 281,613 |
| 2024-11-20 | $336.19 | $336.19 | $331.36 | $335.43 | $335.43 | 470,496 |
| 2024-11-19 | $330.86 | $336.08 | $330.86 | $335.88 | $335.88 | 350,072 |
| 2024-11-18 | $331.44 | $333.80 | $330.48 | $332.54 | $332.54 | 383,788 |
| 2024-11-15 | $335.23 | $335.39 | $329.81 | $331.20 | $331.20 | 399,740 |
| 2024-11-14 | $340.57 | $341.10 | $338.00 | $338.51 | $338.51 | 1,299,147 |
| 2024-11-13 | $340.59 | $342.22 | $338.85 | $340.34 | $340.34 | 286,373 |
| 2024-11-12 | $340.01 | $341.12 | $338.37 | $340.56 | $340.56 | 408,126 |
| 2024-11-11 | $340.89 | $341.31 | $338.03 | $340.08 | $340.08 | 264,644 |
| 2024-11-08 | $338.92 | $340.75 | $338.87 | $339.86 | $339.86 | 293,260 |
| 2024-11-07 | $335.07 | $339.49 | $334.79 | $338.99 | $338.99 | 383,724 |
| 2024-11-06 | $331.01 | $333.63 | $329.60 | $333.30 | $333.30 | 380,167 |
| 2024-11-05 | $322.37 | $326.10 | $322.37 | $325.67 | $325.67 | 256,954 |
| 2024-11-04 | $322.06 | $323.49 | $320.47 | $321.52 | $321.52 | 254,109 |
| 2024-11-01 | $321.23 | $324.81 | $321.23 | $322.62 | $322.62 | 262,573 |
| 2024-10-31 | $326.20 | $326.20 | $319.77 | $319.91 | $319.91 | 391,291 |
| 2024-10-30 | $331.24 | $332.12 | $328.94 | $329.78 | $329.78 | 248,178 |
| 2024-10-29 | $329.30 | $332.63 | $328.27 | $331.88 | $331.88 | 198,364 |
| 2024-10-28 | $331.35 | $331.46 | $328.84 | $329.01 | $329.01 | 200,405 |
| 2024-10-25 | $328.17 | $331.60 | $328.07 | $328.63 | $328.63 | 320,465 |
| 2024-10-24 | $326.55 | $327.42 | $325.00 | $327.15 | $327.15 | 176,741 |
| 2024-10-23 | $328.47 | $328.47 | $322.41 | $324.56 | $324.56 | 235,107 |
| 2024-10-22 | $327.82 | $330.79 | $327.00 | $329.87 | $329.87 | 278,769 |
| 2024-10-21 | $327.25 | $329.55 | $326.51 | $329.55 | $329.55 | 214,290 |
| 2024-10-18 | $327.85 | $328.55 | $327.00 | $327.76 | $327.76 | 170,515 |
| 2024-10-17 | $328.47 | $328.57 | $325.59 | $325.69 | $325.69 | 191,199 |
| 2024-10-16 | $324.65 | $325.49 | $322.20 | $325.23 | $325.23 | 307,291 |
| 2024-10-15 | $328.95 | $329.24 | $323.44 | $324.81 | $324.81 | 527,076 |
| 2024-10-14 | $326.73 | $329.12 | $326.69 | $328.22 | $328.22 | 239,184 |
| 2024-10-11 | $324.00 | $325.82 | $323.41 | $325.04 | $325.04 | 213,612 |
| 2024-10-10 | $323.61 | $325.70 | $323.03 | $324.80 | $324.80 | 204,618 |
| 2024-10-09 | $322.92 | $325.16 | $322.00 | $324.88 | $324.88 | 224,278 |
| 2024-10-08 | $319.41 | $323.18 | $319.41 | $322.82 | $322.82 | 297,737 |
| 2024-10-07 | $319.67 | $320.47 | $316.77 | $317.16 | $317.16 | 279,097 |
| 2024-10-04 | $320.37 | $321.08 | $317.59 | $321.08 | $321.08 | 222,865 |
| 2024-10-03 | $316.16 | $319.01 | $315.78 | $317.72 | $317.72 | 412,861 |
| 2024-10-02 | $316.12 | $318.08 | $314.30 | $317.13 | $317.13 | 288,718 |
| 2024-10-01 | $321.60 | $321.60 | $315.00 | $316.94 | $316.94 | 442,742 |
| 2024-09-30 | $319.57 | $321.97 | $318.30 | $321.95 | $321.95 | 578,171 |
| 2024-09-27 | $322.99 | $322.99 | $319.71 | $320.36 | $320.36 | 207,942 |
| 2024-09-26 | $325.37 | $325.50 | $320.43 | $322.59 | $322.59 | 220,178 |
| 2024-09-25 | $321.03 | $322.82 | $320.93 | $322.09 | $321.72 | 216,917 |
| 2024-09-24 | $320.82 | $321.53 | $317.46 | $321.47 | $321.10 | 200,278 |
| 2024-09-23 | $319.96 | $320.81 | $319.09 | $319.92 | $319.55 | 254,957 |
| 2024-09-20 | $320.09 | $320.90 | $317.68 | $319.32 | $318.95 | 319,232 |
| 2024-09-19 | $319.23 | $321.54 | $318.44 | $320.32 | $319.95 | 397,012 |
| 2024-09-18 | $314.52 | $316.86 | $312.31 | $312.44 | $312.08 | 517,725 |
| 2024-09-17 | $315.72 | $316.39 | $312.35 | $313.95 | $313.59 | 260,627 |
| 2024-09-16 | $313.41 | $313.93 | $311.67 | $313.77 | $313.41 | 182,449 |
| 2024-09-13 | $313.97 | $315.84 | $313.50 | $314.96 | $314.60 | 206,655 |
| 2024-09-12 | $311.42 | $314.60 | $309.93 | $314.05 | $313.69 | 375,875 |
| 2024-09-11 | $305.36 | $311.48 | $300.42 | $311.01 | $310.65 | 451,827 |
| 2024-09-10 | $303.20 | $304.86 | $300.83 | $304.55 | $304.20 | 304,016 |
| 2024-09-09 | $301.70 | $302.75 | $299.43 | $302.33 | $301.98 | 1,647,804 |
| 2024-09-06 | $306.00 | $306.60 | $297.93 | $298.65 | $298.30 | 1,291,515 |
| 2024-09-05 | $304.02 | $308.20 | $303.45 | $305.07 | $304.72 | 474,981 |
| 2024-09-04 | $303.35 | $306.75 | $302.81 | $304.68 | $304.33 | 469,162 |
| 2024-09-03 | $312.95 | $313.20 | $303.84 | $305.41 | $305.06 | 341,189 |
| 2024-08-30 | $313.45 | $314.95 | $310.97 | $314.67 | $314.31 | 586,508 |
| 2024-08-29 | $313.57 | $316.57 | $310.93 | $311.51 | $311.15 | 615,886 |
| 2024-08-28 | $315.54 | $315.98 | $310.35 | $312.47 | $312.11 | 263,380 |
| 2024-08-27 | $313.67 | $316.53 | $312.67 | $315.84 | $315.47 | 395,606 |
| 2024-08-26 | $316.56 | $317.52 | $313.10 | $314.77 | $314.41 | 331,438 |
| 2024-08-23 | $315.80 | $318.13 | $313.45 | $316.62 | $316.25 | 294,583 |
| 2024-08-22 | $319.29 | $320.05 | $312.73 | $313.39 | $313.03 | 222,780 |
| 2024-08-21 | $316.83 | $319.20 | $316.09 | $318.22 | $317.85 | 247,205 |
| 2024-08-20 | $316.75 | $318.58 | $315.83 | $316.83 | $316.46 | 209,688 |
| 2024-08-19 | $313.16 | $316.83 | $312.20 | $316.83 | $316.46 | 206,206 |
| 2024-08-16 | $311.46 | $313.82 | $311.46 | $312.99 | $312.63 | 246,395 |
| 2024-08-15 | $309.17 | $312.58 | $308.74 | $312.53 | $312.17 | 252,716 |
| 2024-08-14 | $306.00 | $307.00 | $303.14 | $306.04 | $305.69 | 296,529 |
| 2024-08-13 | $301.21 | $305.55 | $301.06 | $305.36 | $305.01 | 249,632 |
| 2024-08-12 | $298.00 | $300.11 | $296.65 | $298.49 | $298.14 | 248,395 |
| 2024-08-09 | $294.46 | $297.82 | $294.01 | $297.17 | $297.17 | 311,095 |
| 2024-08-08 | $291.35 | $295.25 | $288.24 | $294.65 | $294.65 | 715,995 |
| 2024-08-07 | $292.54 | $294.94 | $286.00 | $286.34 | $286.34 | 562,971 |
| 2024-08-06 | $287.81 | $293.60 | $284.90 | $289.03 | $289.03 | 612,019 |
| 2024-08-05 | $276.89 | $290.00 | $276.37 | $285.48 | $285.48 | 1,416,514 |
| 2024-08-02 | $296.11 | $298.74 | $292.52 | $295.85 | $295.85 | 568,290 |
| 2024-08-01 | $309.46 | $311.78 | $299.55 | $302.01 | $302.01 | 466,599 |
| 2024-07-31 | $305.77 | $308.20 | $304.35 | $307.01 | $307.01 | 331,415 |
| 2024-07-30 | $304.14 | $304.84 | $296.69 | $299.45 | $299.45 | 249,289 |
| 2024-07-29 | $304.37 | $305.86 | $302.00 | $303.32 | $303.32 | 297,881 |
| 2024-07-26 | $302.30 | $304.48 | $300.60 | $302.44 | $302.44 | 400,637 |
| 2024-07-25 | $303.40 | $306.29 | $297.25 | $299.53 | $299.53 | 585,169 |
| 2024-07-24 | $310.53 | $310.84 | $302.91 | $303.53 | $303.53 | 505,905 |
| 2024-07-23 | $316.04 | $318.23 | $315.40 | $315.65 | $315.65 | 208,185 |
| 2024-07-22 | $314.73 | $316.77 | $313.21 | $315.98 | $315.98 | 366,674 |
| 2024-07-19 | $312.47 | $314.74 | $310.19 | $311.06 | $311.06 | 218,721 |
| 2024-07-18 | $318.03 | $318.14 | $310.61 | $313.00 | $313.00 | 397,806 |
| 2024-07-17 | $319.30 | $319.36 | $315.38 | $315.69 | $315.69 | 614,965 |
| 2024-07-16 | $326.35 | $326.78 | $322.90 | $324.78 | $324.78 | 475,066 |
| 2024-07-15 | $326.46 | $328.18 | $323.86 | $325.41 | $325.41 | 333,553 |
| 2024-07-12 | $322.51 | $327.06 | $322.25 | $324.17 | $324.17 | 840,799 |
| 2024-07-11 | $329.92 | $329.94 | $321.77 | $322.58 | $322.58 | 434,951 |
| 2024-07-10 | $328.02 | $330.36 | $327.00 | $330.24 | $330.24 | 275,341 |
| 2024-07-09 | $327.69 | $328.36 | $326.12 | $327.08 | $327.08 | 348,479 |
| 2024-07-08 | $326.76 | $326.76 | $325.48 | $326.49 | $326.49 | 371,241 |
| 2024-07-05 | $322.53 | $326.46 | $322.40 | $326.38 | $326.38 | 303,403 |
| 2024-07-03 | $319.36 | $322.37 | $319.28 | $322.21 | $322.21 | 177,573 |
| 2024-07-02 | $315.33 | $319.82 | $315.33 | $319.82 | $319.82 | 337,240 |
| 2024-07-01 | $315.10 | $317.21 | $312.45 | $316.88 | $316.88 | 244,465 |
| 2024-06-28 | $317.43 | $319.44 | $313.88 | $314.21 | $314.21 | 255,404 |
| 2024-06-27 | $316.16 | $317.81 | $315.80 | $317.00 | $317.00 | 207,262 |
| 2024-06-26 | $314.34 | $316.57 | $314.05 | $316.46 | $316.15 | 538,095 |
| 2024-06-25 | $311.78 | $315.09 | $311.50 | $315.09 | $314.78 | 248,039 |
| 2024-06-24 | $312.98 | $314.19 | $310.09 | $310.17 | $309.87 | 228,706 |
| 2024-06-21 | $314.21 | $315.32 | $312.33 | $313.60 | $313.29 | 243,262 |
| 2024-06-20 | $317.48 | $317.79 | $312.68 | $314.17 | $313.86 | 304,984 |
| 2024-06-18 | $315.63 | $316.23 | $314.58 | $316.18 | $315.87 | 392,614 |
| 2024-06-17 | $312.52 | $317.02 | $311.82 | $315.65 | $315.34 | 313,946 |
| 2024-06-14 | $311.21 | $312.80 | $310.79 | $312.70 | $312.40 | 232,598 |
| 2024-06-13 | $312.36 | $312.64 | $309.78 | $311.59 | $311.29 | 243,158 |
| 2024-06-12 | $309.11 | $313.08 | $308.15 | $310.71 | $310.41 | 396,466 |
| 2024-06-11 | $302.96 | $306.51 | $302.17 | $306.51 | $306.21 | 181,325 |
| 2024-06-10 | $301.51 | $303.48 | $300.91 | $303.21 | $302.92 | 192,341 |
| 2024-06-07 | $302.04 | $303.90 | $300.95 | $302.32 | $302.32 | 464,070 |
| 2024-06-06 | $302.69 | $303.27 | $301.11 | $302.30 | $302.30 | 306,501 |
| 2024-06-05 | $298.40 | $301.88 | $297.70 | $301.88 | $301.88 | 358,403 |
| 2024-06-04 | $295.10 | $296.79 | $293.92 | $296.47 | $296.47 | 292,952 |
| 2024-06-03 | $294.80 | $295.49 | $291.68 | $295.10 | $295.10 | 343,982 |
| 2024-05-31 | $292.96 | $293.05 | $287.28 | $292.55 | $292.55 | 248,332 |
| 2024-05-30 | $295.29 | $295.56 | $291.32 | $292.17 | $292.17 | 190,457 |
| 2024-05-29 | $295.61 | $298.29 | $295.61 | $297.19 | $297.19 | 286,323 |
| 2024-05-28 | $297.15 | $298.03 | $296.00 | $297.91 | $297.91 | 296,745 |
| 2024-05-24 | $293.90 | $296.21 | $293.19 | $295.83 | $295.83 | 228,309 |
| 2024-05-23 | $296.90 | $297.25 | $292.14 | $293.33 | $293.33 | 317,976 |
| 2024-05-22 | $294.45 | $294.79 | $291.99 | $293.46 | $293.46 | 286,296 |
| 2024-05-21 | $292.32 | $294.28 | $292.06 | $294.14 | $294.14 | 233,769 |
| 2024-05-20 | $291.20 | $293.47 | $291.16 | $293.06 | $293.06 | 161,289 |
| 2024-05-17 | $291.74 | $291.74 | $289.77 | $291.15 | $291.15 | 173,679 |
| 2024-05-16 | $292.00 | $293.21 | $291.03 | $291.21 | $291.21 | 193,423 |
| 2024-05-15 | $288.71 | $292.03 | $288.29 | $291.99 | $291.99 | 258,359 |
| 2024-05-14 | $285.38 | $287.89 | $285.21 | $287.33 | $287.33 | 155,926 |
| 2024-05-13 | $286.64 | $286.64 | $284.88 | $285.89 | $285.89 | 244,544 |
| 2024-05-10 | $286.40 | $287.27 | $284.79 | $285.76 | $285.76 | 139,773 |
| 2024-05-09 | $285.00 | $285.88 | $283.92 | $285.61 | $285.61 | 140,835 |
| 2024-05-08 | $283.69 | $285.38 | $283.69 | $284.65 | $284.65 | 173,779 |
| 2024-05-07 | $285.77 | $286.24 | $284.50 | $285.20 | $285.20 | 283,932 |
| 2024-05-06 | $282.73 | $285.52 | $282.14 | $285.50 | $285.50 | 307,461 |
| 2024-05-03 | $281.57 | $282.40 | $280.17 | $281.56 | $281.56 | 324,154 |
| 2024-05-02 | $275.09 | $276.55 | $272.42 | $276.07 | $276.07 | 206,482 |
| 2024-05-01 | $273.46 | $277.72 | $271.68 | $272.76 | $272.76 | 288,640 |
| 2024-04-30 | $278.13 | $279.54 | $273.55 | $273.55 | $273.55 | 172,874 |
| 2024-04-29 | $279.57 | $279.57 | $276.86 | $278.62 | $278.62 | 183,287 |
| 2024-04-26 | $276.69 | $279.08 | $275.45 | $277.92 | $277.92 | 1,087,971 |
| 2024-04-25 | $268.64 | $273.25 | $267.75 | $272.81 | $272.81 | 216,722 |
| 2024-04-24 | $277.39 | $277.51 | $273.85 | $274.76 | $274.76 | 267,874 |
| 2024-04-23 | $272.24 | $275.17 | $271.77 | $274.82 | $274.82 | 250,984 |
| 2024-04-22 | $269.73 | $272.20 | $267.49 | $270.48 | $270.48 | 398,784 |
| 2024-04-19 | $273.62 | $273.89 | $266.99 | $267.84 | $267.84 | 490,504 |
| 2024-04-18 | $276.61 | $277.65 | $274.20 | $274.50 | $274.50 | 265,404 |
| 2024-04-17 | $280.37 | $280.57 | $275.34 | $276.20 | $276.20 | 396,425 |
| 2024-04-16 | $278.75 | $280.68 | $278.15 | $279.03 | $279.03 | 306,064 |
| 2024-04-15 | $286.29 | $286.34 | $278.80 | $279.01 | $279.01 | 287,147 |
| 2024-04-12 | $285.87 | $286.84 | $283.28 | $284.46 | $284.46 | 375,644 |
| 2024-04-11 | $284.72 | $288.79 | $283.35 | $288.19 | $288.19 | 402,170 |
| 2024-04-10 | $282.21 | $284.21 | $282.00 | $283.66 | $283.66 | 308,440 |
| 2024-04-09 | $286.20 | $286.38 | $282.26 | $285.27 | $285.27 | 228,568 |
| 2024-04-08 | $286.09 | $286.36 | $284.38 | $285.17 | $285.17 | 173,731 |
| 2024-04-05 | $282.81 | $286.79 | $282.49 | $285.53 | $285.53 | 269,054 |
| 2024-04-04 | $287.44 | $288.55 | $281.21 | $281.22 | $281.22 | 334,396 |
| 2024-04-03 | $283.85 | $286.73 | $283.85 | $285.27 | $285.27 | 276,762 |
| 2024-04-02 | $283.52 | $285.00 | $282.56 | $284.85 | $284.85 | 337,764 |
| 2024-04-01 | $287.00 | $288.61 | $285.36 | $286.55 | $286.55 | 408,115 |
| 2024-03-28 | $286.93 | $287.67 | $286.09 | $286.61 | $286.61 | 225,655 |
| 2024-03-27 | $288.43 | $288.52 | $285.44 | $287.48 | $287.48 | 394,791 |
| 2024-03-26 | $289.08 | $289.13 | $286.61 | $286.88 | $286.88 | 420,665 |
| 2024-03-25 | $287.54 | $288.85 | $286.47 | $287.91 | $287.91 | 185,964 |
| 2024-03-22 | $288.24 | $289.71 | $287.58 | $289.04 | $289.04 | 187,262 |
| 2024-03-21 | $291.40 | $291.40 | $288.52 | $288.69 | $288.69 | 302,257 |
| 2024-03-20 | $286.96 | $289.56 | $285.82 | $289.44 | $289.14 | 319,393 |
| 2024-03-19 | $283.82 | $286.65 | $282.33 | $286.59 | $286.29 | 322,599 |
| 2024-03-18 | $285.36 | $287.18 | $284.60 | $284.90 | $284.60 | 255,765 |
| 2024-03-15 | $282.84 | $283.70 | $281.03 | $282.13 | $281.84 | 361,722 |
| 2024-03-14 | $286.54 | $287.00 | $284.17 | $285.85 | $285.55 | 372,915 |
| 2024-03-13 | $286.25 | $286.42 | $284.28 | $285.21 | $284.91 | 273,583 |
| 2024-03-12 | $283.11 | $286.71 | $281.27 | $286.59 | $286.29 | 340,731 |
| 2024-03-11 | $282.16 | $282.43 | $280.44 | $281.44 | $281.15 | 324,611 |
| 2024-03-08 | $286.45 | $288.93 | $282.41 | $283.03 | $283.03 | 344,536 |
| 2024-03-07 | $283.83 | $286.58 | $282.42 | $285.79 | $285.79 | 279,408 |
| 2024-03-06 | $283.23 | $283.52 | $280.90 | $281.91 | $281.91 | 270,162 |
| 2024-03-05 | $283.66 | $283.66 | $279.39 | $280.98 | $280.98 | 335,442 |
| 2024-03-04 | $286.61 | $287.01 | $285.61 | $285.73 | $285.73 | 243,824 |
| 2024-03-01 | $284.79 | $287.57 | $284.75 | $287.24 | $287.24 | 339,444 |
| 2024-02-29 | $283.38 | $285.00 | $281.61 | $284.17 | $284.17 | 273,963 |
| 2024-02-28 | $282.12 | $282.92 | $281.36 | $282.35 | $282.35 | 177,565 |
| 2024-02-27 | $282.81 | $283.42 | $281.27 | $283.28 | $283.28 | 327,352 |
| 2024-02-26 | $284.04 | $284.58 | $282.66 | $282.73 | $282.73 | 302,239 |
| 2024-02-23 | $285.53 | $286.30 | $282.78 | $283.64 | $283.64 | 324,345 |
| 2024-02-22 | $281.06 | $284.58 | $280.93 | $284.16 | $284.16 | 349,001 |
| 2024-02-21 | $274.42 | $275.45 | $273.03 | $275.45 | $275.45 | 323,529 |
| 2024-02-20 | $277.41 | $278.26 | $274.06 | $276.26 | $276.26 | 595,634 |
| 2024-02-16 | $281.66 | $281.66 | $278.70 | $279.15 | $279.15 | 244,649 |
| 2024-02-15 | $280.61 | $281.15 | $278.93 | $281.15 | $281.15 | 263,516 |
| 2024-02-14 | $279.40 | $280.95 | $277.78 | $280.71 | $280.71 | 303,171 |
| 2024-02-13 | $276.07 | $279.24 | $275.50 | $277.47 | $277.47 | 389,386 |
| 2024-02-12 | $283.00 | $283.80 | $280.72 | $281.13 | $281.13 | 335,950 |
| 2024-02-09 | $281.18 | $283.53 | $280.71 | $283.18 | $283.18 | 280,832 |
| 2024-02-08 | $279.79 | $280.24 | $279.31 | $279.88 | $279.88 | 525,459 |
| 2024-02-07 | $277.30 | $279.64 | $277.11 | $279.61 | $279.61 | 251,469 |
| 2024-02-06 | $276.48 | $277.05 | $274.03 | $275.85 | $275.85 | 283,760 |
| 2024-02-05 | $276.47 | $276.69 | $273.89 | $275.85 | $275.85 | 421,312 |
| 2024-02-02 | $271.04 | $276.72 | $270.99 | $275.98 | $275.98 | 536,135 |
| 2024-02-01 | $267.66 | $270.11 | $267.38 | $270.08 | $270.08 | 339,745 |
| 2024-01-31 | $269.10 | $270.56 | $265.99 | $266.04 | $266.04 | 384,199 |
| 2024-01-30 | $273.48 | $273.74 | $271.56 | $272.07 | $272.07 | 263,071 |
| 2024-01-29 | $270.78 | $273.75 | $270.49 | $273.75 | $273.75 | 444,505 |
| 2024-01-26 | $270.38 | $271.76 | $269.95 | $270.40 | $270.40 | 211,975 |
| 2024-01-25 | $271.19 | $272.29 | $269.36 | $271.01 | $271.01 | 357,273 |
| 2024-01-24 | $271.04 | $272.88 | $270.30 | $270.53 | $270.53 | 476,958 |
| 2024-01-23 | $268.73 | $269.16 | $267.65 | $269.04 | $269.04 | 228,840 |
| 2024-01-22 | $269.28 | $270.12 | $267.96 | $268.36 | $268.36 | 482,462 |
| 2024-01-19 | $265.07 | $268.04 | $264.32 | $268.04 | $268.04 | 592,180 |
| 2024-01-18 | $262.23 | $263.94 | $261.32 | $263.72 | $263.72 | 388,449 |
| 2024-01-17 | $259.45 | $260.14 | $257.43 | $259.92 | $259.92 | 327,898 |
| 2024-01-16 | $260.88 | $262.32 | $259.94 | $261.28 | $261.28 | 374,787 |
| 2024-01-12 | $261.36 | $262.30 | $260.64 | $261.46 | $261.46 | 290,892 |
| 2024-01-11 | $261.81 | $262.54 | $258.15 | $261.10 | $261.10 | 655,860 |
| 2024-01-10 | $258.08 | $261.07 | $258.08 | $260.54 | $260.54 | 380,151 |
| 2024-01-09 | $255.64 | $258.18 | $255.12 | $257.57 | $257.57 | 299,690 |
| 2024-01-08 | $252.40 | $257.06 | $252.40 | $256.91 | $256.91 | 276,921 |
| 2024-01-05 | $251.55 | $253.42 | $250.79 | $251.64 | $251.64 | 228,991 |
| 2024-01-04 | $252.11 | $253.77 | $251.29 | $251.48 | $251.48 | 464,664 |
| 2024-01-03 | $253.15 | $254.33 | $252.59 | $252.97 | $252.97 | 342,475 |
| 2024-01-02 | $256.91 | $257.31 | $253.34 | $254.96 | $254.96 | 414,944 |
| 2023-12-29 | $260.49 | $260.86 | $258.31 | $259.51 | $259.51 | 280,422 |
| 2023-12-28 | $260.78 | $261.39 | $260.19 | $260.40 | $260.40 | 348,640 |
| 2023-12-27 | $260.02 | $260.51 | $259.39 | $260.36 | $260.36 | 301,324 |
| 2023-12-26 | $259.58 | $260.27 | $259.42 | $259.92 | $259.92 | 183,700 |
| 2023-12-22 | $259.76 | $260.23 | $258.11 | $259.16 | $259.16 | 354,255 |
| 2023-12-21 | $258.95 | $259.59 | $257.34 | $259.38 | $259.38 | 235,116 |
| 2023-12-20 | $260.48 | $261.78 | $257.16 | $257.16 | $256.74 | 439,269 |
| 2023-12-19 | $259.54 | $260.57 | $259.37 | $260.54 | $260.11 | 241,216 |
| 2023-12-18 | $257.63 | $259.85 | $257.33 | $259.31 | $258.88 | 563,598 |
| 2023-12-15 | $255.60 | $257.90 | $255.60 | $257.17 | $256.75 | 373,787 |
| 2023-12-14 | $257.55 | $258.37 | $254.05 | $256.26 | $255.84 | 439,005 |
| 2023-12-13 | $255.18 | $257.81 | $254.73 | $257.48 | $257.05 | 393,540 |
| 2023-12-12 | $252.43 | $254.80 | $252.00 | $254.80 | $254.38 | 245,786 |
| 2023-12-11 | $251.66 | $252.87 | $251.06 | $252.81 | $252.39 | 266,192 |
| 2023-12-08 | $250.82 | $253.39 | $250.69 | $253.21 | $253.21 | 301,798 |
| 2023-12-07 | $250.24 | $252.23 | $249.98 | $251.89 | $251.89 | 176,706 |
| 2023-12-06 | $251.37 | $251.42 | $248.41 | $248.57 | $248.57 | 318,423 |
| 2023-12-05 | $247.21 | $250.66 | $247.21 | $249.98 | $249.98 | 625,410 |
| 2023-12-04 | $248.66 | $248.66 | $246.18 | $248.20 | $248.20 | 353,514 |
| 2023-12-01 | $249.80 | $251.38 | $248.88 | $250.98 | $250.98 | 356,027 |
| 2023-11-30 | $251.19 | $251.37 | $248.47 | $250.49 | $250.49 | 275,456 |
| 2023-11-29 | $252.71 | $253.32 | $250.59 | $250.76 | $250.76 | 271,193 |
| 2023-11-28 | $250.04 | $251.59 | $249.75 | $251.37 | $251.37 | 364,676 |
| 2023-11-27 | $250.40 | $251.72 | $250.10 | $250.59 | $250.59 | 214,795 |
| 2023-11-24 | $250.85 | $251.15 | $249.91 | $250.66 | $250.66 | 100,796 |
| 2023-11-22 | $251.08 | $252.64 | $250.45 | $251.19 | $251.19 | 330,375 |
| 2023-11-21 | $249.91 | $250.29 | $248.68 | $249.90 | $249.90 | 354,280 |
| 2023-11-20 | $247.61 | $251.07 | $247.61 | $250.68 | $250.68 | 306,007 |
| 2023-11-17 | $247.86 | $248.21 | $246.72 | $247.70 | $247.70 | 247,072 |
| 2023-11-16 | $246.66 | $248.21 | $246.47 | $248.21 | $248.21 | 238,504 |
| 2023-11-15 | $248.26 | $248.33 | $245.98 | $246.83 | $246.83 | 309,365 |
| 2023-11-14 | $246.24 | $247.84 | $246.09 | $247.13 | $247.13 | 451,559 |
| 2023-11-13 | $241.87 | $243.25 | $240.91 | $242.57 | $242.57 | 240,845 |
| 2023-11-10 | $238.61 | $242.82 | $238.54 | $242.65 | $242.65 | 361,310 |
| 2023-11-09 | $240.16 | $240.61 | $237.50 | $237.89 | $237.89 | 379,544 |
| 2023-11-08 | $239.28 | $239.98 | $238.13 | $239.84 | $239.84 | 283,246 |
| 2023-11-07 | $237.05 | $239.32 | $236.36 | $238.80 | $238.80 | 350,542 |
| 2023-11-06 | $235.22 | $236.48 | $234.81 | $236.43 | $236.43 | 301,470 |
| 2023-11-03 | $233.09 | $235.33 | $232.80 | $234.63 | $234.63 | 861,866 |
| 2023-11-02 | $231.10 | $232.61 | $230.64 | $232.56 | $232.56 | 540,160 |
| 2023-11-01 | $224.95 | $228.51 | $224.95 | $228.25 | $228.25 | 409,867 |
| 2023-10-31 | $223.59 | $224.57 | $221.88 | $224.41 | $224.41 | 308,058 |
| 2023-10-30 | $221.99 | $224.04 | $221.61 | $223.32 | $223.32 | 446,673 |
| 2023-10-27 | $220.74 | $222.26 | $219.19 | $220.03 | $220.03 | 277,946 |
| 2023-10-26 | $222.86 | $223.28 | $218.10 | $218.97 | $218.97 | 407,309 |
| 2023-10-25 | $227.03 | $227.18 | $223.28 | $223.64 | $223.64 | 313,291 |
| 2023-10-24 | $227.82 | $229.21 | $226.60 | $228.75 | $228.75 | 231,770 |
| 2023-10-23 | $224.78 | $228.78 | $223.68 | $226.79 | $226.79 | 278,950 |
| 2023-10-20 | $228.82 | $229.34 | $225.72 | $225.87 | $225.87 | 1,113,493 |
| 2023-10-19 | $231.96 | $232.82 | $228.80 | $229.35 | $229.35 | 266,990 |
| 2023-10-18 | $233.09 | $234.30 | $230.32 | $231.11 | $231.11 | 215,728 |
| 2023-10-17 | $233.02 | $235.69 | $231.65 | $234.67 | $234.67 | 278,695 |
| 2023-10-16 | $233.37 | $235.87 | $233.32 | $235.36 | $235.36 | 221,241 |
| 2023-10-13 | $236.00 | $236.33 | $231.78 | $232.79 | $232.79 | 389,334 |
| 2023-10-12 | $236.61 | $237.95 | $234.08 | $235.46 | $235.46 | 378,698 |
| 2023-10-11 | $235.35 | $236.50 | $234.56 | $236.46 | $236.46 | 245,834 |
| 2023-10-10 | $233.62 | $236.15 | $233.15 | $234.30 | $234.30 | 263,007 |
| 2023-10-09 | $230.75 | $233.79 | $229.72 | $233.32 | $233.32 | 197,745 |
| 2023-10-06 | $226.79 | $233.15 | $226.50 | $232.46 | $232.46 | 370,143 |
| 2023-10-05 | $228.20 | $228.87 | $225.99 | $228.51 | $228.51 | 213,103 |
| 2023-10-04 | $225.25 | $228.75 | $225.25 | $228.22 | $228.22 | 266,939 |
| 2023-10-03 | $227.80 | $228.85 | $224.08 | $224.86 | $224.86 | 548,641 |
| 2023-10-02 | $226.77 | $229.88 | $226.52 | $229.16 | $229.16 | 314,399 |
| 2023-09-29 | $228.90 | $229.75 | $226.14 | $226.90 | $226.90 | 652,807 |
| 2023-09-28 | $224.10 | $227.64 | $223.70 | $226.52 | $226.52 | 184,808 |
| 2023-09-27 | $225.55 | $226.24 | $222.71 | $225.08 | $225.08 | 213,519 |
| 2023-09-26 | $227.13 | $227.28 | $224.30 | $224.84 | $224.84 | 315,725 |
| 2023-09-25 | $226.92 | $228.78 | $226.41 | $228.72 | $228.72 | 333,597 |
| 2023-09-22 | $229.05 | $230.30 | $227.29 | $227.52 | $227.52 | 1,065,569 |
| 2023-09-21 | $230.09 | $230.68 | $227.83 | $227.83 | $227.83 | 254,230 |
| 2023-09-20 | $237.04 | $237.21 | $232.68 | $232.71 | $232.39 | 155,720 |
| 2023-09-19 | $235.87 | $236.88 | $234.54 | $236.55 | $236.22 | 190,757 |
| 2023-09-18 | $235.98 | $237.59 | $235.98 | $236.95 | $236.95 | 113,054 |
| 2023-09-15 | $240.22 | $240.22 | $236.31 | $236.70 | $236.70 | 174,439 |
| 2023-09-14 | $240.34 | $241.21 | $238.81 | $240.73 | $240.73 | 149,401 |
| 2023-09-13 | $238.23 | $240.16 | $237.64 | $239.33 | $239.33 | 147,950 |
| 2023-09-12 | $240.29 | $240.55 | $238.04 | $238.38 | $238.38 | 219,043 |
| 2023-09-11 | $240.33 | $241.54 | $239.17 | $241.31 | $241.31 | 1,134,613 |
| 2023-09-08 | $237.87 | $239.80 | $237.84 | $238.50 | $238.50 | 184,330 |
| 2023-09-07 | $236.05 | $238.46 | $235.64 | $237.90 | $237.90 | 168,412 |
| 2023-09-06 | $241.38 | $241.38 | $237.95 | $239.15 | $239.15 | 175,732 |
| 2023-09-05 | $241.00 | $242.60 | $240.32 | $241.94 | $241.94 | 175,281 |
| 2023-09-01 | $243.07 | $243.24 | $240.47 | $241.36 | $241.36 | 200,294 |
| 2023-08-31 | $241.08 | $242.62 | $240.90 | $241.30 | $241.30 | 226,586 |
| 2023-08-30 | $239.46 | $241.24 | $239.11 | $240.98 | $240.98 | 243,732 |
| 2023-08-29 | $234.28 | $239.63 | $234.28 | $239.40 | $239.40 | 414,101 |
| 2023-08-28 | $234.61 | $235.14 | $233.13 | $234.71 | $234.71 | 311,477 |
| 2023-08-25 | $231.73 | $234.05 | $229.52 | $233.01 | $233.01 | 394,202 |
| 2023-08-24 | $237.78 | $237.96 | $231.02 | $231.08 | $231.08 | 327,015 |
| 2023-08-23 | $232.87 | $236.43 | $232.87 | $235.79 | $235.79 | 356,156 |
| 2023-08-22 | $233.72 | $233.90 | $231.67 | $232.14 | $232.14 | 406,624 |
| 2023-08-21 | $229.57 | $232.39 | $229.11 | $232.01 | $232.01 | 243,172 |
| 2023-08-18 | $226.45 | $229.33 | $226.21 | $228.53 | $228.53 | 466,207 |
| 2023-08-17 | $232.03 | $232.53 | $228.59 | $228.84 | $228.84 | 299,552 |
| 2023-08-16 | $232.90 | $234.20 | $231.31 | $231.31 | $231.31 | 231,569 |
| 2023-08-15 | $235.07 | $235.85 | $233.00 | $233.48 | $233.48 | 353,308 |
| 2023-08-14 | $232.56 | $235.68 | $232.12 | $235.67 | $235.67 | 266,979 |
| 2023-08-11 | $232.74 | $234.08 | $232.12 | $232.96 | $232.96 | 223,067 |
| 2023-08-10 | $235.42 | $237.56 | $233.32 | $234.24 | $234.24 | 239,187 |
| 2023-08-09 | $236.67 | $236.74 | $233.15 | $233.60 | $233.60 | 204,986 |
| 2023-08-08 | $236.16 | $236.51 | $234.37 | $236.27 | $236.27 | 185,060 |
| 2023-08-07 | $236.33 | $237.11 | $234.87 | $237.02 | $237.02 | 240,727 |
| 2023-08-04 | $238.02 | $239.14 | $235.08 | $235.25 | $235.25 | 462,450 |
| 2023-08-03 | $235.64 | $237.74 | $235.45 | $236.45 | $236.45 | 220,201 |
| 2023-08-02 | $239.97 | $239.97 | $236.19 | $237.18 | $237.18 | 292,979 |
| 2023-08-01 | $242.13 | $242.67 | $241.22 | $242.16 | $242.16 | 232,749 |
| 2023-07-31 | $242.88 | $243.26 | $241.86 | $242.92 | $242.92 | 181,252 |
| 2023-07-28 | $240.72 | $243.19 | $240.54 | $242.68 | $242.68 | 190,544 |
| 2023-07-27 | $243.01 | $243.76 | $237.91 | $238.58 | $238.58 | 240,726 |
| 2023-07-26 | $239.72 | $240.83 | $238.37 | $240.02 | $240.02 | 152,611 |
| 2023-07-25 | $239.21 | $241.22 | $239.21 | $240.41 | $240.41 | 453,471 |
| 2023-07-24 | $238.77 | $239.54 | $237.54 | $238.92 | $238.92 | 413,743 |
| 2023-07-21 | $239.95 | $240.12 | $237.78 | $238.02 | $238.02 | 149,530 |
| 2023-07-20 | $241.78 | $243.00 | $238.03 | $238.57 | $238.57 | 332,171 |
| 2023-07-19 | $244.64 | $245.22 | $242.94 | $243.69 | $243.69 | 263,691 |
| 2023-07-18 | $241.42 | $244.60 | $240.10 | $243.78 | $243.78 | 247,729 |
| 2023-07-17 | $240.84 | $242.29 | $240.46 | $241.83 | $241.83 | 223,966 |
| 2023-07-14 | $240.36 | $242.25 | $239.68 | $240.36 | $240.36 | 297,318 |
| 2023-07-13 | $238.39 | $240.29 | $237.89 | $239.80 | $239.80 | 239,113 |
| 2023-07-12 | $235.89 | $237.27 | $235.06 | $236.37 | $236.37 | 310,863 |
| 2023-07-11 | $232.71 | $233.65 | $231.46 | $233.37 | $233.37 | 262,281 |
| 2023-07-10 | $232.41 | $232.96 | $230.62 | $232.46 | $232.46 | 215,332 |
| 2023-07-07 | $233.63 | $235.52 | $232.92 | $232.93 | $232.93 | 206,945 |
| 2023-07-06 | $233.41 | $234.30 | $232.19 | $234.07 | $234.07 | 488,595 |
| 2023-07-05 | $234.40 | $236.42 | $234.40 | $235.48 | $235.48 | 289,435 |
| 2023-07-03 | $235.49 | $235.86 | $234.68 | $235.20 | $235.20 | 231,108 |
| 2023-06-30 | $233.71 | $235.84 | $233.70 | $235.32 | $235.32 | 176,458 |
| 2023-06-29 | $231.70 | $232.20 | $230.89 | $231.77 | $231.77 | 173,022 |
| 2023-06-28 | $230.40 | $232.83 | $230.27 | $231.79 | $231.79 | 351,392 |
| 2023-06-27 | $228.76 | $231.56 | $228.39 | $231.10 | $231.10 | 171,530 |
| 2023-06-26 | $230.47 | $231.78 | $227.59 | $227.69 | $227.69 | 206,415 |
| 2023-06-23 | $230.11 | $232.02 | $229.39 | $230.70 | $230.70 | 152,800 |
| 2023-06-22 | $229.00 | $232.75 | $228.96 | $232.67 | $232.39 | 232,263 |
| 2023-06-21 | $232.02 | $232.26 | $229.24 | $230.11 | $229.84 | 208,360 |
| 2023-06-20 | $231.65 | $233.39 | $230.85 | $232.68 | $232.40 | 236,551 |
| 2023-06-16 | $236.26 | $236.26 | $232.73 | $233.00 | $232.72 | 186,101 |
| 2023-06-15 | $230.48 | $235.24 | $230.28 | $234.49 | $234.21 | 254,010 |
| 2023-06-14 | $230.04 | $231.83 | $228.42 | $231.40 | $231.13 | 391,411 |
| 2023-06-13 | $230.00 | $230.63 | $228.17 | $230.00 | $229.73 | 270,976 |
| 2023-06-12 | $226.14 | $228.68 | $225.62 | $228.68 | $228.41 | 255,423 |
| 2023-06-09 | $225.36 | $227.01 | $224.56 | $225.27 | $225.00 | 350,423 |
| 2023-06-08 | $222.04 | $224.77 | $222.00 | $224.31 | $224.04 | 203,939 |
| 2023-06-07 | $225.87 | $227.20 | $221.62 | $222.01 | $221.75 | 376,207 |
| 2023-06-06 | $225.40 | $226.13 | $224.64 | $225.80 | $225.53 | 230,462 |
| 2023-06-05 | $225.67 | $227.48 | $224.98 | $225.55 | $225.55 | 332,102 |
| 2023-06-02 | $225.26 | $226.30 | $223.99 | $225.75 | $225.75 | 713,128 |
| 2023-06-01 | $220.46 | $224.17 | $220.00 | $223.51 | $223.51 | 408,970 |
| 2023-05-31 | $221.17 | $222.12 | $219.88 | $220.75 | $220.75 | 241,901 |
| 2023-05-30 | $223.79 | $224.16 | $221.21 | $222.12 | $222.12 | 318,163 |
| 2023-05-26 | $217.36 | $221.77 | $217.36 | $221.23 | $221.23 | 431,412 |
| 2023-05-25 | $217.17 | $217.89 | $215.51 | $217.01 | $217.01 | 400,320 |
| 2023-05-24 | $212.13 | $213.31 | $211.25 | $212.42 | $212.42 | 264,940 |
| 2023-05-23 | $215.50 | $216.17 | $213.13 | $213.47 | $213.47 | 206,415 |
| 2023-05-22 | $216.10 | $217.63 | $216.10 | $216.87 | $216.87 | 250,993 |
| 2023-05-19 | $217.12 | $217.47 | $215.86 | $216.41 | $216.41 | 153,877 |
| 2023-05-18 | $213.97 | $217.22 | $213.97 | $217.08 | $217.08 | 224,400 |
| 2023-05-17 | $211.70 | $213.80 | $211.10 | $213.55 | $213.55 | 258,125 |
| 2023-05-16 | $210.17 | $211.87 | $210.17 | $211.01 | $211.01 | 220,732 |
| 2023-05-15 | $210.38 | $210.79 | $209.38 | $210.73 | $210.73 | 127,285 |
| 2023-05-12 | $211.35 | $211.50 | $208.88 | $210.27 | $210.27 | 186,277 |
| 2023-05-11 | $210.72 | $211.32 | $209.67 | $210.94 | $210.94 | 230,930 |
| 2023-05-10 | $209.88 | $211.14 | $208.33 | $210.59 | $210.59 | 255,398 |
| 2023-05-09 | $208.39 | $209.08 | $208.16 | $208.22 | $208.22 | 217,122 |
| 2023-05-08 | $208.51 | $209.41 | $208.07 | $209.28 | $209.28 | 684,470 |
| 2023-05-05 | $206.17 | $209.21 | $205.97 | $208.60 | $208.60 | 213,571 |
| 2023-05-04 | $204.66 | $205.21 | $203.58 | $204.20 | $204.20 | 304,679 |
| 2023-05-03 | $206.31 | $208.43 | $205.12 | $205.19 | $205.19 | 206,765 |
| 2023-05-02 | $207.78 | $207.99 | $205.10 | $206.30 | $206.30 | 250,597 |
| 2023-05-01 | $207.86 | $208.76 | $207.42 | $207.80 | $207.80 | 388,017 |
| 2023-04-28 | $206.15 | $208.17 | $205.68 | $208.13 | $208.13 | 220,397 |
| 2023-04-27 | $203.01 | $206.83 | $203.01 | $206.57 | $206.57 | 259,975 |
| 2023-04-26 | $202.38 | $203.29 | $200.95 | $201.32 | $201.32 | 151,877 |
| 2023-04-25 | $202.79 | $203.29 | $199.81 | $199.81 | $199.81 | 198,512 |
| 2023-04-24 | $203.91 | $204.84 | $202.39 | $203.81 | $203.81 | 288,497 |
| 2023-04-21 | $203.93 | $204.53 | $202.92 | $204.17 | $204.17 | 116,485 |
| 2023-04-20 | $203.06 | $205.37 | $203.03 | $203.87 | $203.87 | 254,975 |
| 2023-04-19 | $203.45 | $205.74 | $203.45 | $205.20 | $205.20 | 240,422 |
| 2023-04-18 | $206.00 | $206.24 | $204.27 | $204.91 | $204.91 | 153,593 |
| 2023-04-17 | $204.14 | $204.81 | $202.97 | $204.65 | $204.65 | 183,653 |
| 2023-04-14 | $203.79 | $205.44 | $202.71 | $204.35 | $204.35 | 441,869 |
| 2023-04-13 | $201.67 | $205.12 | $201.67 | $204.93 | $204.93 | 229,098 |
| 2023-04-12 | $203.18 | $203.58 | $200.32 | $200.60 | $200.60 | 439,522 |
| 2023-04-11 | $202.95 | $202.95 | $201.42 | $201.84 | $201.84 | 380,347 |
| 2023-04-10 | $201.65 | $203.02 | $200.32 | $203.02 | $203.02 | 420,860 |
| 2023-04-06 | $200.97 | $203.62 | $199.97 | $203.59 | $203.59 | 280,960 |
| 2023-04-05 | $203.43 | $203.50 | $200.99 | $202.05 | $202.05 | 198,351 |
| 2023-04-04 | $204.74 | $205.55 | $203.46 | $204.06 | $204.06 | 405,382 |
| 2023-04-03 | $203.24 | $204.56 | $202.78 | $204.42 | $204.42 | 382,431 |
| 2023-03-31 | $201.07 | $204.60 | $201.01 | $204.51 | $204.51 | 359,191 |
| 2023-03-30 | $200.58 | $201.00 | $199.80 | $200.83 | $200.83 | 203,161 |
| 2023-03-29 | $198.20 | $199.40 | $197.65 | $199.23 | $199.23 | 226,007 |
| 2023-03-28 | $196.50 | $196.55 | $194.43 | $195.88 | $195.88 | 406,596 |
| 2023-03-27 | $198.53 | $199.20 | $196.32 | $196.83 | $196.83 | 563,023 |
| 2023-03-24 | $196.68 | $198.11 | $195.53 | $198.11 | $198.11 | 652,658 |
| 2023-03-23 | $197.68 | $200.12 | $195.77 | $197.44 | $197.44 | 748,739 |
| 2023-03-22 | $198.12 | $201.23 | $195.50 | $195.53 | $195.25 | 1,414,117 |
| 2023-03-21 | $196.64 | $198.49 | $195.64 | $198.28 | $198.00 | 975,192 |
| 2023-03-20 | $194.34 | $195.41 | $193.06 | $195.25 | $194.97 | 385,593 |
| 2023-03-17 | $195.71 | $197.00 | $193.49 | $194.93 | $194.65 | 858,256 |
| 2023-03-16 | $190.07 | $195.73 | $189.70 | $195.54 | $195.26 | 488,188 |
| 2023-03-15 | $187.93 | $190.89 | $187.12 | $190.64 | $190.37 | 488,942 |
| 2023-03-14 | $188.27 | $190.44 | $187.55 | $190.07 | $189.80 | 243,684 |
| 2023-03-13 | $183.00 | $188.12 | $182.31 | $185.81 | $185.54 | 685,928 |
| 2023-03-10 | $187.13 | $187.83 | $183.73 | $184.36 | $184.10 | 935,816 |
| 2023-03-09 | $190.98 | $192.63 | $186.98 | $187.27 | $187.00 | 252,920 |
| 2023-03-08 | $190.01 | $191.07 | $188.96 | $190.65 | $190.38 | 196,308 |
| 2023-03-07 | $192.27 | $193.04 | $189.55 | $189.72 | $189.45 | 197,064 |
| 2023-03-06 | $192.66 | $194.81 | $192.36 | $192.39 | $192.11 | 669,863 |
| 2023-03-03 | $188.99 | $191.93 | $188.89 | $191.86 | $191.59 | 186,174 |
| 2023-03-02 | $184.97 | $188.29 | $184.81 | $187.91 | $187.64 | 155,404 |
| 2023-03-01 | $187.50 | $187.70 | $185.55 | $186.10 | $185.83 | 141,325 |
| 2023-02-28 | $187.50 | $189.45 | $187.48 | $187.74 | $187.47 | 153,854 |
| 2023-02-27 | $188.58 | $189.58 | $187.62 | $187.96 | $187.69 | 182,579 |
| 2023-02-24 | $186.77 | $187.30 | $185.58 | $186.82 | $186.55 | 252,244 |
| 2023-02-23 | $190.74 | $190.74 | $187.42 | $190.10 | $189.83 | 188,269 |
| 2023-02-22 | $188.81 | $189.70 | $187.52 | $188.45 | $188.18 | 225,888 |
| 2023-02-21 | $190.22 | $190.90 | $188.21 | $188.33 | $188.06 | 205,890 |
| 2023-02-17 | $193.03 | $193.43 | $190.87 | $192.88 | $192.60 | 873,220 |
| 2023-02-16 | $195.17 | $197.63 | $194.45 | $194.56 | $194.28 | 253,253 |
| 2023-02-15 | $196.14 | $198.48 | $195.70 | $198.48 | $198.20 | 220,142 |
| 2023-02-14 | $195.25 | $198.00 | $194.29 | $197.16 | $196.88 | 251,324 |
| 2023-02-13 | $193.84 | $196.50 | $193.52 | $196.20 | $195.92 | 238,893 |
| 2023-02-10 | $193.03 | $194.15 | $191.64 | $193.22 | $192.94 | 1,175,103 |
| 2023-02-09 | $199.05 | $199.05 | $193.65 | $194.45 | $194.17 | 272,704 |
| 2023-02-08 | $198.60 | $199.31 | $195.89 | $196.24 | $195.96 | 232,841 |
| 2023-02-07 | $195.41 | $200.06 | $194.77 | $199.49 | $199.20 | 237,536 |
| 2023-02-06 | $195.59 | $196.77 | $194.58 | $195.53 | $195.25 | 213,682 |
| 2023-02-03 | $196.13 | $201.08 | $196.00 | $197.46 | $197.18 | 1,243,356 |
| 2023-02-02 | $198.49 | $201.58 | $197.81 | $200.46 | $200.17 | 967,792 |
| 2023-02-01 | $190.36 | $195.53 | $188.84 | $194.20 | $193.92 | 352,270 |
| 2023-01-31 | $187.61 | $190.53 | $187.46 | $190.52 | $190.25 | 258,992 |
| 2023-01-30 | $189.24 | $190.12 | $187.35 | $187.45 | $187.18 | 358,055 |
| 2023-01-27 | $188.70 | $192.52 | $188.70 | $191.09 | $190.82 | 2,045,723 |
| 2023-01-26 | $187.99 | $189.33 | $186.37 | $189.22 | $188.95 | 219,341 |
| 2023-01-25 | $183.30 | $186.48 | $181.87 | $186.11 | $185.84 | 250,575 |
| 2023-01-24 | $185.88 | $187.10 | $185.55 | $186.49 | $186.22 | 189,445 |
| 2023-01-23 | $184.09 | $187.81 | $183.78 | $186.99 | $186.72 | 202,457 |
| 2023-01-20 | $179.79 | $183.79 | $179.11 | $183.79 | $183.79 | 165,852 |
| 2023-01-19 | $178.64 | $179.96 | $177.82 | $178.51 | $178.51 | 287,047 |
| 2023-01-18 | $183.21 | $184.33 | $179.91 | $179.94 | $179.94 | 269,447 |
| 2023-01-17 | $181.60 | $183.20 | $181.24 | $182.16 | $182.16 | 211,256 |
| 2023-01-13 | $178.93 | $181.91 | $178.76 | $181.76 | $181.76 | 214,052 |
| 2023-01-12 | $179.90 | $181.15 | $177.36 | $180.46 | $180.46 | 261,010 |
| 2023-01-11 | $176.66 | $179.54 | $176.63 | $179.54 | $179.54 | 297,095 |
| 2023-01-10 | $173.65 | $176.05 | $173.65 | $175.83 | $175.83 | 182,098 |
| 2023-01-09 | $174.21 | $177.20 | $174.10 | $174.24 | $174.24 | 272,837 |
| 2023-01-06 | $169.78 | $173.46 | $167.66 | $172.85 | $172.85 | 226,721 |
| 2023-01-05 | $170.63 | $170.92 | $168.51 | $168.70 | $168.70 | 219,883 |
| 2023-01-04 | $171.98 | $172.80 | $169.65 | $171.76 | $171.76 | 421,895 |
| 2023-01-03 | $173.60 | $174.75 | $169.52 | $170.95 | $170.95 | 371,632 |
| 2022-12-30 | $170.60 | $172.15 | $169.75 | $172.07 | $172.07 | 415,703 |
| 2022-12-29 | $169.91 | $173.00 | $169.91 | $172.47 | $172.47 | 310,618 |
| 2022-12-28 | $170.29 | $171.52 | $168.04 | $168.21 | $168.21 | 840,668 |
| 2022-12-27 | $172.04 | $172.20 | $169.97 | $170.40 | $170.40 | 300,155 |
| 2022-12-23 | $171.13 | $172.84 | $170.07 | $172.62 | $172.62 | 188,544 |
| 2022-12-22 | $174.00 | $174.07 | $169.25 | $172.11 | $172.11 | 275,839 |
| 2022-12-21 | $174.56 | $177.13 | $174.01 | $176.31 | $175.96 | 380,332 |
| 2022-12-20 | $172.59 | $174.50 | $171.71 | $173.61 | $173.27 | 304,973 |
| 2022-12-19 | $176.31 | $176.37 | $172.70 | $173.56 | $173.22 | 224,112 |
| 2022-12-16 | $178.06 | $178.99 | $175.36 | $176.25 | $175.90 | 286,576 |
| 2022-12-15 | $181.56 | $182.29 | $177.94 | $178.69 | $178.34 | 317,961 |
| 2022-12-14 | $185.71 | $187.87 | $182.69 | $184.81 | $184.45 | 403,969 |
| 2022-12-13 | $190.61 | $191.24 | $184.38 | $186.12 | $185.75 | 454,291 |
| 2022-12-12 | $181.60 | $183.87 | $181.27 | $183.87 | $183.51 | 231,178 |
| 2022-12-09 | $181.66 | $183.66 | $180.91 | $181.35 | $180.99 | 462,478 |
| 2022-12-08 | $181.41 | $183.12 | $180.22 | $182.44 | $182.08 | 209,695 |
| 2022-12-07 | $180.58 | $182.00 | $179.61 | $180.50 | $180.15 | 395,272 |
| 2022-12-06 | $185.01 | $185.21 | $180.27 | $181.35 | $180.99 | 1,299,196 |
| 2022-12-05 | $187.20 | $188.14 | $184.52 | $185.21 | $184.85 | 297,730 |
| 2022-12-02 | $186.19 | $189.45 | $186.14 | $188.88 | $188.88 | 324,364 |
| 2022-12-01 | $189.25 | $190.14 | $187.25 | $189.31 | $189.31 | 391,712 |
| 2022-11-30 | $180.91 | $189.03 | $180.65 | $189.02 | $189.02 | 617,429 |
| 2022-11-29 | $182.30 | $182.52 | $180.00 | $180.75 | $180.75 | 251,889 |
| 2022-11-28 | $183.89 | $185.18 | $181.83 | $182.33 | $182.33 | 274,669 |
| 2022-11-25 | $185.53 | $185.94 | $185.11 | $185.62 | $185.62 | 92,522 |
| 2022-11-23 | $184.32 | $186.76 | $184.32 | $186.31 | $186.31 | 470,533 |
| 2022-11-22 | $182.30 | $184.45 | $180.88 | $184.32 | $184.32 | 357,235 |
| 2022-11-21 | $182.96 | $183.64 | $181.17 | $181.65 | $181.65 | 595,457 |
| 2022-11-18 | $185.70 | $185.80 | $182.10 | $183.58 | $183.58 | 306,488 |
| 2022-11-17 | $181.85 | $184.65 | $181.74 | $183.66 | $183.66 | 216,848 |
| 2022-11-16 | $185.34 | $186.09 | $183.94 | $184.84 | $184.84 | 525,036 |
| 2022-11-15 | $188.24 | $189.04 | $184.60 | $186.59 | $186.59 | 1,420,409 |
| 2022-11-14 | $184.72 | $186.49 | $183.60 | $184.16 | $184.16 | 589,036 |
| 2022-11-11 | $182.57 | $186.79 | $181.96 | $186.30 | $186.30 | 426,714 |
| 2022-11-10 | $177.27 | $182.64 | $176.46 | $182.39 | $182.39 | 331,206 |
| 2022-11-09 | $171.95 | $172.63 | $168.78 | $168.95 | $168.95 | 306,277 |
| 2022-11-08 | $173.49 | $175.53 | $171.10 | $173.41 | $173.41 | 432,814 |
| 2022-11-07 | $171.42 | $172.89 | $170.04 | $172.60 | $172.60 | 242,230 |
| 2022-11-04 | $171.64 | $172.12 | $167.13 | $170.70 | $170.70 | 502,902 |
| 2022-11-03 | $170.41 | $171.06 | $168.26 | $168.38 | $168.38 | 360,797 |
| 2022-11-02 | $178.45 | $180.19 | $172.17 | $172.22 | $172.22 | 612,776 |
| 2022-11-01 | $183.12 | $183.62 | $178.42 | $178.63 | $178.63 | 240,602 |
| 2022-10-31 | $181.59 | $182.09 | $179.90 | $180.89 | $180.89 | 451,922 |
| 2022-10-28 | $177.18 | $183.42 | $177.17 | $183.07 | $183.07 | 313,182 |
| 2022-10-27 | $180.53 | $181.21 | $177.77 | $178.09 | $178.09 | 290,334 |
| 2022-10-26 | $180.73 | $185.14 | $180.57 | $181.06 | $181.06 | 638,287 |
| 2022-10-25 | $182.15 | $186.00 | $182.15 | $185.77 | $185.77 | 329,838 |
| 2022-10-24 | $180.22 | $182.32 | $177.78 | $181.66 | $181.66 | 408,200 |
| 2022-10-21 | $174.86 | $180.00 | $174.26 | $179.78 | $179.78 | 303,148 |
| 2022-10-20 | $176.24 | $179.50 | $175.04 | $175.71 | $175.71 | 301,471 |
| 2022-10-19 | $176.71 | $178.60 | $175.26 | $176.84 | $176.84 | 274,749 |
| 2022-10-18 | $180.99 | $181.34 | $176.03 | $177.82 | $177.82 | 416,337 |
| 2022-10-17 | $173.88 | $176.61 | $173.88 | $176.07 | $176.07 | 346,077 |
| 2022-10-14 | $177.00 | $177.35 | $169.81 | $170.12 | $170.12 | 673,037 |
| 2022-10-13 | $166.73 | $176.15 | $165.89 | $175.35 | $175.35 | 460,299 |
| 2022-10-12 | $171.69 | $172.87 | $170.79 | $171.30 | $171.30 | 597,964 |
| 2022-10-11 | $172.83 | $174.58 | $170.40 | $171.47 | $171.47 | 594,843 |
| 2022-10-10 | $175.80 | $175.95 | $172.25 | $173.82 | $173.82 | 404,191 |
| 2022-10-07 | $179.38 | $179.38 | $174.76 | $175.68 | $175.68 | 308,377 |
| 2022-10-06 | $183.11 | $185.23 | $182.34 | $182.57 | $182.57 | 392,170 |
| 2022-10-05 | $181.31 | $185.07 | $179.88 | $183.97 | $183.97 | 390,348 |
| 2022-10-04 | $181.83 | $184.44 | $181.83 | $183.95 | $183.95 | 487,905 |
| 2022-10-03 | $175.33 | $179.34 | $174.32 | $178.31 | $178.31 | 471,358 |
| 2022-09-30 | $176.62 | $179.26 | $174.13 | $174.29 | $174.29 | 422,888 |
| 2022-09-29 | $179.82 | $180.07 | $175.47 | $177.39 | $177.39 | 390,156 |
| 2022-09-28 | $178.71 | $183.25 | $177.73 | $182.38 | $182.38 | 359,053 |
| 2022-09-27 | $181.77 | $183.36 | $177.96 | $179.42 | $179.42 | 374,501 |
| 2022-09-26 | $179.62 | $182.86 | $178.99 | $179.50 | $179.50 | 426,143 |
| 2022-09-23 | $181.34 | $181.71 | $178.16 | $180.41 | $180.41 | 814,882 |
| 2022-09-22 | $184.55 | $185.21 | $182.66 | $183.35 | $183.35 | 382,347 |
| 2022-09-21 | $189.88 | $191.52 | $185.53 | $185.53 | $185.53 | 382,889 |
| 2022-09-20 | $188.93 | $190.75 | $187.62 | $189.14 | $189.14 | 379,968 |
| 2022-09-19 | $187.35 | $190.93 | $187.35 | $190.86 | $190.86 | 225,354 |
| 2022-09-16 | $188.50 | $189.56 | $186.94 | $189.14 | $189.14 | 355,467 |
| 2022-09-15 | $192.84 | $194.82 | $189.97 | $190.93 | $190.93 | 280,711 |
| 2022-09-14 | $193.78 | $195.00 | $192.38 | $194.20 | $194.20 | 285,923 |
| 2022-09-13 | $198.11 | $198.55 | $192.41 | $192.87 | $192.87 | 316,166 |
| 2022-09-12 | $202.20 | $203.93 | $202.14 | $203.81 | $203.81 | 261,926 |
| 2022-09-09 | $198.50 | $201.49 | $198.44 | $201.02 | $201.02 | 202,957 |
| 2022-09-08 | $194.21 | $197.69 | $193.85 | $197.01 | $197.01 | 362,511 |
| 2022-09-07 | $192.04 | $196.52 | $192.04 | $195.97 | $195.97 | 380,070 |
| 2022-09-06 | $193.40 | $193.99 | $190.39 | $192.03 | $192.03 | 317,456 |
| 2022-09-02 | $197.54 | $198.31 | $191.95 | $193.02 | $193.02 | 349,186 |
| 2022-09-01 | $193.82 | $195.88 | $191.49 | $195.56 | $195.56 | 393,279 |
| 2022-08-31 | $198.30 | $199.03 | $195.16 | $195.23 | $195.23 | 788,662 |
| 2022-08-30 | $200.15 | $200.33 | $195.05 | $196.66 | $196.66 | 295,151 |
| 2022-08-29 | $199.01 | $200.48 | $198.00 | $198.74 | $198.74 | 345,414 |
| 2022-08-26 | $209.17 | $209.83 | $200.78 | $200.78 | $200.78 | 396,478 |
| 2022-08-25 | $206.98 | $209.34 | $206.25 | $209.33 | $209.33 | 148,705 |
| 2022-08-24 | $205.15 | $207.07 | $204.87 | $206.02 | $206.02 | 311,143 |
| 2022-08-23 | $205.29 | $207.10 | $204.98 | $205.22 | $205.22 | 288,044 |
| 2022-08-22 | $208.27 | $208.50 | $205.34 | $205.89 | $205.89 | 526,837 |
| 2022-08-19 | $213.89 | $214.00 | $210.90 | $211.44 | $211.44 | 257,536 |
| 2022-08-18 | $215.06 | $216.31 | $214.03 | $215.63 | $215.63 | 129,847 |
| 2022-08-17 | $215.18 | $217.23 | $214.21 | $215.46 | $215.46 | 415,932 |
| 2022-08-16 | $216.68 | $218.61 | $215.18 | $217.38 | $217.38 | 218,360 |
| 2022-08-15 | $215.04 | $217.78 | $215.04 | $217.45 | $217.45 | 266,058 |
| 2022-08-12 | $213.28 | $215.89 | $212.30 | $215.86 | $215.86 | 322,701 |
| 2022-08-11 | $214.75 | $215.55 | $211.26 | $211.71 | $211.71 | 473,730 |
| 2022-08-10 | $212.27 | $213.10 | $210.63 | $212.95 | $212.95 | 364,868 |
| 2022-08-09 | $207.84 | $207.95 | $206.13 | $206.99 | $206.99 | 223,156 |
| 2022-08-08 | $210.53 | $212.71 | $208.25 | $209.02 | $209.02 | 340,672 |
| 2022-08-05 | $208.02 | $211.02 | $207.78 | $209.79 | $209.79 | 327,257 |
| 2022-08-04 | $210.27 | $211.50 | $209.00 | $211.38 | $211.38 | 325,150 |
| 2022-08-03 | $206.12 | $210.80 | $206.12 | $210.12 | $210.12 | 637,705 |
| 2022-08-02 | $204.26 | $207.31 | $203.26 | $204.66 | $204.66 | 252,791 |
| 2022-08-01 | $204.75 | $208.00 | $204.26 | $205.70 | $205.70 | 275,226 |
| 2022-07-29 | $203.36 | $206.69 | $202.62 | $206.19 | $206.19 | 523,174 |
| 2022-07-28 | $198.60 | $201.86 | $196.68 | $201.42 | $201.42 | 495,893 |
| 2022-07-27 | $193.82 | $199.48 | $193.34 | $198.60 | $198.60 | 283,192 |
| 2022-07-26 | $193.07 | $193.23 | $189.92 | $190.41 | $190.41 | 331,902 |
| 2022-07-25 | $196.01 | $196.12 | $193.44 | $194.65 | $194.65 | 201,610 |
| 2022-07-22 | $198.86 | $200.07 | $194.78 | $195.87 | $195.87 | 253,832 |
| 2022-07-21 | $196.64 | $199.51 | $194.93 | $199.51 | $199.51 | 271,075 |
| 2022-07-20 | $193.59 | $197.10 | $193.21 | $196.11 | $196.11 | 418,904 |
| 2022-07-19 | $189.97 | $193.43 | $188.63 | $193.16 | $193.16 | 215,145 |
| 2022-07-18 | $190.92 | $192.10 | $186.81 | $187.35 | $187.35 | 295,056 |
| 2022-07-15 | $187.75 | $189.28 | $187.06 | $189.05 | $189.05 | 300,683 |
| 2022-07-14 | $183.43 | $186.25 | $181.28 | $185.83 | $185.83 | 497,239 |
| 2022-07-13 | $182.24 | $186.71 | $181.93 | $185.20 | $185.20 | 297,784 |
| 2022-07-12 | $188.51 | $190.00 | $184.73 | $185.66 | $185.66 | 226,740 |
| 2022-07-11 | $190.03 | $190.24 | $187.45 | $188.12 | $188.12 | 186,105 |
| 2022-07-08 | $189.59 | $192.58 | $189.22 | $191.70 | $191.70 | 252,723 |
| 2022-07-07 | $188.38 | $192.01 | $188.30 | $191.61 | $191.61 | 342,951 |
| 2022-07-06 | $186.98 | $189.30 | $185.88 | $187.93 | $187.93 | 283,653 |
| 2022-07-05 | $180.91 | $186.79 | $180.00 | $186.79 | $186.79 | 769,811 |
| 2022-07-01 | $180.95 | $183.59 | $180.12 | $183.42 | $183.42 | 195,447 |
| 2022-06-30 | $181.84 | $183.88 | $178.58 | $181.69 | $181.69 | 316,157 |
| 2022-06-29 | $183.53 | $185.29 | $182.20 | $184.16 | $184.16 | 263,989 |
| 2022-06-28 | $190.37 | $191.99 | $183.51 | $183.59 | $183.59 | 337,304 |
| 2022-06-27 | $192.53 | $193.00 | $189.20 | $190.02 | $190.02 | 354,012 |
| 2022-06-24 | $186.94 | $191.97 | $186.94 | $191.91 | $191.91 | 578,654 |
| 2022-06-23 | $183.27 | $185.55 | $181.87 | $185.06 | $185.06 | 348,955 |
| 2022-06-22 | $180.32 | $184.82 | $180.01 | $182.16 | $181.89 | 372,937 |
| 2022-06-21 | $180.45 | $183.68 | $180.27 | $182.16 | $181.89 | 404,530 |
| 2022-06-17 | $175.51 | $179.39 | $175.00 | $177.63 | $177.37 | 439,176 |
| 2022-06-16 | $178.01 | $178.19 | $174.24 | $175.67 | $175.41 | 948,013 |
| 2022-06-15 | $180.28 | $185.30 | $178.76 | $182.86 | $182.59 | 449,195 |
| 2022-06-14 | $178.99 | $179.84 | $176.56 | $178.17 | $177.90 | 404,997 |
| 2022-06-13 | $180.29 | $181.92 | $177.27 | $177.91 | $177.64 | 796,525 |
| 2022-06-10 | $190.13 | $190.47 | $186.33 | $186.40 | $186.12 | 322,868 |
| 2022-06-09 | $198.25 | $199.89 | $193.83 | $193.87 | $193.58 | 177,067 |
| 2022-06-08 | $200.08 | $201.75 | $198.85 | $199.29 | $198.99 | 173,215 |
| 2022-06-07 | $196.74 | $201.01 | $196.45 | $200.65 | $200.35 | 184,620 |
| 2022-06-06 | $200.98 | $202.41 | $198.23 | $199.05 | $198.75 | 151,320 |
| 2022-06-03 | $199.97 | $200.89 | $197.62 | $198.23 | $197.93 | 177,031 |
| 2022-06-02 | $196.94 | $203.64 | $196.13 | $203.56 | $203.26 | 272,343 |
| 2022-06-01 | $200.56 | $202.39 | $196.64 | $197.71 | $197.42 | 222,183 |
| 2022-05-31 | $199.02 | $201.12 | $196.72 | $199.11 | $198.81 | 566,146 |
| 2022-05-27 | $195.00 | $199.66 | $195.00 | $199.62 | $199.32 | 368,231 |
| 2022-05-26 | $187.51 | $193.93 | $187.48 | $192.94 | $192.65 | 223,708 |
| 2022-05-25 | $184.51 | $189.27 | $184.46 | $187.93 | $187.65 | 221,990 |
| 2022-05-24 | $186.14 | $186.38 | $182.24 | $185.56 | $185.28 | 274,865 |
| 2022-05-23 | $186.97 | $189.91 | $185.38 | $189.81 | $189.53 | 277,347 |
| 2022-05-20 | $188.77 | $189.34 | $180.76 | $185.94 | $185.66 | 450,090 |
| 2022-05-19 | $186.05 | $189.54 | $185.51 | $186.42 | $186.14 | 454,464 |
| 2022-05-18 | $193.45 | $193.91 | $186.48 | $187.15 | $186.87 | 420,792 |
| 2022-05-17 | $195.51 | $196.67 | $192.81 | $196.52 | $196.23 | 414,323 |
| 2022-05-16 | $193.00 | $194.30 | $190.79 | $191.81 | $191.52 | 274,109 |
| 2022-05-13 | $190.13 | $195.10 | $189.13 | $194.02 | $193.73 | 273,715 |
| 2022-05-12 | $184.91 | $190.60 | $183.14 | $187.22 | $186.94 | 515,044 |
| 2022-05-11 | $192.62 | $195.82 | $187.51 | $188.03 | $187.75 | 522,418 |
| 2022-05-10 | $196.50 | $197.46 | $191.31 | $193.89 | $193.60 | 562,015 |
| 2022-05-09 | $196.69 | $198.02 | $191.21 | $191.92 | $191.63 | 812,942 |
| 2022-05-06 | $201.51 | $203.86 | $197.53 | $200.69 | $200.39 | 1,081,199 |
| 2022-05-05 | $211.10 | $211.10 | $200.59 | $202.91 | $202.61 | 343,944 |
| 2022-05-04 | $207.31 | $214.27 | $203.83 | $213.91 | $213.59 | 438,756 |
| 2022-05-03 | $206.76 | $208.17 | $205.39 | $207.01 | $206.70 | 316,618 |
| 2022-05-02 | $203.46 | $207.06 | $201.19 | $206.88 | $206.57 | 842,813 |
| 2022-04-29 | $210.98 | $213.13 | $203.95 | $204.29 | $203.99 | 336,160 |
| 2022-04-28 | $210.11 | $215.19 | $207.77 | $213.98 | $213.66 | 389,156 |
| 2022-04-27 | $206.25 | $210.00 | $205.02 | $206.29 | $205.98 | 546,651 |
| 2022-04-26 | $212.65 | $212.83 | $205.52 | $205.66 | $205.35 | 317,640 |
| 2022-04-25 | $210.50 | $214.38 | $209.58 | $214.30 | $213.98 | 315,538 |
| 2022-04-22 | $217.99 | $218.15 | $211.41 | $211.66 | $211.34 | 303,935 |
| 2022-04-21 | $225.02 | $226.70 | $217.40 | $218.01 | $217.69 | 276,573 |
| 2022-04-20 | $225.68 | $225.79 | $221.58 | $222.21 | $221.88 | 216,423 |
| 2022-04-19 | $219.94 | $225.49 | $219.44 | $225.00 | $224.66 | 226,985 |
| 2022-04-18 | $219.44 | $221.74 | $218.25 | $220.18 | $219.85 | 223,003 |
| 2022-04-14 | $225.14 | $225.54 | $220.12 | $220.13 | $219.80 | 194,562 |
| 2022-04-13 | $220.95 | $225.74 | $220.58 | $225.04 | $224.70 | 235,196 |
| 2022-04-12 | $225.02 | $226.15 | $219.98 | $221.02 | $220.69 | 270,666 |
| 2022-04-11 | $224.87 | $225.17 | $221.69 | $221.88 | $221.55 | 260,965 |
| 2022-04-08 | $229.70 | $230.21 | $227.40 | $227.74 | $227.40 | 284,682 |
| 2022-04-07 | $229.17 | $231.97 | $227.15 | $230.52 | $230.18 | 230,190 |
| 2022-04-06 | $232.10 | $232.21 | $227.93 | $229.78 | $229.44 | 317,223 |
| 2022-04-05 | $239.27 | $239.78 | $234.93 | $235.67 | $235.32 | 292,207 |
| 2022-04-04 | $236.06 | $240.41 | $236.06 | $240.27 | $239.91 | 243,358 |
| 2022-04-01 | $235.59 | $236.16 | $233.75 | $235.71 | $235.36 | 229,759 |
| 2022-03-31 | $238.73 | $239.01 | $234.88 | $235.40 | $235.05 | 381,248 |
| 2022-03-30 | $240.44 | $241.06 | $237.81 | $238.92 | $238.56 | 304,890 |
| 2022-03-29 | $239.89 | $242.10 | $238.27 | $241.52 | $241.16 | 360,723 |
| 2022-03-28 | $233.26 | $237.20 | $232.94 | $237.20 | $236.85 | 240,473 |
| 2022-03-25 | $233.73 | $234.19 | $230.60 | $233.39 | $233.04 | 267,730 |
| 2022-03-24 | $230.15 | $233.40 | $228.71 | $233.36 | $233.01 | 192,291 |
| 2022-03-23 | $230.53 | $232.65 | $229.22 | $229.28 | $228.70 | 249,577 |
| 2022-03-22 | $228.66 | $233.11 | $228.56 | $232.60 | $232.02 | 217,566 |
| 2022-03-21 | $228.37 | $229.71 | $225.50 | $228.34 | $227.77 | 246,273 |
| 2022-03-18 | $223.66 | $229.32 | $223.09 | $229.21 | $228.64 | 317,704 |
| 2022-03-17 | $220.07 | $224.37 | $219.61 | $224.26 | $223.70 | 255,281 |
| 2022-03-16 | $216.65 | $221.52 | $214.11 | $221.39 | $220.83 | 315,666 |
| 2022-03-15 | $209.13 | $214.53 | $208.19 | $213.97 | $213.43 | 344,020 |
| 2022-03-14 | $210.28 | $212.58 | $206.85 | $207.26 | $206.74 | 314,152 |
| 2022-03-11 | $217.20 | $217.20 | $210.68 | $210.99 | $210.46 | 229,212 |
| 2022-03-10 | $214.34 | $215.82 | $212.07 | $215.26 | $214.72 | 272,354 |
| 2022-03-09 | $214.57 | $217.90 | $213.04 | $216.97 | $216.43 | 384,431 |
| 2022-03-08 | $208.88 | $215.21 | $206.57 | $208.90 | $208.38 | 574,422 |
| 2022-03-07 | $218.47 | $219.08 | $209.69 | $209.69 | $209.16 | 543,271 |
| 2022-03-04 | $220.47 | $221.51 | $216.64 | $218.57 | $218.02 | 680,377 |
| 2022-03-03 | $227.10 | $227.16 | $221.33 | $222.19 | $221.63 | 353,660 |
| 2022-03-02 | $223.31 | $226.55 | $221.35 | $225.52 | $224.95 | 337,932 |
| 2022-03-01 | $225.08 | $226.33 | $220.70 | $222.35 | $221.79 | 490,105 |
| 2022-02-28 | $223.27 | $226.82 | $222.25 | $225.64 | $225.07 | 411,443 |
| 2022-02-25 | $222.64 | $225.27 | $219.93 | $225.23 | $224.67 | 437,658 |
| 2022-02-24 | $207.59 | $222.30 | $207.14 | $222.03 | $221.47 | 652,857 |
| 2022-02-23 | $222.36 | $223.08 | $214.65 | $214.88 | $214.34 | 563,147 |
| 2022-02-22 | $221.57 | $224.50 | $218.11 | $220.39 | $219.84 | 738,290 |
| 2022-02-18 | $227.28 | $227.43 | $222.22 | $223.71 | $223.15 | 536,179 |
| 2022-02-17 | $231.06 | $231.37 | $225.89 | $226.18 | $225.61 | 336,598 |
| 2022-02-16 | $231.65 | $233.66 | $229.58 | $233.07 | $232.49 | 358,187 |
| 2022-02-15 | $231.51 | $233.27 | $230.66 | $233.12 | $232.54 | 236,662 |
| 2022-02-14 | $227.28 | $230.30 | $225.86 | $228.20 | $227.63 | 503,350 |
| 2022-02-11 | $234.93 | $235.91 | $226.85 | $227.74 | $227.17 | 480,327 |
| 2022-02-10 | $235.92 | $239.85 | $233.76 | $234.94 | $234.35 | 337,854 |
| 2022-02-09 | $238.10 | $239.92 | $237.60 | $239.79 | $239.19 | 456,260 |
| 2022-02-08 | $232.06 | $235.81 | $231.21 | $235.28 | $234.69 | 292,647 |
| 2022-02-07 | $235.74 | $236.96 | $232.23 | $233.18 | $232.60 | 259,077 |
| 2022-02-04 | $233.16 | $237.55 | $231.26 | $235.26 | $234.67 | 1,095,575 |
| 2022-02-03 | $235.20 | $237.39 | $231.21 | $231.87 | $231.29 | 540,281 |
| 2022-02-02 | $243.02 | $243.12 | $239.35 | $241.72 | $241.11 | 556,178 |
| 2022-02-01 | $239.23 | $240.19 | $235.93 | $240.04 | $239.44 | 806,068 |
| 2022-01-31 | $232.05 | $238.33 | $231.13 | $238.20 | $237.60 | 671,716 |
| 2022-01-28 | $224.97 | $231.38 | $221.61 | $231.32 | $230.74 | 474,839 |
| 2022-01-27 | $227.89 | $228.96 | $222.33 | $222.87 | $222.31 | 518,540 |
| 2022-01-26 | $230.04 | $232.07 | $221.98 | $224.70 | $224.14 | 932,336 |
| 2022-01-25 | $225.43 | $228.30 | $222.27 | $224.34 | $223.78 | 302,192 |
| 2022-01-24 | $223.68 | $229.89 | $216.78 | $229.60 | $229.02 | 902,923 |
| 2022-01-21 | $233.46 | $235.27 | $228.42 | $228.45 | $227.88 | 600,424 |
| 2022-01-20 | $240.19 | $243.09 | $234.88 | $235.15 | $234.56 | 345,200 |
| 2022-01-19 | $241.65 | $243.88 | $238.01 | $238.23 | $237.63 | 372,516 |
| 2022-01-18 | $242.73 | $243.93 | $240.37 | $240.90 | $240.30 | 349,889 |
| 2022-01-14 | $243.99 | $246.79 | $243.31 | $246.35 | $245.73 | 388,341 |
| 2022-01-13 | $253.23 | $253.62 | $245.09 | $245.62 | $245.00 | 311,808 |
| 2022-01-12 | $252.64 | $254.25 | $251.04 | $252.32 | $251.69 | 328,962 |
| 2022-01-11 | $247.38 | $251.00 | $245.89 | $250.79 | $250.16 | 392,009 |
| 2022-01-10 | $244.88 | $248.13 | $240.64 | $247.93 | $247.31 | 576,060 |
| 2022-01-07 | $251.00 | $251.82 | $247.22 | $248.27 | $247.65 | 410,493 |
| 2022-01-06 | $250.19 | $253.10 | $248.58 | $250.77 | $250.14 | 385,533 |
| 2022-01-05 | $258.86 | $258.88 | $251.62 | $251.62 | $250.99 | 429,646 |
| 2022-01-04 | $263.66 | $263.84 | $258.29 | $260.20 | $259.55 | 453,618 |
| 2022-01-03 | $261.95 | $263.51 | $260.54 | $263.47 | $262.81 | 223,391 |
| 2021-12-31 | $262.18 | $262.64 | $260.67 | $260.76 | $260.11 | 141,481 |
| 2021-12-30 | $263.35 | $264.45 | $262.13 | $262.31 | $261.65 | 187,297 |
| 2021-12-29 | $263.53 | $264.16 | $261.92 | $263.38 | $262.72 | 178,080 |
| 2021-12-28 | $264.92 | $265.00 | $262.88 | $263.34 | $262.68 | 208,062 |
| 2021-12-27 | $260.99 | $264.41 | $260.86 | $264.33 | $263.67 | 239,621 |
| 2021-12-23 | $259.02 | $261.32 | $258.62 | $260.38 | $259.46 | 153,013 |
| 2021-12-22 | $255.12 | $258.84 | $255.01 | $258.62 | $257.70 | 214,109 |
| 2021-12-21 | $251.74 | $255.38 | $249.50 | $255.18 | $254.27 | 229,349 |
| 2021-12-20 | $248.97 | $250.12 | $247.59 | $249.41 | $248.53 | 503,639 |
| 2021-12-17 | $251.47 | $254.75 | $250.15 | $252.46 | $251.56 | 181,498 |
| 2021-12-16 | $260.90 | $261.03 | $252.63 | $253.93 | $253.03 | 230,480 |
| 2021-12-15 | $254.47 | $260.08 | $251.76 | $259.84 | $258.92 | 190,416 |
| 2021-12-14 | $254.99 | $256.21 | $251.86 | $254.64 | $253.74 | 275,238 |
| 2021-12-13 | $261.48 | $261.60 | $257.79 | $258.09 | $257.17 | 161,786 |
| 2021-12-10 | $260.67 | $261.76 | $258.82 | $261.74 | $260.81 | 180,774 |
| 2021-12-09 | $261.48 | $262.50 | $258.96 | $259.12 | $258.20 | 164,254 |
| 2021-12-08 | $260.70 | $262.25 | $259.33 | $262.14 | $261.21 | 322,202 |
| 2021-12-07 | $257.46 | $260.52 | $257.34 | $260.15 | $259.23 | 231,649 |
| 2021-12-06 | $250.90 | $253.69 | $248.33 | $253.05 | $252.15 | 232,530 |
| 2021-12-03 | $255.17 | $255.84 | $247.27 | $250.12 | $249.23 | 420,868 |
| 2021-12-02 | $251.02 | $255.48 | $250.72 | $254.28 | $253.38 | 465,653 |
| 2021-12-01 | $259.44 | $260.59 | $251.69 | $251.90 | $251.01 | 970,746 |
| 2021-11-30 | $258.99 | $261.00 | $255.46 | $256.53 | $255.62 | 434,807 |
| 2021-11-29 | $258.12 | $260.89 | $257.65 | $260.05 | $259.13 | 427,628 |
| 2021-11-26 | $258.03 | $259.05 | $254.27 | $255.04 | $254.14 | 193,954 |
| 2021-11-24 | $257.66 | $260.62 | $256.36 | $260.62 | $259.70 | 158,560 |
| 2021-11-23 | $259.62 | $260.64 | $256.44 | $259.24 | $258.32 | 497,961 |
| 2021-11-22 | $264.98 | $266.44 | $260.38 | $260.55 | $259.63 | 286,166 |
| 2021-11-19 | $263.48 | $264.96 | $262.95 | $263.83 | $262.89 | 388,434 |
| 2021-11-18 | $261.26 | $262.81 | $259.95 | $262.63 | $261.70 | 180,380 |
| 2021-11-17 | $260.38 | $261.30 | $259.54 | $259.95 | $259.03 | 163,653 |
| 2021-11-16 | $257.90 | $260.61 | $257.75 | $260.10 | $259.18 | 143,154 |
| 2021-11-15 | $258.80 | $259.49 | $256.99 | $258.03 | $257.11 | 134,346 |
| 2021-11-12 | $255.82 | $258.33 | $255.00 | $258.22 | $257.30 | 140,421 |
| 2021-11-11 | $256.60 | $256.60 | $254.86 | $254.86 | $253.96 | 170,299 |
| 2021-11-10 | $256.72 | $258.44 | $253.60 | $254.95 | $254.05 | 235,054 |
| 2021-11-09 | $261.00 | $261.16 | $257.72 | $258.56 | $257.64 | 219,384 |
| 2021-11-08 | $260.55 | $261.17 | $259.87 | $260.11 | $259.19 | 163,971 |
| 2021-11-05 | $260.75 | $261.48 | $259.50 | $260.29 | $259.37 | 173,458 |
| 2021-11-04 | $257.40 | $260.15 | $256.98 | $259.81 | $258.89 | 194,282 |
| 2021-11-03 | $255.02 | $257.07 | $253.92 | $256.80 | $255.89 | 174,003 |
| 2021-11-02 | $253.84 | $255.18 | $253.81 | $254.74 | $253.84 | 247,214 |
| 2021-11-01 | $254.53 | $254.60 | $252.66 | $254.08 | $253.18 | 210,455 |
| 2021-10-29 | $250.58 | $254.21 | $250.58 | $254.14 | $253.24 | 265,996 |
| 2021-10-28 | $251.93 | $253.13 | $251.18 | $253.00 | $252.10 | 343,670 |
| 2021-10-27 | $250.37 | $252.75 | $250.13 | $250.63 | $249.74 | 183,415 |
| 2021-10-26 | $250.69 | $252.14 | $249.29 | $249.89 | $249.00 | 190,374 |
| 2021-10-25 | $247.72 | $249.65 | $246.50 | $249.16 | $248.28 | 229,477 |
| 2021-10-22 | $247.96 | $248.62 | $245.71 | $246.98 | $246.10 | 170,170 |
| 2021-10-21 | $246.91 | $249.08 | $246.51 | $249.02 | $248.14 | 348,753 |
| 2021-10-20 | $248.32 | $248.43 | $246.31 | $247.26 | $246.38 | 567,513 |
| 2021-10-19 | $247.00 | $248.02 | $246.54 | $247.89 | $247.01 | 285,478 |
| 2021-10-18 | $242.91 | $246.26 | $242.58 | $246.21 | $245.34 | 214,079 |
| 2021-10-15 | $242.91 | $243.81 | $242.16 | $243.70 | $242.84 | 115,774 |
| 2021-10-14 | $239.71 | $241.85 | $239.49 | $241.65 | $240.79 | 164,213 |
| 2021-10-13 | $237.23 | $237.81 | $235.64 | $237.62 | $236.78 | 138,167 |
| 2021-10-12 | $237.52 | $237.67 | $235.68 | $236.07 | $235.23 | 121,487 |
| 2021-10-11 | $237.17 | $239.45 | $236.46 | $236.51 | $235.67 | 106,908 |
| 2021-10-08 | $239.95 | $239.95 | $237.87 | $238.14 | $237.30 | 122,357 |
| 2021-10-07 | $239.00 | $240.75 | $238.77 | $239.12 | $238.27 | 156,619 |
| 2021-10-06 | $233.00 | $237.03 | $232.39 | $236.93 | $236.09 | 185,059 |
| 2021-10-05 | $232.85 | $236.65 | $232.85 | $235.22 | $234.39 | 181,578 |
| 2021-10-04 | $236.38 | $236.38 | $230.44 | $232.18 | $231.36 | 328,324 |
| 2021-10-01 | $235.47 | $238.14 | $233.37 | $237.51 | $236.67 | 223,441 |
| 2021-09-30 | $237.38 | $238.25 | $234.64 | $234.80 | $233.97 | 166,688 |
| 2021-09-29 | $237.79 | $238.94 | $236.17 | $236.33 | $235.49 | 183,374 |
| 2021-09-28 | $240.92 | $241.36 | $236.47 | $236.90 | $235.79 | 641,154 |
| 2021-09-27 | $244.42 | $244.63 | $242.83 | $244.11 | $242.96 | 178,667 |
| 2021-09-24 | $244.38 | $246.50 | $244.05 | $246.28 | $245.12 | 158,312 |
| 2021-09-23 | $244.44 | $246.36 | $243.93 | $245.78 | $244.63 | 172,823 |
| 2021-09-22 | $241.75 | $244.10 | $240.88 | $243.35 | $242.21 | 172,145 |
| 2021-09-21 | $241.85 | $242.82 | $240.29 | $240.92 | $239.79 | 177,196 |
| 2021-09-20 | $241.37 | $242.30 | $237.33 | $240.56 | $239.43 | 537,279 |
| 2021-09-17 | $247.60 | $247.60 | $244.89 | $245.33 | $244.18 | 140,442 |
| 2021-09-16 | $247.24 | $248.25 | $245.75 | $248.06 | $246.90 | 117,844 |
| 2021-09-15 | $246.45 | $248.12 | $244.79 | $247.91 | $246.75 | 114,556 |
| 2021-09-14 | $247.14 | $247.56 | $245.46 | $246.06 | $244.91 | 287,669 |
| 2021-09-13 | $248.09 | $248.30 | $244.96 | $246.20 | $245.04 | 190,165 |
| 2021-09-10 | $250.02 | $250.50 | $246.45 | $246.68 | $245.52 | 156,902 |
| 2021-09-09 | $250.12 | $251.02 | $248.76 | $248.76 | $247.59 | 208,947 |
| 2021-09-08 | $250.01 | $250.31 | $248.46 | $249.91 | $248.74 | 128,721 |
| 2021-09-07 | $249.91 | $250.78 | $249.10 | $250.40 | $249.22 | 219,927 |
| 2021-09-03 | $248.50 | $249.93 | $248.00 | $249.68 | $248.51 | 117,640 |
| 2021-09-02 | $250.16 | $250.49 | $248.19 | $248.98 | $247.81 | 227,809 |
| 2021-09-01 | $249.16 | $250.52 | $249.08 | $249.30 | $248.13 | 185,110 |
| 2021-08-31 | $249.07 | $249.44 | $247.92 | $248.61 | $247.44 | 187,588 |
| 2021-08-30 | $246.87 | $249.35 | $246.86 | $249.04 | $247.87 | 197,176 |
| 2021-08-27 | $244.34 | $246.43 | $243.91 | $246.29 | $245.13 | 163,417 |
| 2021-08-26 | $244.95 | $245.39 | $243.71 | $243.91 | $242.77 | 430,098 |
| 2021-08-25 | $245.36 | $245.95 | $244.89 | $245.35 | $244.20 | 114,118 |
| 2021-08-24 | $245.60 | $245.97 | $245.11 | $245.35 | $244.20 | 207,046 |
| 2021-08-23 | $242.74 | $245.56 | $242.74 | $245.08 | $243.93 | 161,382 |
| 2021-08-20 | $240.18 | $242.12 | $239.87 | $241.98 | $240.84 | 119,962 |
| 2021-08-19 | $236.99 | $240.29 | $236.31 | $239.29 | $238.17 | 176,568 |
| 2021-08-18 | $240.31 | $241.26 | $238.20 | $238.33 | $237.21 | 210,575 |
| 2021-08-17 | $240.89 | $241.43 | $239.08 | $240.61 | $239.48 | 142,860 |
| 2021-08-16 | $241.52 | $242.85 | $238.98 | $242.85 | $241.71 | 155,717 |
| 2021-08-13 | $241.56 | $242.45 | $241.50 | $242.30 | $241.16 | 115,806 |
| 2021-08-12 | $240.05 | $241.49 | $239.33 | $241.36 | $240.23 | 115,184 |
| 2021-08-11 | $241.19 | $241.59 | $239.37 | $240.14 | $239.01 | 104,820 |
| 2021-08-10 | $242.25 | $242.42 | $240.08 | $240.55 | $239.42 | 106,776 |
| 2021-08-09 | $242.06 | $242.30 | $241.04 | $241.86 | $240.72 | 97,179 |
| 2021-08-06 | $241.91 | $242.50 | $241.11 | $241.84 | $240.70 | 107,889 |
| 2021-08-05 | $241.12 | $242.56 | $240.59 | $242.49 | $241.35 | 98,429 |
| 2021-08-04 | $240.32 | $241.23 | $239.73 | $240.59 | $239.46 | 129,542 |
| 2021-08-03 | $239.42 | $240.37 | $237.19 | $240.37 | $239.24 | 131,947 |
| 2021-08-02 | $241.01 | $241.01 | $238.72 | $239.08 | $237.96 | 251,571 |
| 2021-07-30 | $238.79 | $240.22 | $238.57 | $239.54 | $238.42 | 147,684 |
| 2021-07-29 | $241.18 | $242.49 | $241.18 | $241.56 | $240.43 | 164,116 |
| 2021-07-28 | $241.79 | $242.78 | $240.00 | $241.41 | $240.28 | 167,333 |
| 2021-07-27 | $243.37 | $243.37 | $238.64 | $241.20 | $240.07 | 332,903 |
| 2021-07-26 | $242.91 | $243.68 | $242.01 | $243.58 | $242.44 | 198,635 |
| 2021-07-23 | $240.90 | $243.25 | $240.36 | $242.95 | $241.81 | 275,195 |
| 2021-07-22 | $237.81 | $239.28 | $237.81 | $239.25 | $238.13 | 203,852 |
| 2021-07-21 | $236.00 | $237.33 | $235.80 | $237.29 | $236.18 | 224,027 |
| 2021-07-20 | $233.46 | $236.80 | $232.19 | $235.84 | $234.73 | 343,783 |
| 2021-07-19 | $232.81 | $233.18 | $230.96 | $232.72 | $231.63 | 356,771 |
| 2021-07-16 | $237.90 | $238.39 | $235.26 | $235.59 | $234.48 | 269,227 |
| 2021-07-15 | $238.97 | $238.97 | $236.00 | $237.32 | $236.21 | 577,813 |
| 2021-07-14 | $239.67 | $240.04 | $238.03 | $238.56 | $237.44 | 206,271 |
| 2021-07-13 | $237.67 | $239.88 | $237.40 | $237.90 | $236.78 | 175,441 |
| 2021-07-12 | $237.96 | $238.28 | $237.08 | $237.94 | $236.82 | 222,249 |
| 2021-07-09 | $235.47 | $237.47 | $235.26 | $237.34 | $236.23 | 143,363 |
| 2021-07-08 | $233.80 | $236.19 | $232.73 | $235.63 | $234.52 | 191,975 |
| 2021-07-07 | $237.71 | $237.90 | $235.82 | $237.22 | $236.11 | 337,688 |
| 2021-07-06 | $235.06 | $236.53 | $234.14 | $236.43 | $235.32 | 203,752 |
| 2021-07-02 | $233.12 | $235.03 | $232.74 | $234.77 | $233.67 | 197,045 |
| 2021-07-01 | $231.29 | $232.11 | $230.64 | $232.11 | $231.02 | 138,228 |
| 2021-06-30 | $231.50 | $231.81 | $231.01 | $231.38 | $230.29 | 132,297 |
| 2021-06-29 | $231.10 | $231.89 | $230.68 | $231.69 | $230.60 | 145,941 |
| 2021-06-28 | $229.59 | $231.01 | $229.58 | $231.01 | $229.93 | 199,535 |
| 2021-06-25 | $229.53 | $229.77 | $228.50 | $228.82 | $227.75 | 146,886 |
| 2021-06-24 | $229.09 | $229.90 | $228.53 | $228.93 | $227.86 | 268,921 |
| 2021-06-23 | $228.22 | $228.73 | $227.59 | $228.17 | $226.84 | 577,094 |
| 2021-06-22 | $225.58 | $228.16 | $225.56 | $227.92 | $226.59 | 151,487 |
| 2021-06-21 | $223.93 | $225.72 | $222.44 | $225.58 | $224.26 | 153,074 |
| 2021-06-18 | $224.35 | $224.98 | $223.29 | $223.72 | $222.42 | 157,441 |
| 2021-06-17 | $221.69 | $225.83 | $221.69 | $225.16 | $223.85 | 169,387 |
| 2021-06-16 | $223.68 | $224.23 | $220.40 | $222.36 | $221.06 | 146,385 |
| 2021-06-15 | $224.62 | $224.65 | $223.06 | $223.48 | $222.18 | 103,945 |
| 2021-06-14 | $222.91 | $224.66 | $222.30 | $224.66 | $223.35 | 144,698 |
| 2021-06-11 | $222.08 | $222.64 | $221.66 | $222.64 | $221.34 | 165,519 |
| 2021-06-10 | $220.10 | $221.92 | $219.97 | $221.86 | $220.57 | 97,365 |
| 2021-06-09 | $220.56 | $221.00 | $219.64 | $219.66 | $218.38 | 140,345 |
| 2021-06-08 | $220.47 | $221.14 | $218.82 | $219.59 | $218.31 | 99,114 |
| 2021-06-07 | $218.87 | $219.61 | $218.48 | $219.47 | $218.19 | 123,266 |
| 2021-06-04 | $217.24 | $219.38 | $217.24 | $219.08 | $217.80 | 167,141 |
| 2021-06-03 | $216.42 | $217.05 | $215.16 | $216.04 | $214.78 | 142,150 |
| 2021-06-02 | $218.18 | $218.93 | $217.33 | $218.31 | $217.04 | 163,142 |
| 2021-06-01 | $219.63 | $219.70 | $217.47 | $217.81 | $216.54 | 132,470 |
| 2021-05-28 | $219.07 | $219.86 | $218.53 | $218.57 | $217.30 | 347,414 |
| 2021-05-27 | $218.71 | $219.40 | $218.21 | $218.21 | $216.94 | 111,597 |
| 2021-05-26 | $218.65 | $219.11 | $218.34 | $218.67 | $217.39 | 106,021 |
| 2021-05-25 | $218.69 | $219.15 | $217.69 | $218.25 | $216.98 | 128,004 |
| 2021-05-24 | $215.59 | $218.38 | $215.59 | $217.71 | $216.44 | 114,601 |
| 2021-05-21 | $216.43 | $216.52 | $214.06 | $214.30 | $213.05 | 132,123 |
| 2021-05-20 | $212.62 | $215.89 | $212.37 | $215.43 | $214.17 | 184,503 |
| 2021-05-19 | $208.24 | $211.79 | $208.19 | $211.67 | $210.44 | 227,199 |
| 2021-05-18 | $213.86 | $214.39 | $211.67 | $211.81 | $210.57 | 159,419 |
| 2021-05-17 | $213.26 | $213.62 | $211.47 | $213.37 | $212.13 | 113,146 |
| 2021-05-14 | $212.15 | $214.72 | $212.01 | $214.38 | $213.13 | 128,543 |
| 2021-05-13 | $210.06 | $211.81 | $208.66 | $210.29 | $209.06 | 285,445 |
| 2021-05-12 | $210.84 | $212.21 | $207.83 | $208.42 | $207.20 | 336,852 |
| 2021-05-11 | $210.80 | $214.46 | $210.40 | $214.14 | $212.89 | 355,856 |
| 2021-05-10 | $218.61 | $218.61 | $214.64 | $214.64 | $213.39 | 258,992 |
| 2021-05-07 | $219.63 | $220.77 | $218.92 | $219.42 | $218.14 | 157,754 |
| 2021-05-06 | $216.36 | $217.91 | $214.77 | $217.80 | $216.53 | 148,455 |
| 2021-05-05 | $218.84 | $219.23 | $216.05 | $216.52 | $215.26 | 167,900 |
| 2021-05-04 | $219.25 | $219.33 | $214.96 | $217.57 | $216.30 | 596,859 |
| 2021-05-03 | $222.91 | $223.50 | $220.79 | $220.95 | $219.66 | 149,324 |
| 2021-04-30 | $222.09 | $223.37 | $221.68 | $221.96 | $220.67 | 124,712 |
| 2021-04-29 | $224.94 | $225.09 | $221.50 | $223.56 | $222.26 | 198,370 |
| 2021-04-28 | $223.25 | $224.04 | $222.59 | $222.81 | $221.51 | 161,459 |
| 2021-04-27 | $224.17 | $224.24 | $222.68 | $223.24 | $221.94 | 225,423 |
| 2021-04-26 | $222.76 | $224.00 | $222.47 | $223.69 | $222.39 | 139,509 |
| 2021-04-23 | $220.13 | $223.34 | $220.13 | $222.59 | $221.29 | 108,126 |
| 2021-04-22 | $221.58 | $222.48 | $218.67 | $219.45 | $218.17 | 228,187 |
| 2021-04-21 | $219.43 | $221.84 | $219.00 | $221.73 | $220.44 | 215,131 |
| 2021-04-20 | $221.31 | $222.18 | $218.95 | $220.13 | $218.85 | 275,165 |
| 2021-04-19 | $222.71 | $223.35 | $220.76 | $221.78 | $220.49 | 210,714 |
| 2021-04-16 | $223.81 | $223.81 | $222.36 | $223.62 | $222.32 | 212,782 |
| 2021-04-15 | $221.87 | $223.47 | $221.70 | $223.39 | $222.09 | 217,887 |
| 2021-04-14 | $222.54 | $222.54 | $219.43 | $219.71 | $218.43 | 316,017 |
| 2021-04-13 | $220.81 | $222.68 | $220.51 | $222.39 | $221.09 | 351,705 |
| 2021-04-12 | $219.26 | $220.19 | $218.53 | $219.87 | $218.59 | 170,784 |
| 2021-04-09 | $217.28 | $219.97 | $217.12 | $219.85 | $218.57 | 192,925 |
| 2021-04-08 | $217.43 | $218.00 | $217.17 | $218.00 | $216.73 | 337,703 |
| 2021-04-07 | $214.48 | $216.08 | $214.30 | $215.58 | $214.32 | 165,416 |
| 2021-04-06 | $214.55 | $215.68 | $214.07 | $214.74 | $213.49 | 171,048 |
| 2021-04-05 | $211.80 | $215.01 | $211.64 | $214.70 | $213.45 | 304,247 |
| 2021-04-01 | $208.88 | $210.29 | $208.88 | $210.17 | $208.94 | 298,784 |
| 2021-03-31 | $205.27 | $207.94 | $205.20 | $207.07 | $205.86 | 172,350 |
| 2021-03-30 | $204.23 | $204.53 | $202.83 | $204.17 | $202.98 | 191,406 |
| 2021-03-29 | $204.67 | $205.61 | $203.18 | $205.35 | $204.15 | 209,171 |
| 2021-03-26 | $202.17 | $205.26 | $201.71 | $205.04 | $203.84 | 203,485 |
| 2021-03-25 | $201.17 | $203.10 | $199.91 | $202.48 | $201.03 | 330,361 |
| 2021-03-24 | $206.01 | $206.13 | $202.65 | $202.70 | $201.25 | 225,474 |
| 2021-03-23 | $206.24 | $207.76 | $204.91 | $205.32 | $203.85 | 211,383 |
| 2021-03-22 | $203.90 | $206.99 | $203.90 | $205.92 | $204.45 | 156,087 |
| 2021-03-19 | $202.70 | $203.77 | $201.31 | $202.94 | $201.49 | 216,919 |
| 2021-03-18 | $205.34 | $206.01 | $202.46 | $202.75 | $201.30 | 257,098 |
| 2021-03-17 | $205.97 | $209.33 | $205.15 | $208.12 | $206.63 | 168,689 |
| 2021-03-16 | $208.00 | $209.72 | $206.89 | $207.76 | $206.28 | 205,561 |
| 2021-03-15 | $205.06 | $206.84 | $204.25 | $206.70 | $205.22 | 191,819 |
| 2021-03-12 | $203.91 | $205.03 | $202.69 | $204.91 | $203.45 | 167,890 |
| 2021-03-11 | $204.62 | $207.22 | $204.39 | $206.24 | $204.77 | 246,048 |
| 2021-03-10 | $204.19 | $204.27 | $201.48 | $201.74 | $200.30 | 281,667 |
| 2021-03-09 | $199.68 | $203.12 | $199.44 | $201.96 | $200.52 | 324,508 |
| 2021-03-08 | $199.47 | $201.03 | $195.04 | $195.08 | $193.69 | 339,401 |
| 2021-03-05 | $198.59 | $200.08 | $192.84 | $199.53 | $198.11 | 573,725 |
| 2021-03-04 | $199.53 | $201.59 | $194.35 | $196.78 | $195.38 | 597,983 |
| 2021-03-03 | $204.40 | $205.03 | $199.71 | $199.71 | $198.28 | 370,195 |
| 2021-03-02 | $207.96 | $208.20 | $204.95 | $205.03 | $203.57 | 480,861 |
| 2021-03-01 | $205.41 | $207.94 | $204.61 | $207.70 | $206.22 | 260,204 |
| 2021-02-26 | $203.64 | $205.26 | $200.69 | $202.16 | $200.72 | 218,600 |
| 2021-02-25 | $207.04 | $208.00 | $200.85 | $201.62 | $200.18 | 274,923 |
| 2021-02-24 | $205.56 | $208.57 | $203.88 | $208.42 | $206.93 | 195,632 |
| 2021-02-23 | $203.91 | $207.82 | $200.39 | $206.83 | $205.35 | 393,239 |
| 2021-02-22 | $209.00 | $209.39 | $206.98 | $207.19 | $205.71 | 273,919 |
| 2021-02-19 | $213.87 | $213.87 | $211.34 | $211.63 | $210.12 | 159,124 |
| 2021-02-18 | $211.83 | $213.68 | $210.96 | $213.37 | $211.85 | 149,726 |
| 2021-02-17 | $212.75 | $214.09 | $211.91 | $214.05 | $212.52 | 195,274 |
| 2021-02-16 | $215.69 | $216.00 | $213.91 | $214.44 | $212.91 | 146,879 |
| 2021-02-12 | $213.75 | $215.22 | $213.38 | $215.19 | $213.65 | 187,457 |
| 2021-02-11 | $214.27 | $214.64 | $212.92 | $214.17 | $212.64 | 146,601 |
| 2021-02-10 | $214.95 | $215.04 | $211.86 | $213.38 | $211.86 | 193,699 |
| 2021-02-09 | $213.34 | $214.71 | $213.34 | $213.88 | $212.35 | 191,386 |
| 2021-02-08 | $214.13 | $214.18 | $212.79 | $214.18 | $212.65 | 235,285 |
| 2021-02-05 | $212.80 | $213.50 | $211.85 | $213.04 | $211.52 | 185,805 |
| 2021-02-04 | $210.82 | $212.22 | $210.12 | $212.22 | $210.71 | 274,599 |
| 2021-02-03 | $211.30 | $211.67 | $209.75 | $209.85 | $208.35 | 242,961 |
| 2021-02-02 | $208.51 | $210.80 | $208.51 | $209.96 | $208.46 | 402,378 |
| 2021-02-01 | $204.09 | $207.13 | $202.75 | $206.55 | $205.08 | 232,729 |
| 2021-01-29 | $204.87 | $205.31 | $200.45 | $201.77 | $200.33 | 345,522 |
| 2021-01-28 | $205.68 | $209.22 | $205.68 | $206.23 | $204.76 | 255,619 |
| 2021-01-27 | $209.26 | $209.26 | $203.43 | $205.29 | $203.82 | 277,882 |
| 2021-01-26 | $210.50 | $211.14 | $209.68 | $210.56 | $209.06 | 204,342 |
| 2021-01-25 | $210.58 | $211.26 | $205.61 | $210.07 | $208.57 | 241,886 |
| 2021-01-22 | $208.36 | $209.35 | $207.94 | $208.62 | $207.13 | 187,657 |
| 2021-01-21 | $208.60 | $209.16 | $207.57 | $208.74 | $207.25 | 400,318 |
| 2021-01-20 | $204.35 | $207.84 | $204.21 | $207.13 | $205.65 | 278,481 |
| 2021-01-19 | $201.23 | $202.30 | $200.11 | $201.93 | $200.49 | 280,076 |
| 2021-01-15 | $200.74 | $201.59 | $199.31 | $199.78 | $198.35 | 373,645 |
| 2021-01-14 | $203.29 | $203.71 | $200.58 | $200.84 | $199.41 | 308,595 |
| 2021-01-13 | $201.84 | $203.70 | $201.80 | $203.20 | $201.75 | 183,646 |
| 2021-01-12 | $202.65 | $203.22 | $200.33 | $202.12 | $200.68 | 316,036 |
| 2021-01-11 | $203.69 | $204.43 | $202.36 | $202.77 | $201.32 | 213,758 |
| 2021-01-08 | $204.97 | $205.96 | $203.35 | $205.90 | $204.43 | 292,583 |
| 2021-01-07 | $200.95 | $204.14 | $200.66 | $203.74 | $202.29 | 254,141 |
| 2021-01-06 | $199.44 | $202.02 | $198.20 | $199.41 | $197.99 | 360,497 |
| 2021-01-05 | $200.10 | $202.31 | $200.10 | $201.90 | $200.46 | 231,113 |
| 2021-01-04 | $204.65 | $204.76 | $198.13 | $200.84 | $199.41 | 422,464 |
| 2020-12-31 | $203.49 | $204.12 | $202.43 | $203.75 | $202.30 | 181,433 |
| 2020-12-30 | $204.55 | $204.60 | $203.14 | $203.35 | $201.90 | 173,579 |
| 2020-12-29 | $204.85 | $205.35 | $203.37 | $203.73 | $202.28 | 275,091 |
| 2020-12-28 | $203.01 | $204.39 | $202.00 | $203.91 | $202.45 | 575,486 |
| 2020-12-24 | $200.69 | $201.73 | $200.66 | $201.40 | $199.96 | 87,630 |
| 2020-12-23 | $202.31 | $202.31 | $200.74 | $200.84 | $198.96 | 247,348 |
| 2020-12-22 | $202.14 | $202.70 | $200.72 | $202.12 | $200.23 | 114,451 |
| 2020-12-21 | $199.96 | $201.78 | $197.95 | $201.65 | $199.76 | 211,200 |
| 2020-12-18 | $202.62 | $202.70 | $200.18 | $201.71 | $199.82 | 190,134 |
| 2020-12-17 | $201.79 | $202.34 | $201.40 | $202.03 | $200.14 | 287,339 |
| 2020-12-16 | $199.78 | $201.04 | $199.10 | $200.58 | $198.70 | 175,130 |
| 2020-12-15 | $198.72 | $199.47 | $197.40 | $199.45 | $197.58 | 485,016 |
| 2020-12-14 | $197.36 | $199.11 | $197.16 | $197.38 | $195.53 | 220,305 |
| 2020-12-11 | $195.73 | $196.68 | $194.59 | $196.68 | $194.84 | 250,511 |
| 2020-12-10 | $195.25 | $197.67 | $194.63 | $196.92 | $195.08 | 186,933 |
| 2020-12-09 | $200.30 | $200.30 | $195.67 | $196.29 | $194.45 | 425,186 |
| 2020-12-08 | $199.37 | $200.42 | $198.22 | $200.13 | $198.26 | 155,373 |
| 2020-12-07 | $198.91 | $200.09 | $198.91 | $199.70 | $197.83 | 196,280 |
| 2020-12-04 | $198.18 | $198.96 | $197.79 | $198.96 | $197.10 | 449,919 |
| 2020-12-03 | $198.40 | $199.40 | $197.56 | $198.08 | $196.23 | 234,961 |
| 2020-12-02 | $197.83 | $198.53 | $196.39 | $198.20 | $196.35 | 351,216 |
| 2020-12-01 | $198.24 | $199.73 | $197.44 | $198.86 | $197.00 | 447,300 |
| 2020-11-30 | $196.37 | $196.65 | $193.54 | $196.35 | $194.51 | 338,327 |
| 2020-11-27 | $196.06 | $196.89 | $195.81 | $196.21 | $194.38 | 150,612 |
| 2020-11-25 | $194.82 | $195.46 | $194.24 | $195.08 | $193.26 | 206,952 |
| 2020-11-24 | $192.53 | $194.53 | $191.49 | $194.09 | $192.28 | 686,409 |
| 2020-11-23 | $192.27 | $193.13 | $190.19 | $191.47 | $189.68 | 631,460 |
| 2020-11-20 | $193.35 | $193.35 | $191.43 | $191.46 | $189.67 | 223,780 |
| 2020-11-19 | $191.72 | $193.42 | $191.10 | $193.18 | $191.37 | 207,161 |
| 2020-11-18 | $193.57 | $193.99 | $191.83 | $191.83 | $190.04 | 309,336 |
| 2020-11-17 | $194.17 | $194.45 | $193.00 | $193.59 | $191.78 | 219,267 |
| 2020-11-16 | $193.29 | $194.35 | $192.37 | $194.09 | $192.28 | 1,120,268 |
| 2020-11-13 | $192.46 | $193.24 | $190.91 | $193.00 | $191.20 | 196,187 |
| 2020-11-12 | $192.77 | $193.60 | $190.71 | $191.43 | $189.64 | 207,773 |
| 2020-11-11 | $190.92 | $192.94 | $190.15 | $192.66 | $190.86 | 255,731 |
| 2020-11-10 | $190.45 | $191.31 | $187.20 | $188.98 | $187.21 | 970,440 |
| 2020-11-09 | $200.03 | $200.03 | $192.08 | $192.27 | $190.47 | 505,425 |
| 2020-11-06 | $194.32 | $195.77 | $192.00 | $195.14 | $193.32 | 761,037 |
| 2020-11-05 | $194.71 | $195.64 | $193.56 | $194.95 | $193.13 | 511,342 |
| 2020-11-04 | $188.23 | $191.88 | $187.26 | $190.27 | $188.49 | 589,485 |
| 2020-11-03 | $181.02 | $184.12 | $180.25 | $182.57 | $180.86 | 478,145 |
| 2020-11-02 | $180.50 | $181.96 | $177.72 | $179.47 | $177.79 | 498,788 |
| 2020-10-30 | $181.89 | $182.44 | $177.10 | $179.05 | $177.38 | 512,546 |
| 2020-10-29 | $181.40 | $185.05 | $180.81 | $182.93 | $181.22 | 328,743 |
| 2020-10-28 | $184.60 | $184.73 | $180.23 | $180.24 | $178.55 | 470,695 |
| 2020-10-27 | $187.41 | $188.56 | $186.58 | $188.05 | $186.29 | 180,899 |
| 2020-10-26 | $188.20 | $189.86 | $184.42 | $186.72 | $184.97 | 516,294 |
| 2020-10-23 | $190.06 | $190.06 | $188.17 | $190.01 | $188.23 | 251,163 |
| 2020-10-22 | $189.96 | $190.20 | $187.00 | $189.09 | $187.32 | 227,965 |
| 2020-10-21 | $189.56 | $191.38 | $189.22 | $189.41 | $187.64 | 217,389 |
| 2020-10-20 | $189.53 | $191.59 | $188.48 | $189.61 | $187.84 | 334,523 |
| 2020-10-19 | $193.24 | $193.74 | $188.28 | $188.81 | $187.04 | 379,770 |
| 2020-10-16 | $194.01 | $195.00 | $191.85 | $191.98 | $190.18 | 247,073 |
| 2020-10-15 | $190.84 | $193.16 | $190.56 | $192.68 | $190.88 | 355,686 |
| 2020-10-14 | $196.04 | $196.58 | $192.89 | $194.03 | $192.22 | 455,179 |
| 2020-10-13 | $196.71 | $197.14 | $194.75 | $195.28 | $193.45 | 473,791 |
| 2020-10-12 | $193.97 | $197.60 | $193.19 | $195.93 | $194.10 | 277,137 |
| 2020-10-09 | $189.17 | $191.27 | $189.14 | $191.27 | $189.48 | 229,702 |
| 2020-10-08 | $188.76 | $188.76 | $187.51 | $188.20 | $186.44 | 172,747 |
| 2020-10-07 | $185.93 | $187.68 | $185.70 | $187.34 | $185.59 | 280,518 |
| 2020-10-06 | $187.23 | $188.04 | $183.68 | $184.08 | $182.36 | 262,010 |
| 2020-10-05 | $185.19 | $187.70 | $185.10 | $187.58 | $185.83 | 365,057 |
| 2020-10-02 | $183.74 | $186.50 | $183.23 | $183.85 | $182.13 | 386,696 |
| 2020-10-01 | $188.00 | $188.32 | $186.75 | $187.98 | $186.22 | 452,404 |
| 2020-09-30 | $184.31 | $187.53 | $184.31 | $185.40 | $183.67 | 264,806 |
| 2020-09-29 | $184.58 | $185.18 | $183.96 | $184.24 | $182.52 | 200,753 |
| 2020-09-28 | $184.61 | $184.90 | $183.21 | $184.62 | $182.89 | 229,553 |
| 2020-09-25 | $177.56 | $181.91 | $176.74 | $181.53 | $179.83 | 468,183 |
| 2020-09-24 | $175.40 | $179.61 | $175.20 | $177.49 | $175.83 | 637,051 |
| 2020-09-23 | $182.36 | $182.36 | $176.42 | $176.98 | $175.33 | 1,901,085 |
| 2020-09-22 | $180.69 | $182.55 | $178.80 | $182.33 | $180.63 | 233,157 |
| 2020-09-21 | $176.05 | $179.26 | $174.51 | $179.26 | $177.58 | 567,399 |
| 2020-09-18 | $182.59 | $182.59 | $176.95 | $178.90 | $177.23 | 340,536 |
| 2020-09-17 | $180.01 | $182.90 | $179.55 | $181.59 | $179.89 | 614,082 |
| 2020-09-16 | $187.43 | $187.43 | $184.00 | $184.15 | $182.43 | 351,801 |
| 2020-09-15 | $186.85 | $187.67 | $185.63 | $186.77 | $185.02 | 483,621 |
| 2020-09-14 | $184.11 | $185.89 | $183.40 | $184.28 | $182.56 | 256,001 |
| 2020-09-11 | $183.65 | $184.30 | $179.43 | $181.43 | $179.73 | 500,490 |
| 2020-09-10 | $188.02 | $188.81 | $181.76 | $182.62 | $180.65 | 456,634 |
| 2020-09-09 | $184.40 | $187.74 | $183.22 | $186.26 | $184.25 | 590,729 |
| 2020-09-08 | $181.98 | $185.50 | $180.66 | $180.81 | $178.86 | 784,316 |
| 2020-09-04 | $190.31 | $192.44 | $181.29 | $188.37 | $186.33 | 1,069,772 |
| 2020-09-03 | $198.43 | $198.52 | $189.36 | $191.15 | $189.08 | 933,154 |
| 2020-09-02 | $201.26 | $201.47 | $197.46 | $200.94 | $198.77 | 582,911 |
| 2020-09-01 | $197.36 | $199.13 | $196.50 | $199.00 | $196.85 | 456,650 |
| 2020-08-31 | $195.86 | $197.23 | $195.21 | $196.06 | $193.94 | 1,265,533 |
| 2020-08-28 | $195.05 | $195.51 | $194.11 | $195.25 | $193.14 | 286,427 |
| 2020-08-27 | $194.93 | $195.61 | $192.64 | $193.98 | $191.88 | 674,240 |
| 2020-08-26 | $191.03 | $194.57 | $191.03 | $194.50 | $192.40 | 389,735 |
| 2020-08-25 | $188.55 | $190.04 | $187.94 | $190.04 | $187.99 | 322,675 |
| 2020-08-24 | $189.61 | $189.92 | $187.16 | $188.58 | $186.54 | 601,790 |
| 2020-08-21 | $186.22 | $187.58 | $185.87 | $187.22 | $185.20 | 300,680 |
| 2020-08-20 | $182.97 | $186.33 | $182.70 | $185.97 | $183.96 | 234,492 |
| 2020-08-19 | $184.89 | $185.47 | $183.56 | $183.80 | $181.81 | 449,110 |
| 2020-08-18 | $183.67 | $184.96 | $182.65 | $184.70 | $182.70 | 254,235 |
| 2020-08-17 | $182.25 | $183.29 | $182.23 | $183.08 | $181.10 | 247,446 |
| 2020-08-14 | $181.68 | $181.82 | $180.50 | $181.24 | $179.28 | 275,006 |
| 2020-08-13 | $181.26 | $182.89 | $180.99 | $181.57 | $179.61 | 298,852 |
| 2020-08-12 | $178.59 | $181.30 | $178.56 | $180.72 | $178.77 | 255,449 |
| 2020-08-11 | $179.55 | $180.16 | $176.74 | $177.03 | $175.12 | 307,410 |
| 2020-08-10 | $180.75 | $180.94 | $177.71 | $179.74 | $177.80 | 257,283 |
| 2020-08-07 | $181.61 | $182.28 | $179.09 | $180.47 | $178.52 | 301,067 |
| 2020-08-06 | $179.62 | $182.34 | $179.28 | $182.17 | $180.20 | 257,753 |
| 2020-08-05 | $179.27 | $179.90 | $178.75 | $179.74 | $177.80 | 283,931 |
| 2020-08-04 | $177.93 | $178.69 | $177.28 | $178.60 | $176.67 | 421,337 |
| 2020-08-03 | $177.62 | $178.62 | $177.38 | $178.02 | $176.10 | 316,405 |
| 2020-07-31 | $176.27 | $176.27 | $173.00 | $176.03 | $174.13 | 430,818 |
| 2020-07-30 | $171.18 | $173.45 | $170.17 | $173.18 | $171.31 | 238,006 |
| 2020-07-29 | $171.37 | $173.22 | $171.37 | $172.80 | $170.93 | 214,930 |
| 2020-07-28 | $172.00 | $172.57 | $170.47 | $170.50 | $168.66 | 444,052 |
| 2020-07-27 | $171.15 | $172.86 | $170.62 | $172.51 | $170.65 | 282,993 |
| 2020-07-24 | $168.92 | $170.88 | $167.46 | $170.07 | $168.23 | 297,078 |
| 2020-07-23 | $174.76 | $175.29 | $169.93 | $170.74 | $168.89 | 361,761 |
| 2020-07-22 | $173.97 | $175.23 | $173.50 | $174.92 | $173.03 | 288,995 |
| 2020-07-21 | $176.56 | $176.66 | $173.38 | $173.98 | $172.10 | 320,215 |
| 2020-07-20 | $171.18 | $175.63 | $170.48 | $175.24 | $173.35 | 384,039 |
| 2020-07-17 | $171.17 | $171.45 | $169.50 | $170.96 | $169.11 | 214,734 |
| 2020-07-16 | $170.25 | $170.99 | $168.86 | $170.48 | $168.64 | 234,932 |
| 2020-07-15 | $172.90 | $173.04 | $169.96 | $171.92 | $170.06 | 428,711 |
| 2020-07-14 | $168.30 | $171.25 | $166.21 | $171.05 | $169.20 | 413,418 |
| 2020-07-13 | $174.40 | $176.14 | $168.91 | $169.30 | $167.47 | 630,690 |
| 2020-07-10 | $171.66 | $172.87 | $169.91 | $172.77 | $170.90 | 269,166 |
| 2020-07-09 | $172.17 | $172.23 | $169.11 | $171.78 | $169.92 | 377,230 |
| 2020-07-08 | $169.63 | $170.96 | $168.86 | $170.96 | $169.11 | 325,172 |
| 2020-07-07 | $169.98 | $171.67 | $168.63 | $168.68 | $166.86 | 293,271 |
| 2020-07-06 | $168.75 | $170.47 | $168.40 | $170.20 | $168.36 | 318,605 |
| 2020-07-02 | $167.41 | $167.89 | $166.03 | $166.31 | $164.51 | 386,853 |
| 2020-07-01 | $163.59 | $166.14 | $163.49 | $165.52 | $163.73 | 432,762 |
| 2020-06-30 | $160.49 | $163.92 | $160.24 | $163.51 | $161.74 | 294,504 |
| 2020-06-29 | $158.61 | $160.47 | $156.80 | $160.44 | $158.71 | 394,539 |
| 2020-06-26 | $162.56 | $162.56 | $158.33 | $158.63 | $156.92 | 787,546 |
| 2020-06-25 | $160.95 | $162.86 | $159.56 | $162.72 | $160.96 | 277,687 |
| 2020-06-24 | $164.44 | $165.25 | $160.39 | $161.28 | $159.25 | 513,241 |
| 2020-06-23 | $165.32 | $166.69 | $164.78 | $165.27 | $163.19 | 468,452 |
| 2020-06-22 | $161.68 | $163.95 | $161.54 | $163.87 | $161.80 | 377,056 |
| 2020-06-19 | $164.14 | $164.14 | $160.90 | $161.68 | $159.64 | 493,751 |
| 2020-06-18 | $161.72 | $162.56 | $161.40 | $162.36 | $160.31 | 205,249 |
| 2020-06-17 | $162.61 | $163.38 | $161.71 | $162.11 | $160.07 | 248,577 |
| 2020-06-16 | $162.61 | $162.70 | $159.33 | $161.78 | $159.74 | 353,347 |
| 2020-06-15 | $154.14 | $159.22 | $153.88 | $158.73 | $156.73 | 423,366 |
| 2020-06-12 | $159.67 | $159.92 | $154.36 | $157.21 | $155.23 | 590,033 |
| 2020-06-11 | $160.81 | $161.67 | $155.56 | $155.67 | $153.71 | 618,593 |
| 2020-06-10 | $163.81 | $165.18 | $163.13 | $164.22 | $162.15 | 422,706 |
| 2020-06-09 | $161.19 | $163.45 | $161.10 | $162.67 | $160.62 | 471,403 |
| 2020-06-08 | $160.91 | $162.03 | $159.86 | $161.98 | $159.94 | 434,706 |
| 2020-06-05 | $158.72 | $161.12 | $158.18 | $160.81 | $158.78 | 401,657 |
| 2020-06-04 | $158.39 | $159.04 | $156.30 | $157.26 | $155.28 | 275,696 |
| 2020-06-03 | $158.41 | $159.20 | $157.69 | $158.81 | $156.81 | 384,903 |
| 2020-06-02 | $157.00 | $157.74 | $155.62 | $157.74 | $155.75 | 374,361 |
| 2020-06-01 | $155.48 | $156.73 | $155.14 | $156.61 | $154.64 | 398,113 |
| 2020-05-29 | $154.49 | $155.95 | $153.42 | $155.57 | $153.61 | 344,193 |
| 2020-05-28 | $154.22 | $156.66 | $153.84 | $154.37 | $152.42 | 347,915 |
| 2020-05-27 | $153.54 | $154.18 | $150.15 | $154.12 | $152.18 | 398,185 |
| 2020-05-26 | $156.36 | $156.36 | $152.96 | $153.21 | $151.28 | 359,441 |
| 2020-05-22 | $152.56 | $153.26 | $151.83 | $153.03 | $151.10 | 246,943 |
| 2020-05-21 | $153.91 | $154.43 | $151.95 | $152.55 | $150.63 | 371,479 |
| 2020-05-20 | $152.86 | $154.01 | $152.79 | $153.82 | $151.88 | 387,102 |
| 2020-05-19 | $151.62 | $153.08 | $150.99 | $151.01 | $149.11 | 347,192 |
| 2020-05-18 | $150.93 | $152.30 | $150.38 | $151.62 | $149.71 | 457,199 |
| 2020-05-15 | $145.49 | $148.24 | $145.04 | $148.24 | $146.37 | 360,337 |
| 2020-05-14 | $144.33 | $146.94 | $143.10 | $146.89 | $145.04 | 556,433 |
| 2020-05-13 | $147.77 | $148.81 | $143.97 | $145.63 | $143.79 | 595,207 |
| 2020-05-12 | $151.17 | $151.34 | $147.56 | $147.60 | $145.74 | 410,053 |
| 2020-05-11 | $148.54 | $151.36 | $148.39 | $150.61 | $148.71 | 564,276 |
| 2020-05-08 | $149.39 | $149.76 | $148.46 | $149.62 | $147.73 | 522,035 |
| 2020-05-07 | $147.50 | $148.45 | $147.12 | $147.78 | $145.92 | 374,144 |
| 2020-05-06 | $146.47 | $147.08 | $145.39 | $145.67 | $143.83 | 341,616 |
| 2020-05-05 | $145.30 | $147.02 | $145.04 | $145.39 | $143.56 | 350,225 |
| 2020-05-04 | $141.22 | $143.67 | $140.88 | $143.57 | $141.76 | 293,749 |
| 2020-05-01 | $142.65 | $144.55 | $141.71 | $142.12 | $140.33 | 486,801 |
| 2020-04-30 | $145.78 | $146.53 | $144.75 | $146.13 | $144.29 | 536,797 |
| 2020-04-29 | $144.34 | $146.41 | $143.63 | $145.62 | $143.78 | 441,423 |
| 2020-04-28 | $144.61 | $144.85 | $140.75 | $140.83 | $139.05 | 399,687 |
| 2020-04-27 | $143.09 | $143.57 | $142.56 | $143.07 | $141.27 | 447,549 |
| 2020-04-24 | $140.57 | $142.00 | $139.28 | $141.84 | $140.05 | 543,502 |
| 2020-04-23 | $140.81 | $142.20 | $139.50 | $139.64 | $137.88 | 770,036 |
| 2020-04-22 | $138.97 | $140.80 | $138.29 | $140.01 | $138.24 | 523,882 |
| 2020-04-21 | $138.91 | $139.39 | $135.17 | $135.96 | $134.25 | 542,903 |
| 2020-04-20 | $141.37 | $142.92 | $140.75 | $140.81 | $139.03 | 489,628 |
| 2020-04-17 | $143.53 | $143.53 | $140.80 | $143.00 | $141.20 | 948,807 |
| 2020-04-16 | $140.12 | $141.20 | $138.51 | $140.53 | $138.76 | 578,947 |
| 2020-04-15 | $138.21 | $139.89 | $137.49 | $138.93 | $137.18 | 410,852 |
| 2020-04-14 | $138.77 | $141.27 | $138.00 | $140.89 | $139.11 | 990,481 |
| 2020-04-13 | $134.94 | $135.89 | $132.94 | $135.67 | $133.96 | 660,059 |
| 2020-04-09 | $135.97 | $136.48 | $134.27 | $135.44 | $133.73 | 957,261 |
| 2020-04-08 | $132.42 | $134.74 | $130.93 | $134.34 | $132.65 | 476,828 |
| 2020-04-07 | $136.15 | $136.15 | $130.61 | $130.82 | $129.17 | 1,120,454 |
| 2020-04-06 | $126.87 | $131.93 | $126.16 | $131.25 | $129.59 | 674,071 |
| 2020-04-03 | $123.34 | $124.14 | $120.45 | $121.98 | $120.44 | 399,658 |
| 2020-04-02 | $120.88 | $123.83 | $120.45 | $123.57 | $122.01 | 417,686 |
| 2020-04-01 | $122.41 | $124.43 | $120.31 | $121.38 | $119.85 | 534,758 |
| 2020-03-31 | $128.33 | $130.19 | $126.53 | $127.08 | $125.48 | 646,506 |
| 2020-03-30 | $125.22 | $128.86 | $124.89 | $128.66 | $127.04 | 602,693 |
| 2020-03-27 | $125.19 | $127.98 | $123.57 | $124.27 | $122.70 | 464,046 |
| 2020-03-26 | $123.67 | $129.28 | $123.66 | $128.97 | $127.34 | 1,390,272 |
| 2020-03-25 | $123.10 | $127.31 | $120.02 | $122.25 | $120.42 | 873,923 |
| 2020-03-24 | $118.11 | $121.96 | $117.49 | $121.91 | $120.09 | 803,742 |
| 2020-03-23 | $112.53 | $114.28 | $108.60 | $111.48 | $109.81 | 847,158 |
| 2020-03-20 | $119.99 | $121.17 | $112.87 | $113.04 | $111.35 | 1,466,196 |
| 2020-03-19 | $115.32 | $121.59 | $113.01 | $118.22 | $116.45 | 649,127 |
| 2020-03-18 | $114.03 | $118.05 | $110.12 | $116.43 | $114.69 | 575,847 |
| 2020-03-17 | $117.77 | $123.02 | $113.47 | $122.10 | $120.28 | 793,288 |
| 2020-03-16 | $116.92 | $123.90 | $114.88 | $114.96 | $113.24 | 687,295 |
| 2020-03-13 | $127.94 | $131.72 | $121.00 | $131.46 | $129.50 | 931,732 |
| 2020-03-12 | $123.06 | $129.30 | $120.27 | $120.29 | $118.49 | 1,147,995 |
| 2020-03-11 | $135.06 | $136.05 | $130.69 | $132.37 | $130.39 | 461,932 |
| 2020-03-10 | $136.50 | $139.06 | $131.73 | $139.06 | $136.98 | 850,449 |
| 2020-03-09 | $131.33 | $136.29 | $130.45 | $131.27 | $129.31 | 877,004 |
| 2020-03-06 | $139.97 | $142.52 | $138.11 | $141.72 | $139.60 | 419,164 |
| 2020-03-05 | $145.96 | $147.70 | $143.43 | $144.30 | $142.14 | 353,220 |
| 2020-03-04 | $146.52 | $149.64 | $145.00 | $149.64 | $147.40 | 404,181 |
| 2020-03-03 | $149.00 | $150.38 | $142.35 | $143.70 | $141.55 | 635,011 |
| 2020-03-02 | $142.84 | $148.19 | $140.97 | $148.19 | $145.98 | 704,710 |
| 2020-02-28 | $135.67 | $141.44 | $135.64 | $141.33 | $139.22 | 1,651,512 |
| 2020-02-27 | $144.23 | $146.79 | $140.77 | $140.77 | $138.67 | 707,735 |
| 2020-02-26 | $148.40 | $151.10 | $147.36 | $148.09 | $145.88 | 467,690 |
| 2020-02-25 | $153.46 | $153.88 | $147.35 | $147.89 | $145.68 | 601,711 |
| 2020-02-24 | $151.52 | $153.95 | $150.72 | $152.22 | $149.95 | 647,252 |
| 2020-02-21 | $160.16 | $160.29 | $157.56 | $158.11 | $155.75 | 335,030 |
| 2020-02-20 | $162.03 | $162.26 | $159.00 | $160.91 | $158.51 | 345,047 |
| 2020-02-19 | $161.70 | $162.49 | $161.63 | $162.10 | $159.68 | 352,139 |
| 2020-02-18 | $160.25 | $161.16 | $160.03 | $160.93 | $158.53 | 393,670 |
| 2020-02-14 | $160.40 | $160.89 | $160.10 | $160.83 | $158.43 | 610,181 |
| 2020-02-13 | $159.16 | $160.79 | $159.00 | $160.03 | $157.64 | 189,279 |
| 2020-02-12 | $159.50 | $160.00 | $158.89 | $160.00 | $157.61 | 194,218 |
| 2020-02-11 | $159.77 | $159.94 | $158.27 | $158.64 | $156.27 | 258,755 |
| 2020-02-10 | $156.38 | $158.80 | $156.38 | $158.80 | $156.43 | 665,441 |
| 2020-02-07 | $156.84 | $157.58 | $156.31 | $156.80 | $154.46 | 207,224 |
| 2020-02-06 | $156.65 | $157.35 | $156.00 | $157.31 | $154.96 | 291,023 |
| 2020-02-05 | $157.64 | $157.65 | $155.34 | $156.21 | $153.88 | 357,056 |
| 2020-02-04 | $154.78 | $156.17 | $154.39 | $155.89 | $153.56 | 249,808 |
| 2020-02-03 | $151.35 | $153.27 | $151.35 | $152.76 | $150.48 | 181,006 |
| 2020-01-31 | $153.75 | $153.75 | $150.27 | $150.75 | $148.50 | 276,893 |
| 2020-01-30 | $152.04 | $153.38 | $151.58 | $153.32 | $151.03 | 159,561 |
| 2020-01-29 | $153.48 | $153.78 | $152.27 | $152.90 | $150.62 | 220,687 |
| 2020-01-28 | $151.20 | $152.59 | $150.67 | $152.29 | $150.02 | 183,432 |
| 2020-01-27 | $149.66 | $150.93 | $149.19 | $150.14 | $147.90 | 269,872 |
| 2020-01-24 | $154.87 | $154.87 | $152.31 | $152.91 | $150.63 | 207,483 |
| 2020-01-23 | $153.76 | $154.26 | $153.07 | $154.22 | $151.92 | 181,241 |
| 2020-01-22 | $154.51 | $154.84 | $153.72 | $153.83 | $151.53 | 249,848 |
| 2020-01-21 | $153.39 | $154.16 | $153.28 | $153.79 | $151.49 | 186,186 |
| 2020-01-17 | $153.50 | $153.78 | $152.93 | $153.69 | $151.39 | 213,391 |
| 2020-01-16 | $152.10 | $152.82 | $151.81 | $152.82 | $150.54 | 149,879 |
| 2020-01-15 | $150.93 | $151.79 | $150.86 | $151.33 | $149.07 | 243,876 |
| 2020-01-14 | $151.69 | $151.70 | $150.67 | $150.91 | $148.66 | 197,547 |
| 2020-01-13 | $150.64 | $151.67 | $150.48 | $151.67 | $149.40 | 273,316 |
| 2020-01-10 | $150.87 | $150.90 | $149.75 | $150.02 | $147.78 | 293,806 |
| 2020-01-09 | $150.20 | $150.49 | $149.65 | $150.39 | $148.14 | 276,011 |
| 2020-01-08 | $147.83 | $149.55 | $147.62 | $148.92 | $146.70 | 285,080 |
| 2020-01-07 | $147.85 | $148.14 | $147.42 | $147.65 | $145.44 | 194,134 |
| 2020-01-06 | $145.77 | $147.83 | $145.55 | $147.83 | $145.62 | 331,656 |
| 2020-01-03 | $146.12 | $147.54 | $146.00 | $146.81 | $144.62 | 236,276 |
| 2020-01-02 | $146.70 | $147.80 | $146.51 | $147.80 | $145.59 | 343,559 |
| 2019-12-31 | $144.99 | $145.73 | $144.80 | $145.66 | $143.48 | 120,965 |
| 2019-12-30 | $146.54 | $146.54 | $144.71 | $145.42 | $143.25 | 160,987 |
| 2019-12-27 | $146.85 | $146.87 | $146.07 | $146.41 | $144.22 | 120,472 |
| 2019-12-26 | $145.36 | $146.40 | $145.30 | $146.40 | $144.21 | 172,770 |
| 2019-12-24 | $145.27 | $145.27 | $144.87 | $145.10 | $142.93 | 70,263 |
| 2019-12-23 | $145.71 | $145.71 | $145.34 | $145.44 | $142.91 | 119,804 |
| 2019-12-20 | $145.18 | $145.33 | $144.80 | $145.12 | $142.60 | 112,848 |
| 2019-12-19 | $143.66 | $144.58 | $143.66 | $144.56 | $142.05 | 112,595 |
| 2019-12-18 | $143.72 | $144.01 | $143.57 | $143.59 | $141.10 | 113,741 |
| 2019-12-17 | $143.82 | $143.82 | $143.27 | $143.43 | $140.94 | 143,879 |
| 2019-12-16 | $143.28 | $143.70 | $143.20 | $143.49 | $141.00 | 124,808 |
| 2019-12-13 | $141.77 | $142.57 | $141.50 | $142.43 | $139.96 | 137,477 |
| 2019-12-12 | $140.96 | $142.31 | $140.73 | $141.70 | $139.24 | 218,193 |
| 2019-12-11 | $140.70 | $141.14 | $140.43 | $141.08 | $138.63 | 100,332 |
| 2019-12-10 | $140.74 | $141.00 | $140.26 | $140.50 | $138.06 | 130,518 |
| 2019-12-09 | $141.01 | $141.47 | $140.66 | $140.71 | $138.27 | 81,203 |
| 2019-12-06 | $140.84 | $141.26 | $140.68 | $141.16 | $138.71 | 112,486 |
| 2019-12-05 | $140.07 | $140.07 | $139.22 | $139.78 | $137.35 | 218,041 |
| 2019-12-04 | $139.69 | $139.93 | $139.35 | $139.61 | $137.18 | 102,261 |
| 2019-12-03 | $137.93 | $139.00 | $137.65 | $138.93 | $136.52 | 158,579 |
| 2019-12-02 | $141.54 | $141.54 | $139.18 | $139.72 | $137.29 | 167,163 |
| 2019-11-29 | $141.68 | $141.82 | $141.34 | $141.44 | $138.98 | 56,618 |
| 2019-11-27 | $141.36 | $141.96 | $141.16 | $141.92 | $139.45 | 86,893 |
| 2019-11-26 | $140.55 | $141.14 | $140.51 | $140.95 | $138.50 | 130,197 |
| 2019-11-25 | $139.63 | $140.42 | $139.63 | $140.42 | $137.98 | 94,398 |
| 2019-11-22 | $139.42 | $139.42 | $138.57 | $139.10 | $136.68 | 80,195 |
| 2019-11-21 | $139.61 | $139.61 | $138.85 | $139.03 | $136.61 | 95,242 |
| 2019-11-20 | $139.84 | $140.27 | $138.63 | $139.54 | $137.12 | 170,866 |
| 2019-11-19 | $140.40 | $140.40 | $139.71 | $140.07 | $137.64 | 103,392 |
| 2019-11-18 | $139.79 | $140.10 | $139.30 | $139.91 | $137.48 | 190,345 |
| 2019-11-15 | $139.48 | $139.76 | $139.12 | $139.76 | $137.33 | 91,905 |
| 2019-11-14 | $138.16 | $138.82 | $138.00 | $138.72 | $136.31 | 123,863 |
| 2019-11-13 | $137.60 | $138.37 | $137.60 | $138.23 | $135.83 | 105,823 |
| 2019-11-12 | $137.70 | $138.41 | $137.63 | $138.05 | $135.65 | 101,813 |
| 2019-11-11 | $136.91 | $137.64 | $136.83 | $137.51 | $135.12 | 426,683 |
| 2019-11-08 | $137.09 | $137.55 | $136.86 | $137.55 | $135.16 | 85,886 |
| 2019-11-07 | $137.45 | $137.92 | $136.97 | $137.23 | $134.85 | 126,789 |
| 2019-11-06 | $136.85 | $136.85 | $136.20 | $136.78 | $134.40 | 173,053 |
| 2019-11-05 | $137.45 | $137.45 | $136.52 | $136.80 | $134.42 | 100,158 |
| 2019-11-04 | $137.65 | $137.75 | $137.05 | $137.15 | $134.77 | 147,212 |
| 2019-11-01 | $136.49 | $136.94 | $136.19 | $136.94 | $134.56 | 140,985 |
| 2019-10-31 | $136.24 | $136.40 | $135.25 | $135.76 | $133.40 | 123,407 |
| 2019-10-30 | $135.45 | $136.13 | $134.90 | $136.02 | $133.66 | 117,116 |
| 2019-10-29 | $135.87 | $136.07 | $135.18 | $135.27 | $132.92 | 157,316 |
| 2019-10-28 | $135.53 | $136.06 | $135.47 | $135.94 | $133.58 | 96,503 |
| 2019-10-25 | $133.57 | $135.04 | $133.45 | $134.82 | $132.48 | 122,160 |
| 2019-10-24 | $134.04 | $134.41 | $133.54 | $134.24 | $131.91 | 99,398 |
| 2019-10-23 | $132.66 | $133.18 | $132.51 | $133.12 | $130.81 | 103,804 |
| 2019-10-22 | $134.35 | $134.51 | $132.58 | $132.64 | $130.34 | 627,825 |
| 2019-10-21 | $133.87 | $134.21 | $133.42 | $134.21 | $131.88 | 116,794 |
| 2019-10-18 | $134.30 | $134.43 | $132.69 | $133.28 | $130.96 | 112,608 |
| 2019-10-17 | $134.93 | $135.07 | $134.20 | $134.48 | $132.14 | 130,077 |
| 2019-10-16 | $134.15 | $134.41 | $133.77 | $134.23 | $131.90 | 79,702 |
| 2019-10-15 | $133.64 | $134.88 | $133.64 | $134.60 | $132.26 | 87,080 |
| 2019-10-14 | $133.10 | $133.67 | $133.00 | $133.19 | $130.88 | 60,463 |
| 2019-10-11 | $133.29 | $134.27 | $133.13 | $133.26 | $130.94 | 191,133 |
| 2019-10-10 | $131.11 | $132.31 | $131.00 | $131.84 | $129.55 | 105,274 |
| 2019-10-09 | $130.67 | $131.49 | $130.43 | $131.07 | $128.79 | 111,840 |
| 2019-10-08 | $130.64 | $131.17 | $129.58 | $129.60 | $127.35 | 149,463 |
| 2019-10-07 | $131.61 | $132.45 | $131.36 | $131.55 | $129.26 | 196,283 |
| 2019-10-04 | $130.75 | $132.09 | $130.71 | $131.98 | $129.69 | 634,656 |
| 2019-10-03 | $128.60 | $130.15 | $127.27 | $130.15 | $127.89 | 234,087 |
| 2019-10-02 | $130.16 | $130.27 | $127.97 | $128.65 | $126.41 | 269,441 |
| 2019-10-01 | $132.68 | $133.06 | $130.94 | $130.94 | $128.66 | 243,014 |
| 2019-09-30 | $132.10 | $132.86 | $131.87 | $132.66 | $129.98 | 100,278 |
| 2019-09-27 | $133.63 | $133.63 | $130.80 | $131.73 | $129.07 | 174,049 |
| 2019-09-26 | $133.33 | $133.60 | $132.43 | $133.24 | $130.55 | 113,524 |
| 2019-09-25 | $132.22 | $133.65 | $131.18 | $133.36 | $130.67 | 159,960 |
| 2019-09-24 | $134.24 | $134.68 | $131.76 | $132.16 | $129.49 | 264,331 |
| 2019-09-23 | $133.38 | $133.95 | $133.33 | $133.62 | $130.93 | 83,811 |
| 2019-09-20 | $135.16 | $135.28 | $133.22 | $133.67 | $130.97 | 138,494 |
| 2019-09-19 | $134.91 | $135.56 | $134.71 | $134.87 | $132.15 | 81,130 |
| 2019-09-18 | $134.39 | $134.69 | $133.15 | $134.69 | $131.97 | 102,061 |
| 2019-09-17 | $133.76 | $134.52 | $133.76 | $134.47 | $131.76 | 73,382 |
| 2019-09-16 | $133.53 | $134.04 | $133.50 | $133.78 | $131.08 | 73,240 |
| 2019-09-13 | $134.71 | $134.82 | $134.10 | $134.25 | $131.54 | 612,061 |
| 2019-09-12 | $134.74 | $135.44 | $134.52 | $134.79 | $132.07 | 183,334 |
| 2019-09-11 | $133.10 | $133.99 | $132.87 | $133.88 | $131.18 | 190,281 |
| 2019-09-10 | $133.06 | $133.06 | $131.94 | $133.06 | $130.38 | 127,429 |
| 2019-09-09 | $135.10 | $135.10 | $133.20 | $133.74 | $131.04 | 128,215 |
| 2019-09-06 | $134.94 | $135.01 | $134.45 | $134.64 | $131.92 | 89,811 |
| 2019-09-05 | $134.02 | $134.92 | $133.69 | $134.78 | $132.06 | 159,982 |
| 2019-09-04 | $132.15 | $132.69 | $131.67 | $132.69 | $130.01 | 88,366 |
| 2019-09-03 | $131.22 | $131.87 | $130.60 | $130.98 | $128.34 | 171,746 |
| 2019-08-30 | $133.05 | $133.22 | $131.53 | $132.07 | $129.41 | 178,889 |
| 2019-08-29 | $131.92 | $132.71 | $131.52 | $132.40 | $129.73 | 172,789 |
| 2019-08-28 | $129.38 | $130.57 | $128.92 | $130.48 | $127.85 | 140,976 |
| 2019-08-27 | $131.00 | $131.06 | $129.39 | $129.90 | $127.28 | 173,617 |
| 2019-08-26 | $129.80 | $130.17 | $129.00 | $130.17 | $127.54 | 228,497 |
| 2019-08-23 | $131.51 | $132.59 | $128.03 | $128.48 | $125.89 | 261,050 |
| 2019-08-22 | $132.63 | $132.87 | $131.08 | $132.16 | $129.49 | 194,027 |
| 2019-08-21 | $132.26 | $132.57 | $131.77 | $132.35 | $129.68 | 111,076 |
| 2019-08-20 | $131.64 | $132.07 | $131.03 | $131.07 | $128.43 | 118,242 |
| 2019-08-19 | $131.60 | $132.00 | $131.18 | $131.71 | $129.05 | 88,020 |
| 2019-08-16 | $129.11 | $130.14 | $128.98 | $129.90 | $127.28 | 113,351 |
| 2019-08-15 | $127.98 | $128.40 | $126.97 | $128.10 | $125.52 | 134,263 |
| 2019-08-14 | $129.34 | $129.68 | $127.44 | $127.48 | $124.91 | 248,984 |
| 2019-08-13 | $128.85 | $131.94 | $128.75 | $131.34 | $128.69 | 128,510 |
| 2019-08-12 | $129.71 | $130.11 | $128.48 | $128.95 | $126.35 | 174,424 |
| 2019-08-09 | $131.09 | $131.41 | $129.82 | $130.59 | $127.96 | 223,085 |
| 2019-08-08 | $129.57 | $131.64 | $129.29 | $131.64 | $128.99 | 341,796 |
| 2019-08-07 | $126.85 | $128.95 | $125.78 | $128.64 | $126.05 | 766,047 |
| 2019-08-06 | $127.41 | $128.37 | $126.70 | $128.23 | $125.64 | 317,287 |
| 2019-08-05 | $127.83 | $128.27 | $125.22 | $126.26 | $123.71 | 303,970 |
| 2019-08-02 | $131.38 | $131.38 | $129.81 | $130.60 | $127.97 | 179,357 |
| 2019-08-01 | $132.85 | $134.84 | $131.47 | $131.93 | $129.27 | 190,982 |
| 2019-07-31 | $134.58 | $134.59 | $131.31 | $132.54 | $129.87 | 141,782 |
| 2019-07-30 | $133.86 | $134.60 | $133.76 | $134.24 | $131.53 | 77,734 |
| 2019-07-29 | $135.08 | $135.09 | $134.20 | $134.65 | $131.93 | 148,952 |
| 2019-07-26 | $134.64 | $135.30 | $134.64 | $135.16 | $132.43 | 88,894 |
| 2019-07-25 | $134.52 | $134.52 | $133.65 | $133.92 | $131.22 | 106,707 |
| 2019-07-24 | $133.53 | $134.74 | $133.53 | $134.74 | $132.02 | 107,787 |
| 2019-07-23 | $133.81 | $133.92 | $133.00 | $133.92 | $131.22 | 115,611 |
| 2019-07-22 | $132.73 | $133.41 | $132.68 | $133.17 | $130.48 | 112,806 |
| 2019-07-19 | $134.06 | $134.06 | $132.23 | $132.31 | $129.64 | 140,358 |
| 2019-07-18 | $132.57 | $133.31 | $132.14 | $133.16 | $130.47 | 97,737 |
| 2019-07-17 | $133.76 | $133.78 | $132.95 | $132.95 | $130.27 | 98,075 |
| 2019-07-16 | $134.09 | $134.24 | $133.43 | $133.64 | $130.94 | 78,270 |
| 2019-07-15 | $134.27 | $134.33 | $133.89 | $134.16 | $131.45 | 67,887 |
| 2019-07-12 | $133.54 | $134.03 | $133.36 | $134.03 | $131.33 | 77,761 |
| 2019-07-11 | $133.45 | $133.80 | $133.03 | $133.45 | $130.76 | 157,187 |
| 2019-07-10 | $132.70 | $133.38 | $132.53 | $133.13 | $130.45 | 163,644 |
| 2019-07-09 | $130.93 | $132.16 | $130.81 | $132.08 | $129.42 | 99,600 |
| 2019-07-08 | $131.47 | $131.58 | $131.06 | $131.46 | $128.81 | 77,651 |
| 2019-07-05 | $131.76 | $132.42 | $131.12 | $132.20 | $129.53 | 99,990 |
| 2019-07-03 | $131.70 | $132.47 | $131.59 | $132.47 | $129.80 | 85,811 |
| 2019-07-02 | $130.78 | $131.38 | $130.55 | $131.38 | $128.73 | 120,484 |
| 2019-07-01 | $131.39 | $131.43 | $130.24 | $130.80 | $128.16 | 138,363 |
| 2019-06-28 | $129.29 | $129.55 | $128.87 | $129.48 | $126.87 | 94,011 |
| 2019-06-27 | $128.90 | $129.21 | $128.64 | $128.97 | $126.37 | 86,345 |
| 2019-06-26 | $129.38 | $129.73 | $128.81 | $128.90 | $125.89 | 59,774 |
| 2019-06-25 | $130.66 | $130.73 | $128.57 | $128.72 | $125.72 | 121,765 |
| 2019-06-24 | $131.05 | $131.12 | $130.68 | $130.69 | $127.64 | 74,857 |
| 2019-06-21 | $130.99 | $131.63 | $130.80 | $131.01 | $127.95 | 176,627 |
| 2019-06-20 | $131.36 | $131.49 | $130.30 | $131.22 | $128.16 | 127,873 |
| 2019-06-19 | $129.70 | $130.08 | $128.96 | $129.87 | $126.84 | 224,421 |
| 2019-06-18 | $129.15 | $130.04 | $129.09 | $129.47 | $126.45 | 679,946 |
| 2019-06-17 | $127.69 | $128.32 | $127.69 | $128.08 | $125.09 | 72,010 |
| 2019-06-14 | $127.34 | $127.75 | $127.08 | $127.39 | $124.42 | 105,281 |
| 2019-06-13 | $127.50 | $127.77 | $127.23 | $127.66 | $124.68 | 89,121 |
| 2019-06-12 | $127.18 | $127.55 | $126.83 | $127.11 | $124.14 | 138,176 |
| 2019-06-11 | $128.61 | $128.74 | $126.98 | $127.44 | $124.47 | 112,976 |
| 2019-06-10 | $127.49 | $128.50 | $127.35 | $127.40 | $124.43 | 317,847 |
| 2019-06-07 | $125.12 | $127.11 | $125.10 | $126.65 | $123.70 | 114,660 |
| 2019-06-06 | $123.83 | $124.83 | $123.50 | $124.52 | $121.62 | 100,298 |
| 2019-06-05 | $123.36 | $123.66 | $122.44 | $123.66 | $120.78 | 150,237 |
| 2019-06-04 | $120.64 | $122.41 | $120.20 | $122.35 | $119.50 | 168,088 |
| 2019-06-03 | $121.30 | $121.52 | $118.82 | $119.48 | $116.69 | 535,487 |
| 2019-05-31 | $122.02 | $122.42 | $121.56 | $121.63 | $118.79 | 112,810 |
| 2019-05-30 | $123.13 | $123.66 | $122.79 | $123.40 | $120.52 | 137,935 |
| 2019-05-29 | $123.06 | $123.37 | $122.12 | $122.81 | $119.94 | 132,673 |
| 2019-05-28 | $124.66 | $125.35 | $123.81 | $123.83 | $120.94 | 77,399 |
| 2019-05-24 | $125.06 | $125.31 | $124.26 | $124.37 | $121.47 | 79,489 |
| 2019-05-23 | $124.76 | $124.79 | $123.69 | $124.34 | $121.44 | 223,424 |
| 2019-05-22 | $125.74 | $126.46 | $125.74 | $126.03 | $123.09 | 72,304 |
| 2019-05-21 | $126.13 | $126.52 | $125.79 | $126.28 | $123.33 | 113,815 |
| 2019-05-20 | $125.34 | $125.75 | $124.66 | $125.13 | $122.21 | 124,194 |
| 2019-05-17 | $126.39 | $128.06 | $126.39 | $126.66 | $123.71 | 156,919 |
| 2019-05-16 | $126.61 | $128.29 | $126.56 | $127.59 | $124.61 | 107,610 |
| 2019-05-15 | $124.13 | $126.64 | $124.13 | $126.33 | $123.38 | 155,352 |
| 2019-05-14 | $124.28 | $125.72 | $124.11 | $124.93 | $122.02 | 141,298 |
| 2019-05-13 | $124.57 | $125.08 | $123.36 | $123.67 | $120.78 | 344,710 |
| 2019-05-10 | $126.46 | $127.92 | $124.81 | $127.43 | $124.46 | 295,199 |
| 2019-05-09 | $126.35 | $127.26 | $125.40 | $127.05 | $124.09 | 292,946 |
| 2019-05-08 | $127.29 | $128.28 | $127.04 | $127.51 | $124.54 | 280,997 |
| 2019-05-07 | $128.85 | $128.95 | $126.48 | $127.63 | $124.65 | 338,988 |
| 2019-05-06 | $128.03 | $130.11 | $127.88 | $130.01 | $126.98 | 187,569 |
| 2019-05-03 | $129.84 | $130.70 | $129.70 | $130.57 | $127.52 | 118,542 |
| 2019-05-02 | $129.35 | $129.80 | $128.18 | $128.98 | $125.97 | 399,518 |
| 2019-05-01 | $130.99 | $130.99 | $129.38 | $129.38 | $126.36 | 230,974 |
| 2019-04-30 | $130.08 | $130.34 | $129.32 | $130.21 | $127.17 | 101,853 |
| 2019-04-29 | $130.66 | $131.00 | $130.56 | $130.79 | $127.74 | 128,929 |
| 2019-04-26 | $130.36 | $130.63 | $129.48 | $130.63 | $127.58 | 114,608 |
| 2019-04-25 | $130.35 | $130.52 | $129.75 | $130.16 | $127.12 | 89,254 |
| 2019-04-24 | $130.00 | $130.20 | $129.68 | $129.68 | $126.65 | 123,995 |
| 2019-04-23 | $128.83 | $130.06 | $128.65 | $129.97 | $126.94 | 136,325 |
| 2019-04-22 | $127.79 | $128.60 | $127.69 | $128.55 | $125.55 | 157,652 |
| 2019-04-18 | $128.42 | $128.42 | $127.52 | $128.26 | $125.27 | 101,184 |
| 2019-04-17 | $128.65 | $128.65 | $127.75 | $127.94 | $124.96 | 89,846 |
| 2019-04-16 | $128.54 | $128.62 | $127.78 | $128.10 | $125.11 | 123,029 |
| 2019-04-15 | $128.20 | $128.27 | $127.48 | $128.18 | $125.19 | 75,440 |
| 2019-04-12 | $127.96 | $128.19 | $127.68 | $128.18 | $125.19 | 76,984 |
| 2019-04-11 | $127.52 | $127.52 | $127.04 | $127.26 | $124.29 | 64,623 |
| 2019-04-10 | $127.01 | $127.33 | $126.81 | $127.32 | $124.35 | 125,005 |
| 2019-04-09 | $126.76 | $127.16 | $126.57 | $126.77 | $123.81 | 75,316 |
| 2019-04-08 | $126.85 | $127.31 | $126.44 | $127.29 | $124.32 | 143,404 |
| 2019-04-05 | $126.97 | $127.18 | $126.88 | $127.10 | $124.13 | 103,241 |
| 2019-04-04 | $126.51 | $126.84 | $125.88 | $126.53 | $123.58 | 131,317 |
| 2019-04-03 | $126.67 | $127.14 | $126.12 | $126.47 | $123.52 | 175,164 |
| 2019-04-02 | $125.86 | $126.23 | $125.57 | $126.10 | $123.16 | 168,422 |
| 2019-04-01 | $125.40 | $125.82 | $125.00 | $125.75 | $122.82 | 130,717 |
| 2019-03-29 | $124.18 | $124.38 | $123.59 | $124.35 | $121.45 | 140,645 |
| 2019-03-28 | $123.20 | $123.64 | $122.67 | $123.41 | $120.53 | 96,635 |
| 2019-03-27 | $123.64 | $123.89 | $121.90 | $122.86 | $119.99 | 167,844 |
| 2019-03-26 | $123.78 | $124.32 | $122.92 | $123.52 | $120.64 | 125,452 |
| 2019-03-25 | $122.55 | $123.20 | $122.12 | $122.85 | $119.98 | 174,060 |
| 2019-03-22 | $124.97 | $125.27 | $122.91 | $122.91 | $119.96 | 237,918 |
| 2019-03-21 | $123.51 | $125.73 | $123.51 | $125.63 | $122.61 | 175,430 |
| 2019-03-20 | $123.36 | $124.48 | $122.81 | $123.92 | $120.94 | 167,425 |
| 2019-03-19 | $123.67 | $124.12 | $122.95 | $123.46 | $120.49 | 196,491 |
| 2019-03-18 | $123.08 | $123.43 | $122.73 | $123.22 | $120.26 | 72,664 |
| 2019-03-15 | $122.58 | $123.37 | $122.46 | $123.08 | $120.12 | 124,550 |
| 2019-03-14 | $122.26 | $122.41 | $121.96 | $122.29 | $119.35 | 66,919 |
| 2019-03-13 | $121.98 | $122.75 | $121.95 | $122.27 | $119.33 | 136,936 |
| 2019-03-12 | $121.19 | $121.73 | $121.06 | $121.46 | $118.54 | 115,702 |
| 2019-03-11 | $119.17 | $121.04 | $119.16 | $121.00 | $118.09 | 198,455 |
| 2019-03-08 | $118.01 | $119.00 | $117.91 | $118.96 | $116.10 | 139,595 |
| 2019-03-07 | $120.27 | $120.27 | $118.82 | $119.18 | $116.32 | 217,650 |
| 2019-03-06 | $121.21 | $121.29 | $120.36 | $120.47 | $117.57 | 195,006 |
| 2019-03-05 | $121.19 | $121.47 | $120.81 | $121.15 | $118.24 | 162,205 |
| 2019-03-04 | $122.04 | $122.21 | $119.98 | $121.19 | $118.28 | 183,406 |
| 2019-03-01 | $121.25 | $121.57 | $120.59 | $121.49 | $118.57 | 75,665 |
| 2019-02-28 | $120.35 | $120.86 | $120.24 | $120.42 | $117.53 | 78,584 |
| 2019-02-27 | $120.11 | $120.70 | $119.50 | $120.62 | $117.72 | 78,338 |
| 2019-02-26 | $120.15 | $120.86 | $120.09 | $120.52 | $117.62 | 103,192 |
| 2019-02-25 | $120.99 | $121.17 | $120.40 | $120.45 | $117.56 | 127,283 |
| 2019-02-22 | $119.60 | $120.30 | $119.58 | $120.27 | $117.38 | 77,205 |
| 2019-02-21 | $119.56 | $119.66 | $118.88 | $119.31 | $116.44 | 114,333 |
| 2019-02-20 | $119.79 | $120.15 | $119.31 | $119.85 | $116.97 | 97,703 |
| 2019-02-19 | $119.25 | $120.07 | $119.25 | $119.75 | $116.87 | 113,300 |
| 2019-02-15 | $119.74 | $119.74 | $119.09 | $119.62 | $116.75 | 100,490 |
| 2019-02-14 | $118.34 | $119.22 | $118.00 | $118.84 | $115.98 | 104,026 |
| 2019-02-13 | $118.87 | $119.30 | $118.73 | $118.84 | $115.98 | 171,858 |
| 2019-02-12 | $117.70 | $118.57 | $117.61 | $118.47 | $115.62 | 203,274 |
| 2019-02-11 | $117.22 | $117.46 | $116.67 | $116.89 | $114.08 | 67,445 |
| 2019-02-08 | $115.66 | $116.84 | $115.59 | $116.84 | $114.03 | 82,393 |
| 2019-02-07 | $116.95 | $117.27 | $115.80 | $116.57 | $113.77 | 97,427 |
| 2019-02-06 | $118.30 | $118.41 | $117.42 | $117.84 | $115.01 | 98,360 |
| 2019-02-05 | $117.65 | $118.42 | $117.65 | $118.33 | $115.49 | 184,271 |
| 2019-02-04 | $116.17 | $117.40 | $116.14 | $117.40 | $114.58 | 125,608 |
| 2019-02-01 | $116.17 | $116.85 | $115.88 | $116.18 | $113.39 | 115,116 |
| 2019-01-31 | $115.31 | $116.90 | $115.00 | $116.47 | $113.67 | 150,222 |
| 2019-01-30 | $113.42 | $115.17 | $113.20 | $114.82 | $112.06 | 194,208 |
| 2019-01-29 | $112.85 | $112.91 | $111.80 | $112.16 | $109.46 | 107,558 |
| 2019-01-28 | $112.74 | $112.79 | $111.90 | $112.79 | $110.08 | 141,000 |
| 2019-01-25 | $113.61 | $114.15 | $113.43 | $113.96 | $111.22 | 129,032 |
| 2019-01-24 | $112.47 | $112.87 | $111.89 | $112.61 | $109.90 | 131,882 |
| 2019-01-23 | $112.80 | $113.12 | $111.14 | $112.36 | $109.66 | 179,977 |
| 2019-01-22 | $113.45 | $113.45 | $111.43 | $112.32 | $109.62 | 267,255 |
| 2019-01-18 | $113.90 | $114.60 | $113.27 | $114.22 | $111.48 | 269,306 |
| 2019-01-17 | $111.63 | $113.34 | $111.63 | $112.87 | $110.16 | 169,209 |
| 2019-01-16 | $112.09 | $112.71 | $111.93 | $112.02 | $109.33 | 179,189 |
| 2019-01-15 | $110.59 | $112.03 | $110.59 | $111.95 | $109.26 | 195,368 |
| 2019-01-14 | $110.14 | $110.74 | $109.93 | $110.34 | $107.69 | 229,045 |
| 2019-01-11 | $110.83 | $111.20 | $110.51 | $111.15 | $108.48 | 171,305 |
| 2019-01-10 | $110.19 | $111.55 | $109.83 | $111.46 | $108.78 | 183,173 |
| 2019-01-09 | $110.60 | $111.41 | $110.20 | $110.95 | $108.28 | 237,041 |
| 2019-01-08 | $110.15 | $110.52 | $108.82 | $110.23 | $107.58 | 263,916 |
| 2019-01-07 | $108.20 | $109.54 | $107.84 | $108.95 | $106.33 | 277,363 |
| 2019-01-04 | $105.47 | $108.31 | $105.27 | $107.95 | $105.36 | 288,844 |
| 2019-01-03 | $105.75 | $106.00 | $103.71 | $103.76 | $101.27 | 163,404 |
| 2019-01-02 | $105.04 | $107.65 | $105.04 | $107.11 | $104.54 | 202,080 |
| 2018-12-31 | $106.98 | $107.24 | $105.96 | $107.01 | $104.44 | 308,688 |
| 2018-12-28 | $106.80 | $107.65 | $105.32 | $106.02 | $103.47 | 654,872 |
| 2018-12-27 | $103.89 | $106.17 | $102.00 | $106.17 | $103.62 | 281,500 |
| 2018-12-26 | $100.37 | $105.33 | $99.85 | $105.31 | $102.78 | 384,084 |
| 2018-12-24 | $101.02 | $102.25 | $99.51 | $99.52 | $97.13 | 421,081 |
| 2018-12-21 | $105.22 | $106.27 | $101.69 | $101.98 | $99.42 | 375,972 |
| 2018-12-20 | $106.27 | $107.22 | $103.79 | $105.04 | $102.40 | 555,151 |
| 2018-12-19 | $109.10 | $110.77 | $106.15 | $107.01 | $104.32 | 367,162 |
| 2018-12-18 | $109.53 | $110.27 | $108.39 | $109.12 | $106.38 | 469,422 |
| 2018-12-17 | $110.58 | $111.30 | $107.90 | $108.61 | $105.88 | 467,021 |
| 2018-12-14 | $112.29 | $112.61 | $110.82 | $111.04 | $108.25 | 260,641 |
| 2018-12-13 | $113.98 | $114.48 | $112.88 | $113.52 | $110.67 | 218,317 |
| 2018-12-12 | $114.22 | $115.09 | $113.48 | $113.51 | $110.66 | 193,624 |
| 2018-12-11 | $114.23 | $114.23 | $111.88 | $112.64 | $109.81 | 266,755 |
| 2018-12-10 | $111.61 | $112.97 | $110.22 | $112.53 | $109.70 | 319,181 |
| 2018-12-07 | $114.77 | $115.59 | $111.60 | $111.92 | $109.11 | 264,260 |
| 2018-12-06 | $112.45 | $115.01 | $111.53 | $115.01 | $112.12 | 343,584 |
| 2018-12-04 | $118.36 | $118.56 | $114.47 | $114.62 | $111.74 | 258,176 |
| 2018-12-03 | $119.64 | $119.70 | $118.21 | $118.94 | $115.95 | 211,213 |
| 2018-11-30 | $116.00 | $116.98 | $115.79 | $116.88 | $113.94 | 184,738 |
| 2018-11-29 | $115.89 | $116.70 | $115.22 | $116.01 | $113.09 | 168,828 |
| 2018-11-28 | $113.53 | $116.13 | $112.94 | $116.10 | $113.18 | 293,935 |
| 2018-11-27 | $111.70 | $112.67 | $111.35 | $112.61 | $109.78 | 178,529 |
| 2018-11-26 | $111.63 | $112.30 | $111.14 | $112.27 | $109.45 | 160,209 |
| 2018-11-23 | $110.44 | $111.23 | $110.35 | $110.36 | $107.59 | 49,929 |
| 2018-11-21 | $111.93 | $112.32 | $111.35 | $111.35 | $108.55 | 183,833 |
| 2018-11-20 | $110.05 | $112.15 | $109.66 | $110.78 | $108.00 | 381,220 |
| 2018-11-19 | $115.64 | $115.64 | $112.36 | $112.74 | $109.91 | 211,800 |
| 2018-11-16 | $115.28 | $116.48 | $114.99 | $116.11 | $113.19 | 240,995 |
| 2018-11-15 | $114.49 | $116.65 | $113.50 | $116.34 | $113.42 | 298,209 |
| 2018-11-14 | $116.84 | $117.20 | $114.38 | $115.01 | $112.12 | 274,344 |
| 2018-11-13 | $116.32 | $117.41 | $115.46 | $115.78 | $112.87 | 160,105 |
| 2018-11-12 | $118.52 | $118.52 | $115.87 | $116.01 | $113.09 | 199,966 |
| 2018-11-09 | $119.98 | $119.98 | $118.40 | $119.30 | $116.30 | 156,434 |
| 2018-11-08 | $120.75 | $121.01 | $120.19 | $120.73 | $117.70 | 109,828 |
| 2018-11-07 | $119.03 | $121.16 | $119.00 | $121.12 | $118.08 | 245,334 |
| 2018-11-06 | $116.95 | $118.08 | $116.95 | $117.86 | $114.90 | 133,271 |
| 2018-11-05 | $117.08 | $117.18 | $115.93 | $116.97 | $114.03 | 124,383 |
| 2018-11-02 | $118.53 | $118.99 | $116.20 | $117.08 | $114.14 | 175,100 |
| 2018-11-01 | $117.34 | $118.63 | $116.54 | $118.55 | $115.57 | 221,562 |
| 2018-10-31 | $116.76 | $118.05 | $116.74 | $116.94 | $114.00 | 246,903 |
| 2018-10-30 | $112.75 | $115.06 | $112.48 | $114.98 | $112.09 | 320,463 |
| 2018-10-29 | $116.71 | $117.16 | $111.26 | $113.22 | $110.37 | 370,610 |
| 2018-10-26 | $115.17 | $117.00 | $113.60 | $115.19 | $112.29 | 452,795 |
| 2018-10-25 | $116.08 | $118.69 | $115.55 | $118.01 | $115.04 | 283,281 |
| 2018-10-24 | $119.24 | $119.41 | $114.84 | $114.92 | $112.03 | 361,250 |
| 2018-10-23 | $117.56 | $119.76 | $116.65 | $119.24 | $116.24 | 359,351 |
| 2018-10-22 | $120.14 | $120.50 | $119.17 | $119.74 | $116.73 | 117,834 |
| 2018-10-19 | $120.46 | $121.40 | $119.40 | $119.76 | $116.75 | 177,404 |
| 2018-10-18 | $121.84 | $121.84 | $119.30 | $119.93 | $116.92 | 175,069 |
| 2018-10-17 | $122.75 | $122.75 | $121.21 | $122.32 | $119.25 | 159,175 |
| 2018-10-16 | $120.52 | $122.66 | $120.39 | $122.47 | $119.39 | 211,723 |
| 2018-10-15 | $120.40 | $120.60 | $119.42 | $119.51 | $116.51 | 159,237 |
| 2018-10-12 | $120.75 | $121.05 | $118.75 | $120.68 | $117.65 | 584,578 |
| 2018-10-11 | $119.45 | $120.79 | $116.95 | $117.94 | $114.98 | 438,188 |
| 2018-10-10 | $124.70 | $124.70 | $119.91 | $120.03 | $117.01 | 469,900 |
| 2018-10-09 | $124.59 | $125.76 | $124.59 | $125.01 | $121.87 | 72,221 |
| 2018-10-08 | $124.88 | $125.57 | $123.55 | $124.86 | $121.72 | 168,097 |
| 2018-10-05 | $126.48 | $126.86 | $124.42 | $125.33 | $122.18 | 204,660 |
| 2018-10-04 | $128.04 | $128.04 | $125.70 | $126.52 | $123.34 | 203,665 |
| 2018-10-03 | $128.94 | $129.11 | $128.25 | $128.40 | $125.17 | 148,518 |
| 2018-10-02 | $128.63 | $129.01 | $128.17 | $128.40 | $125.17 | 149,254 |
| 2018-10-01 | $128.94 | $129.38 | $128.43 | $128.70 | $125.46 | 114,247 |
| 2018-09-28 | $127.99 | $128.52 | $127.92 | $128.17 | $124.95 | 85,237 |
| 2018-09-27 | $128.17 | $129.05 | $127.80 | $128.63 | $125.01 | 63,939 |
| 2018-09-26 | $127.83 | $128.75 | $127.59 | $127.75 | $124.15 | 98,846 |
| 2018-09-25 | $127.61 | $127.91 | $127.39 | $127.79 | $124.19 | 80,450 |
| 2018-09-24 | $126.88 | $127.45 | $126.41 | $127.40 | $123.81 | 107,226 |
| 2018-09-21 | $128.30 | $128.30 | $127.32 | $127.37 | $123.78 | 85,265 |
| 2018-09-20 | $127.38 | $127.95 | $127.19 | $127.76 | $124.16 | 128,639 |
| 2018-09-19 | $126.76 | $127.02 | $126.19 | $126.71 | $123.14 | 116,485 |
| 2018-09-18 | $125.94 | $127.08 | $125.94 | $126.62 | $123.05 | 105,294 |
| 2018-09-17 | $126.97 | $126.99 | $125.59 | $125.74 | $122.20 | 83,639 |
| 2018-09-14 | $127.46 | $127.48 | $126.66 | $127.13 | $123.55 | 74,628 |
| 2018-09-13 | $126.98 | $127.50 | $126.90 | $127.31 | $123.72 | 89,865 |
| 2018-09-12 | $126.39 | $126.68 | $125.75 | $126.41 | $122.85 | 126,364 |
| 2018-09-11 | $125.42 | $126.63 | $125.20 | $126.51 | $122.95 | 89,815 |
| 2018-09-10 | $126.21 | $126.21 | $125.50 | $125.69 | $122.15 | 68,380 |
| 2018-09-07 | $125.13 | $126.32 | $125.13 | $125.54 | $122.00 | 81,690 |
| 2018-09-06 | $126.46 | $126.46 | $125.12 | $125.73 | $122.19 | 87,190 |
| 2018-09-05 | $127.34 | $127.34 | $126.00 | $126.42 | $122.86 | 85,165 |
| 2018-09-04 | $127.64 | $127.70 | $127.00 | $127.54 | $123.95 | 91,932 |
| 2018-08-31 | $127.54 | $128.09 | $127.45 | $127.81 | $124.21 | 72,999 |
| 2018-08-30 | $127.72 | $128.32 | $127.31 | $127.66 | $124.06 | 93,267 |
| 2018-08-29 | $127.01 | $128.07 | $127.01 | $128.02 | $124.41 | 99,848 |
| 2018-08-28 | $127.00 | $127.04 | $126.58 | $126.77 | $123.20 | 88,205 |
| 2018-08-27 | $126.34 | $126.72 | $126.13 | $126.71 | $123.14 | 112,171 |
| 2018-08-24 | $125.00 | $125.69 | $125.00 | $125.65 | $122.11 | 86,526 |
| 2018-08-23 | $124.64 | $125.36 | $124.54 | $124.68 | $121.17 | 165,976 |
| 2018-08-22 | $124.32 | $125.04 | $124.30 | $124.83 | $121.31 | 84,408 |
| 2018-08-21 | $124.49 | $125.06 | $124.47 | $124.56 | $121.05 | 84,387 |
| 2018-08-20 | $124.25 | $124.37 | $123.82 | $124.18 | $120.68 | 58,874 |
| 2018-08-17 | $123.64 | $124.21 | $123.21 | $124.01 | $120.52 | 371,899 |
| 2018-08-16 | $124.09 | $124.49 | $123.75 | $123.95 | $120.46 | 96,795 |
| 2018-08-15 | $123.71 | $123.78 | $122.52 | $123.31 | $119.84 | 102,249 |
| 2018-08-14 | $124.15 | $124.56 | $123.69 | $124.44 | $120.93 | 61,962 |
| 2018-08-13 | $124.07 | $124.71 | $123.63 | $123.70 | $120.22 | 86,274 |
| 2018-08-10 | $124.11 | $124.33 | $123.57 | $123.90 | $120.41 | 95,387 |
| 2018-08-09 | $124.87 | $125.19 | $124.72 | $124.74 | $121.23 | 62,772 |
| 2018-08-08 | $124.80 | $125.10 | $124.50 | $124.87 | $121.35 | 104,368 |
| 2018-08-07 | $124.95 | $125.11 | $124.70 | $124.86 | $121.34 | 124,161 |
| 2018-08-06 | $123.87 | $124.48 | $123.70 | $124.48 | $120.97 | 86,852 |
| 2018-08-03 | $123.70 | $123.87 | $123.29 | $123.87 | $120.38 | 95,135 |
| 2018-08-02 | $121.98 | $123.66 | $121.75 | $123.55 | $120.07 | 123,712 |
| 2018-08-01 | $122.67 | $122.98 | $122.01 | $122.50 | $119.05 | 116,982 |
| 2018-07-31 | $121.71 | $122.59 | $121.57 | $122.07 | $118.63 | 140,571 |
| 2018-07-30 | $122.85 | $122.87 | $120.94 | $121.36 | $117.94 | 175,394 |
| 2018-07-27 | $124.69 | $124.69 | $122.21 | $122.80 | $119.34 | 146,910 |
| 2018-07-26 | $124.11 | $124.33 | $123.72 | $123.99 | $120.50 | 217,928 |
| 2018-07-25 | $124.04 | $125.59 | $124.04 | $125.52 | $121.98 | 187,420 |
| 2018-07-24 | $124.43 | $124.79 | $123.58 | $124.08 | $120.58 | 101,460 |
| 2018-07-23 | $123.14 | $123.38 | $122.56 | $123.35 | $119.88 | 100,914 |
| 2018-07-20 | $123.41 | $123.80 | $123.24 | $123.31 | $119.84 | 72,466 |
| 2018-07-19 | $123.50 | $123.78 | $123.35 | $123.45 | $119.97 | 69,602 |
| 2018-07-18 | $123.90 | $123.98 | $123.44 | $123.86 | $120.37 | 69,315 |
| 2018-07-17 | $122.42 | $124.03 | $122.36 | $123.89 | $120.40 | 84,083 |
| 2018-07-16 | $123.61 | $123.61 | $122.98 | $123.16 | $119.69 | 175,596 |
| 2018-07-13 | $123.38 | $123.57 | $122.95 | $123.45 | $119.97 | 102,688 |
| 2018-07-12 | $122.36 | $123.28 | $122.23 | $123.25 | $119.78 | 115,526 |
| 2018-07-11 | $121.56 | $122.27 | $121.56 | $121.84 | $118.41 | 130,826 |
| 2018-07-10 | $122.43 | $122.62 | $122.14 | $122.48 | $119.03 | 164,556 |
| 2018-07-09 | $121.72 | $122.18 | $121.40 | $122.18 | $118.74 | 159,321 |
| 2018-07-06 | $119.89 | $121.21 | $119.71 | $121.09 | $117.68 | 139,603 |
| 2018-07-05 | $119.26 | $119.76 | $118.64 | $119.71 | $116.34 | 151,490 |
| 2018-07-03 | $119.90 | $119.90 | $118.41 | $118.53 | $115.19 | 116,916 |
| 2018-07-02 | $118.12 | $119.54 | $118.00 | $119.50 | $116.13 | 90,131 |
| 2018-06-29 | $119.45 | $120.00 | $118.96 | $118.97 | $115.62 | 112,003 |
| 2018-06-28 | $117.82 | $119.15 | $117.66 | $118.84 | $115.49 | 135,764 |
| 2018-06-27 | $120.00 | $120.50 | $118.23 | $118.23 | $114.49 | 143,547 |
| 2018-06-26 | $119.20 | $120.03 | $119.02 | $119.48 | $115.70 | 92,078 |
| 2018-06-25 | $120.37 | $120.54 | $117.99 | $118.89 | $115.13 | 177,653 |
| 2018-06-22 | $121.87 | $121.87 | $121.12 | $121.21 | $117.37 | 71,896 |
| 2018-06-21 | $122.23 | $122.23 | $120.96 | $121.22 | $117.38 | 86,547 |
| 2018-06-20 | $122.03 | $122.49 | $121.97 | $122.08 | $118.22 | 93,821 |
| 2018-06-19 | $121.01 | $121.64 | $120.54 | $121.59 | $117.74 | 98,068 |
| 2018-06-18 | $121.53 | $122.33 | $121.37 | $122.29 | $118.42 | 93,261 |
| 2018-06-15 | $122.15 | $122.44 | $121.79 | $122.41 | $118.53 | 115,597 |
| 2018-06-14 | $122.14 | $122.60 | $122.05 | $122.53 | $118.65 | 120,873 |
| 2018-06-13 | $122.11 | $122.47 | $121.52 | $121.55 | $117.70 | 152,173 |
| 2018-06-12 | $121.80 | $122.12 | $121.64 | $122.01 | $118.15 | 88,006 |
| 2018-06-11 | $121.36 | $121.87 | $121.34 | $121.56 | $117.71 | 90,170 |
| 2018-06-08 | $120.61 | $121.32 | $120.53 | $121.24 | $117.40 | 104,346 |
| 2018-06-07 | $121.61 | $121.61 | $120.47 | $120.98 | $117.15 | 173,388 |
| 2018-06-06 | $120.79 | $121.51 | $120.34 | $121.51 | $117.66 | 169,219 |
| 2018-06-05 | $120.36 | $120.72 | $120.20 | $120.55 | $116.73 | 82,026 |
| 2018-06-04 | $119.66 | $120.31 | $119.66 | $120.25 | $116.44 | 89,989 |
| 2018-06-01 | $118.55 | $119.45 | $118.55 | $119.34 | $115.56 | 129,222 |
| 2018-05-31 | $118.22 | $118.59 | $117.76 | $117.94 | $114.21 | 125,043 |
| 2018-05-30 | $117.64 | $118.51 | $117.48 | $118.31 | $114.56 | 101,033 |
| 2018-05-29 | $117.32 | $117.80 | $116.54 | $117.07 | $113.36 | 144,423 |
| 2018-05-25 | $118.02 | $118.31 | $117.76 | $117.99 | $114.25 | 100,362 |
| 2018-05-24 | $118.10 | $118.28 | $117.23 | $118.13 | $114.39 | 162,887 |
| 2018-05-23 | $116.80 | $118.19 | $116.67 | $118.17 | $114.43 | 126,551 |
| 2018-05-22 | $118.25 | $118.40 | $117.21 | $117.37 | $113.65 | 84,460 |
| 2018-05-21 | $117.88 | $118.26 | $117.50 | $117.92 | $114.19 | 89,543 |
| 2018-05-18 | $117.13 | $117.38 | $116.93 | $117.13 | $113.42 | 108,731 |
| 2018-05-17 | $117.30 | $117.87 | $116.94 | $117.26 | $113.55 | 88,633 |
| 2018-05-16 | $116.88 | $117.64 | $116.88 | $117.38 | $113.66 | 97,571 |
| 2018-05-15 | $117.26 | $117.54 | $116.31 | $116.78 | $113.08 | 173,662 |
| 2018-05-14 | $118.27 | $118.55 | $117.77 | $117.95 | $114.22 | 363,478 |
| 2018-05-11 | $117.79 | $118.20 | $117.56 | $117.91 | $114.18 | 99,612 |
| 2018-05-10 | $117.03 | $117.97 | $116.95 | $117.80 | $114.07 | 126,807 |
| 2018-05-09 | $115.80 | $116.81 | $115.61 | $116.74 | $113.04 | 127,489 |
| 2018-05-08 | $115.28 | $115.62 | $114.75 | $115.49 | $111.83 | 115,501 |
| 2018-05-07 | $115.49 | $115.94 | $115.13 | $115.54 | $111.88 | 162,415 |
| 2018-05-04 | $112.75 | $115.18 | $112.75 | $114.91 | $111.27 | 138,741 |
| 2018-05-03 | $112.78 | $113.38 | $111.52 | $113.10 | $109.52 | 131,657 |
| 2018-05-02 | $113.68 | $114.21 | $113.00 | $113.13 | $109.55 | 96,067 |
| 2018-05-01 | $112.67 | $113.53 | $112.16 | $113.51 | $109.92 | 87,091 |
| 2018-04-30 | $113.45 | $114.07 | $112.70 | $112.70 | $109.13 | 79,312 |
| 2018-04-27 | $113.82 | $114.00 | $112.71 | $113.10 | $109.52 | 70,102 |
| 2018-04-26 | $112.24 | $113.50 | $112.00 | $113.22 | $109.64 | 90,642 |
| 2018-04-25 | $110.84 | $111.37 | $109.90 | $111.05 | $107.53 | 136,231 |
| 2018-04-24 | $113.32 | $113.37 | $110.00 | $110.73 | $107.22 | 199,331 |
| 2018-04-23 | $113.63 | $113.88 | $112.50 | $113.05 | $109.47 | 94,788 |
| 2018-04-20 | $114.55 | $114.55 | $112.92 | $113.31 | $109.72 | 125,116 |
| 2018-04-19 | $115.29 | $115.30 | $114.25 | $114.66 | $111.03 | 152,361 |
| 2018-04-18 | $115.79 | $116.14 | $115.35 | $115.81 | $112.14 | 110,289 |
| 2018-04-17 | $114.70 | $115.91 | $114.61 | $115.61 | $111.95 | 178,808 |
| 2018-04-16 | $113.72 | $114.08 | $113.28 | $113.77 | $110.17 | 101,149 |
| 2018-04-13 | $113.89 | $113.89 | $112.52 | $113.01 | $109.43 | 156,752 |
| 2018-04-12 | $113.13 | $113.62 | $112.93 | $113.19 | $109.61 | 120,185 |
| 2018-04-11 | $112.25 | $113.25 | $112.18 | $112.42 | $108.86 | 160,942 |
| 2018-04-10 | $112.36 | $113.15 | $111.79 | $112.85 | $109.28 | 190,639 |
| 2018-04-09 | $111.25 | $112.58 | $110.73 | $110.85 | $107.34 | 170,572 |
| 2018-04-06 | $111.90 | $112.73 | $109.80 | $110.42 | $106.92 | 189,478 |
| 2018-04-05 | $113.08 | $113.48 | $112.42 | $113.01 | $109.43 | 108,260 |
| 2018-04-04 | $108.77 | $112.38 | $108.50 | $112.10 | $108.55 | 203,185 |
| 2018-04-03 | $110.27 | $111.11 | $109.04 | $110.78 | $107.27 | 170,249 |
| 2018-04-02 | $111.70 | $112.00 | $108.37 | $109.46 | $105.99 | 329,822 |
| 2018-03-29 | $110.88 | $113.16 | $110.40 | $112.24 | $108.69 | 163,812 |
| 2018-03-28 | $110.67 | $111.66 | $109.70 | $110.36 | $106.87 | 176,447 |
| 2018-03-27 | $114.18 | $114.48 | $110.26 | $111.00 | $107.49 | 252,013 |
| 2018-03-26 | $112.51 | $113.89 | $110.84 | $113.80 | $110.20 | 505,917 |
| 2018-03-23 | $113.33 | $113.55 | $110.67 | $110.76 | $107.25 | 215,810 |
| 2018-03-22 | $114.99 | $115.30 | $113.13 | $113.13 | $109.55 | 192,187 |
| 2018-03-21 | $116.86 | $117.62 | $116.20 | $116.50 | $112.56 | 109,027 |
| 2018-03-20 | $116.47 | $117.13 | $116.34 | $116.94 | $112.98 | 88,719 |
| 2018-03-19 | $117.69 | $117.69 | $115.53 | $116.41 | $112.47 | 276,626 |
| 2018-03-16 | $118.79 | $118.98 | $118.45 | $118.45 | $114.44 | 122,401 |
| 2018-03-15 | $118.98 | $119.30 | $118.25 | $118.61 | $114.59 | 319,600 |
| 2018-03-14 | $119.53 | $119.56 | $118.40 | $118.75 | $114.73 | 106,671 |
| 2018-03-13 | $120.60 | $120.85 | $118.82 | $119.12 | $115.09 | 158,212 |
| 2018-03-12 | $120.07 | $120.45 | $119.79 | $119.93 | $115.87 | 182,450 |
| 2018-03-09 | $118.44 | $119.81 | $118.31 | $119.81 | $115.75 | 176,673 |
| 2018-03-08 | $117.31 | $117.76 | $117.11 | $117.75 | $113.76 | 239,266 |
| 2018-03-07 | $115.67 | $117.11 | $115.66 | $116.94 | $112.98 | 269,107 |
| 2018-03-06 | $117.00 | $117.00 | $116.16 | $116.83 | $112.87 | 120,597 |
| 2018-03-05 | $114.49 | $116.64 | $114.38 | $116.42 | $112.48 | 176,403 |
| 2018-03-02 | $113.34 | $115.35 | $112.90 | $115.07 | $111.17 | 183,931 |
| 2018-03-01 | $116.30 | $116.77 | $113.59 | $114.50 | $110.62 | 208,415 |
| 2018-02-28 | $117.70 | $118.05 | $116.17 | $116.17 | $112.24 | 174,343 |
| 2018-02-27 | $118.91 | $119.05 | $117.22 | $117.23 | $113.26 | 487,198 |
| 2018-02-26 | $118.10 | $118.96 | $117.91 | $118.96 | $114.93 | 218,644 |
| 2018-02-23 | $116.22 | $117.58 | $116.05 | $117.58 | $113.60 | 206,616 |
| 2018-02-22 | $115.91 | $116.52 | $115.30 | $115.61 | $111.70 | 102,738 |
| 2018-02-21 | $116.15 | $117.37 | $115.39 | $115.40 | $111.49 | 139,960 |
| 2018-02-20 | $115.84 | $116.87 | $115.40 | $115.80 | $111.88 | 166,348 |
| 2018-02-16 | $116.04 | $117.13 | $115.98 | $116.22 | $112.28 | 210,329 |
| 2018-02-15 | $115.50 | $116.32 | $114.28 | $116.32 | $112.38 | 239,190 |
| 2018-02-14 | $112.25 | $114.69 | $112.25 | $114.52 | $110.64 | 283,500 |
| 2018-02-13 | $112.02 | $113.12 | $111.90 | $112.84 | $109.02 | 374,533 |
| 2018-02-12 | $111.85 | $113.21 | $110.96 | $112.55 | $108.74 | 275,549 |
| 2018-02-09 | $110.42 | $111.54 | $106.90 | $110.73 | $106.98 | 623,592 |
| 2018-02-08 | $113.83 | $113.88 | $109.10 | $109.10 | $105.41 | 387,085 |
| 2018-02-07 | $114.44 | $115.69 | $113.65 | $113.65 | $109.80 | 389,671 |
| 2018-02-06 | $109.81 | $114.69 | $109.50 | $114.49 | $110.61 | 621,769 |
| 2018-02-05 | $115.51 | $117.00 | $111.78 | $112.05 | $108.26 | 762,054 |
| 2018-02-02 | $118.31 | $118.62 | $116.52 | $116.52 | $112.57 | 295,198 |
| 2018-02-01 | $119.00 | $119.75 | $118.61 | $118.92 | $114.89 | 134,810 |
| 2018-01-31 | $119.88 | $120.14 | $119.00 | $119.52 | $115.47 | 177,443 |
| 2018-01-30 | $119.18 | $119.67 | $118.70 | $119.15 | $115.12 | 305,693 |
| 2018-01-29 | $120.79 | $120.94 | $120.08 | $120.21 | $116.14 | 193,328 |
| 2018-01-26 | $120.11 | $121.09 | $119.86 | $121.09 | $116.99 | 169,714 |
| 2018-01-25 | $120.27 | $120.45 | $119.25 | $119.58 | $115.53 | 151,990 |
| 2018-01-24 | $120.39 | $120.50 | $119.10 | $119.71 | $115.66 | 262,683 |
| 2018-01-23 | $119.62 | $120.24 | $119.62 | $120.13 | $116.06 | 250,898 |
| 2018-01-22 | $118.39 | $119.44 | $118.33 | $119.44 | $115.40 | 167,603 |
| 2018-01-19 | $118.18 | $118.43 | $117.86 | $118.43 | $114.42 | 165,386 |
| 2018-01-18 | $117.87 | $118.05 | $117.43 | $117.78 | $113.79 | 161,009 |
| 2018-01-17 | $117.21 | $117.99 | $116.70 | $117.89 | $113.90 | 159,701 |
| 2018-01-16 | $117.72 | $118.02 | $116.32 | $116.65 | $112.70 | 245,008 |
| 2018-01-12 | $116.28 | $117.03 | $116.17 | $116.97 | $113.01 | 310,934 |
| 2018-01-11 | $115.73 | $116.27 | $115.60 | $116.27 | $112.33 | 161,245 |
| 2018-01-10 | $115.21 | $115.47 | $114.74 | $115.46 | $111.55 | 237,460 |
| 2018-01-09 | $115.60 | $115.85 | $115.30 | $115.66 | $111.74 | 171,717 |
| 2018-01-08 | $115.00 | $115.42 | $114.92 | $115.32 | $111.41 | 213,934 |
| 2018-01-05 | $114.40 | $115.05 | $114.22 | $114.98 | $111.09 | 216,571 |
| 2018-01-04 | $114.14 | $114.24 | $113.89 | $113.97 | $110.11 | 210,566 |
| 2018-01-03 | $112.91 | $113.73 | $112.84 | $113.69 | $109.84 | 169,002 |
| 2018-01-02 | $111.85 | $112.67 | $111.65 | $112.67 | $108.85 | 167,734 |
| 2017-12-29 | $111.99 | $111.99 | $111.27 | $111.33 | $107.56 | 97,060 |
| 2017-12-28 | $111.94 | $111.94 | $111.66 | $111.79 | $108.00 | 92,026 |
| 2017-12-27 | $111.64 | $111.82 | $111.52 | $111.70 | $107.92 | 72,388 |
| 2017-12-26 | $111.50 | $111.76 | $111.21 | $111.57 | $107.79 | 107,563 |
| 2017-12-22 | $112.31 | $112.31 | $112.03 | $112.25 | $108.04 | 98,878 |
| 2017-12-21 | $112.47 | $112.76 | $112.28 | $112.36 | $108.15 | 121,816 |
| 2017-12-20 | $112.89 | $112.89 | $112.15 | $112.26 | $108.05 | 124,141 |
| 2017-12-19 | $112.98 | $112.98 | $112.38 | $112.52 | $108.30 | 134,663 |
| 2017-12-18 | $112.92 | $113.10 | $112.80 | $112.98 | $108.74 | 137,792 |
| 2017-12-15 | $111.80 | $112.37 | $111.73 | $112.28 | $108.07 | 120,069 |
| 2017-12-14 | $111.57 | $111.82 | $111.27 | $111.27 | $107.10 | 184,436 |
| 2017-12-13 | $111.41 | $111.73 | $111.34 | $111.44 | $107.26 | 114,523 |
| 2017-12-12 | $111.36 | $111.53 | $111.11 | $111.24 | $107.07 | 174,788 |
| 2017-12-11 | $111.10 | $111.21 | $110.65 | $111.18 | $107.01 | 165,546 |
| 2017-12-08 | $110.73 | $110.85 | $110.48 | $110.64 | $106.49 | 88,454 |
| 2017-12-07 | $109.83 | $110.36 | $109.83 | $110.24 | $106.11 | 68,394 |
| 2017-12-06 | $109.18 | $109.93 | $109.15 | $109.79 | $105.67 | 84,161 |
| 2017-12-05 | $109.63 | $110.41 | $109.30 | $109.49 | $105.38 | 149,206 |
| 2017-12-04 | $111.02 | $111.21 | $109.59 | $109.59 | $105.48 | 166,294 |
| 2017-12-01 | $110.23 | $110.67 | $108.79 | $110.23 | $106.10 | 154,473 |
| 2017-11-30 | $110.00 | $110.77 | $109.78 | $110.58 | $106.43 | 85,382 |
| 2017-11-29 | $110.67 | $110.67 | $109.03 | $109.54 | $105.43 | 137,081 |
| 2017-11-28 | $110.48 | $110.70 | $110.07 | $110.68 | $106.53 | 89,461 |
| 2017-11-27 | $110.40 | $110.41 | $110.03 | $110.23 | $106.10 | 103,780 |
| 2017-11-24 | $110.06 | $110.28 | $110.06 | $110.24 | $106.11 | 39,072 |
| 2017-11-22 | $110.03 | $110.03 | $109.74 | $109.85 | $105.73 | 130,558 |
| 2017-11-21 | $109.20 | $109.94 | $109.20 | $109.86 | $105.74 | 96,989 |
| 2017-11-20 | $108.89 | $108.98 | $108.75 | $108.79 | $104.71 | 85,684 |
| 2017-11-17 | $109.10 | $109.10 | $108.71 | $108.79 | $104.71 | 84,385 |
| 2017-11-16 | $108.65 | $109.38 | $108.65 | $109.21 | $105.11 | 86,573 |
| 2017-11-15 | $108.29 | $108.51 | $107.91 | $108.14 | $104.08 | 82,479 |
| 2017-11-14 | $108.72 | $108.92 | $108.32 | $108.78 | $104.70 | 73,968 |
| 2017-11-13 | $108.56 | $109.23 | $108.56 | $109.07 | $104.98 | 106,755 |
| 2017-11-10 | $108.70 | $109.00 | $108.63 | $108.92 | $104.84 | 99,659 |
| 2017-11-09 | $108.76 | $108.97 | $108.08 | $108.92 | $104.84 | 113,413 |
| 2017-11-08 | $108.95 | $109.35 | $108.83 | $109.29 | $105.19 | 93,156 |
| 2017-11-07 | $108.82 | $109.02 | $108.65 | $108.94 | $104.85 | 73,512 |
| 2017-11-06 | $108.47 | $108.92 | $108.45 | $108.78 | $104.70 | 93,016 |
| 2017-11-03 | $108.10 | $108.51 | $107.80 | $108.46 | $104.39 | 105,059 |
| 2017-11-02 | $107.96 | $107.96 | $107.36 | $107.73 | $103.69 | 83,781 |
| 2017-11-01 | $108.35 | $108.35 | $107.73 | $108.00 | $103.95 | 117,796 |
| 2017-10-31 | $107.87 | $108.03 | $107.67 | $107.89 | $103.84 | 65,169 |
| 2017-10-30 | $107.55 | $107.83 | $107.35 | $107.65 | $103.61 | 93,024 |
| 2017-10-27 | $106.64 | $107.62 | $106.59 | $107.57 | $103.54 | 95,990 |
| 2017-10-26 | $106.07 | $106.24 | $105.90 | $105.94 | $101.97 | 89,100 |
| 2017-10-25 | $106.31 | $106.44 | $105.43 | $106.06 | $102.08 | 91,318 |
| 2017-10-24 | $106.40 | $106.44 | $106.09 | $106.32 | $102.33 | 95,807 |
| 2017-10-23 | $106.96 | $106.96 | $106.09 | $106.12 | $102.14 | 83,539 |
| 2017-10-20 | $106.92 | $106.92 | $106.63 | $106.72 | $102.72 | 83,641 |
| 2017-10-19 | $106.31 | $106.52 | $105.94 | $106.52 | $102.53 | 125,765 |
| 2017-10-18 | $107.01 | $107.06 | $106.70 | $106.78 | $102.78 | 119,144 |
| 2017-10-17 | $106.83 | $106.89 | $106.70 | $106.86 | $102.85 | 100,669 |
| 2017-10-16 | $106.94 | $106.99 | $106.66 | $106.86 | $102.85 | 89,424 |
| 2017-10-13 | $106.88 | $106.91 | $106.68 | $106.75 | $102.75 | 96,912 |
| 2017-10-12 | $106.50 | $106.75 | $106.36 | $106.52 | $102.53 | 110,872 |
| 2017-10-11 | $106.24 | $106.61 | $106.19 | $106.61 | $102.61 | 69,678 |
| 2017-10-10 | $106.37 | $106.37 | $105.80 | $106.17 | $102.19 | 67,356 |
| 2017-10-09 | $106.17 | $106.27 | $105.89 | $105.96 | $101.99 | 65,241 |
| 2017-10-06 | $105.77 | $106.07 | $105.75 | $106.07 | $102.09 | 82,583 |
| 2017-10-05 | $105.51 | $106.06 | $105.50 | $106.03 | $102.05 | 299,848 |
| 2017-10-04 | $105.05 | $105.39 | $105.02 | $105.23 | $101.28 | 294,785 |
| 2017-10-03 | $104.99 | $105.16 | $104.89 | $105.14 | $101.20 | 96,537 |
| 2017-10-02 | $104.99 | $105.14 | $104.61 | $104.91 | $100.98 | 176,323 |
| 2017-09-29 | $104.31 | $104.74 | $104.21 | $104.72 | $100.79 | 99,782 |
| 2017-09-28 | $104.00 | $104.26 | $103.94 | $104.18 | $100.27 | 64,781 |
| 2017-09-27 | $103.93 | $104.30 | $103.56 | $104.08 | $100.18 | 75,940 |
| 2017-09-26 | $104.11 | $104.31 | $103.74 | $103.91 | $99.68 | 71,105 |
| 2017-09-25 | $104.23 | $104.26 | $103.50 | $103.78 | $99.55 | 73,700 |
| 2017-09-22 | $104.30 | $104.53 | $104.25 | $104.44 | $100.18 | 66,288 |
| 2017-09-21 | $104.86 | $104.86 | $104.38 | $104.49 | $100.23 | 75,955 |
| 2017-09-20 | $105.05 | $105.18 | $104.34 | $104.96 | $100.68 | 128,791 |
| 2017-09-19 | $105.16 | $105.17 | $104.88 | $105.06 | $100.78 | 79,434 |
| 2017-09-18 | $105.27 | $105.39 | $104.79 | $105.03 | $100.75 | 123,216 |
| 2017-09-15 | $105.06 | $105.27 | $104.89 | $105.08 | $100.80 | 84,690 |
| 2017-09-14 | $105.01 | $105.17 | $104.80 | $105.05 | $100.77 | 169,586 |
| 2017-09-13 | $105.08 | $105.23 | $104.99 | $105.23 | $100.94 | 73,460 |
| 2017-09-12 | $105.29 | $105.29 | $104.92 | $105.22 | $100.93 | 77,246 |
| 2017-09-11 | $104.71 | $105.05 | $104.71 | $105.00 | $100.72 | 91,716 |
| 2017-09-08 | $104.26 | $104.40 | $104.00 | $104.07 | $99.83 | 89,086 |
| 2017-09-07 | $104.23 | $104.46 | $104.09 | $104.42 | $100.16 | 116,441 |
| 2017-09-06 | $103.98 | $104.15 | $103.55 | $103.98 | $99.74 | 72,980 |
| 2017-09-05 | $103.97 | $104.20 | $103.03 | $103.66 | $99.44 | 87,527 |
| 2017-09-01 | $104.32 | $104.41 | $104.03 | $104.21 | $99.96 | 76,800 |
| 2017-08-31 | $103.61 | $104.20 | $103.53 | $104.06 | $99.82 | 92,564 |
| 2017-08-30 | $102.66 | $103.42 | $102.58 | $103.33 | $99.12 | 99,492 |
| 2017-08-29 | $101.64 | $102.68 | $101.29 | $102.53 | $98.35 | 68,905 |
| 2017-08-28 | $102.26 | $102.40 | $102.06 | $102.25 | $98.08 | 68,358 |
| 2017-08-25 | $102.35 | $102.56 | $101.96 | $101.98 | $97.82 | 67,191 |
| 2017-08-24 | $102.45 | $102.58 | $101.72 | $101.93 | $97.78 | 76,631 |
| 2017-08-23 | $102.21 | $102.44 | $102.10 | $102.26 | $98.09 | 66,860 |
| 2017-08-22 | $101.86 | $102.79 | $101.86 | $102.73 | $98.54 | 92,324 |
| 2017-08-21 | $101.35 | $101.63 | $100.95 | $101.49 | $97.35 | 130,216 |
| 2017-08-18 | $101.53 | $101.97 | $101.11 | $101.39 | $97.26 | 136,511 |
| 2017-08-17 | $102.99 | $103.06 | $101.54 | $101.54 | $97.40 | 117,281 |
| 2017-08-16 | $103.18 | $103.53 | $103.00 | $103.24 | $99.03 | 106,546 |
| 2017-08-15 | $103.15 | $103.18 | $102.69 | $102.96 | $98.76 | 73,411 |
| 2017-08-14 | $102.50 | $103.00 | $102.50 | $102.89 | $98.70 | 89,278 |
| 2017-08-11 | $101.41 | $102.03 | $101.39 | $101.76 | $97.61 | 112,645 |
| 2017-08-10 | $102.62 | $102.77 | $101.32 | $101.37 | $97.24 | 194,548 |
| 2017-08-09 | $102.55 | $103.05 | $102.45 | $103.02 | $98.82 | 119,148 |
| 2017-08-08 | $103.34 | $103.76 | $102.87 | $103.07 | $98.87 | 97,040 |
| 2017-08-07 | $103.07 | $103.33 | $102.97 | $103.33 | $99.12 | 109,940 |
| 2017-08-04 | $103.02 | $103.09 | $102.60 | $102.87 | $98.68 | 106,337 |
| 2017-08-03 | $103.15 | $103.15 | $102.68 | $102.80 | $98.61 | 88,843 |
| 2017-08-02 | $103.29 | $103.35 | $102.55 | $103.12 | $98.92 | 113,734 |
| 2017-08-01 | $103.03 | $103.05 | $102.75 | $102.91 | $98.72 | 121,121 |
| 2017-07-31 | $103.24 | $103.31 | $102.62 | $102.71 | $98.52 | 202,664 |
| 2017-07-28 | $102.84 | $103.13 | $102.57 | $103.02 | $98.82 | 82,880 |
| 2017-07-27 | $104.13 | $104.13 | $102.50 | $103.32 | $99.11 | 198,977 |
| 2017-07-26 | $103.55 | $103.73 | $103.45 | $103.59 | $99.37 | 89,863 |
| 2017-07-25 | $103.49 | $103.49 | $103.19 | $103.24 | $99.03 | 93,079 |
| 2017-07-24 | $103.33 | $103.50 | $103.05 | $103.40 | $99.19 | 104,288 |
| 2017-07-21 | $102.96 | $103.27 | $102.94 | $103.24 | $99.03 | 87,295 |
| 2017-07-20 | $103.44 | $103.44 | $102.92 | $103.21 | $99.00 | 113,799 |
| 2017-07-19 | $102.89 | $103.22 | $102.83 | $103.19 | $98.98 | 100,278 |
| 2017-07-18 | $102.04 | $102.60 | $101.98 | $102.60 | $98.42 | 77,317 |
| 2017-07-17 | $102.34 | $102.47 | $102.11 | $102.19 | $98.03 | 81,690 |
| 2017-07-14 | $101.83 | $102.32 | $101.77 | $102.20 | $98.03 | 77,052 |
| 2017-07-13 | $101.52 | $101.76 | $101.39 | $101.60 | $97.46 | 77,889 |
| 2017-07-12 | $101.09 | $101.57 | $101.07 | $101.41 | $97.28 | 94,943 |
| 2017-07-11 | $100.36 | $100.63 | $99.89 | $100.51 | $96.41 | 73,657 |
| 2017-07-10 | $100.15 | $100.59 | $99.95 | $100.42 | $96.33 | 184,645 |
| 2017-07-07 | $99.67 | $100.10 | $99.51 | $100.03 | $95.95 | 107,607 |
| 2017-07-06 | $99.67 | $99.67 | $99.11 | $99.24 | $95.20 | 85,722 |
| 2017-07-05 | $99.88 | $100.21 | $99.51 | $100.03 | $95.95 | 112,107 |
| 2017-07-03 | $100.42 | $100.56 | $99.63 | $99.63 | $95.57 | 207,723 |
| 2017-06-30 | $100.45 | $100.46 | $100.00 | $100.06 | $95.98 | 100,267 |
| 2017-06-29 | $101.13 | $101.13 | $99.28 | $99.90 | $95.83 | 184,616 |
| 2017-06-28 | $100.53 | $101.31 | $100.27 | $101.26 | $97.13 | 253,125 |
| 2017-06-27 | $101.22 | $101.24 | $100.20 | $100.24 | $96.15 | 140,835 |
| 2017-06-26 | $102.02 | $102.02 | $101.23 | $101.33 | $97.20 | 142,698 |
| 2017-06-23 | $101.38 | $101.70 | $101.11 | $101.57 | $97.43 | 108,591 |
| 2017-06-22 | $101.81 | $102.00 | $101.57 | $101.70 | $97.22 | 92,325 |
| 2017-06-21 | $101.51 | $101.73 | $101.32 | $101.73 | $97.25 | 142,300 |
| 2017-06-20 | $101.81 | $101.83 | $101.21 | $101.24 | $96.78 | 135,079 |
| 2017-06-19 | $101.35 | $101.86 | $101.16 | $101.82 | $97.34 | 133,243 |
| 2017-06-16 | $100.84 | $100.84 | $100.23 | $100.69 | $96.26 | 58,219 |
| 2017-06-15 | $100.23 | $100.79 | $99.90 | $100.72 | $96.29 | 78,703 |
| 2017-06-14 | $101.34 | $101.47 | $100.50 | $100.97 | $96.53 | 109,517 |
| 2017-06-13 | $100.85 | $101.13 | $100.55 | $101.07 | $96.62 | 138,047 |
| 2017-06-12 | $100.32 | $100.46 | $99.65 | $100.37 | $95.95 | 147,779 |
| 2017-06-09 | $102.17 | $102.24 | $99.84 | $100.73 | $96.30 | 180,334 |
| 2017-06-08 | $102.25 | $102.25 | $101.67 | $101.96 | $97.47 | 129,306 |
| 2017-06-07 | $101.91 | $102.11 | $101.69 | $102.05 | $97.56 | 92,335 |
| 2017-06-06 | $101.96 | $102.16 | $101.68 | $101.78 | $97.30 | 155,141 |
| 2017-06-05 | $102.28 | $102.28 | $102.01 | $102.14 | $97.64 | 225,233 |
| 2017-06-02 | $101.76 | $102.29 | $101.63 | $102.25 | $97.75 | 807,953 |
| 2017-06-01 | $101.18 | $101.55 | $100.87 | $101.55 | $97.08 | 108,775 |
| 2017-05-31 | $101.07 | $101.14 | $100.56 | $100.94 | $96.50 | 129,135 |
| 2017-05-30 | $100.78 | $100.94 | $100.72 | $100.87 | $96.43 | 150,776 |
| 2017-05-26 | $100.78 | $100.85 | $100.63 | $100.83 | $96.39 | 93,306 |
| 2017-05-25 | $100.30 | $100.91 | $100.20 | $100.76 | $96.32 | 114,379 |
| 2017-05-24 | $99.66 | $100.05 | $99.54 | $100.01 | $95.61 | 98,881 |
| 2017-05-23 | $99.70 | $99.70 | $99.44 | $99.52 | $95.14 | 96,579 |
| 2017-05-22 | $99.09 | $99.50 | $99.08 | $99.44 | $95.06 | 102,011 |
| 2017-05-19 | $98.63 | $99.14 | $98.60 | $98.79 | $94.44 | 120,087 |
| 2017-05-18 | $97.75 | $98.69 | $97.75 | $98.34 | $94.01 | 178,157 |
| 2017-05-17 | $98.87 | $99.02 | $97.75 | $97.79 | $93.49 | 328,962 |
| 2017-05-16 | $99.76 | $99.77 | $99.41 | $99.57 | $95.19 | 107,481 |
| 2017-05-15 | $99.30 | $99.62 | $99.23 | $99.52 | $95.14 | 138,622 |
| 2017-05-12 | $99.05 | $99.20 | $98.98 | $99.16 | $94.79 | 117,425 |
| 2017-05-11 | $98.85 | $99.00 | $98.43 | $98.98 | $94.62 | 118,617 |
| 2017-05-10 | $99.04 | $99.04 | $98.74 | $99.02 | $94.66 | 216,791 |
| 2017-05-09 | $99.17 | $99.27 | $98.92 | $99.09 | $94.73 | 206,652 |
| 2017-05-08 | $98.86 | $98.93 | $98.61 | $98.93 | $94.57 | 158,891 |
| 2017-05-05 | $98.66 | $98.82 | $98.39 | $98.82 | $94.47 | 142,801 |
| 2017-05-04 | $98.25 | $98.44 | $98.01 | $98.43 | $94.10 | 112,910 |
| 2017-05-03 | $98.44 | $98.46 | $98.02 | $98.27 | $93.94 | 193,214 |
| 2017-05-02 | $98.58 | $98.69 | $98.42 | $98.67 | $94.33 | 142,466 |
| 2017-05-01 | $98.27 | $98.67 | $98.24 | $98.46 | $94.13 | 130,819 |
| 2017-04-28 | $98.29 | $98.29 | $97.90 | $98.02 | $93.70 | 112,642 |
| 2017-04-27 | $97.67 | $97.97 | $97.63 | $97.88 | $93.57 | 99,725 |
| 2017-04-26 | $97.60 | $97.81 | $97.46 | $97.47 | $93.18 | 221,808 |
| 2017-04-25 | $97.15 | $97.73 | $97.12 | $97.56 | $93.27 | 156,035 |
| 2017-04-24 | $96.87 | $96.90 | $96.65 | $96.83 | $92.57 | 254,808 |
| 2017-04-21 | $96.13 | $96.16 | $95.74 | $95.93 | $91.71 | 74,974 |
| 2017-04-20 | $95.72 | $96.29 | $95.60 | $96.15 | $91.92 | 109,845 |
| 2017-04-19 | $95.83 | $95.99 | $95.37 | $95.48 | $91.28 | 114,488 |
| 2017-04-18 | $95.38 | $95.69 | $95.23 | $95.50 | $91.30 | 193,739 |
| 2017-04-17 | $94.98 | $95.60 | $94.98 | $95.60 | $91.39 | 79,487 |
| 2017-04-13 | $95.06 | $95.39 | $94.74 | $94.74 | $90.57 | 104,186 |
| 2017-04-12 | $95.38 | $95.46 | $95.06 | $95.18 | $90.99 | 90,062 |
| 2017-04-11 | $95.59 | $95.74 | $94.90 | $95.46 | $91.26 | 133,422 |
| 2017-04-10 | $95.70 | $95.99 | $95.47 | $95.64 | $91.43 | 102,554 |
| 2017-04-07 | $95.55 | $95.81 | $95.38 | $95.59 | $91.38 | 122,315 |
| 2017-04-06 | $95.61 | $95.78 | $95.41 | $95.55 | $91.34 | 110,498 |
| 2017-04-05 | $95.92 | $96.44 | $95.40 | $95.48 | $91.28 | 198,405 |
| 2017-04-04 | $95.50 | $95.71 | $95.39 | $95.69 | $91.48 | 128,477 |
| 2017-04-03 | $95.79 | $95.94 | $95.15 | $95.67 | $91.46 | 409,488 |
| 2017-03-31 | $95.65 | $95.93 | $95.65 | $95.71 | $91.50 | 89,794 |
| 2017-03-30 | $95.72 | $95.91 | $95.58 | $95.77 | $91.55 | 79,746 |
| 2017-03-29 | $95.42 | $95.80 | $95.30 | $95.73 | $91.52 | 142,658 |
| 2017-03-28 | $95.07 | $95.86 | $94.94 | $95.68 | $91.24 | 102,458 |
| 2017-03-27 | $94.32 | $95.20 | $94.12 | $95.06 | $90.65 | 113,967 |
| 2017-03-24 | $95.24 | $95.40 | $94.74 | $95.04 | $90.63 | 78,386 |
| 2017-03-23 | $95.05 | $95.40 | $94.89 | $95.01 | $90.60 | 80,780 |
| 2017-03-22 | $94.82 | $95.25 | $94.70 | $95.20 | $90.78 | 142,730 |
| 2017-03-21 | $96.20 | $96.33 | $94.77 | $94.89 | $90.48 | 152,817 |
| 2017-03-20 | $95.95 | $96.12 | $95.66 | $95.90 | $91.45 | 99,905 |
| 2017-03-17 | $96.21 | $96.21 | $95.89 | $95.89 | $91.44 | 86,070 |
| 2017-03-16 | $96.20 | $96.20 | $95.77 | $95.95 | $91.49 | 82,741 |
| 2017-03-15 | $95.47 | $96.27 | $95.40 | $96.07 | $91.61 | 108,258 |
| 2017-03-14 | $95.36 | $95.43 | $95.05 | $95.28 | $90.86 | 71,965 |
| 2017-03-13 | $95.33 | $95.55 | $95.29 | $95.51 | $91.08 | 92,017 |
| 2017-03-10 | $95.59 | $95.61 | $95.00 | $95.35 | $90.92 | 98,485 |
| 2017-03-09 | $94.93 | $95.13 | $94.62 | $95.06 | $90.65 | 118,100 |
| 2017-03-08 | $95.14 | $95.28 | $94.91 | $94.97 | $90.56 | 124,482 |
| 2017-03-07 | $95.03 | $95.30 | $94.95 | $95.06 | $90.65 | 70,447 |
| 2017-03-06 | $95.13 | $95.35 | $94.91 | $95.26 | $90.84 | 142,880 |
| 2017-03-03 | $95.28 | $95.48 | $95.08 | $95.43 | $91.00 | 97,813 |
| 2017-03-02 | $95.78 | $95.80 | $95.33 | $95.38 | $90.95 | 105,416 |
| 2017-03-01 | $95.31 | $95.93 | $95.16 | $95.80 | $91.35 | 114,182 |
| 2017-02-28 | $94.66 | $94.76 | $94.40 | $94.53 | $90.14 | 122,514 |
| 2017-02-27 | $94.57 | $94.80 | $94.35 | $94.76 | $90.36 | 106,632 |
| 2017-02-24 | $93.93 | $94.58 | $93.93 | $94.58 | $90.19 | 93,756 |
| 2017-02-23 | $94.63 | $94.64 | $94.04 | $94.34 | $89.96 | 119,707 |
| 2017-02-22 | $94.36 | $94.55 | $94.21 | $94.46 | $90.07 | 119,723 |
| 2017-02-21 | $94.25 | $94.54 | $94.15 | $94.48 | $90.09 | 94,078 |
| 2017-02-17 | $93.49 | $93.96 | $93.45 | $93.96 | $89.60 | 101,321 |
| 2017-02-16 | $93.75 | $93.80 | $93.32 | $93.65 | $89.30 | 101,593 |
| 2017-02-15 | $93.18 | $93.81 | $93.16 | $93.74 | $89.39 | 126,552 |
| 2017-02-14 | $92.82 | $93.19 | $92.63 | $93.18 | $88.85 | 122,293 |
| 2017-02-13 | $92.75 | $92.98 | $92.66 | $92.87 | $88.56 | 108,828 |
| 2017-02-10 | $92.31 | $92.53 | $92.25 | $92.45 | $88.16 | 82,545 |
| 2017-02-09 | $91.78 | $92.24 | $91.75 | $92.11 | $87.83 | 165,730 |
| 2017-02-08 | $91.37 | $91.77 | $91.22 | $91.68 | $87.42 | 87,802 |
| 2017-02-07 | $91.36 | $91.64 | $91.35 | $91.44 | $87.19 | 78,635 |
| 2017-02-06 | $91.14 | $91.24 | $91.02 | $91.16 | $86.93 | 69,158 |
| 2017-02-03 | $91.03 | $91.37 | $91.03 | $91.28 | $87.04 | 85,891 |
| 2017-02-02 | $90.68 | $91.05 | $90.46 | $90.79 | $86.57 | 117,275 |
| 2017-02-01 | $90.77 | $90.84 | $90.33 | $90.74 | $86.53 | 118,859 |
| 2017-01-31 | $89.94 | $90.27 | $89.83 | $90.27 | $86.08 | 103,305 |
| 2017-01-30 | $90.46 | $90.46 | $89.80 | $90.28 | $86.09 | 163,788 |
| 2017-01-27 | $90.96 | $90.96 | $90.64 | $90.83 | $86.61 | 113,825 |
| 2017-01-26 | $91.04 | $91.16 | $90.89 | $90.97 | $86.75 | 93,648 |
| 2017-01-25 | $90.61 | $91.01 | $90.55 | $91.01 | $86.78 | 101,243 |
| 2017-01-24 | $89.91 | $90.31 | $89.69 | $90.22 | $86.03 | 100,641 |
| 2017-01-23 | $89.57 | $89.83 | $89.32 | $89.75 | $85.58 | 102,155 |
| 2017-01-20 | $89.97 | $90.00 | $89.53 | $89.75 | $85.58 | 90,242 |
| 2017-01-19 | $89.91 | $89.99 | $89.46 | $89.59 | $85.43 | 163,052 |
| 2017-01-18 | $89.71 | $89.86 | $89.60 | $89.86 | $85.69 | 79,963 |
| 2017-01-17 | $89.36 | $89.71 | $89.31 | $89.60 | $85.44 | 92,225 |
| 2017-01-13 | $89.48 | $89.72 | $89.47 | $89.61 | $85.45 | 78,647 |
| 2017-01-12 | $89.16 | $89.44 | $88.75 | $89.37 | $85.22 | 88,309 |
| 2017-01-11 | $89.34 | $89.52 | $88.95 | $89.44 | $85.29 | 110,018 |
| 2017-01-10 | $89.45 | $89.65 | $89.20 | $89.40 | $85.25 | 79,255 |
| 2017-01-09 | $89.37 | $89.54 | $89.27 | $89.45 | $85.30 | 188,702 |
| 2017-01-06 | $88.78 | $89.54 | $88.63 | $89.33 | $85.18 | 86,566 |
| 2017-01-05 | $88.32 | $88.71 | $88.32 | $88.70 | $84.58 | 86,017 |
| 2017-01-04 | $87.92 | $88.47 | $87.92 | $88.40 | $84.30 | 200,850 |
| 2017-01-03 | $87.56 | $88.07 | $87.33 | $87.76 | $83.69 | 112,627 |
| 2016-12-30 | $87.73 | $87.73 | $86.83 | $87.11 | $83.07 | 60,580 |
| 2016-12-29 | $87.61 | $87.74 | $87.46 | $87.66 | $83.59 | 60,872 |
| 2016-12-28 | $88.44 | $88.44 | $87.60 | $87.63 | $83.56 | 74,930 |
| 2016-12-27 | $88.10 | $88.56 | $88.07 | $88.29 | $84.19 | 79,179 |
| 2016-12-23 | $87.78 | $87.97 | $87.78 | $87.97 | $83.89 | 63,436 |
| 2016-12-22 | $88.00 | $88.00 | $87.60 | $87.86 | $83.78 | 64,754 |
| 2016-12-21 | $88.23 | $88.28 | $88.06 | $88.08 | $83.99 | 58,433 |
| 2016-12-20 | $88.20 | $88.31 | $88.10 | $88.28 | $84.18 | 96,163 |
| 2016-12-19 | $88.27 | $88.75 | $88.24 | $88.30 | $83.82 | 70,781 |
| 2016-12-16 | $88.65 | $88.65 | $88.09 | $88.23 | $83.75 | 60,233 |
| 2016-12-15 | $88.29 | $88.85 | $88.21 | $88.41 | $83.92 | 103,100 |
| 2016-12-14 | $88.70 | $88.90 | $88.12 | $88.30 | $83.82 | 108,758 |
| 2016-12-13 | $88.31 | $89.01 | $88.22 | $88.72 | $84.22 | 130,864 |
| 2016-12-12 | $88.03 | $88.09 | $87.77 | $87.93 | $83.47 | 84,235 |
| 2016-12-09 | $87.79 | $88.17 | $87.79 | $88.15 | $83.68 | 87,948 |
| 2016-12-08 | $87.31 | $87.65 | $87.29 | $87.54 | $83.10 | 86,164 |
| 2016-12-07 | $86.17 | $87.38 | $86.03 | $87.37 | $82.94 | 117,997 |
| 2016-12-06 | $86.22 | $86.32 | $86.05 | $86.32 | $81.94 | 73,133 |
| 2016-12-05 | $85.92 | $86.26 | $85.75 | $86.11 | $81.74 | 60,104 |
| 2016-12-02 | $85.34 | $85.80 | $85.32 | $85.52 | $81.18 | 136,119 |
| 2016-12-01 | $86.44 | $86.44 | $85.27 | $85.45 | $81.11 | 81,357 |
| 2016-11-30 | $87.24 | $87.24 | $86.37 | $86.37 | $81.99 | 118,065 |
| 2016-11-29 | $86.76 | $87.29 | $86.76 | $87.06 | $82.64 | 80,055 |
| 2016-11-28 | $87.05 | $87.19 | $86.76 | $86.79 | $82.38 | 64,378 |
| 2016-11-25 | $87.03 | $87.16 | $86.97 | $87.16 | $82.74 | 100,940 |
| 2016-11-23 | $86.80 | $86.92 | $86.56 | $86.92 | $82.51 | 144,403 |
| 2016-11-22 | $86.98 | $87.04 | $86.64 | $86.97 | $82.56 | 141,138 |
| 2016-11-21 | $86.42 | $86.92 | $86.42 | $86.91 | $82.50 | 79,900 |
| 2016-11-18 | $86.51 | $86.59 | $86.10 | $86.16 | $81.79 | 108,607 |
| 2016-11-17 | $85.86 | $86.38 | $85.76 | $86.37 | $81.98 | 264,814 |
| 2016-11-16 | $85.21 | $85.85 | $85.21 | $85.81 | $81.45 | 76,667 |
| 2016-11-15 | $85.18 | $85.60 | $85.09 | $85.53 | $81.19 | 103,434 |
| 2016-11-14 | $85.73 | $85.74 | $84.54 | $84.85 | $80.54 | 117,491 |
| 2016-11-11 | $85.60 | $85.74 | $85.23 | $85.63 | $81.28 | 74,269 |
| 2016-11-10 | $86.78 | $86.90 | $85.08 | $85.81 | $81.45 | 297,769 |
| 2016-11-09 | $85.00 | $86.60 | $85.00 | $86.45 | $82.06 | 250,022 |
| 2016-11-08 | $85.47 | $86.36 | $85.38 | $86.09 | $81.72 | 104,585 |
| 2016-11-07 | $84.88 | $85.60 | $84.86 | $85.60 | $81.26 | 79,003 |
| 2016-11-04 | $83.72 | $84.25 | $83.68 | $83.72 | $79.47 | 133,798 |
| 2016-11-03 | $84.30 | $84.38 | $83.69 | $83.79 | $79.54 | 81,135 |
| 2016-11-02 | $84.62 | $84.93 | $84.16 | $84.27 | $79.99 | 108,470 |
| 2016-11-01 | $85.64 | $85.66 | $84.34 | $84.89 | $80.58 | 154,590 |
| 2016-10-31 | $85.79 | $85.85 | $85.51 | $85.54 | $81.20 | 83,740 |
| 2016-10-28 | $85.84 | $86.32 | $85.50 | $85.65 | $81.30 | 67,379 |
| 2016-10-27 | $86.74 | $86.77 | $85.95 | $86.07 | $81.70 | 66,546 |
| 2016-10-26 | $86.35 | $86.59 | $86.13 | $86.37 | $81.99 | 75,082 |
| 2016-10-25 | $87.30 | $87.30 | $86.79 | $86.82 | $82.41 | 81,151 |
| 2016-10-24 | $87.26 | $87.46 | $87.25 | $87.41 | $82.97 | 46,601 |
| 2016-10-21 | $86.35 | $86.84 | $86.25 | $86.82 | $82.41 | 166,016 |
| 2016-10-20 | $86.50 | $86.75 | $86.30 | $86.61 | $82.21 | 68,818 |
| 2016-10-19 | $86.51 | $86.74 | $86.43 | $86.61 | $82.21 | 299,692 |
| 2016-10-18 | $86.54 | $86.68 | $86.28 | $86.38 | $82.00 | 77,390 |
| 2016-10-17 | $86.18 | $86.18 | $85.74 | $85.76 | $81.41 | 174,554 |
| 2016-10-14 | $86.55 | $86.66 | $86.12 | $86.12 | $81.75 | 139,531 |
| 2016-10-13 | $85.81 | $86.38 | $85.45 | $86.12 | $81.75 | 82,132 |
| 2016-10-12 | $86.32 | $86.61 | $86.18 | $86.36 | $81.98 | 45,285 |
| 2016-10-11 | $87.10 | $87.10 | $85.89 | $86.20 | $81.82 | 69,085 |
| 2016-10-10 | $87.23 | $87.48 | $87.23 | $87.29 | $82.86 | 38,122 |
| 2016-10-07 | $87.29 | $87.29 | $86.57 | $86.89 | $82.48 | 50,382 |
| 2016-10-06 | $87.05 | $87.31 | $86.84 | $87.16 | $82.74 | 45,453 |
| 2016-10-05 | $87.16 | $87.30 | $87.02 | $87.12 | $82.70 | 53,331 |
| 2016-10-04 | $87.43 | $87.53 | $86.70 | $86.91 | $82.50 | 54,323 |
| 2016-10-03 | $87.37 | $87.40 | $86.97 | $87.29 | $82.86 | 80,854 |
| 2016-09-30 | $87.19 | $87.75 | $87.09 | $87.48 | $83.04 | 72,851 |
| 2016-09-29 | $87.48 | $87.67 | $86.69 | $86.89 | $82.48 | 61,122 |
| 2016-09-28 | $87.43 | $87.65 | $87.12 | $87.62 | $83.17 | 95,662 |
| 2016-09-27 | $86.84 | $87.40 | $86.52 | $87.39 | $82.95 | 86,077 |
| 2016-09-26 | $87.10 | $87.18 | $86.70 | $86.83 | $82.42 | 93,561 |
| 2016-09-23 | $87.81 | $87.88 | $87.46 | $87.47 | $83.03 | 102,147 |
| 2016-09-22 | $87.87 | $88.18 | $87.84 | $88.07 | $83.60 | 69,150 |
| 2016-09-21 | $86.84 | $87.44 | $86.36 | $87.39 | $82.95 | 67,734 |
| 2016-09-20 | $86.65 | $86.79 | $86.44 | $86.52 | $82.13 | 59,815 |
| 2016-09-19 | $87.03 | $87.25 | $86.49 | $86.63 | $81.91 | 55,979 |
| 2016-09-16 | $86.80 | $86.83 | $86.45 | $86.74 | $82.02 | 56,897 |
| 2016-09-15 | $86.10 | $87.16 | $86.02 | $87.00 | $82.26 | 81,408 |
| 2016-09-14 | $85.87 | $86.56 | $85.86 | $86.09 | $81.40 | 157,073 |
| 2016-09-13 | $86.42 | $86.55 | $85.57 | $85.80 | $81.13 | 70,590 |
| 2016-09-12 | $85.09 | $86.94 | $85.01 | $86.83 | $82.10 | 170,710 |
| 2016-09-09 | $87.01 | $87.02 | $85.40 | $85.40 | $80.75 | 141,447 |
| 2016-09-08 | $87.86 | $87.86 | $87.47 | $87.66 | $82.89 | 47,661 |
| 2016-09-07 | $88.00 | $88.11 | $87.76 | $88.10 | $83.30 | 53,134 |
| 2016-09-06 | $87.75 | $88.03 | $87.56 | $88.03 | $83.23 | 53,635 |
| 2016-09-02 | $87.66 | $87.82 | $87.33 | $87.57 | $82.80 | 52,001 |
| 2016-09-01 | $87.24 | $87.29 | $86.80 | $87.28 | $82.53 | 54,744 |
| 2016-08-31 | $87.20 | $87.22 | $86.85 | $87.16 | $82.41 | 61,243 |
| 2016-08-30 | $87.52 | $87.65 | $87.09 | $87.29 | $82.54 | 47,860 |
| 2016-08-29 | $87.38 | $87.77 | $87.38 | $87.65 | $82.88 | 47,824 |
| 2016-08-26 | $87.45 | $88.02 | $86.95 | $87.32 | $82.56 | 67,601 |
| 2016-08-25 | $87.39 | $87.68 | $87.23 | $87.38 | $82.62 | 56,370 |
| 2016-08-24 | $88.16 | $88.16 | $87.32 | $87.51 | $82.74 | 78,550 |
| 2016-08-23 | $88.24 | $88.43 | $88.16 | $88.16 | $83.36 | 53,527 |
| 2016-08-22 | $87.90 | $88.15 | $87.78 | $88.02 | $83.23 | 53,878 |
| 2016-08-19 | $87.94 | $88.04 | $87.71 | $88.01 | $83.22 | 63,905 |
| 2016-08-18 | $88.06 | $88.18 | $87.95 | $88.09 | $83.29 | 62,212 |
| 2016-08-17 | $87.89 | $88.10 | $87.51 | $88.03 | $83.23 | 60,664 |
| 2016-08-16 | $88.21 | $88.23 | $87.94 | $87.95 | $83.16 | 55,414 |
| 2016-08-15 | $88.25 | $88.55 | $88.25 | $88.41 | $83.59 | 50,680 |
| 2016-08-12 | $88.09 | $88.23 | $87.97 | $88.12 | $83.32 | 66,395 |
| 2016-08-11 | $88.01 | $88.31 | $87.97 | $88.22 | $83.41 | 49,623 |
| 2016-08-10 | $88.00 | $88.02 | $87.66 | $87.84 | $83.06 | 50,670 |
| 2016-08-09 | $87.75 | $88.16 | $87.75 | $87.94 | $83.15 | 60,584 |
| 2016-08-08 | $87.97 | $87.97 | $87.58 | $87.74 | $82.96 | 53,515 |
| 2016-08-05 | $87.64 | $87.99 | $87.50 | $87.88 | $83.09 | 54,510 |
| 2016-08-04 | $87.31 | $87.51 | $87.08 | $87.46 | $82.70 | 56,177 |
| 2016-08-03 | $87.01 | $87.30 | $86.96 | $87.30 | $82.54 | 56,499 |
| 2016-08-02 | $87.57 | $87.61 | $86.69 | $87.08 | $82.34 | 71,826 |
| 2016-08-01 | $87.39 | $87.87 | $87.37 | $87.67 | $82.89 | 133,360 |
| 2016-07-29 | $87.28 | $87.60 | $87.09 | $87.40 | $82.64 | 75,020 |
| 2016-07-28 | $86.99 | $87.31 | $86.79 | $87.17 | $82.42 | 77,775 |
| 2016-07-27 | $86.98 | $87.04 | $86.49 | $86.88 | $82.15 | 81,588 |
| 2016-07-26 | $86.55 | $86.84 | $86.19 | $86.59 | $81.87 | 49,479 |
| 2016-07-25 | $86.82 | $86.89 | $86.45 | $86.68 | $81.96 | 64,260 |
| 2016-07-22 | $86.60 | $86.90 | $86.43 | $86.87 | $82.14 | 57,574 |
| 2016-07-21 | $86.93 | $86.97 | $86.34 | $86.55 | $81.84 | 82,311 |
| 2016-07-20 | $86.65 | $87.00 | $86.52 | $86.94 | $82.20 | 461,333 |
| 2016-07-19 | $86.34 | $86.53 | $86.25 | $86.47 | $81.76 | 73,565 |
| 2016-07-18 | $86.36 | $86.71 | $86.27 | $86.61 | $81.89 | 69,595 |
| 2016-07-15 | $86.61 | $86.61 | $86.12 | $86.24 | $81.54 | 98,952 |
| 2016-07-14 | $86.40 | $86.53 | $86.15 | $86.40 | $81.69 | 197,989 |
| 2016-07-13 | $86.20 | $86.34 | $85.76 | $85.86 | $81.18 | 125,373 |
| 2016-07-12 | $85.99 | $86.20 | $85.84 | $86.05 | $81.36 | 100,455 |
| 2016-07-11 | $85.49 | $85.89 | $85.41 | $85.59 | $80.93 | 85,104 |
| 2016-07-08 | $84.56 | $85.35 | $84.50 | $85.28 | $80.63 | 83,034 |
| 2016-07-07 | $83.99 | $84.24 | $83.72 | $84.06 | $79.48 | 63,650 |
| 2016-07-06 | $83.31 | $83.98 | $83.02 | $83.95 | $79.38 | 66,546 |
| 2016-07-05 | $83.41 | $83.57 | $83.14 | $83.47 | $78.92 | 60,935 |
| 2016-07-01 | $83.44 | $84.12 | $83.44 | $83.84 | $79.27 | 89,199 |
| 2016-06-30 | $82.76 | $83.46 | $82.57 | $83.46 | $78.91 | 70,528 |
| 2016-06-29 | $81.97 | $82.77 | $81.96 | $82.60 | $78.10 | 83,434 |
| 2016-06-28 | $80.74 | $81.36 | $80.55 | $81.36 | $76.93 | 104,137 |
| 2016-06-27 | $80.49 | $80.52 | $79.42 | $79.79 | $75.44 | 157,810 |
| 2016-06-24 | $81.16 | $82.52 | $80.91 | $81.10 | $76.68 | 205,484 |
| 2016-06-23 | $83.77 | $84.05 | $83.46 | $84.05 | $79.47 | 105,051 |
| 2016-06-22 | $83.42 | $83.66 | $83.04 | $83.10 | $78.57 | 90,988 |
| 2016-06-21 | $83.59 | $83.59 | $83.07 | $83.26 | $78.72 | 58,025 |
| 2016-06-20 | $84.13 | $84.13 | $83.49 | $83.49 | $78.66 | 44,111 |
| 2016-06-17 | $83.58 | $83.58 | $82.75 | $83.00 | $78.19 | 72,277 |
| 2016-06-16 | $83.01 | $83.66 | $82.53 | $83.59 | $78.75 | 76,669 |
| 2016-06-15 | $83.90 | $83.96 | $83.36 | $83.48 | $78.65 | 52,228 |
| 2016-06-14 | $83.35 | $83.71 | $83.05 | $83.56 | $78.72 | 63,158 |
| 2016-06-13 | $83.92 | $84.31 | $83.53 | $83.56 | $78.72 | 57,392 |
| 2016-06-10 | $84.23 | $84.31 | $83.83 | $84.08 | $79.21 | 59,650 |
| 2016-06-09 | $84.60 | $84.97 | $84.60 | $84.89 | $79.97 | 86,577 |
| 2016-06-08 | $84.80 | $85.05 | $84.68 | $84.99 | $80.07 | 56,241 |
| 2016-06-07 | $84.78 | $84.99 | $84.67 | $84.71 | $79.80 | 65,345 |
| 2016-06-06 | $84.72 | $84.87 | $84.44 | $84.75 | $79.84 | 100,181 |
| 2016-06-03 | $84.68 | $84.68 | $83.95 | $84.50 | $79.61 | 71,652 |
| 2016-06-02 | $84.28 | $84.62 | $83.95 | $84.62 | $79.72 | 107,048 |
| 2016-06-01 | $84.00 | $84.50 | $83.98 | $84.42 | $79.53 | 47,643 |
| 2016-05-31 | $84.48 | $84.61 | $84.02 | $84.30 | $79.42 | 60,875 |
| 2016-05-27 | $84.07 | $84.45 | $84.07 | $84.45 | $79.56 | 59,091 |
| 2016-05-26 | $84.05 | $84.20 | $83.90 | $84.11 | $79.24 | 64,973 |
| 2016-05-25 | $83.86 | $84.11 | $83.73 | $83.97 | $79.11 | 65,109 |
| 2016-05-24 | $82.74 | $83.65 | $82.74 | $83.57 | $78.73 | 50,974 |
| 2016-05-23 | $82.40 | $82.63 | $82.27 | $82.33 | $77.56 | 53,871 |
| 2016-05-20 | $81.97 | $82.64 | $81.96 | $82.40 | $77.63 | 48,059 |
| 2016-05-19 | $81.74 | $81.88 | $81.26 | $81.72 | $76.99 | 128,052 |
| 2016-05-18 | $81.98 | $82.68 | $81.63 | $82.18 | $77.42 | 71,338 |
| 2016-05-17 | $82.93 | $83.07 | $81.93 | $82.16 | $77.40 | 68,827 |
| 2016-05-16 | $82.33 | $83.29 | $82.33 | $83.08 | $78.27 | 58,728 |
| 2016-05-13 | $82.64 | $82.89 | $82.09 | $82.20 | $77.44 | 43,902 |
| 2016-05-12 | $83.29 | $83.29 | $82.26 | $82.77 | $77.98 | 73,503 |
| 2016-05-11 | $83.52 | $83.62 | $82.84 | $82.85 | $78.05 | 53,959 |
| 2016-05-10 | $83.18 | $83.83 | $83.16 | $83.83 | $78.98 | 56,847 |
| 2016-05-09 | $82.49 | $83.03 | $82.49 | $82.80 | $78.00 | 51,056 |
| 2016-05-06 | $81.80 | $82.48 | $81.72 | $82.44 | $77.67 | 59,977 |
| 2016-05-05 | $82.38 | $82.47 | $81.97 | $82.13 | $77.37 | 58,789 |
| 2016-05-04 | $82.13 | $82.41 | $81.96 | $82.13 | $77.37 | 163,319 |
| 2016-05-03 | $82.70 | $82.87 | $82.24 | $82.49 | $77.71 | 98,351 |
| 2016-05-02 | $82.67 | $83.23 | $82.57 | $83.20 | $78.38 | 52,247 |
| 2016-04-29 | $82.76 | $82.80 | $81.86 | $82.50 | $77.72 | 202,364 |
| 2016-04-28 | $83.29 | $83.88 | $82.58 | $82.74 | $77.95 | 243,364 |
| 2016-04-27 | $83.20 | $83.55 | $82.87 | $83.37 | $78.54 | 182,080 |
| 2016-04-26 | $83.94 | $84.11 | $83.51 | $83.75 | $78.90 | 67,506 |
| 2016-04-25 | $83.61 | $83.85 | $83.45 | $83.85 | $78.99 | 69,104 |
| 2016-04-22 | $83.81 | $84.11 | $83.42 | $83.95 | $79.09 | 100,940 |
| 2016-04-21 | $84.48 | $84.64 | $84.06 | $84.22 | $79.34 | 76,702 |
| 2016-04-20 | $84.50 | $84.79 | $84.26 | $84.48 | $79.59 | 82,311 |
| 2016-04-19 | $84.74 | $84.77 | $84.11 | $84.47 | $79.58 | 69,456 |
| 2016-04-18 | $84.04 | $84.66 | $83.96 | $84.64 | $79.74 | 73,235 |
| 2016-04-15 | $84.29 | $84.31 | $84.00 | $84.17 | $79.30 | 46,132 |
| 2016-04-14 | $84.33 | $84.56 | $84.17 | $84.29 | $79.41 | 63,584 |
| 2016-04-13 | $84.05 | $84.29 | $83.87 | $84.29 | $79.41 | 67,371 |
| 2016-04-12 | $82.87 | $83.68 | $82.62 | $83.53 | $78.69 | 79,149 |
| 2016-04-11 | $83.46 | $83.66 | $82.77 | $82.79 | $78.00 | 81,551 |
| 2016-04-08 | $83.54 | $83.66 | $82.83 | $83.11 | $78.30 | 61,604 |
| 2016-04-07 | $83.54 | $83.65 | $82.70 | $83.04 | $78.23 | 75,544 |
| 2016-04-06 | $83.05 | $84.03 | $83.00 | $84.02 | $79.15 | 89,969 |
| 2016-04-05 | $82.95 | $83.25 | $82.75 | $82.88 | $78.08 | 107,734 |
| 2016-04-04 | $83.95 | $84.00 | $83.58 | $83.68 | $78.83 | 61,568 |
| 2016-04-01 | $82.74 | $83.92 | $82.56 | $83.86 | $79.00 | 63,537 |
| 2016-03-31 | $83.28 | $83.46 | $83.04 | $83.13 | $78.32 | 90,624 |
| 2016-03-30 | $83.37 | $83.71 | $83.16 | $83.32 | $78.49 | 86,209 |
| 2016-03-29 | $81.80 | $82.97 | $81.79 | $82.94 | $78.14 | 87,543 |
| 2016-03-28 | $82.15 | $82.20 | $81.83 | $81.93 | $77.19 | 89,053 |
| 2016-03-24 | $81.41 | $81.92 | $81.37 | $81.91 | $77.17 | 67,793 |
| 2016-03-23 | $82.19 | $82.27 | $81.84 | $81.89 | $77.15 | 73,456 |
| 2016-03-22 | $81.93 | $82.63 | $81.93 | $82.42 | $77.65 | 97,612 |
| 2016-03-21 | $82.03 | $82.42 | $82.02 | $82.31 | $77.54 | 65,332 |
| 2016-03-18 | $82.48 | $82.54 | $82.13 | $82.42 | $77.38 | 119,068 |
| 2016-03-17 | $81.60 | $82.34 | $81.47 | $82.13 | $77.11 | 94,525 |
| 2016-03-16 | $81.04 | $81.90 | $80.99 | $81.72 | $76.72 | 87,743 |
| 2016-03-15 | $80.90 | $81.19 | $80.75 | $81.14 | $76.18 | 63,901 |
| 2016-03-14 | $80.89 | $81.38 | $80.89 | $81.18 | $76.22 | 78,135 |
| 2016-03-11 | $80.43 | $81.11 | $80.43 | $81.07 | $76.11 | 131,147 |
| 2016-03-10 | $79.92 | $80.40 | $78.93 | $79.71 | $74.84 | 333,735 |
| 2016-03-09 | $79.68 | $79.69 | $79.24 | $79.66 | $74.79 | 255,796 |
| 2016-03-08 | $79.65 | $80.05 | $79.25 | $79.37 | $74.52 | 102,243 |
| 2016-03-07 | $79.89 | $80.42 | $79.66 | $80.11 | $75.21 | 142,102 |
| 2016-03-04 | $80.32 | $80.79 | $79.86 | $80.32 | $75.41 | 668,208 |
| 2016-03-03 | $79.83 | $80.13 | $79.55 | $80.12 | $75.22 | 195,485 |
| 2016-03-02 | $79.83 | $80.00 | $79.46 | $79.98 | $75.09 | 317,365 |
| 2016-03-01 | $78.57 | $80.03 | $78.36 | $80.03 | $75.14 | 100,458 |
| 2016-02-29 | $78.49 | $79.00 | $77.94 | $77.95 | $73.18 | 134,915 |
| 2016-02-26 | $79.12 | $79.15 | $78.47 | $78.55 | $73.75 | 105,855 |
| 2016-02-25 | $78.07 | $78.71 | $77.58 | $78.71 | $73.90 | 122,529 |
| 2016-02-24 | $76.64 | $77.90 | $76.10 | $77.80 | $73.04 | 111,984 |
| 2016-02-23 | $78.11 | $78.20 | $77.31 | $77.36 | $72.63 | 128,247 |
| 2016-02-22 | $77.85 | $78.33 | $77.83 | $78.27 | $73.48 | 204,191 |
| 2016-02-19 | $76.61 | $77.16 | $76.34 | $77.15 | $72.43 | 124,986 |
| 2016-02-18 | $77.71 | $77.71 | $76.79 | $76.95 | $72.25 | 383,736 |
| 2016-02-17 | $76.68 | $77.70 | $76.59 | $77.55 | $72.81 | 118,737 |
| 2016-02-16 | $75.60 | $76.10 | $75.24 | $76.09 | $71.44 | 98,233 |
| 2016-02-12 | $74.29 | $74.70 | $73.76 | $74.70 | $70.13 | 122,954 |
| 2016-02-11 | $73.01 | $73.96 | $72.65 | $73.47 | $68.98 | 243,348 |
| 2016-02-10 | $74.49 | $75.43 | $74.04 | $74.09 | $69.56 | 99,901 |
| 2016-02-09 | $73.00 | $74.67 | $72.98 | $73.99 | $69.47 | 124,477 |
| 2016-02-08 | $74.06 | $74.25 | $72.76 | $73.97 | $69.45 | 178,136 |
| 2016-02-05 | $77.11 | $77.11 | $74.95 | $75.23 | $70.63 | 375,437 |
| 2016-02-04 | $77.35 | $78.01 | $76.83 | $77.51 | $72.77 | 122,314 |
| 2016-02-03 | $77.83 | $77.91 | $76.17 | $77.53 | $72.79 | 162,361 |
| 2016-02-02 | $78.24 | $78.24 | $77.14 | $77.35 | $72.62 | 127,015 |
| 2016-02-01 | $78.03 | $78.97 | $77.80 | $78.67 | $73.86 | 100,740 |
| 2016-01-29 | $76.86 | $78.41 | $76.82 | $78.41 | $73.62 | 89,290 |
| 2016-01-28 | $77.30 | $77.41 | $75.92 | $76.88 | $72.18 | 120,437 |
| 2016-01-27 | $77.37 | $77.63 | $75.80 | $76.24 | $71.58 | 122,410 |
| 2016-01-26 | $77.22 | $77.80 | $76.87 | $77.66 | $72.91 | 80,188 |
| 2016-01-25 | $77.82 | $78.00 | $76.85 | $76.93 | $72.23 | 131,414 |
| 2016-01-22 | $77.39 | $78.02 | $77.25 | $77.95 | $73.18 | 111,398 |
| 2016-01-21 | $75.98 | $76.98 | $75.25 | $76.13 | $71.48 | 226,106 |
| 2016-01-20 | $75.15 | $76.46 | $73.50 | $75.78 | $71.15 | 367,083 |
| 2016-01-19 | $77.20 | $77.25 | $75.68 | $76.35 | $71.68 | 235,506 |
| 2016-01-15 | $75.72 | $76.70 | $75.40 | $76.26 | $71.60 | 206,724 |
| 2016-01-14 | $77.00 | $78.53 | $75.94 | $77.91 | $73.15 | 277,066 |
| 2016-01-13 | $79.31 | $79.31 | $76.54 | $76.62 | $71.94 | 157,610 |
| 2016-01-12 | $78.93 | $79.32 | $78.00 | $79.01 | $74.18 | 206,414 |
| 2016-01-11 | $78.46 | $78.68 | $77.21 | $78.19 | $73.41 | 143,086 |
| 2016-01-08 | $79.48 | $79.59 | $77.92 | $78.04 | $73.27 | 161,538 |
| 2016-01-07 | $79.31 | $80.21 | $78.63 | $78.76 | $73.94 | 228,055 |
| 2016-01-06 | $80.30 | $81.27 | $80.30 | $80.82 | $75.88 | 160,595 |
| 2016-01-05 | $81.83 | $81.97 | $81.17 | $81.59 | $76.60 | 131,500 |
| 2016-01-04 | $81.56 | $81.60 | $80.68 | $81.60 | $76.61 | 198,008 |
| 2015-12-31 | $83.63 | $83.89 | $83.04 | $83.04 | $77.96 | 120,955 |
| 2015-12-30 | $84.45 | $84.45 | $83.92 | $83.92 | $78.79 | 81,448 |
| 2015-12-29 | $83.92 | $84.68 | $83.92 | $84.54 | $79.37 | 68,286 |
| 2015-12-28 | $83.33 | $83.52 | $82.98 | $83.52 | $78.41 | 100,204 |
| 2015-12-24 | $83.78 | $83.84 | $83.52 | $83.63 | $78.52 | 153,024 |
| 2015-12-23 | $83.35 | $83.70 | $83.25 | $83.68 | $78.56 | 101,093 |
| 2015-12-22 | $82.66 | $83.01 | $82.30 | $82.85 | $77.78 | 115,585 |
| 2015-12-21 | $82.22 | $82.35 | $81.64 | $82.29 | $77.26 | 81,912 |
| 2015-12-18 | $82.83 | $82.85 | $81.62 | $81.64 | $76.65 | 138,000 |
| 2015-12-17 | $84.68 | $84.68 | $83.18 | $83.18 | $78.09 | 109,980 |
| 2015-12-16 | $84.20 | $84.92 | $83.51 | $84.80 | $79.28 | 134,875 |
| 2015-12-15 | $83.75 | $84.17 | $83.55 | $83.60 | $78.16 | 167,397 |
| 2015-12-14 | $82.61 | $83.08 | $81.72 | $83.08 | $77.67 | 163,593 |
| 2015-12-11 | $83.47 | $83.57 | $82.42 | $82.60 | $77.23 | 448,453 |
| 2015-12-10 | $84.25 | $84.93 | $84.09 | $84.40 | $78.91 | 140,833 |
| 2015-12-09 | $84.83 | $85.50 | $83.69 | $84.14 | $78.67 | 485,664 |
| 2015-12-08 | $84.58 | $85.40 | $84.46 | $85.15 | $79.61 | 114,981 |
| 2015-12-07 | $85.81 | $85.81 | $84.92 | $85.34 | $79.79 | 133,953 |
| 2015-12-04 | $84.39 | $86.03 | $84.39 | $85.93 | $80.34 | 79,936 |
| 2015-12-03 | $85.79 | $85.79 | $83.81 | $84.17 | $78.69 | 93,402 |
| 2015-12-02 | $86.20 | $86.44 | $85.40 | $85.51 | $79.95 | 106,030 |
| 2015-12-01 | $85.86 | $86.30 | $85.75 | $86.28 | $80.67 | 106,639 |
| 2015-11-30 | $86.25 | $86.38 | $85.51 | $85.52 | $79.96 | 73,391 |
| 2015-11-27 | $86.15 | $86.19 | $85.92 | $86.11 | $80.51 | 31,827 |
| 2015-11-25 | $86.12 | $86.25 | $86.00 | $86.08 | $80.48 | 196,131 |
| 2015-11-24 | $85.57 | $86.17 | $85.25 | $86.00 | $80.40 | 127,360 |
| 2015-11-23 | $86.12 | $86.47 | $85.72 | $86.01 | $80.41 | 311,730 |
| 2015-11-20 | $85.93 | $86.28 | $85.93 | $86.15 | $80.54 | 419,686 |
| 2015-11-19 | $85.58 | $85.79 | $85.48 | $85.54 | $79.97 | 133,259 |
| 2015-11-18 | $84.46 | $85.63 | $84.37 | $85.55 | $79.98 | 329,680 |
| 2015-11-17 | $84.33 | $84.66 | $83.90 | $84.08 | $78.61 | 97,967 |
| 2015-11-16 | $82.70 | $84.02 | $82.67 | $84.02 | $78.55 | 67,745 |
| 2015-11-13 | $83.99 | $84.04 | $82.90 | $82.90 | $77.51 | 150,254 |
| 2015-11-12 | $84.75 | $85.00 | $84.13 | $84.13 | $78.66 | 96,649 |
| 2015-11-11 | $85.54 | $85.70 | $85.14 | $85.14 | $79.60 | 53,907 |
| 2015-11-10 | $84.96 | $85.45 | $84.90 | $85.37 | $79.82 | 103,744 |
| 2015-11-09 | $85.97 | $85.97 | $84.88 | $85.36 | $79.81 | 258,301 |
| 2015-11-06 | $86.20 | $86.34 | $85.71 | $86.19 | $80.58 | 91,994 |
| 2015-11-05 | $86.55 | $86.83 | $85.91 | $86.32 | $80.70 | 137,193 |
| 2015-11-04 | $87.00 | $87.00 | $86.22 | $86.50 | $80.87 | 119,203 |
| 2015-11-03 | $86.28 | $86.98 | $86.14 | $86.71 | $81.07 | 223,292 |
| 2015-11-02 | $85.54 | $86.43 | $85.54 | $86.37 | $80.75 | 202,098 |
| 2015-10-30 | $85.87 | $85.94 | $85.37 | $85.39 | $79.83 | 92,586 |
| 2015-10-29 | $85.34 | $85.78 | $85.33 | $85.72 | $80.14 | 123,153 |
| 2015-10-28 | $84.84 | $85.41 | $84.37 | $85.41 | $79.85 | 70,252 |
| 2015-10-27 | $84.45 | $84.66 | $84.26 | $84.62 | $79.11 | 46,644 |
| 2015-10-26 | $84.54 | $84.80 | $84.41 | $84.64 | $79.13 | 66,641 |
| 2015-10-23 | $84.71 | $84.91 | $84.17 | $84.68 | $79.17 | 96,930 |
| 2015-10-22 | $82.58 | $83.53 | $82.57 | $83.49 | $78.06 | 57,416 |
| 2015-10-21 | $82.78 | $82.91 | $82.05 | $82.10 | $76.76 | 50,039 |
| 2015-10-20 | $82.69 | $82.99 | $82.33 | $82.57 | $77.20 | 41,225 |
| 2015-10-19 | $82.29 | $82.84 | $82.18 | $82.84 | $77.45 | 35,231 |
| 2015-10-16 | $82.41 | $82.56 | $82.08 | $82.56 | $77.19 | 60,915 |
| 2015-10-15 | $81.15 | $82.22 | $81.14 | $82.22 | $76.87 | 55,659 |
| 2015-10-14 | $81.28 | $81.51 | $80.73 | $80.86 | $75.60 | 39,207 |
| 2015-10-13 | $81.39 | $82.07 | $81.15 | $81.20 | $75.92 | 76,194 |
| 2015-10-12 | $81.77 | $81.89 | $81.57 | $81.81 | $76.49 | 31,812 |
| 2015-10-09 | $81.38 | $81.76 | $81.28 | $81.61 | $76.30 | 67,795 |
| 2015-10-08 | $80.50 | $81.40 | $80.19 | $81.33 | $76.04 | 68,958 |
| 2015-10-07 | $80.50 | $80.80 | $79.94 | $80.70 | $75.45 | 77,737 |
| 2015-10-06 | $80.47 | $80.58 | $79.73 | $80.14 | $74.93 | 66,314 |
| 2015-10-05 | $79.86 | $80.68 | $79.86 | $80.58 | $75.34 | 67,741 |
| 2015-10-02 | $77.10 | $79.35 | $76.94 | $79.35 | $74.19 | 68,059 |
| 2015-10-01 | $77.81 | $78.12 | $77.11 | $78.10 | $73.02 | 99,470 |
| 2015-09-30 | $77.08 | $77.79 | $76.79 | $77.76 | $72.70 | 128,195 |
| 2015-09-29 | $76.46 | $77.14 | $75.60 | $76.14 | $71.19 | 132,390 |
| 2015-09-28 | $78.17 | $78.17 | $76.15 | $76.30 | $71.34 | 177,651 |
| 2015-09-25 | $79.79 | $79.79 | $78.15 | $78.60 | $73.49 | 110,827 |
| 2015-09-24 | $78.64 | $79.12 | $77.93 | $79.00 | $73.86 | 105,254 |
| 2015-09-23 | $79.46 | $79.67 | $79.01 | $79.29 | $74.13 | 62,176 |
| 2015-09-22 | $79.37 | $79.59 | $78.79 | $79.50 | $74.33 | 89,806 |
| 2015-09-21 | $80.66 | $81.02 | $79.90 | $80.44 | $75.21 | 99,639 |
| 2015-09-18 | $80.51 | $81.36 | $80.32 | $80.48 | $74.96 | 65,052 |
| 2015-09-17 | $81.58 | $82.82 | $81.46 | $81.61 | $76.02 | 153,960 |
| 2015-09-16 | $81.06 | $81.72 | $80.92 | $81.65 | $76.05 | 57,655 |
| 2015-09-15 | $80.35 | $81.25 | $80.00 | $81.04 | $75.49 | 88,378 |
| 2015-09-14 | $80.60 | $80.60 | $79.83 | $80.05 | $74.56 | 64,106 |
| 2015-09-11 | $79.59 | $80.41 | $79.46 | $80.41 | $74.90 | 58,972 |
| 2015-09-10 | $79.18 | $80.38 | $79.18 | $79.88 | $74.41 | 88,687 |
| 2015-09-09 | $81.01 | $81.14 | $79.18 | $79.34 | $73.90 | 146,289 |
| 2015-09-08 | $79.84 | $80.41 | $79.45 | $80.36 | $74.85 | 71,842 |
| 2015-09-04 | $78.81 | $78.94 | $78.02 | $78.46 | $73.08 | 61,231 |
| 2015-09-03 | $79.95 | $80.42 | $79.20 | $79.50 | $74.05 | 76,016 |
| 2015-09-02 | $79.11 | $79.59 | $78.29 | $79.58 | $74.13 | 128,926 |
Vanguard Mega Cap Growth ETF (MGK) News Headlines
Recent Vanguard Mega Cap Growth ETF (MGK) News
Similar Companies to Vanguard Mega Cap Growth ETF (MGK) 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 | -- | -- | -- |