Vanguard Mega Cap Value ETF (MGV) Exchange: NYSE ARCA
Data as of May 2, 2025
$123.72 ($0.19) 0.15%
Vanguard Mega Cap Value ETF - Daily Information
Click for more stock information on Vanguard Mega Cap Value ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $122.99 |
| Previous Close | $123.72 |
| High | $124.14 |
| Low | $121.48 |
| Adjusted Open | $122.99 |
| Previous Adjusted Close | $123.72 |
| Adjusted High | $124.14 |
| Adjusted Low | $121.48 |
About Vanguard Mega Cap Value ETF (MGV)
The Fund employs an indexing investment approach designed to track the performance of the CRSP US Mega Cap Value Index, which represents the value 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 value stocks in the United States. The Fund attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index.
Invest in Vanguard Mega Cap Value ETF (MGV)
Historical Stock Data for Vanguard Mega Cap Value ETF (MGV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $122.99 | $124.14 | $121.48 | $123.72 | $123.72 | 221,083 |
| 2025-04-29 | $122.48 | $123.78 | $122.45 | $123.53 | $123.53 | 242,258 |
| 2025-04-28 | $122.61 | $123.33 | $121.84 | $122.78 | $122.78 | 310,703 |
| 2025-04-25 | $122.32 | $122.45 | $121.29 | $122.35 | $122.35 | 198,762 |
| 2025-04-24 | $121.24 | $122.66 | $120.75 | $122.47 | $122.47 | 220,357 |
| 2025-04-23 | $122.41 | $123.56 | $121.04 | $121.45 | $121.45 | 253,898 |
| 2025-04-22 | $119.05 | $120.90 | $119.01 | $120.63 | $120.63 | 269,335 |
| 2025-04-21 | $119.81 | $119.85 | $116.88 | $118.03 | $118.03 | 525,151 |
| 2025-04-17 | $119.67 | $121.40 | $119.67 | $120.37 | $120.37 | 409,047 |
| 2025-04-16 | $121.84 | $122.26 | $119.63 | $120.33 | $120.33 | 599,634 |
| 2025-04-15 | $122.58 | $123.09 | $121.80 | $121.80 | $121.80 | 346,837 |
| 2025-04-14 | $122.26 | $122.88 | $121.42 | $122.28 | $122.28 | 408,688 |
| 2025-04-11 | $118.99 | $121.47 | $118.12 | $120.89 | $120.89 | 448,616 |
| 2025-04-10 | $120.78 | $120.78 | $116.22 | $119.24 | $119.24 | 411,302 |
| 2025-04-09 | $113.51 | $122.73 | $113.02 | $122.38 | $122.38 | 779,797 |
| 2025-04-08 | $119.82 | $120.03 | $113.25 | $114.87 | $114.87 | 684,326 |
| 2025-04-07 | $113.89 | $119.68 | $112.25 | $116.23 | $116.23 | 991,669 |
| 2025-04-04 | $122.02 | $122.48 | $116.87 | $116.95 | $116.95 | 929,411 |
| 2025-04-03 | $126.37 | $127.02 | $124.47 | $124.63 | $124.63 | 454,907 |
| 2025-04-02 | $127.72 | $129.17 | $127.66 | $128.94 | $128.94 | 272,711 |
| 2025-04-01 | $128.40 | $128.97 | $127.45 | $128.45 | $128.45 | 293,895 |
| 2025-03-31 | $126.76 | $129.36 | $126.76 | $128.84 | $128.84 | 388,608 |
| 2025-03-28 | $128.71 | $128.92 | $127.17 | $127.29 | $127.29 | 297,493 |
| 2025-03-27 | $128.81 | $129.36 | $128.37 | $128.81 | $128.81 | 177,742 |
| 2025-03-26 | $129.76 | $130.52 | $129.35 | $129.62 | $128.94 | 240,375 |
| 2025-03-25 | $130.09 | $130.11 | $129.04 | $129.45 | $129.45 | 352,875 |
| 2025-03-24 | $129.35 | $130.06 | $129.29 | $129.82 | $129.82 | 231,266 |
| 2025-03-21 | $128.38 | $128.74 | $127.68 | $128.52 | $128.52 | 247,031 |
| 2025-03-20 | $128.68 | $129.68 | $128.50 | $129.10 | $129.10 | 310,122 |
| 2025-03-19 | $128.73 | $129.82 | $128.39 | $129.33 | $129.33 | 264,955 |
| 2025-03-18 | $128.89 | $129.08 | $128.13 | $128.52 | $128.52 | 468,544 |
| 2025-03-17 | $127.29 | $129.48 | $127.29 | $129.09 | $129.09 | 250,489 |
| 2025-03-14 | $126.16 | $127.68 | $125.83 | $127.48 | $127.48 | 291,758 |
| 2025-03-13 | $126.19 | $126.85 | $125.22 | $125.64 | $125.64 | 254,631 |
| 2025-03-12 | $127.07 | $127.22 | $125.45 | $126.10 | $126.10 | 279,424 |
| 2025-03-11 | $127.94 | $128.11 | $126.11 | $126.68 | $126.68 | 458,296 |
| 2025-03-10 | $128.54 | $129.92 | $127.43 | $128.35 | $128.35 | 295,208 |
| 2025-03-07 | $128.50 | $130.21 | $128.41 | $129.91 | $129.91 | 403,415 |
| 2025-03-06 | $128.59 | $129.31 | $127.87 | $128.72 | $128.72 | 515,062 |
| 2025-03-05 | $128.58 | $130.13 | $128.17 | $129.65 | $129.65 | 378,525 |
| 2025-03-04 | $130.75 | $130.82 | $128.43 | $128.71 | $128.71 | 647,861 |
| 2025-03-03 | $132.90 | $133.22 | $130.63 | $131.45 | $131.45 | 304,421 |
| 2025-02-28 | $131.07 | $132.58 | $130.30 | $132.54 | $132.54 | 254,386 |
| 2025-02-27 | $131.15 | $132.20 | $130.58 | $130.61 | $130.61 | 207,747 |
| 2025-02-26 | $131.60 | $131.81 | $130.62 | $130.94 | $130.94 | 196,242 |
| 2025-02-25 | $131.30 | $131.83 | $130.74 | $131.38 | $131.38 | 232,250 |
| 2025-02-24 | $131.26 | $131.76 | $130.95 | $131.05 | $131.05 | 338,372 |
| 2025-02-21 | $131.94 | $132.11 | $130.81 | $130.90 | $130.90 | 210,747 |
| 2025-02-20 | $132.56 | $132.56 | $131.69 | $132.43 | $132.43 | 362,505 |
| 2025-02-19 | $132.12 | $133.01 | $132.10 | $133.01 | $133.01 | 238,760 |
| 2025-02-18 | $131.61 | $132.34 | $131.42 | $132.34 | $132.34 | 239,660 |
| 2025-02-14 | $132.17 | $132.45 | $131.62 | $131.63 | $131.63 | 163,444 |
| 2025-02-13 | $131.47 | $132.09 | $131.08 | $131.95 | $131.95 | 281,715 |
| 2025-02-12 | $130.82 | $131.33 | $130.58 | $131.07 | $131.07 | 209,971 |
| 2025-02-11 | $130.83 | $131.73 | $130.62 | $131.69 | $131.69 | 210,766 |
| 2025-02-10 | $131.05 | $131.06 | $130.31 | $131.05 | $131.05 | 194,353 |
| 2025-02-07 | $131.75 | $131.75 | $130.48 | $130.54 | $130.54 | 295,524 |
| 2025-02-06 | $132.06 | $132.06 | $130.82 | $131.43 | $131.43 | 193,232 |
| 2025-02-05 | $131.00 | $131.59 | $130.44 | $131.57 | $131.57 | 387,206 |
| 2025-02-04 | $130.08 | $130.66 | $129.94 | $130.48 | $130.48 | 266,987 |
| 2025-02-03 | $129.10 | $130.92 | $128.95 | $130.49 | $130.49 | 379,091 |
| 2025-01-31 | $131.48 | $131.84 | $130.62 | $130.76 | $130.76 | 253,297 |
| 2025-01-30 | $130.98 | $131.73 | $130.70 | $131.45 | $131.45 | 226,300 |
| 2025-01-29 | $130.32 | $131.05 | $129.89 | $130.14 | $130.14 | 244,842 |
| 2025-01-28 | $131.33 | $131.33 | $130.12 | $130.32 | $130.32 | 324,174 |
| 2025-01-27 | $130.16 | $131.36 | $130.16 | $131.36 | $131.36 | 277,949 |
| 2025-01-24 | $130.91 | $131.20 | $130.70 | $130.89 | $130.89 | 353,164 |
| 2025-01-23 | $130.06 | $130.98 | $129.93 | $130.98 | $130.98 | 271,586 |
| 2025-01-22 | $130.56 | $130.56 | $129.67 | $129.76 | $129.76 | 279,879 |
| 2025-01-21 | $129.35 | $130.32 | $129.35 | $130.32 | $130.32 | 298,923 |
| 2025-01-17 | $128.51 | $129.01 | $128.14 | $128.75 | $128.75 | 263,748 |
| 2025-01-16 | $127.16 | $127.92 | $126.97 | $127.81 | $127.81 | 243,201 |
| 2025-01-15 | $127.21 | $127.39 | $126.69 | $127.11 | $127.11 | 214,079 |
| 2025-01-14 | $125.09 | $125.68 | $124.57 | $125.68 | $125.68 | 220,560 |
| 2025-01-13 | $123.32 | $124.79 | $123.32 | $124.77 | $124.77 | 281,494 |
| 2025-01-10 | $124.97 | $125.06 | $123.41 | $123.61 | $123.61 | 312,351 |
| 2025-01-08 | $125.19 | $125.52 | $124.41 | $125.47 | $125.47 | 369,447 |
| 2025-01-07 | $125.97 | $126.20 | $124.92 | $125.21 | $125.21 | 556,546 |
| 2025-01-06 | $125.94 | $126.54 | $125.11 | $125.33 | $125.33 | 232,622 |
| 2025-01-03 | $125.14 | $125.77 | $124.72 | $125.59 | $125.59 | 220,695 |
| 2025-01-02 | $125.49 | $125.86 | $124.12 | $124.64 | $124.64 | 271,855 |
| 2024-12-31 | $124.86 | $125.18 | $124.28 | $124.91 | $124.91 | 198,945 |
| 2024-12-30 | $124.89 | $124.99 | $123.79 | $124.52 | $124.52 | 218,601 |
| 2024-12-27 | $125.99 | $126.55 | $125.29 | $125.91 | $125.91 | 230,883 |
| 2024-12-26 | $125.90 | $126.68 | $125.79 | $126.58 | $126.58 | 266,207 |
| 2024-12-24 | $125.36 | $126.28 | $125.12 | $126.27 | $126.27 | 191,357 |
| 2024-12-23 | $124.51 | $125.28 | $123.92 | $125.19 | $125.19 | 444,396 |
| 2024-12-20 | $123.83 | $126.24 | $123.83 | $125.44 | $124.72 | 264,607 |
| 2024-12-19 | $125.24 | $125.60 | $124.00 | $124.06 | $123.35 | 295,144 |
| 2024-12-18 | $127.65 | $127.84 | $124.43 | $124.49 | $123.77 | 242,751 |
| 2024-12-17 | $127.67 | $127.85 | $127.19 | $127.59 | $126.86 | 284,267 |
| 2024-12-16 | $128.88 | $129.20 | $128.18 | $128.31 | $127.57 | 209,764 |
| 2024-12-13 | $128.86 | $128.96 | $128.38 | $128.76 | $128.02 | 223,386 |
| 2024-12-12 | $128.98 | $128.98 | $128.15 | $128.22 | $127.48 | 242,022 |
| 2024-12-11 | $129.69 | $129.69 | $128.83 | $128.84 | $128.10 | 259,419 |
| 2024-12-10 | $129.96 | $129.96 | $128.99 | $129.38 | $128.64 | 228,508 |
| 2024-12-09 | $131.13 | $131.13 | $130.00 | $130.04 | $129.29 | 144,505 |
| 2024-12-06 | $131.19 | $131.34 | $130.72 | $130.86 | $130.11 | 359,138 |
| 2024-12-05 | $131.46 | $131.74 | $131.09 | $131.15 | $130.40 | 205,974 |
| 2024-12-04 | $132.04 | $132.04 | $131.03 | $131.50 | $130.74 | 205,475 |
| 2024-12-03 | $132.93 | $132.96 | $131.91 | $131.91 | $131.15 | 492,820 |
| 2024-12-02 | $133.55 | $133.58 | $132.33 | $132.66 | $131.90 | 185,902 |
| 2024-11-29 | $133.21 | $133.82 | $133.05 | $133.48 | $133.48 | 97,077 |
| 2024-11-27 | $133.25 | $133.75 | $132.93 | $133.05 | $133.05 | 116,533 |
| 2024-11-26 | $132.92 | $133.19 | $132.26 | $133.04 | $133.04 | 174,892 |
| 2024-11-25 | $133.02 | $133.48 | $132.61 | $132.94 | $132.94 | 259,771 |
| 2024-11-22 | $131.38 | $132.36 | $131.38 | $132.26 | $132.26 | 252,099 |
| 2024-11-21 | $130.12 | $131.57 | $129.86 | $131.25 | $131.25 | 242,757 |
| 2024-11-20 | $129.77 | $129.88 | $128.96 | $129.72 | $129.72 | 238,011 |
| 2024-11-19 | $129.45 | $129.88 | $128.92 | $129.51 | $129.51 | 351,325 |
| 2024-11-18 | $129.78 | $130.32 | $129.56 | $130.14 | $130.14 | 224,846 |
| 2024-11-15 | $129.81 | $130.09 | $129.34 | $129.59 | $129.59 | 202,905 |
| 2024-11-14 | $131.20 | $131.20 | $130.02 | $130.09 | $130.09 | 2,156,486 |
| 2024-11-13 | $130.89 | $131.25 | $130.45 | $130.99 | $130.99 | 183,969 |
| 2024-11-12 | $131.87 | $131.87 | $130.54 | $130.71 | $130.71 | 159,188 |
| 2024-11-11 | $131.84 | $132.39 | $131.62 | $131.76 | $131.76 | 183,151 |
| 2024-11-08 | $131.04 | $131.88 | $130.80 | $131.46 | $131.46 | 170,511 |
| 2024-11-07 | $131.45 | $131.45 | $130.45 | $130.69 | $130.69 | 495,815 |
| 2024-11-06 | $130.88 | $131.35 | $130.19 | $131.16 | $131.16 | 202,701 |
| 2024-11-05 | $126.41 | $127.61 | $126.41 | $127.61 | $127.61 | 130,136 |
| 2024-11-04 | $126.85 | $126.95 | $125.91 | $126.31 | $126.31 | 118,718 |
| 2024-11-01 | $127.26 | $127.69 | $126.61 | $126.64 | $126.64 | 173,957 |
| 2024-10-31 | $127.02 | $127.27 | $126.50 | $126.53 | $126.53 | 234,977 |
| 2024-10-30 | $127.19 | $127.87 | $127.10 | $127.38 | $127.38 | 179,188 |
| 2024-10-29 | $127.79 | $128.15 | $127.44 | $127.51 | $127.51 | 154,944 |
| 2024-10-28 | $127.86 | $128.42 | $127.86 | $128.24 | $128.24 | 149,733 |
| 2024-10-25 | $129.10 | $129.10 | $127.64 | $127.69 | $127.69 | 220,150 |
| 2024-10-24 | $129.04 | $129.17 | $128.30 | $128.64 | $128.64 | 134,789 |
| 2024-10-23 | $129.18 | $129.49 | $128.50 | $129.09 | $129.09 | 138,294 |
| 2024-10-22 | $129.15 | $129.69 | $128.77 | $129.53 | $129.53 | 192,229 |
| 2024-10-21 | $130.57 | $130.66 | $129.41 | $129.62 | $129.62 | 183,819 |
| 2024-10-18 | $130.61 | $130.86 | $130.24 | $130.72 | $130.72 | 159,540 |
| 2024-10-17 | $130.98 | $131.09 | $130.62 | $130.73 | $130.73 | 187,648 |
| 2024-10-16 | $130.17 | $130.92 | $130.02 | $130.81 | $130.81 | 172,944 |
| 2024-10-15 | $130.23 | $130.89 | $129.77 | $129.90 | $129.90 | 186,886 |
| 2024-10-14 | $130.00 | $130.76 | $129.73 | $130.66 | $130.66 | 126,255 |
| 2024-10-11 | $128.89 | $130.00 | $128.89 | $129.89 | $129.89 | 139,751 |
| 2024-10-10 | $128.92 | $128.92 | $128.30 | $128.52 | $128.52 | 165,597 |
| 2024-10-09 | $127.58 | $129.03 | $127.54 | $128.93 | $128.93 | 140,158 |
| 2024-10-08 | $127.58 | $127.83 | $127.24 | $127.71 | $127.71 | 128,295 |
| 2024-10-07 | $128.13 | $128.30 | $127.15 | $127.49 | $127.49 | 321,226 |
| 2024-10-04 | $127.92 | $128.36 | $127.39 | $128.34 | $128.34 | 156,795 |
| 2024-10-03 | $127.53 | $127.62 | $127.02 | $127.34 | $127.34 | 104,063 |
| 2024-10-02 | $128.09 | $128.18 | $127.41 | $127.95 | $127.95 | 141,811 |
| 2024-10-01 | $128.17 | $128.37 | $127.51 | $128.02 | $128.02 | 219,108 |
| 2024-09-30 | $127.79 | $128.41 | $127.14 | $128.28 | $128.28 | 229,499 |
| 2024-09-27 | $127.79 | $128.46 | $127.72 | $127.83 | $127.83 | 156,691 |
| 2024-09-26 | $127.15 | $127.56 | $127.01 | $127.41 | $127.41 | 221,921 |
| 2024-09-25 | $128.35 | $128.35 | $127.27 | $127.52 | $126.80 | 109,826 |
| 2024-09-24 | $128.31 | $128.48 | $127.98 | $128.32 | $127.60 | 152,313 |
| 2024-09-23 | $128.07 | $128.33 | $127.85 | $128.23 | $127.51 | 137,350 |
| 2024-09-20 | $127.57 | $127.91 | $127.21 | $127.81 | $127.81 | 241,622 |
| 2024-09-19 | $128.27 | $128.38 | $127.43 | $127.98 | $127.98 | 198,092 |
| 2024-09-18 | $127.28 | $128.38 | $126.80 | $126.87 | $126.87 | 138,277 |
| 2024-09-17 | $127.49 | $127.81 | $126.76 | $127.17 | $127.17 | 130,393 |
| 2024-09-16 | $126.71 | $127.39 | $126.63 | $127.34 | $127.34 | 125,469 |
| 2024-09-13 | $126.08 | $126.49 | $125.90 | $126.27 | $126.27 | 172,890 |
| 2024-09-12 | $125.01 | $125.57 | $124.40 | $125.53 | $125.53 | 106,444 |
| 2024-09-11 | $124.68 | $125.01 | $122.48 | $124.80 | $124.80 | 196,360 |
| 2024-09-10 | $125.27 | $125.28 | $124.03 | $124.97 | $124.97 | 256,831 |
| 2024-09-09 | $124.10 | $125.31 | $123.83 | $124.78 | $124.78 | 126,570 |
| 2024-09-06 | $124.86 | $125.27 | $123.31 | $123.54 | $123.54 | 176,656 |
| 2024-09-05 | $126.28 | $126.41 | $124.62 | $125.04 | $125.04 | 295,663 |
| 2024-09-04 | $126.11 | $126.82 | $125.73 | $126.19 | $126.19 | 336,570 |
| 2024-09-03 | $126.84 | $127.21 | $125.66 | $126.11 | $126.11 | 217,559 |
| 2024-08-30 | $126.46 | $127.57 | $126.04 | $127.42 | $127.42 | 93,053 |
| 2024-08-29 | $126.18 | $126.78 | $125.46 | $126.27 | $126.27 | 159,166 |
| 2024-08-28 | $125.65 | $126.28 | $125.14 | $125.75 | $125.75 | 135,227 |
| 2024-08-27 | $125.67 | $125.85 | $125.46 | $125.85 | $125.85 | 129,371 |
| 2024-08-26 | $125.85 | $126.29 | $125.50 | $125.73 | $125.73 | 186,165 |
| 2024-08-23 | $124.80 | $125.65 | $124.61 | $125.58 | $125.58 | 168,401 |
| 2024-08-22 | $124.85 | $125.08 | $123.95 | $124.27 | $124.27 | 90,887 |
| 2024-08-21 | $124.55 | $124.72 | $124.11 | $124.44 | $124.44 | 151,357 |
| 2024-08-20 | $124.46 | $124.54 | $124.06 | $124.24 | $124.24 | 249,612 |
| 2024-08-19 | $123.80 | $124.58 | $123.80 | $124.58 | $124.58 | 131,110 |
| 2024-08-16 | $123.24 | $123.84 | $123.15 | $123.80 | $123.80 | 130,879 |
| 2024-08-15 | $123.28 | $123.54 | $122.77 | $123.40 | $123.40 | 162,207 |
| 2024-08-14 | $121.24 | $122.29 | $121.24 | $122.01 | $122.01 | 161,087 |
| 2024-08-13 | $120.38 | $121.25 | $119.98 | $121.23 | $121.23 | 219,053 |
| 2024-08-12 | $120.61 | $120.69 | $119.70 | $120.06 | $120.06 | 122,361 |
| 2024-08-09 | $120.07 | $120.82 | $119.63 | $120.45 | $120.45 | 273,598 |
| 2024-08-08 | $118.72 | $120.31 | $118.70 | $120.21 | $120.21 | 184,274 |
| 2024-08-07 | $119.81 | $120.45 | $118.11 | $118.18 | $118.18 | 172,022 |
| 2024-08-06 | $118.29 | $120.20 | $118.00 | $118.75 | $118.75 | 413,031 |
| 2024-08-05 | $118.11 | $118.94 | $117.57 | $118.00 | $118.00 | 334,995 |
| 2024-08-02 | $121.60 | $122.06 | $119.66 | $120.75 | $120.75 | 249,826 |
| 2024-08-01 | $123.90 | $124.21 | $122.04 | $122.53 | $122.53 | 154,253 |
| 2024-07-31 | $123.84 | $124.57 | $123.42 | $123.85 | $123.85 | 184,328 |
| 2024-07-30 | $123.07 | $123.52 | $122.69 | $123.08 | $123.08 | 226,245 |
| 2024-07-29 | $123.28 | $123.28 | $122.46 | $122.94 | $122.94 | 277,627 |
| 2024-07-26 | $122.38 | $123.67 | $122.27 | $123.25 | $123.25 | 158,295 |
| 2024-07-25 | $121.25 | $122.90 | $121.18 | $121.60 | $121.60 | 392,386 |
| 2024-07-24 | $121.64 | $121.98 | $121.12 | $121.25 | $121.25 | 178,599 |
| 2024-07-23 | $122.26 | $122.31 | $121.74 | $121.82 | $121.82 | 173,233 |
| 2024-07-22 | $122.03 | $122.21 | $121.40 | $122.19 | $122.19 | 220,887 |
| 2024-07-19 | $122.71 | $122.74 | $121.60 | $121.71 | $121.71 | 159,527 |
| 2024-07-18 | $123.29 | $124.31 | $122.36 | $122.64 | $122.64 | 192,304 |
| 2024-07-17 | $122.79 | $123.92 | $122.79 | $123.59 | $123.59 | 220,693 |
| 2024-07-16 | $121.96 | $123.28 | $121.92 | $123.25 | $123.25 | 366,558 |
| 2024-07-15 | $121.45 | $122.14 | $121.43 | $121.67 | $121.67 | 246,769 |
| 2024-07-12 | $120.77 | $121.80 | $120.66 | $121.12 | $121.12 | 245,077 |
| 2024-07-11 | $120.03 | $120.63 | $119.82 | $120.46 | $120.46 | 264,813 |
| 2024-07-10 | $118.90 | $119.87 | $118.74 | $119.85 | $119.85 | 176,907 |
| 2024-07-09 | $118.70 | $119.22 | $118.44 | $118.78 | $118.78 | 284,223 |
| 2024-07-08 | $118.68 | $119.24 | $118.52 | $118.72 | $118.72 | 164,323 |
| 2024-07-05 | $118.94 | $118.94 | $118.05 | $118.59 | $118.59 | 174,930 |
| 2024-07-03 | $118.79 | $118.91 | $118.49 | $118.69 | $118.69 | 171,795 |
| 2024-07-02 | $118.13 | $118.62 | $117.91 | $118.62 | $118.62 | 159,247 |
| 2024-07-01 | $118.84 | $119.36 | $117.94 | $118.17 | $118.17 | 282,039 |
| 2024-06-28 | $118.50 | $119.10 | $117.98 | $118.50 | $118.50 | 360,620 |
| 2024-06-27 | $118.29 | $118.30 | $117.53 | $118.13 | $118.13 | 185,759 |
| 2024-06-26 | $119.15 | $119.18 | $118.71 | $118.97 | $118.23 | 170,925 |
| 2024-06-25 | $120.08 | $120.08 | $118.95 | $119.25 | $118.51 | 172,801 |
| 2024-06-24 | $119.81 | $120.78 | $119.71 | $120.25 | $119.51 | 136,011 |
| 2024-06-21 | $119.99 | $119.99 | $119.34 | $119.57 | $118.83 | 123,175 |
| 2024-06-20 | $119.60 | $120.16 | $119.42 | $119.90 | $119.16 | 132,842 |
| 2024-06-18 | $119.33 | $119.88 | $119.33 | $119.69 | $118.95 | 122,647 |
| 2024-06-17 | $118.31 | $119.36 | $118.04 | $119.31 | $118.57 | 118,292 |
| 2024-06-14 | $117.93 | $118.35 | $117.45 | $118.32 | $117.59 | 137,501 |
| 2024-06-13 | $118.63 | $118.63 | $117.71 | $118.43 | $117.70 | 127,468 |
| 2024-06-12 | $119.22 | $119.22 | $117.70 | $118.04 | $117.31 | 195,372 |
| 2024-06-11 | $118.14 | $118.14 | $117.31 | $117.92 | $117.19 | 130,460 |
| 2024-06-10 | $118.18 | $118.61 | $117.89 | $118.61 | $117.88 | 162,460 |
| 2024-06-07 | $118.10 | $119.03 | $117.94 | $118.21 | $117.48 | 99,239 |
| 2024-06-06 | $118.29 | $118.57 | $117.96 | $118.35 | $117.62 | 116,226 |
| 2024-06-05 | $117.98 | $118.34 | $117.39 | $118.32 | $117.59 | 204,074 |
| 2024-06-04 | $117.49 | $117.92 | $117.10 | $117.72 | $116.99 | 183,732 |
| 2024-06-03 | $118.53 | $118.56 | $116.96 | $117.77 | $117.04 | 160,868 |
| 2024-05-31 | $116.75 | $118.48 | $116.68 | $118.44 | $117.71 | 149,370 |
| 2024-05-30 | $116.13 | $116.73 | $116.07 | $116.58 | $115.86 | 167,502 |
| 2024-05-29 | $116.70 | $116.71 | $116.17 | $116.25 | $115.53 | 177,788 |
| 2024-05-28 | $118.19 | $118.19 | $117.07 | $117.53 | $116.80 | 107,007 |
| 2024-05-24 | $118.34 | $118.60 | $118.06 | $118.19 | $117.46 | 100,586 |
| 2024-05-23 | $119.57 | $119.57 | $117.81 | $118.01 | $117.28 | 183,494 |
| 2024-05-22 | $119.53 | $119.85 | $119.12 | $119.44 | $118.70 | 346,012 |
| 2024-05-21 | $119.63 | $119.92 | $119.54 | $119.81 | $119.07 | 115,104 |
| 2024-05-20 | $120.32 | $120.40 | $119.62 | $119.67 | $118.93 | 146,269 |
| 2024-05-17 | $120.02 | $120.38 | $119.93 | $120.34 | $119.60 | 107,900 |
| 2024-05-16 | $120.21 | $120.41 | $119.97 | $120.03 | $119.29 | 122,282 |
| 2024-05-15 | $119.34 | $120.11 | $119.29 | $120.05 | $119.31 | 170,360 |
| 2024-05-14 | $118.59 | $119.01 | $118.33 | $118.91 | $118.18 | 175,601 |
| 2024-05-13 | $118.90 | $119.13 | $118.33 | $118.48 | $117.75 | 225,350 |
| 2024-05-10 | $118.44 | $118.68 | $118.35 | $118.55 | $117.82 | 99,268 |
| 2024-05-09 | $117.36 | $118.13 | $117.16 | $118.08 | $117.35 | 118,988 |
| 2024-05-08 | $116.77 | $117.34 | $116.75 | $117.24 | $116.52 | 145,420 |
| 2024-05-07 | $116.88 | $117.19 | $116.86 | $116.98 | $116.26 | 227,664 |
| 2024-05-06 | $116.34 | $116.54 | $116.12 | $116.53 | $115.81 | 145,332 |
| 2024-05-03 | $116.09 | $116.09 | $115.15 | $115.79 | $115.07 | 138,617 |
| 2024-05-02 | $115.40 | $115.44 | $114.42 | $115.22 | $114.51 | 179,332 |
| 2024-05-01 | $114.82 | $115.86 | $114.60 | $114.64 | $113.93 | 172,498 |
| 2024-04-30 | $116.26 | $116.26 | $115.06 | $115.09 | $114.38 | 256,278 |
| 2024-04-29 | $116.24 | $116.60 | $115.97 | $116.54 | $115.82 | 155,464 |
| 2024-04-26 | $115.85 | $116.41 | $115.64 | $116.05 | $115.33 | 139,552 |
| 2024-04-25 | $115.93 | $116.41 | $115.48 | $116.16 | $115.44 | 175,680 |
| 2024-04-24 | $116.24 | $116.53 | $115.71 | $116.42 | $115.70 | 193,072 |
| 2024-04-23 | $116.03 | $116.66 | $115.89 | $116.52 | $115.80 | 189,232 |
| 2024-04-22 | $115.02 | $116.14 | $114.66 | $115.55 | $114.84 | 195,768 |
| 2024-04-19 | $113.97 | $114.86 | $113.97 | $114.63 | $113.92 | 223,365 |
| 2024-04-18 | $113.97 | $114.53 | $113.56 | $113.74 | $113.04 | 271,339 |
| 2024-04-17 | $114.35 | $114.43 | $113.36 | $113.61 | $112.91 | 206,610 |
| 2024-04-16 | $114.66 | $114.66 | $113.68 | $113.93 | $113.23 | 145,416 |
| 2024-04-15 | $115.97 | $116.15 | $113.96 | $114.23 | $113.52 | 201,632 |
| 2024-04-12 | $115.86 | $115.99 | $114.43 | $114.76 | $114.05 | 210,195 |
| 2024-04-11 | $116.81 | $117.03 | $115.75 | $116.44 | $115.72 | 196,627 |
| 2024-04-10 | $116.72 | $117.15 | $116.07 | $116.58 | $115.86 | 258,104 |
| 2024-04-09 | $118.05 | $118.21 | $116.95 | $117.90 | $117.17 | 134,660 |
| 2024-04-08 | $117.86 | $118.06 | $117.71 | $117.83 | $117.10 | 126,831 |
| 2024-04-05 | $117.10 | $118.19 | $117.00 | $117.80 | $117.80 | 160,030 |
| 2024-04-04 | $118.98 | $119.18 | $116.83 | $117.00 | $117.00 | 211,425 |
| 2024-04-03 | $118.18 | $118.64 | $117.98 | $118.33 | $118.33 | 134,224 |
| 2024-04-02 | $118.37 | $118.43 | $117.93 | $118.33 | $118.33 | 123,586 |
| 2024-04-01 | $119.51 | $119.57 | $118.86 | $119.03 | $119.03 | 176,462 |
| 2024-03-28 | $119.25 | $119.69 | $119.14 | $119.51 | $119.51 | 158,245 |
| 2024-03-27 | $118.14 | $119.18 | $118.14 | $119.18 | $119.18 | 134,976 |
| 2024-03-26 | $117.77 | $117.88 | $117.46 | $117.53 | $117.53 | 193,019 |
| 2024-03-25 | $117.78 | $118.09 | $117.55 | $117.61 | $117.61 | 154,458 |
| 2024-03-22 | $118.52 | $118.64 | $117.85 | $117.85 | $117.85 | 146,530 |
| 2024-03-21 | $117.93 | $118.77 | $117.80 | $118.38 | $118.38 | 139,918 |
| 2024-03-20 | $117.05 | $118.08 | $116.90 | $118.06 | $117.37 | 159,545 |
| 2024-03-19 | $116.53 | $117.23 | $116.52 | $117.15 | $116.46 | 107,354 |
| 2024-03-18 | $116.76 | $116.88 | $116.33 | $116.64 | $115.96 | 118,356 |
| 2024-03-15 | $115.87 | $116.60 | $115.85 | $116.31 | $115.63 | 123,659 |
| 2024-03-14 | $117.16 | $117.22 | $115.86 | $116.47 | $115.79 | 130,553 |
| 2024-03-13 | $116.97 | $117.38 | $116.79 | $117.07 | $116.38 | 112,490 |
| 2024-03-12 | $116.68 | $117.00 | $116.29 | $116.81 | $116.12 | 137,468 |
| 2024-03-11 | $115.66 | $116.39 | $115.45 | $116.38 | $115.70 | 147,518 |
| 2024-03-08 | $116.17 | $116.39 | $115.86 | $115.86 | $115.18 | 155,987 |
| 2024-03-07 | $116.13 | $116.40 | $115.91 | $116.15 | $115.47 | 157,419 |
| 2024-03-06 | $115.42 | $116.08 | $115.27 | $115.56 | $114.88 | 175,086 |
| 2024-03-05 | $115.21 | $115.69 | $114.43 | $114.83 | $114.16 | 389,247 |
| 2024-03-04 | $114.98 | $115.58 | $114.95 | $115.34 | $114.66 | 159,105 |
| 2024-03-01 | $114.59 | $115.26 | $114.39 | $115.22 | $114.54 | 175,116 |
| 2024-02-29 | $114.83 | $114.86 | $114.18 | $114.43 | $113.76 | 153,783 |
| 2024-02-28 | $114.21 | $114.65 | $114.16 | $114.36 | $113.69 | 145,366 |
| 2024-02-27 | $114.55 | $114.55 | $114.17 | $114.48 | $113.81 | 140,447 |
| 2024-02-26 | $115.00 | $115.21 | $114.36 | $114.43 | $113.76 | 157,317 |
| 2024-02-23 | $114.70 | $115.24 | $114.70 | $114.86 | $114.86 | 173,781 |
| 2024-02-22 | $113.86 | $114.77 | $113.64 | $114.56 | $114.56 | 208,240 |
| 2024-02-21 | $112.97 | $113.58 | $112.74 | $113.58 | $113.58 | 179,050 |
| 2024-02-20 | $112.89 | $113.39 | $112.78 | $112.99 | $112.99 | 186,843 |
| 2024-02-16 | $113.03 | $113.55 | $112.83 | $113.03 | $113.03 | 135,592 |
| 2024-02-15 | $112.06 | $113.32 | $112.06 | $113.19 | $113.19 | 180,650 |
| 2024-02-14 | $111.79 | $112.03 | $111.37 | $111.91 | $111.91 | 128,730 |
| 2024-02-13 | $112.02 | $112.22 | $110.66 | $111.38 | $111.38 | 152,526 |
| 2024-02-12 | $112.24 | $112.99 | $112.08 | $112.72 | $112.72 | 167,406 |
| 2024-02-09 | $112.23 | $112.23 | $111.76 | $112.22 | $112.22 | 202,785 |
| 2024-02-08 | $112.34 | $112.34 | $111.92 | $112.31 | $112.31 | 350,956 |
| 2024-02-07 | $112.37 | $112.51 | $112.08 | $112.33 | $112.33 | 122,705 |
| 2024-02-06 | $111.70 | $112.06 | $111.57 | $111.96 | $111.96 | 168,254 |
| 2024-02-05 | $111.83 | $111.87 | $111.17 | $111.47 | $111.47 | 169,486 |
| 2024-02-02 | $111.96 | $112.66 | $111.56 | $112.16 | $112.16 | 149,693 |
| 2024-02-01 | $111.27 | $112.16 | $110.93 | $112.14 | $112.14 | 144,491 |
| 2024-01-31 | $112.13 | $112.24 | $111.09 | $111.13 | $111.13 | 327,715 |
| 2024-01-30 | $111.39 | $112.15 | $111.35 | $112.10 | $112.10 | 200,821 |
| 2024-01-29 | $111.19 | $111.51 | $110.78 | $111.49 | $111.49 | 143,704 |
| 2024-01-26 | $110.97 | $111.29 | $110.88 | $111.14 | $111.14 | 122,082 |
| 2024-01-25 | $110.74 | $111.10 | $110.33 | $111.10 | $111.10 | 126,585 |
| 2024-01-24 | $110.81 | $110.92 | $110.14 | $110.20 | $110.20 | 171,104 |
| 2024-01-23 | $110.10 | $110.49 | $110.02 | $110.47 | $110.47 | 232,035 |
| 2024-01-22 | $109.84 | $110.30 | $109.84 | $109.98 | $109.98 | 349,316 |
| 2024-01-19 | $108.98 | $109.98 | $108.55 | $109.76 | $109.76 | 129,292 |
| 2024-01-18 | $108.23 | $108.81 | $107.85 | $108.74 | $108.74 | 266,331 |
| 2024-01-17 | $108.28 | $108.90 | $108.03 | $108.33 | $108.33 | 149,557 |
| 2024-01-16 | $109.24 | $109.33 | $108.70 | $108.93 | $108.93 | 144,066 |
| 2024-01-12 | $109.82 | $110.15 | $109.27 | $109.59 | $109.59 | 145,290 |
| 2024-01-11 | $109.80 | $109.80 | $108.94 | $109.58 | $109.58 | 196,527 |
| 2024-01-10 | $109.77 | $109.95 | $109.40 | $109.85 | $109.85 | 223,875 |
| 2024-01-09 | $109.96 | $109.98 | $109.62 | $109.82 | $109.82 | 243,917 |
| 2024-01-08 | $109.42 | $110.38 | $109.22 | $110.32 | $110.32 | 165,726 |
| 2024-01-05 | $109.48 | $110.13 | $109.24 | $109.65 | $109.65 | 205,056 |
| 2024-01-04 | $109.70 | $110.27 | $109.47 | $109.52 | $109.52 | 161,961 |
| 2024-01-03 | $109.83 | $110.08 | $109.44 | $109.52 | $109.52 | 234,593 |
| 2024-01-02 | $108.95 | $110.31 | $108.89 | $110.11 | $110.11 | 185,614 |
| 2023-12-29 | $109.45 | $109.55 | $108.96 | $109.37 | $109.37 | 160,296 |
| 2023-12-28 | $109.30 | $109.67 | $109.30 | $109.50 | $109.50 | 192,168 |
| 2023-12-27 | $109.31 | $109.48 | $109.03 | $109.47 | $109.47 | 221,339 |
| 2023-12-26 | $108.85 | $109.49 | $108.78 | $109.26 | $109.26 | 252,722 |
| 2023-12-22 | $108.46 | $109.08 | $108.33 | $108.70 | $108.70 | 125,541 |
| 2023-12-21 | $107.91 | $108.25 | $107.38 | $108.23 | $108.23 | 222,584 |
| 2023-12-20 | $109.52 | $109.66 | $108.00 | $108.05 | $108.05 | 278,187 |
| 2023-12-19 | $109.09 | $109.77 | $109.09 | $109.74 | $109.74 | 225,108 |
| 2023-12-18 | $109.19 | $109.41 | $109.02 | $109.06 | $109.06 | 285,325 |
| 2023-12-15 | $108.72 | $108.93 | $108.45 | $108.72 | $108.72 | 224,081 |
| 2023-12-14 | $108.88 | $109.57 | $108.76 | $109.22 | $109.22 | 218,321 |
| 2023-12-13 | $106.57 | $108.29 | $106.38 | $108.29 | $108.29 | 179,949 |
| 2023-12-12 | $106.49 | $106.80 | $106.08 | $106.73 | $106.73 | 156,957 |
| 2023-12-11 | $105.90 | $106.61 | $105.90 | $106.59 | $106.59 | 147,589 |
| 2023-12-08 | $105.23 | $105.73 | $105.05 | $105.55 | $105.55 | 119,027 |
| 2023-12-07 | $105.25 | $105.36 | $104.95 | $105.18 | $105.18 | 138,971 |
| 2023-12-06 | $105.51 | $105.66 | $104.85 | $104.93 | $104.93 | 180,275 |
| 2023-12-05 | $105.70 | $105.72 | $105.16 | $105.26 | $105.26 | 267,077 |
| 2023-12-04 | $105.46 | $106.16 | $105.46 | $105.95 | $105.95 | 152,389 |
| 2023-12-01 | $105.12 | $106.00 | $105.01 | $105.96 | $105.96 | 182,786 |
| 2023-11-30 | $104.45 | $105.26 | $104.27 | $105.17 | $105.17 | 265,084 |
| 2023-11-29 | $104.50 | $104.78 | $104.11 | $104.24 | $104.24 | 201,564 |
| 2023-11-28 | $104.03 | $104.58 | $103.96 | $104.15 | $104.15 | 162,011 |
| 2023-11-27 | $104.41 | $104.41 | $104.02 | $104.14 | $104.14 | 309,699 |
| 2023-11-24 | $104.26 | $104.65 | $104.26 | $104.55 | $104.55 | 85,607 |
| 2023-11-22 | $103.89 | $104.22 | $103.84 | $104.09 | $104.09 | 152,797 |
| 2023-11-21 | $103.67 | $103.99 | $103.48 | $103.80 | $103.80 | 301,491 |
| 2023-11-20 | $103.43 | $104.16 | $103.28 | $103.90 | $103.90 | 207,121 |
| 2023-11-17 | $103.41 | $103.62 | $103.19 | $103.56 | $103.56 | 246,541 |
| 2023-11-16 | $103.12 | $103.31 | $102.71 | $103.09 | $103.09 | 152,422 |
| 2023-11-15 | $103.00 | $103.50 | $102.96 | $103.29 | $103.29 | 239,252 |
| 2023-11-14 | $102.19 | $103.11 | $102.14 | $102.81 | $102.81 | 184,826 |
| 2023-11-13 | $101.12 | $101.46 | $100.93 | $101.27 | $101.27 | 123,300 |
| 2023-11-10 | $100.67 | $101.36 | $100.14 | $101.31 | $101.31 | 113,621 |
| 2023-11-09 | $101.21 | $101.21 | $100.16 | $100.23 | $100.23 | 129,648 |
| 2023-11-08 | $101.36 | $101.41 | $100.66 | $101.04 | $101.04 | 133,870 |
| 2023-11-07 | $101.29 | $101.47 | $101.05 | $101.29 | $101.29 | 115,077 |
| 2023-11-06 | $101.84 | $102.05 | $101.35 | $101.61 | $101.61 | 130,280 |
| 2023-11-03 | $101.88 | $102.26 | $101.80 | $101.84 | $101.84 | 236,014 |
| 2023-11-02 | $99.99 | $101.26 | $99.95 | $101.25 | $101.25 | 258,561 |
| 2023-11-01 | $99.15 | $99.73 | $98.96 | $99.46 | $99.46 | 175,302 |
| 2023-10-31 | $98.44 | $99.08 | $98.08 | $99.06 | $99.06 | 136,836 |
| 2023-10-30 | $97.54 | $98.41 | $97.45 | $98.19 | $98.19 | 244,696 |
| 2023-10-27 | $98.41 | $98.41 | $96.77 | $97.07 | $97.07 | 196,462 |
| 2023-10-26 | $98.76 | $99.18 | $98.41 | $98.52 | $98.52 | 426,400 |
| 2023-10-25 | $99.31 | $99.56 | $98.81 | $98.98 | $98.98 | 183,948 |
| 2023-10-24 | $99.23 | $99.79 | $99.11 | $99.46 | $99.46 | 157,671 |
| 2023-10-23 | $99.34 | $99.72 | $98.77 | $98.86 | $98.86 | 160,584 |
| 2023-10-20 | $100.43 | $100.64 | $99.55 | $99.55 | $99.55 | 137,864 |
| 2023-10-19 | $101.29 | $101.67 | $100.36 | $100.45 | $100.45 | 163,661 |
| 2023-10-18 | $102.05 | $102.12 | $101.10 | $101.32 | $101.32 | 143,679 |
| 2023-10-17 | $101.46 | $102.62 | $101.46 | $102.20 | $102.20 | 148,694 |
| 2023-10-16 | $101.64 | $102.34 | $101.61 | $101.96 | $101.96 | 168,134 |
| 2023-10-13 | $101.23 | $101.82 | $100.69 | $101.02 | $101.02 | 151,395 |
| 2023-10-12 | $101.50 | $101.50 | $100.21 | $100.74 | $100.74 | 206,793 |
| 2023-10-11 | $101.50 | $101.65 | $100.74 | $101.29 | $101.29 | 189,977 |
| 2023-10-10 | $101.29 | $101.97 | $101.05 | $101.45 | $101.45 | 155,733 |
| 2023-10-09 | $100.02 | $100.98 | $99.94 | $100.95 | $100.95 | 112,067 |
| 2023-10-06 | $98.92 | $100.50 | $98.29 | $100.06 | $100.06 | 355,286 |
| 2023-10-05 | $99.41 | $99.68 | $98.89 | $99.40 | $99.40 | 209,504 |
| 2023-10-04 | $99.72 | $99.75 | $98.83 | $99.58 | $99.58 | 140,902 |
| 2023-10-03 | $100.13 | $100.48 | $99.39 | $99.69 | $99.69 | 242,351 |
| 2023-10-02 | $101.12 | $101.15 | $99.92 | $100.51 | $100.51 | 113,987 |
| 2023-09-29 | $102.57 | $102.57 | $101.04 | $101.40 | $101.40 | 115,857 |
| 2023-09-28 | $101.71 | $102.37 | $101.70 | $102.06 | $102.06 | 114,916 |
| 2023-09-27 | $102.16 | $102.16 | $100.97 | $101.70 | $101.70 | 246,329 |
| 2023-09-26 | $102.44 | $102.54 | $101.65 | $101.80 | $101.80 | 276,911 |
| 2023-09-25 | $102.43 | $103.05 | $102.28 | $103.01 | $103.01 | 168,309 |
| 2023-09-22 | $103.07 | $103.26 | $102.64 | $102.72 | $102.72 | 148,020 |
| 2023-09-21 | $103.97 | $104.02 | $102.99 | $103.00 | $103.00 | 167,393 |
| 2023-09-20 | $105.50 | $105.94 | $104.94 | $104.95 | $104.26 | 141,919 |
| 2023-09-19 | $105.67 | $105.67 | $104.76 | $105.22 | $104.53 | 103,274 |
| 2023-09-18 | $105.76 | $105.85 | $105.21 | $105.61 | $104.91 | 109,440 |
| 2023-09-15 | $105.96 | $106.24 | $105.41 | $105.49 | $104.79 | 126,353 |
| 2023-09-14 | $105.76 | $106.35 | $105.76 | $106.28 | $105.58 | 102,785 |
| 2023-09-13 | $105.18 | $105.48 | $104.90 | $105.06 | $104.37 | 102,859 |
| 2023-09-12 | $104.72 | $105.55 | $104.72 | $105.08 | $104.39 | 130,381 |
| 2023-09-11 | $105.10 | $105.20 | $104.79 | $105.01 | $104.32 | 111,391 |
| 2023-09-08 | $104.45 | $104.78 | $104.31 | $104.68 | $103.99 | 83,986 |
| 2023-09-07 | $104.14 | $104.65 | $104.10 | $104.34 | $103.65 | 154,221 |
| 2023-09-06 | $104.48 | $104.49 | $103.82 | $104.27 | $103.58 | 218,790 |
| 2023-09-05 | $105.48 | $105.67 | $104.62 | $104.62 | $103.93 | 93,770 |
| 2023-09-01 | $105.78 | $105.91 | $105.16 | $105.45 | $105.45 | 71,463 |
| 2023-08-31 | $105.79 | $105.80 | $105.14 | $105.18 | $105.18 | 99,982 |
| 2023-08-30 | $105.49 | $105.89 | $105.35 | $105.61 | $105.61 | 375,774 |
| 2023-08-29 | $104.73 | $105.43 | $104.59 | $105.43 | $105.43 | 123,308 |
| 2023-08-28 | $104.41 | $104.90 | $104.21 | $104.56 | $104.56 | 128,791 |
| 2023-08-25 | $103.82 | $104.38 | $103.25 | $104.10 | $104.10 | 152,752 |
| 2023-08-24 | $104.03 | $104.89 | $103.40 | $103.40 | $103.40 | 154,653 |
| 2023-08-23 | $103.69 | $104.23 | $103.65 | $104.17 | $104.17 | 268,518 |
| 2023-08-22 | $104.34 | $104.41 | $103.51 | $103.59 | $103.59 | 258,552 |
| 2023-08-21 | $104.41 | $104.57 | $103.62 | $104.26 | $104.26 | 268,722 |
| 2023-08-18 | $103.76 | $104.53 | $103.76 | $104.36 | $104.36 | 211,241 |
| 2023-08-17 | $104.73 | $105.10 | $104.08 | $104.13 | $104.13 | 192,472 |
| 2023-08-16 | $105.12 | $105.55 | $104.45 | $104.50 | $104.50 | 141,472 |
| 2023-08-15 | $105.79 | $105.87 | $104.94 | $105.08 | $105.08 | 152,631 |
| 2023-08-14 | $106.32 | $106.49 | $106.11 | $106.41 | $106.41 | 245,164 |
| 2023-08-11 | $105.76 | $106.52 | $105.69 | $106.47 | $106.47 | 131,061 |
| 2023-08-10 | $106.44 | $107.18 | $105.77 | $105.94 | $105.94 | 133,072 |
| 2023-08-09 | $106.50 | $106.76 | $105.97 | $106.04 | $106.04 | 141,855 |
| 2023-08-08 | $106.11 | $106.51 | $105.50 | $106.41 | $106.41 | 104,596 |
| 2023-08-07 | $106.21 | $106.97 | $106.21 | $106.87 | $106.87 | 218,482 |
| 2023-08-04 | $106.49 | $106.93 | $105.63 | $105.75 | $105.75 | 137,125 |
| 2023-08-03 | $106.21 | $106.58 | $105.87 | $106.20 | $106.20 | 186,586 |
| 2023-08-02 | $106.81 | $107.01 | $106.42 | $106.55 | $106.55 | 112,188 |
| 2023-08-01 | $107.32 | $107.60 | $106.89 | $107.22 | $107.22 | 128,062 |
| 2023-07-31 | $107.40 | $107.60 | $107.08 | $107.43 | $107.43 | 113,004 |
| 2023-07-28 | $107.42 | $107.54 | $106.94 | $107.22 | $107.22 | 118,266 |
| 2023-07-27 | $107.80 | $107.86 | $106.77 | $106.91 | $106.91 | 146,461 |
| 2023-07-26 | $107.17 | $107.79 | $107.13 | $107.44 | $107.44 | 108,836 |
| 2023-07-25 | $107.06 | $107.54 | $107.04 | $107.26 | $107.26 | 117,710 |
| 2023-07-24 | $107.05 | $107.68 | $107.02 | $107.46 | $107.46 | 164,201 |
| 2023-07-21 | $106.71 | $107.10 | $106.43 | $106.86 | $106.86 | 124,354 |
| 2023-07-20 | $105.53 | $106.60 | $105.53 | $106.43 | $106.43 | 124,792 |
| 2023-07-19 | $105.11 | $105.72 | $105.00 | $105.36 | $105.36 | 118,233 |
| 2023-07-18 | $104.11 | $105.23 | $104.11 | $104.77 | $104.77 | 209,862 |
| 2023-07-17 | $103.78 | $104.30 | $103.56 | $104.08 | $104.08 | 163,584 |
| 2023-07-14 | $104.52 | $104.52 | $103.91 | $104.05 | $104.05 | 185,835 |
| 2023-07-13 | $104.11 | $104.35 | $103.94 | $104.22 | $104.22 | 259,563 |
| 2023-07-12 | $104.35 | $104.47 | $103.80 | $103.94 | $103.94 | 224,580 |
| 2023-07-11 | $103.17 | $103.87 | $103.03 | $103.75 | $103.75 | 159,772 |
| 2023-07-10 | $102.33 | $103.15 | $102.33 | $102.88 | $102.88 | 104,771 |
| 2023-07-07 | $102.35 | $103.19 | $102.26 | $102.29 | $102.29 | 180,705 |
| 2023-07-06 | $102.88 | $102.91 | $102.22 | $102.57 | $102.57 | 805,159 |
| 2023-07-05 | $103.73 | $103.94 | $103.52 | $103.67 | $103.67 | 231,980 |
| 2023-07-03 | $103.54 | $104.22 | $103.44 | $104.05 | $104.05 | 67,892 |
| 2023-06-30 | $103.43 | $104.00 | $103.38 | $103.76 | $103.76 | 104,745 |
| 2023-06-29 | $102.11 | $102.94 | $102.03 | $102.94 | $102.94 | 135,956 |
| 2023-06-28 | $102.33 | $102.33 | $101.71 | $102.17 | $102.17 | 179,448 |
| 2023-06-27 | $101.93 | $102.49 | $101.66 | $102.41 | $102.41 | 145,443 |
| 2023-06-26 | $101.47 | $102.07 | $101.34 | $101.86 | $101.86 | 118,185 |
| 2023-06-23 | $101.89 | $102.14 | $101.41 | $101.58 | $101.58 | 103,276 |
| 2023-06-22 | $103.11 | $103.29 | $102.75 | $102.99 | $102.32 | 108,304 |
| 2023-06-21 | $103.02 | $103.71 | $102.73 | $103.31 | $102.64 | 148,058 |
| 2023-06-20 | $103.68 | $103.74 | $103.16 | $103.29 | $102.62 | 133,071 |
| 2023-06-16 | $104.62 | $104.83 | $104.12 | $104.17 | $104.17 | 127,781 |
| 2023-06-15 | $102.97 | $104.49 | $102.97 | $104.28 | $104.28 | 237,223 |
| 2023-06-14 | $103.35 | $103.54 | $102.57 | $102.97 | $102.97 | 109,236 |
| 2023-06-13 | $102.99 | $103.56 | $102.89 | $103.31 | $103.31 | 137,152 |
| 2023-06-12 | $102.47 | $102.79 | $102.24 | $102.76 | $102.76 | 230,719 |
| 2023-06-09 | $102.35 | $102.70 | $102.19 | $102.39 | $102.39 | 111,823 |
| 2023-06-08 | $102.00 | $102.47 | $101.67 | $102.37 | $102.37 | 93,100 |
| 2023-06-07 | $101.42 | $102.14 | $101.07 | $102.03 | $102.03 | 211,379 |
| 2023-06-06 | $100.99 | $101.44 | $100.85 | $101.30 | $101.30 | 117,053 |
| 2023-06-05 | $101.59 | $101.80 | $101.05 | $101.09 | $101.09 | 194,753 |
| 2023-06-02 | $100.19 | $101.68 | $100.19 | $101.49 | $101.49 | 221,177 |
| 2023-06-01 | $99.23 | $99.89 | $98.71 | $99.64 | $99.64 | 262,872 |
| 2023-05-31 | $98.85 | $99.27 | $98.51 | $99.00 | $99.00 | 111,582 |
| 2023-05-30 | $99.47 | $99.75 | $99.00 | $99.29 | $99.29 | 140,915 |
| 2023-05-26 | $99.02 | $99.77 | $98.99 | $99.55 | $99.55 | 119,709 |
| 2023-05-25 | $98.91 | $99.05 | $98.15 | $98.78 | $98.78 | 133,802 |
| 2023-05-24 | $99.79 | $99.79 | $99.15 | $99.26 | $99.26 | 112,702 |
| 2023-05-23 | $100.45 | $101.00 | $100.04 | $100.06 | $100.06 | 108,229 |
| 2023-05-22 | $100.90 | $101.30 | $100.36 | $100.64 | $100.64 | 240,949 |
| 2023-05-19 | $101.09 | $101.49 | $100.61 | $100.86 | $100.86 | 132,636 |
| 2023-05-18 | $100.26 | $100.83 | $99.89 | $100.78 | $100.78 | 201,880 |
| 2023-05-17 | $99.87 | $100.71 | $99.52 | $100.57 | $100.57 | 153,677 |
| 2023-05-16 | $100.30 | $100.38 | $99.33 | $99.33 | $99.33 | 219,258 |
| 2023-05-15 | $100.43 | $100.69 | $99.93 | $100.52 | $100.52 | 101,546 |
| 2023-05-12 | $100.53 | $100.59 | $99.66 | $100.19 | $100.19 | 86,026 |
| 2023-05-11 | $100.18 | $100.25 | $99.67 | $100.21 | $100.21 | 113,720 |
| 2023-05-10 | $101.36 | $101.36 | $99.84 | $100.64 | $100.64 | 133,854 |
| 2023-05-09 | $100.70 | $101.16 | $100.65 | $100.80 | $100.80 | 82,546 |
| 2023-05-08 | $101.49 | $101.59 | $101.01 | $101.19 | $101.19 | 198,796 |
| 2023-05-05 | $100.67 | $101.55 | $100.67 | $101.27 | $101.27 | 184,866 |
| 2023-05-04 | $100.22 | $100.41 | $99.36 | $99.80 | $99.80 | 227,333 |
| 2023-05-03 | $101.64 | $101.76 | $100.61 | $100.62 | $100.62 | 92,632 |
| 2023-05-02 | $102.73 | $102.73 | $100.83 | $101.58 | $101.58 | 136,335 |
| 2023-05-01 | $102.99 | $103.55 | $102.99 | $103.08 | $103.08 | 134,386 |
| 2023-04-28 | $101.92 | $102.96 | $101.92 | $102.92 | $102.92 | 153,555 |
| 2023-04-27 | $101.12 | $102.16 | $100.88 | $102.08 | $102.08 | 183,111 |
| 2023-04-26 | $101.60 | $101.60 | $100.48 | $100.69 | $100.69 | 96,455 |
| 2023-04-25 | $102.75 | $102.88 | $101.96 | $102.04 | $102.04 | 190,026 |
| 2023-04-24 | $102.86 | $103.21 | $102.83 | $103.19 | $103.19 | 145,490 |
| 2023-04-21 | $103.09 | $103.09 | $102.50 | $102.82 | $102.82 | 218,080 |
| 2023-04-20 | $102.85 | $103.00 | $102.49 | $102.82 | $102.82 | 327,435 |
| 2023-04-19 | $103.13 | $103.54 | $103.07 | $103.43 | $103.43 | 149,170 |
| 2023-04-18 | $103.68 | $103.68 | $103.15 | $103.53 | $103.53 | 110,455 |
| 2023-04-17 | $103.02 | $103.52 | $102.94 | $103.52 | $103.52 | 93,613 |
| 2023-04-14 | $103.22 | $103.63 | $102.60 | $103.04 | $103.04 | 168,346 |
| 2023-04-13 | $102.53 | $103.27 | $102.12 | $103.15 | $103.15 | 153,482 |
| 2023-04-12 | $103.00 | $103.11 | $102.28 | $102.46 | $102.46 | 472,667 |
| 2023-04-11 | $102.47 | $102.94 | $102.38 | $102.62 | $102.62 | 134,445 |
| 2023-04-10 | $101.71 | $102.28 | $101.60 | $102.28 | $102.28 | 205,213 |
| 2023-04-06 | $101.93 | $102.19 | $101.75 | $102.00 | $102.00 | 141,832 |
| 2023-04-05 | $101.27 | $101.95 | $101.27 | $101.93 | $101.93 | 232,012 |
| 2023-04-04 | $102.16 | $102.19 | $100.84 | $101.23 | $101.23 | 209,673 |
| 2023-04-03 | $101.37 | $102.19 | $101.37 | $102.02 | $102.02 | 198,968 |
| 2023-03-31 | $100.33 | $101.07 | $100.33 | $101.02 | $101.02 | 140,095 |
| 2023-03-30 | $100.26 | $100.29 | $99.60 | $100.07 | $100.07 | 119,785 |
| 2023-03-29 | $99.32 | $99.73 | $99.25 | $99.73 | $99.73 | 204,336 |
| 2023-03-28 | $98.52 | $98.93 | $98.33 | $98.63 | $98.63 | 277,498 |
| 2023-03-27 | $98.52 | $99.02 | $98.20 | $98.62 | $98.62 | 284,276 |
| 2023-03-24 | $96.42 | $97.77 | $96.12 | $97.71 | $97.71 | 184,758 |
| 2023-03-23 | $97.78 | $98.36 | $96.40 | $97.00 | $97.00 | 200,113 |
| 2023-03-22 | $99.72 | $100.01 | $97.95 | $97.95 | $97.36 | 135,850 |
| 2023-03-21 | $99.58 | $99.75 | $99.06 | $99.67 | $99.06 | 151,956 |
| 2023-03-20 | $97.59 | $98.75 | $97.59 | $98.60 | $98.00 | 261,780 |
| 2023-03-17 | $98.41 | $98.50 | $96.91 | $97.21 | $96.62 | 123,504 |
| 2023-03-16 | $97.19 | $98.94 | $96.88 | $98.85 | $98.25 | 218,196 |
| 2023-03-15 | $97.35 | $97.84 | $96.65 | $97.81 | $97.22 | 358,265 |
| 2023-03-14 | $99.04 | $99.36 | $97.87 | $98.93 | $98.33 | 216,348 |
| 2023-03-13 | $97.38 | $99.03 | $97.08 | $97.75 | $97.16 | 505,833 |
| 2023-03-10 | $99.18 | $99.97 | $98.01 | $98.44 | $98.44 | 172,474 |
| 2023-03-09 | $101.29 | $101.56 | $99.05 | $99.38 | $99.38 | 167,572 |
| 2023-03-08 | $101.42 | $101.53 | $100.67 | $101.21 | $101.21 | 148,209 |
| 2023-03-07 | $103.11 | $103.11 | $101.21 | $101.37 | $101.37 | 207,031 |
| 2023-03-06 | $103.07 | $103.45 | $102.97 | $103.08 | $103.08 | 137,547 |
| 2023-03-03 | $102.14 | $103.10 | $101.89 | $103.02 | $103.02 | 160,679 |
| 2023-03-02 | $100.92 | $102.04 | $100.80 | $101.84 | $101.84 | 225,227 |
| 2023-03-01 | $101.22 | $101.58 | $100.98 | $101.28 | $101.28 | 127,562 |
| 2023-02-28 | $101.86 | $101.95 | $101.34 | $101.36 | $101.36 | 175,093 |
| 2023-02-27 | $102.55 | $102.82 | $101.71 | $101.90 | $101.90 | 115,900 |
| 2023-02-24 | $101.50 | $102.08 | $101.15 | $101.89 | $101.89 | 174,007 |
| 2023-02-23 | $102.60 | $102.84 | $101.55 | $102.39 | $102.39 | 104,994 |
| 2023-02-22 | $102.51 | $102.78 | $101.85 | $102.17 | $102.17 | 113,973 |
| 2023-02-21 | $103.33 | $103.65 | $102.38 | $102.47 | $102.47 | 183,334 |
| 2023-02-17 | $103.42 | $104.13 | $103.25 | $104.06 | $104.06 | 139,075 |
| 2023-02-16 | $103.76 | $104.58 | $103.56 | $103.76 | $103.76 | 142,171 |
| 2023-02-15 | $104.22 | $104.67 | $103.95 | $104.67 | $104.67 | 170,381 |
| 2023-02-14 | $104.90 | $105.39 | $104.10 | $104.73 | $104.73 | 258,085 |
| 2023-02-13 | $104.29 | $105.15 | $104.29 | $105.15 | $105.15 | 155,139 |
| 2023-02-10 | $103.36 | $104.40 | $103.34 | $104.35 | $104.35 | 336,210 |
| 2023-02-09 | $104.61 | $104.73 | $103.06 | $103.25 | $103.25 | 276,735 |
| 2023-02-08 | $104.32 | $104.62 | $103.95 | $104.07 | $104.07 | 109,471 |
| 2023-02-07 | $103.67 | $105.02 | $103.37 | $104.75 | $104.75 | 188,328 |
| 2023-02-06 | $103.77 | $104.13 | $103.57 | $103.93 | $103.93 | 294,617 |
| 2023-02-03 | $104.40 | $104.85 | $103.92 | $104.24 | $104.24 | 272,832 |
| 2023-02-02 | $104.92 | $105.05 | $104.09 | $104.68 | $104.68 | 312,433 |
| 2023-02-01 | $104.19 | $105.61 | $103.52 | $104.97 | $104.97 | 183,808 |
| 2023-01-31 | $103.55 | $104.66 | $103.34 | $104.64 | $104.64 | 232,178 |
| 2023-01-30 | $103.70 | $104.37 | $103.35 | $103.37 | $103.37 | 180,745 |
| 2023-01-27 | $104.40 | $104.75 | $104.03 | $104.20 | $104.20 | 128,356 |
| 2023-01-26 | $104.33 | $104.63 | $103.72 | $104.59 | $104.59 | 152,031 |
| 2023-01-25 | $103.21 | $104.06 | $102.82 | $104.06 | $104.06 | 317,911 |
| 2023-01-24 | $103.37 | $104.06 | $102.69 | $103.83 | $103.83 | 271,763 |
| 2023-01-23 | $103.20 | $104.33 | $103.05 | $103.78 | $103.78 | 166,335 |
| 2023-01-20 | $102.20 | $103.09 | $101.74 | $103.09 | $103.09 | 150,484 |
| 2023-01-19 | $102.08 | $102.57 | $101.78 | $101.99 | $101.99 | 153,813 |
| 2023-01-18 | $104.71 | $104.72 | $102.62 | $102.67 | $102.67 | 204,770 |
| 2023-01-17 | $105.25 | $105.42 | $104.54 | $104.66 | $104.66 | 844,323 |
| 2023-01-13 | $104.50 | $105.52 | $104.19 | $105.37 | $105.37 | 243,594 |
| 2023-01-12 | $105.16 | $105.57 | $104.43 | $105.10 | $105.10 | 142,153 |
| 2023-01-11 | $104.67 | $104.96 | $104.10 | $104.96 | $104.96 | 159,374 |
| 2023-01-10 | $103.87 | $104.39 | $103.51 | $104.37 | $104.37 | 129,392 |
| 2023-01-09 | $105.24 | $105.44 | $103.86 | $103.93 | $103.93 | 149,949 |
| 2023-01-06 | $103.56 | $105.12 | $103.31 | $104.88 | $104.88 | 173,605 |
| 2023-01-05 | $102.98 | $103.17 | $102.38 | $102.72 | $102.72 | 240,037 |
| 2023-01-04 | $102.99 | $103.90 | $102.60 | $103.37 | $103.37 | 158,766 |
| 2023-01-03 | $103.03 | $103.36 | $101.86 | $102.60 | $102.60 | 275,305 |
| 2022-12-30 | $102.55 | $102.85 | $101.93 | $102.85 | $102.85 | 324,005 |
| 2022-12-29 | $102.38 | $103.18 | $102.29 | $102.96 | $102.96 | 346,687 |
| 2022-12-28 | $103.08 | $103.30 | $101.86 | $101.93 | $101.93 | 275,760 |
| 2022-12-27 | $102.89 | $103.16 | $102.34 | $102.93 | $102.93 | 179,842 |
| 2022-12-23 | $101.91 | $102.69 | $101.59 | $102.69 | $102.69 | 136,286 |
| 2022-12-22 | $102.19 | $102.27 | $100.51 | $101.93 | $101.93 | 222,112 |
| 2022-12-21 | $102.83 | $103.67 | $102.75 | $103.50 | $102.79 | 181,795 |
| 2022-12-20 | $101.72 | $102.53 | $101.66 | $102.03 | $101.33 | 274,795 |
| 2022-12-19 | $102.20 | $102.61 | $101.25 | $101.81 | $101.11 | 234,023 |
| 2022-12-16 | $102.13 | $102.42 | $101.36 | $102.09 | $101.39 | 248,995 |
| 2022-12-15 | $103.88 | $104.14 | $102.52 | $103.03 | $102.33 | 228,858 |
| 2022-12-14 | $105.33 | $106.26 | $104.44 | $104.95 | $104.23 | 208,412 |
| 2022-12-13 | $107.05 | $107.05 | $104.89 | $105.39 | $104.67 | 207,581 |
| 2022-12-12 | $103.76 | $105.12 | $103.64 | $105.12 | $104.40 | 151,359 |
| 2022-12-09 | $104.26 | $104.68 | $103.55 | $103.55 | $102.84 | 158,980 |
| 2022-12-08 | $104.36 | $104.68 | $104.11 | $104.48 | $103.77 | 269,873 |
| 2022-12-07 | $103.58 | $104.57 | $103.58 | $103.93 | $103.22 | 165,227 |
| 2022-12-06 | $104.77 | $105.13 | $103.32 | $103.81 | $103.10 | 300,741 |
| 2022-12-05 | $105.87 | $106.02 | $104.54 | $104.83 | $104.11 | 284,983 |
| 2022-12-02 | $105.47 | $106.67 | $105.35 | $106.52 | $105.79 | 330,939 |
| 2022-12-01 | $107.28 | $107.28 | $106.16 | $106.59 | $105.86 | 365,876 |
| 2022-11-30 | $104.97 | $106.81 | $103.94 | $106.81 | $106.08 | 251,613 |
| 2022-11-29 | $104.56 | $104.90 | $104.18 | $104.81 | $104.09 | 275,001 |
| 2022-11-28 | $105.09 | $105.54 | $104.33 | $104.51 | $103.80 | 262,540 |
| 2022-11-25 | $105.70 | $106.06 | $105.70 | $105.95 | $105.23 | 62,241 |
| 2022-11-23 | $105.13 | $105.74 | $105.10 | $105.74 | $105.02 | 225,365 |
| 2022-11-22 | $104.69 | $105.39 | $104.64 | $105.36 | $104.64 | 311,674 |
| 2022-11-21 | $103.60 | $104.25 | $103.43 | $104.05 | $103.34 | 237,769 |
| 2022-11-18 | $103.68 | $104.13 | $103.34 | $103.93 | $103.22 | 292,474 |
| 2022-11-17 | $101.96 | $103.11 | $101.96 | $103.09 | $102.38 | 344,914 |
| 2022-11-16 | $103.22 | $103.62 | $102.84 | $102.99 | $102.29 | 326,787 |
| 2022-11-15 | $104.13 | $104.38 | $102.60 | $103.47 | $102.76 | 274,594 |
| 2022-11-14 | $103.52 | $104.46 | $103.17 | $103.17 | $102.46 | 223,714 |
| 2022-11-11 | $103.77 | $103.84 | $102.73 | $103.73 | $103.02 | 207,091 |
| 2022-11-10 | $102.81 | $103.74 | $102.08 | $103.62 | $102.91 | 336,957 |
| 2022-11-09 | $101.58 | $101.94 | $100.23 | $100.36 | $99.67 | 203,848 |
| 2022-11-08 | $101.67 | $102.52 | $101.16 | $102.02 | $101.32 | 273,102 |
| 2022-11-07 | $100.78 | $101.56 | $100.51 | $101.44 | $100.75 | 283,285 |
| 2022-11-04 | $100.39 | $100.98 | $99.21 | $100.44 | $99.75 | 325,962 |
| 2022-11-03 | $98.60 | $99.74 | $98.29 | $99.19 | $98.51 | 412,361 |
| 2022-11-02 | $100.76 | $102.14 | $99.42 | $99.42 | $98.74 | 343,642 |
| 2022-11-01 | $101.39 | $101.53 | $100.24 | $100.87 | $100.18 | 272,596 |
| 2022-10-31 | $100.64 | $101.30 | $100.53 | $100.79 | $100.10 | 394,785 |
| 2022-10-28 | $99.36 | $101.22 | $99.36 | $101.14 | $101.14 | 190,686 |
| 2022-10-27 | $99.52 | $100.10 | $98.96 | $99.12 | $99.12 | 201,181 |
| 2022-10-26 | $98.39 | $99.60 | $98.39 | $98.85 | $98.85 | 229,123 |
| 2022-10-25 | $97.23 | $98.18 | $97.01 | $98.09 | $98.09 | 344,071 |
| 2022-10-24 | $96.47 | $97.63 | $96.47 | $97.32 | $97.32 | 320,538 |
| 2022-10-21 | $93.71 | $96.17 | $93.48 | $96.07 | $96.07 | 300,952 |
| 2022-10-20 | $94.36 | $95.16 | $93.48 | $93.68 | $93.68 | 342,324 |
| 2022-10-19 | $94.55 | $95.04 | $93.74 | $94.40 | $94.40 | 238,296 |
| 2022-10-18 | $95.28 | $95.52 | $94.06 | $94.91 | $94.91 | 388,730 |
| 2022-10-17 | $93.45 | $94.20 | $93.38 | $93.73 | $93.73 | 528,732 |
| 2022-10-14 | $93.98 | $94.64 | $92.05 | $92.17 | $92.17 | 566,564 |
| 2022-10-13 | $89.51 | $93.81 | $89.38 | $93.54 | $93.54 | 525,228 |
| 2022-10-12 | $91.27 | $91.76 | $90.80 | $90.82 | $90.82 | 214,683 |
| 2022-10-11 | $90.81 | $92.17 | $90.58 | $91.08 | $91.08 | 227,888 |
| 2022-10-10 | $92.03 | $92.27 | $90.75 | $91.19 | $91.19 | 176,440 |
| 2022-10-07 | $92.98 | $92.99 | $91.23 | $91.77 | $91.77 | 212,733 |
| 2022-10-06 | $94.25 | $94.79 | $93.37 | $93.53 | $93.53 | 256,432 |
| 2022-10-05 | $94.01 | $95.20 | $93.62 | $94.70 | $94.70 | 197,214 |
| 2022-10-04 | $93.35 | $94.89 | $93.35 | $94.88 | $94.88 | 216,228 |
| 2022-10-03 | $90.99 | $92.66 | $90.73 | $92.21 | $92.21 | 241,664 |
| 2022-09-30 | $91.04 | $91.56 | $89.75 | $89.91 | $89.91 | 293,821 |
| 2022-09-29 | $91.83 | $91.91 | $90.53 | $91.09 | $91.09 | 452,165 |
| 2022-09-28 | $91.20 | $92.84 | $90.85 | $92.45 | $92.45 | 376,538 |
| 2022-09-27 | $92.40 | $92.79 | $90.79 | $91.34 | $90.68 | 276,388 |
| 2022-09-26 | $92.41 | $92.82 | $91.32 | $91.72 | $91.05 | 392,754 |
| 2022-09-23 | $93.71 | $93.71 | $91.82 | $92.95 | $92.95 | 381,393 |
| 2022-09-22 | $94.85 | $95.29 | $94.38 | $94.57 | $94.57 | 305,627 |
| 2022-09-21 | $96.94 | $97.30 | $94.84 | $94.84 | $94.84 | 213,624 |
| 2022-09-20 | $96.79 | $96.81 | $95.69 | $96.33 | $96.33 | 292,787 |
| 2022-09-19 | $96.14 | $97.46 | $96.11 | $97.45 | $97.45 | 155,173 |
| 2022-09-16 | $96.59 | $97.09 | $96.29 | $96.95 | $96.95 | 192,002 |
| 2022-09-15 | $97.90 | $98.41 | $97.30 | $97.54 | $97.54 | 264,045 |
| 2022-09-14 | $98.03 | $98.37 | $97.22 | $97.98 | $97.98 | 154,181 |
| 2022-09-13 | $99.66 | $99.77 | $97.40 | $97.73 | $97.73 | 187,106 |
| 2022-09-12 | $100.87 | $101.51 | $100.74 | $101.13 | $101.13 | 142,868 |
| 2022-09-09 | $99.78 | $100.57 | $99.66 | $100.34 | $100.34 | 126,419 |
| 2022-09-08 | $98.13 | $99.25 | $97.74 | $99.23 | $99.23 | 210,615 |
| 2022-09-07 | $96.87 | $98.54 | $96.76 | $98.40 | $98.40 | 195,515 |
| 2022-09-06 | $97.67 | $97.94 | $96.80 | $97.11 | $97.11 | 213,614 |
| 2022-09-02 | $99.22 | $99.50 | $96.99 | $97.38 | $97.38 | 2,932,187 |
| 2022-09-01 | $97.34 | $98.33 | $96.87 | $98.26 | $98.26 | 210,867 |
| 2022-08-31 | $98.66 | $98.95 | $97.73 | $97.74 | $97.74 | 224,910 |
| 2022-08-30 | $99.78 | $99.78 | $98.22 | $98.55 | $98.55 | 204,378 |
| 2022-08-29 | $99.50 | $100.34 | $99.23 | $99.64 | $99.64 | 142,531 |
| 2022-08-26 | $102.75 | $102.82 | $99.95 | $99.99 | $99.99 | 208,015 |
| 2022-08-25 | $101.74 | $102.70 | $101.61 | $102.70 | $102.70 | 188,932 |
| 2022-08-24 | $101.18 | $101.70 | $101.08 | $101.54 | $101.54 | 253,167 |
| 2022-08-23 | $101.50 | $101.85 | $101.16 | $101.22 | $101.22 | 3,117,543 |
| 2022-08-22 | $102.27 | $102.27 | $101.29 | $101.55 | $101.55 | 275,432 |
| 2022-08-19 | $103.31 | $103.44 | $102.89 | $103.12 | $103.12 | 116,609 |
| 2022-08-18 | $103.51 | $103.82 | $103.25 | $103.77 | $103.77 | 129,712 |
| 2022-08-17 | $103.14 | $103.86 | $103.00 | $103.35 | $103.35 | 283,606 |
| 2022-08-16 | $103.33 | $104.23 | $103.27 | $103.89 | $103.89 | 134,286 |
| 2022-08-15 | $102.54 | $103.54 | $102.33 | $103.45 | $103.45 | 132,197 |
| 2022-08-12 | $102.16 | $103.21 | $101.90 | $103.21 | $103.21 | 165,185 |
| 2022-08-11 | $101.97 | $102.46 | $101.63 | $101.79 | $101.79 | 153,478 |
| 2022-08-10 | $101.15 | $101.40 | $100.91 | $101.37 | $101.37 | 250,525 |
| 2022-08-09 | $100.08 | $100.41 | $99.77 | $100.04 | $100.04 | 135,602 |
| 2022-08-08 | $100.18 | $100.50 | $99.66 | $99.81 | $99.81 | 297,828 |
| 2022-08-05 | $99.02 | $99.87 | $98.91 | $99.86 | $99.86 | 166,449 |
| 2022-08-04 | $100.20 | $100.28 | $99.54 | $99.61 | $99.61 | 173,363 |
| 2022-08-03 | $99.86 | $100.55 | $99.52 | $100.26 | $100.26 | 293,095 |
| 2022-08-02 | $100.15 | $100.58 | $99.41 | $99.45 | $99.45 | 4,557,218 |
| 2022-08-01 | $100.01 | $100.62 | $99.84 | $100.29 | $100.29 | 299,422 |
| 2022-07-29 | $99.80 | $100.77 | $99.70 | $100.63 | $100.63 | 355,857 |
| 2022-07-28 | $99.18 | $100.19 | $98.42 | $99.93 | $99.93 | 210,155 |
| 2022-07-27 | $98.25 | $99.48 | $97.80 | $99.11 | $99.11 | 181,383 |
| 2022-07-26 | $98.26 | $98.55 | $97.88 | $98.06 | $98.06 | 223,602 |
| 2022-07-25 | $97.96 | $98.55 | $97.76 | $98.45 | $98.45 | 194,337 |
| 2022-07-22 | $98.17 | $98.41 | $97.13 | $97.70 | $97.70 | 202,146 |
| 2022-07-21 | $96.99 | $97.84 | $96.57 | $97.82 | $97.82 | 193,174 |
| 2022-07-20 | $97.61 | $97.81 | $96.94 | $97.47 | $97.47 | 238,961 |
| 2022-07-19 | $96.45 | $97.89 | $96.38 | $97.76 | $97.76 | 182,824 |
| 2022-07-18 | $97.23 | $97.31 | $95.40 | $95.66 | $95.66 | 234,690 |
| 2022-07-15 | $95.88 | $96.53 | $95.30 | $96.53 | $96.53 | 312,242 |
| 2022-07-14 | $93.89 | $94.68 | $93.32 | $94.57 | $94.57 | 324,618 |
| 2022-07-13 | $95.09 | $95.97 | $94.67 | $95.29 | $95.29 | 247,084 |
| 2022-07-12 | $96.20 | $96.94 | $95.61 | $95.97 | $95.97 | 145,900 |
| 2022-07-11 | $96.52 | $97.00 | $96.37 | $96.53 | $96.53 | 232,961 |
| 2022-07-08 | $97.23 | $97.61 | $96.83 | $97.06 | $97.06 | 200,754 |
| 2022-07-07 | $96.72 | $97.35 | $96.71 | $97.13 | $97.13 | 219,245 |
| 2022-07-06 | $95.99 | $96.75 | $95.41 | $96.21 | $96.21 | 365,650 |
| 2022-07-05 | $96.01 | $96.08 | $94.27 | $96.07 | $96.07 | 813,126 |
| 2022-07-01 | $96.04 | $97.34 | $95.23 | $97.14 | $97.14 | 267,861 |
| 2022-06-30 | $95.56 | $96.66 | $95.21 | $96.18 | $96.18 | 243,999 |
| 2022-06-29 | $97.07 | $97.12 | $96.28 | $96.57 | $96.57 | 183,634 |
| 2022-06-28 | $98.45 | $99.04 | $96.74 | $96.87 | $96.87 | 329,044 |
| 2022-06-27 | $97.76 | $98.21 | $97.34 | $97.72 | $97.72 | 222,265 |
| 2022-06-24 | $95.97 | $97.53 | $95.79 | $97.53 | $97.53 | 199,877 |
| 2022-06-23 | $95.12 | $95.56 | $94.04 | $95.12 | $95.12 | 452,836 |
| 2022-06-22 | $94.51 | $96.38 | $94.51 | $95.45 | $94.85 | 655,579 |
| 2022-06-21 | $94.71 | $96.02 | $94.55 | $95.72 | $95.12 | 304,079 |
| 2022-06-17 | $93.78 | $94.45 | $92.80 | $93.26 | $92.68 | 239,925 |
| 2022-06-16 | $94.43 | $94.43 | $93.18 | $93.83 | $93.24 | 415,875 |
| 2022-06-15 | $96.29 | $97.18 | $94.76 | $96.15 | $95.55 | 322,029 |
| 2022-06-14 | $96.75 | $97.12 | $94.88 | $95.62 | $95.02 | 459,754 |
| 2022-06-13 | $97.43 | $97.70 | $95.87 | $96.36 | $95.76 | 549,052 |
| 2022-06-10 | $100.07 | $100.37 | $99.33 | $99.41 | $98.79 | 257,124 |
| 2022-06-09 | $103.34 | $103.65 | $101.43 | $101.44 | $100.81 | 155,560 |
| 2022-06-08 | $104.34 | $104.59 | $103.43 | $103.66 | $103.01 | 191,215 |
| 2022-06-07 | $103.15 | $104.95 | $103.15 | $104.92 | $104.27 | 189,216 |
| 2022-06-06 | $104.36 | $104.68 | $103.60 | $103.76 | $103.11 | 160,760 |
| 2022-06-03 | $103.71 | $104.18 | $103.48 | $103.57 | $102.92 | 898,149 |
| 2022-06-02 | $103.84 | $104.46 | $102.43 | $104.43 | $103.78 | 217,913 |
| 2022-06-01 | $104.85 | $104.85 | $102.79 | $103.59 | $102.94 | 226,144 |
| 2022-05-31 | $104.58 | $105.10 | $103.81 | $104.37 | $103.72 | 356,622 |
| 2022-05-27 | $103.92 | $105.21 | $103.75 | $105.21 | $104.55 | 357,565 |
| 2022-05-26 | $102.92 | $104.03 | $102.92 | $103.65 | $103.00 | 181,173 |
| 2022-05-25 | $101.57 | $102.67 | $101.31 | $102.42 | $101.78 | 222,318 |
| 2022-05-24 | $100.84 | $101.97 | $100.00 | $101.78 | $101.15 | 200,504 |
| 2022-05-23 | $100.31 | $101.67 | $100.24 | $101.27 | $100.64 | 267,348 |
| 2022-05-20 | $99.80 | $99.95 | $97.50 | $99.45 | $98.83 | 235,101 |
| 2022-05-19 | $99.00 | $99.92 | $98.39 | $99.15 | $98.53 | 285,461 |
| 2022-05-18 | $102.84 | $102.84 | $99.84 | $100.20 | $99.58 | 463,521 |
| 2022-05-17 | $102.98 | $103.56 | $102.61 | $103.54 | $102.89 | 260,866 |
| 2022-05-16 | $101.41 | $102.74 | $101.31 | $102.01 | $101.37 | 175,406 |
| 2022-05-13 | $101.17 | $101.82 | $100.74 | $101.65 | $101.02 | 186,528 |
| 2022-05-12 | $99.89 | $100.49 | $98.87 | $100.42 | $99.79 | 420,472 |
| 2022-05-11 | $100.84 | $102.53 | $100.21 | $100.34 | $99.71 | 439,566 |
| 2022-05-10 | $102.13 | $102.35 | $99.95 | $100.76 | $100.13 | 3,063,642 |
| 2022-05-09 | $102.16 | $102.34 | $100.72 | $101.10 | $100.47 | 465,018 |
| 2022-05-06 | $102.81 | $103.57 | $102.01 | $103.39 | $102.75 | 389,981 |
| 2022-05-05 | $104.86 | $104.92 | $102.36 | $103.30 | $102.66 | 495,616 |
| 2022-05-04 | $103.03 | $105.65 | $102.72 | $105.57 | $104.91 | 561,097 |
| 2022-05-03 | $102.40 | $103.57 | $102.12 | $102.79 | $102.15 | 372,606 |
| 2022-05-02 | $102.22 | $102.79 | $100.31 | $102.07 | $101.43 | 710,743 |
| 2022-04-29 | $104.65 | $104.74 | $101.88 | $102.10 | $101.46 | 280,067 |
| 2022-04-28 | $104.25 | $105.53 | $103.29 | $105.15 | $104.49 | 400,616 |
| 2022-04-27 | $103.63 | $104.63 | $103.14 | $103.62 | $102.97 | 264,799 |
| 2022-04-26 | $104.74 | $105.40 | $103.46 | $103.49 | $102.84 | 299,341 |
| 2022-04-25 | $104.60 | $105.50 | $102.96 | $105.33 | $104.67 | 388,712 |
| 2022-04-22 | $107.56 | $107.56 | $105.08 | $105.20 | $104.54 | 469,051 |
| 2022-04-21 | $109.76 | $109.92 | $107.87 | $108.05 | $107.38 | 273,033 |
| 2022-04-20 | $108.84 | $109.61 | $108.84 | $109.21 | $108.53 | 264,451 |
| 2022-04-19 | $107.43 | $108.51 | $107.38 | $108.39 | $107.71 | 194,748 |
| 2022-04-18 | $107.16 | $107.95 | $106.87 | $107.29 | $106.62 | 207,804 |
| 2022-04-14 | $107.87 | $108.42 | $107.37 | $107.40 | $106.73 | 194,482 |
| 2022-04-13 | $107.22 | $107.88 | $107.05 | $107.82 | $107.15 | 223,006 |
| 2022-04-12 | $108.00 | $108.62 | $107.00 | $107.39 | $106.72 | 231,097 |
| 2022-04-11 | $108.58 | $108.84 | $107.55 | $107.67 | $107.00 | 407,752 |
| 2022-04-08 | $108.11 | $109.06 | $108.00 | $108.69 | $108.01 | 200,915 |
| 2022-04-07 | $107.24 | $108.36 | $106.81 | $108.01 | $107.34 | 277,015 |
| 2022-04-06 | $106.36 | $107.50 | $106.29 | $107.33 | $106.66 | 269,925 |
| 2022-04-05 | $107.12 | $108.30 | $106.66 | $106.85 | $106.18 | 250,987 |
| 2022-04-04 | $107.61 | $107.61 | $106.58 | $107.44 | $106.77 | 345,467 |
| 2022-04-01 | $107.73 | $107.73 | $106.66 | $107.64 | $106.97 | 235,228 |
| 2022-03-31 | $108.64 | $108.93 | $107.28 | $107.32 | $106.65 | 426,693 |
| 2022-03-30 | $109.07 | $109.30 | $108.42 | $108.94 | $108.26 | 311,413 |
| 2022-03-29 | $109.03 | $109.18 | $108.11 | $109.02 | $108.34 | 339,470 |
| 2022-03-28 | $108.36 | $108.52 | $107.61 | $108.52 | $107.84 | 226,842 |
| 2022-03-25 | $107.82 | $108.61 | $107.73 | $108.60 | $107.92 | 313,083 |
| 2022-03-24 | $107.03 | $107.59 | $106.76 | $107.59 | $106.92 | 185,077 |
| 2022-03-23 | $107.91 | $107.97 | $107.01 | $107.01 | $105.81 | 294,478 |
| 2022-03-22 | $108.08 | $108.31 | $107.72 | $108.11 | $106.89 | 321,258 |
| 2022-03-21 | $107.17 | $107.99 | $106.97 | $107.52 | $106.31 | 348,179 |
| 2022-03-18 | $106.77 | $107.15 | $106.11 | $107.00 | $105.80 | 339,386 |
| 2022-03-17 | $105.26 | $106.86 | $105.24 | $106.83 | $105.63 | 328,179 |
| 2022-03-16 | $104.98 | $105.55 | $103.78 | $105.55 | $104.36 | 333,897 |
| 2022-03-15 | $103.47 | $104.49 | $103.19 | $104.37 | $103.19 | 215,192 |
| 2022-03-14 | $103.49 | $104.32 | $102.71 | $103.13 | $101.97 | 375,163 |
| 2022-03-11 | $103.99 | $104.50 | $102.91 | $102.97 | $101.81 | 206,502 |
| 2022-03-10 | $102.85 | $103.84 | $102.63 | $103.72 | $102.55 | 230,542 |
| 2022-03-09 | $103.93 | $104.50 | $103.46 | $103.86 | $102.69 | 280,715 |
| 2022-03-08 | $103.67 | $104.60 | $102.27 | $102.27 | $101.12 | 301,780 |
| 2022-03-07 | $105.12 | $105.12 | $103.42 | $103.44 | $102.28 | 411,910 |
| 2022-03-04 | $104.27 | $105.51 | $104.00 | $105.47 | $104.28 | 273,906 |
| 2022-03-03 | $105.54 | $106.05 | $104.72 | $105.36 | $104.17 | 538,735 |
| 2022-03-02 | $103.69 | $105.60 | $103.61 | $105.10 | $103.92 | 391,372 |
| 2022-03-01 | $104.23 | $104.61 | $102.41 | $103.02 | $101.86 | 348,731 |
| 2022-02-28 | $103.52 | $104.65 | $103.25 | $104.49 | $103.31 | 396,436 |
| 2022-02-25 | $102.40 | $105.32 | $102.40 | $105.10 | $103.92 | 376,598 |
| 2022-02-24 | $100.53 | $102.13 | $99.84 | $101.98 | $100.83 | 481,037 |
| 2022-02-23 | $104.08 | $104.19 | $102.28 | $102.46 | $101.31 | 393,109 |
| 2022-02-22 | $104.09 | $104.42 | $102.81 | $103.49 | $102.32 | 438,171 |
| 2022-02-18 | $104.52 | $104.98 | $103.80 | $104.24 | $103.07 | 234,344 |
| 2022-02-17 | $105.46 | $105.46 | $104.47 | $104.68 | $103.50 | 193,486 |
| 2022-02-16 | $105.59 | $106.37 | $105.38 | $106.09 | $104.90 | 333,436 |
| 2022-02-15 | $105.60 | $106.18 | $105.40 | $105.93 | $104.74 | 237,279 |
| 2022-02-14 | $105.58 | $105.67 | $104.01 | $104.91 | $103.73 | 354,163 |
| 2022-02-11 | $106.78 | $107.35 | $105.29 | $105.64 | $104.45 | 268,294 |
| 2022-02-10 | $107.39 | $108.37 | $106.33 | $106.75 | $105.55 | 295,071 |
| 2022-02-09 | $108.00 | $108.43 | $107.88 | $108.28 | $107.06 | 256,673 |
| 2022-02-08 | $106.89 | $107.59 | $106.56 | $107.42 | $106.21 | 195,045 |
| 2022-02-07 | $106.73 | $107.29 | $106.21 | $106.73 | $105.53 | 277,710 |
| 2022-02-04 | $106.30 | $107.35 | $105.79 | $106.59 | $105.39 | 272,432 |
| 2022-02-03 | $107.36 | $107.50 | $106.57 | $106.72 | $105.52 | 297,583 |
| 2022-02-02 | $106.49 | $107.77 | $106.31 | $107.57 | $106.36 | 347,453 |
| 2022-02-01 | $105.93 | $106.72 | $105.60 | $106.62 | $105.42 | 318,657 |
| 2022-01-31 | $104.60 | $105.89 | $104.28 | $105.80 | $104.61 | 496,782 |
| 2022-01-28 | $103.41 | $105.11 | $102.60 | $105.10 | $103.92 | 331,604 |
| 2022-01-27 | $104.73 | $105.69 | $103.27 | $103.80 | $102.63 | 299,164 |
| 2022-01-26 | $104.80 | $105.68 | $103.02 | $103.98 | $102.81 | 457,804 |
| 2022-01-25 | $103.28 | $105.08 | $101.99 | $104.39 | $103.21 | 404,112 |
| 2022-01-24 | $103.34 | $104.57 | $101.27 | $104.45 | $103.27 | 502,412 |
| 2022-01-21 | $105.69 | $106.09 | $104.29 | $104.54 | $103.36 | 506,700 |
| 2022-01-20 | $106.52 | $107.63 | $105.57 | $105.68 | $104.49 | 254,740 |
| 2022-01-19 | $107.79 | $107.84 | $106.42 | $106.45 | $105.25 | 264,244 |
| 2022-01-18 | $108.10 | $108.10 | $106.91 | $107.37 | $106.16 | 360,611 |
| 2022-01-14 | $108.17 | $108.86 | $107.90 | $108.81 | $107.58 | 286,501 |
| 2022-01-13 | $109.35 | $109.73 | $108.65 | $108.89 | $107.66 | 209,416 |
| 2022-01-12 | $109.38 | $109.59 | $108.79 | $109.28 | $108.05 | 187,580 |
| 2022-01-11 | $108.74 | $109.31 | $107.96 | $109.31 | $108.08 | 301,895 |
| 2022-01-10 | $108.72 | $108.77 | $107.59 | $108.52 | $107.30 | 383,115 |
| 2022-01-07 | $108.11 | $108.83 | $107.96 | $108.59 | $107.37 | 385,072 |
| 2022-01-06 | $108.20 | $108.51 | $107.76 | $108.03 | $106.81 | 182,571 |
| 2022-01-05 | $108.71 | $109.61 | $108.01 | $108.04 | $106.82 | 273,006 |
| 2022-01-04 | $107.75 | $108.73 | $107.75 | $108.48 | $107.26 | 144,719 |
| 2022-01-03 | $106.90 | $107.33 | $106.56 | $107.32 | $106.11 | 90,646 |
| 2021-12-31 | $106.80 | $107.14 | $106.66 | $106.82 | $105.62 | 92,209 |
| 2021-12-30 | $107.27 | $107.44 | $106.72 | $106.82 | $105.62 | 128,373 |
| 2021-12-29 | $106.84 | $107.18 | $106.74 | $106.97 | $105.77 | 191,542 |
| 2021-12-28 | $106.58 | $107.05 | $106.56 | $106.77 | $105.57 | 98,706 |
| 2021-12-27 | $105.83 | $106.56 | $105.62 | $106.55 | $105.35 | 101,436 |
| 2021-12-23 | $105.99 | $106.48 | $105.96 | $106.15 | $104.31 | 158,500 |
| 2021-12-22 | $104.89 | $105.56 | $104.53 | $105.56 | $103.73 | 115,497 |
| 2021-12-21 | $104.46 | $105.02 | $104.21 | $104.83 | $103.01 | 89,431 |
| 2021-12-20 | $103.77 | $103.92 | $102.95 | $103.84 | $102.04 | 226,904 |
| 2021-12-17 | $105.90 | $105.90 | $104.70 | $104.77 | $102.96 | 257,252 |
| 2021-12-16 | $105.99 | $107.02 | $105.99 | $106.39 | $104.55 | 175,314 |
| 2021-12-15 | $104.81 | $105.67 | $104.25 | $105.66 | $103.83 | 171,587 |
| 2021-12-14 | $104.16 | $104.94 | $104.14 | $104.49 | $102.68 | 211,140 |
| 2021-12-13 | $104.62 | $104.76 | $104.17 | $104.46 | $102.65 | 116,290 |
| 2021-12-10 | $104.43 | $104.78 | $104.07 | $104.71 | $102.90 | 105,174 |
| 2021-12-09 | $103.56 | $104.11 | $103.35 | $103.83 | $102.03 | 83,909 |
| 2021-12-08 | $104.18 | $104.37 | $103.40 | $103.86 | $102.06 | 127,538 |
| 2021-12-07 | $103.74 | $104.32 | $103.72 | $104.09 | $102.29 | 117,193 |
| 2021-12-06 | $102.61 | $103.53 | $102.44 | $102.92 | $101.14 | 105,516 |
| 2021-12-03 | $102.25 | $102.39 | $100.95 | $101.72 | $99.96 | 206,058 |
| 2021-12-02 | $100.23 | $102.15 | $100.10 | $101.69 | $99.93 | 167,765 |
| 2021-12-01 | $101.58 | $102.57 | $99.95 | $99.95 | $98.22 | 175,643 |
| 2021-11-30 | $102.00 | $102.01 | $100.37 | $100.50 | $98.76 | 284,983 |
| 2021-11-29 | $103.46 | $103.46 | $102.38 | $102.82 | $101.04 | 179,179 |
| 2021-11-26 | $102.66 | $102.83 | $101.98 | $102.39 | $100.62 | 135,048 |
| 2021-11-24 | $104.51 | $104.68 | $104.36 | $104.61 | $102.80 | 120,908 |
| 2021-11-23 | $103.99 | $104.75 | $103.92 | $104.69 | $102.88 | 347,679 |
| 2021-11-22 | $103.52 | $104.57 | $103.45 | $103.77 | $101.97 | 181,217 |
| 2021-11-19 | $103.76 | $103.76 | $103.10 | $103.18 | $101.39 | 109,506 |
| 2021-11-18 | $104.50 | $104.50 | $103.80 | $104.16 | $102.36 | 90,396 |
| 2021-11-17 | $104.82 | $104.82 | $104.38 | $104.55 | $102.74 | 195,182 |
| 2021-11-16 | $105.12 | $105.39 | $104.91 | $104.97 | $103.15 | 91,877 |
| 2021-11-15 | $105.34 | $105.34 | $104.91 | $105.05 | $103.23 | 77,816 |
| 2021-11-12 | $105.11 | $105.24 | $104.67 | $105.08 | $103.26 | 74,612 |
| 2021-11-11 | $104.99 | $104.99 | $104.74 | $104.82 | $103.00 | 157,030 |
| 2021-11-10 | $104.73 | $105.24 | $104.67 | $104.77 | $102.96 | 110,223 |
| 2021-11-09 | $105.02 | $105.08 | $104.53 | $104.94 | $103.12 | 128,497 |
| 2021-11-08 | $105.27 | $105.28 | $104.78 | $105.06 | $103.24 | 89,086 |
| 2021-11-05 | $104.99 | $105.30 | $104.55 | $104.80 | $102.98 | 158,142 |
| 2021-11-04 | $105.09 | $105.09 | $103.88 | $104.39 | $102.58 | 107,818 |
| 2021-11-03 | $103.84 | $104.70 | $103.84 | $104.65 | $102.84 | 86,529 |
| 2021-11-02 | $103.88 | $104.37 | $103.64 | $104.22 | $102.41 | 123,469 |
| 2021-11-01 | $103.88 | $104.01 | $103.39 | $103.70 | $101.90 | 116,618 |
| 2021-10-29 | $103.31 | $103.72 | $103.26 | $103.48 | $101.69 | 82,314 |
| 2021-10-28 | $102.76 | $103.48 | $102.76 | $103.47 | $101.68 | 95,951 |
| 2021-10-27 | $104.02 | $104.02 | $102.60 | $102.63 | $100.85 | 145,566 |
| 2021-10-26 | $103.86 | $104.27 | $103.73 | $103.92 | $102.12 | 110,482 |
| 2021-10-25 | $103.83 | $103.90 | $103.38 | $103.76 | $101.96 | 73,405 |
| 2021-10-22 | $103.19 | $103.73 | $103.13 | $103.58 | $101.79 | 76,045 |
| 2021-10-21 | $103.41 | $103.41 | $102.81 | $103.23 | $101.44 | 86,765 |
| 2021-10-20 | $102.47 | $103.40 | $102.41 | $103.35 | $101.56 | 110,007 |
| 2021-10-19 | $101.84 | $102.31 | $101.62 | $102.31 | $100.54 | 82,913 |
| 2021-10-18 | $101.46 | $101.84 | $101.02 | $101.38 | $99.62 | 106,352 |
| 2021-10-15 | $101.60 | $102.08 | $101.50 | $101.78 | $100.02 | 113,630 |
| 2021-10-14 | $100.21 | $100.99 | $100.06 | $100.94 | $99.19 | 94,486 |
| 2021-10-13 | $99.38 | $99.50 | $98.39 | $99.40 | $97.68 | 202,115 |
| 2021-10-12 | $99.79 | $99.82 | $99.05 | $99.22 | $97.50 | 113,939 |
| 2021-10-11 | $100.63 | $101.03 | $99.63 | $99.63 | $97.90 | 121,427 |
| 2021-10-08 | $100.47 | $100.77 | $100.25 | $100.52 | $98.78 | 112,825 |
| 2021-10-07 | $100.21 | $101.01 | $100.21 | $100.37 | $98.63 | 126,497 |
| 2021-10-06 | $98.70 | $99.60 | $98.12 | $99.58 | $97.86 | 130,586 |
| 2021-10-05 | $98.81 | $99.85 | $98.68 | $99.34 | $97.62 | 205,908 |
| 2021-10-04 | $98.88 | $99.59 | $98.09 | $98.51 | $96.80 | 154,281 |
| 2021-10-01 | $98.39 | $99.41 | $97.55 | $98.95 | $97.24 | 132,324 |
| 2021-09-30 | $99.69 | $99.84 | $97.81 | $97.85 | $96.16 | 120,171 |
| 2021-09-29 | $99.22 | $99.82 | $98.90 | $99.42 | $97.70 | 113,221 |
| 2021-09-28 | $100.67 | $100.69 | $99.44 | $99.64 | $97.31 | 123,208 |
| 2021-09-27 | $100.73 | $101.22 | $100.62 | $100.77 | $98.41 | 95,355 |
| 2021-09-24 | $100.13 | $100.81 | $100.13 | $100.41 | $98.06 | 72,344 |
| 2021-09-23 | $99.56 | $100.76 | $99.40 | $100.34 | $97.99 | 85,430 |
| 2021-09-22 | $98.97 | $99.63 | $98.80 | $98.96 | $96.64 | 85,632 |
| 2021-09-21 | $99.12 | $99.31 | $98.24 | $98.27 | $95.97 | 120,053 |
| 2021-09-20 | $98.49 | $98.89 | $97.42 | $98.46 | $96.15 | 238,649 |
| 2021-09-17 | $100.34 | $100.44 | $99.87 | $99.91 | $97.57 | 108,206 |
| 2021-09-16 | $101.13 | $101.29 | $100.02 | $100.53 | $98.17 | 84,246 |
| 2021-09-15 | $100.03 | $101.26 | $100.00 | $101.00 | $98.63 | 90,065 |
| 2021-09-14 | $101.47 | $101.47 | $99.82 | $99.98 | $97.64 | 101,539 |
| 2021-09-13 | $101.24 | $101.52 | $100.59 | $101.12 | $98.75 | 144,526 |
| 2021-09-10 | $101.61 | $101.61 | $100.43 | $100.48 | $98.13 | 122,969 |
| 2021-09-09 | $101.52 | $101.88 | $101.00 | $101.08 | $98.71 | 114,921 |
| 2021-09-08 | $101.50 | $101.82 | $101.29 | $101.64 | $99.26 | 119,724 |
| 2021-09-07 | $102.54 | $102.54 | $101.67 | $101.71 | $99.33 | 129,953 |
| 2021-09-03 | $102.96 | $102.96 | $102.52 | $102.71 | $100.30 | 67,925 |
| 2021-09-02 | $102.61 | $103.03 | $102.61 | $103.03 | $100.62 | 114,186 |
| 2021-09-01 | $102.82 | $102.82 | $102.10 | $102.33 | $99.93 | 88,417 |
| 2021-08-31 | $102.73 | $103.03 | $102.48 | $102.66 | $100.25 | 98,844 |
| 2021-08-30 | $103.14 | $103.17 | $102.72 | $102.82 | $100.41 | 90,086 |
| 2021-08-27 | $102.59 | $103.13 | $102.59 | $103.04 | $100.63 | 113,746 |
| 2021-08-26 | $103.02 | $103.02 | $102.33 | $102.42 | $100.02 | 128,658 |
| 2021-08-25 | $102.69 | $103.25 | $102.39 | $102.94 | $100.53 | 76,407 |
| 2021-08-24 | $102.63 | $102.76 | $102.52 | $102.59 | $100.19 | 106,647 |
| 2021-08-23 | $102.49 | $102.87 | $102.49 | $102.56 | $100.16 | 84,000 |
| 2021-08-20 | $101.58 | $102.21 | $101.36 | $102.01 | $99.62 | 83,872 |
| 2021-08-19 | $101.00 | $101.89 | $100.86 | $101.59 | $99.21 | 92,658 |
| 2021-08-18 | $102.82 | $103.07 | $101.76 | $101.83 | $99.44 | 182,658 |
| 2021-08-17 | $102.99 | $103.42 | $102.39 | $103.15 | $100.73 | 90,910 |
| 2021-08-16 | $102.93 | $103.45 | $102.35 | $103.45 | $101.03 | 80,003 |
| 2021-08-13 | $103.11 | $103.18 | $102.88 | $103.12 | $100.70 | 90,003 |
| 2021-08-12 | $102.94 | $103.09 | $102.60 | $103.07 | $100.66 | 98,064 |
| 2021-08-11 | $102.57 | $102.94 | $102.43 | $102.92 | $100.51 | 141,910 |
| 2021-08-10 | $101.75 | $102.42 | $101.56 | $102.33 | $99.93 | 71,396 |
| 2021-08-09 | $101.64 | $101.75 | $101.37 | $101.63 | $99.25 | 70,645 |
| 2021-08-06 | $101.44 | $101.78 | $101.35 | $101.69 | $99.31 | 84,405 |
| 2021-08-05 | $100.90 | $101.07 | $100.72 | $101.05 | $98.68 | 74,545 |
| 2021-08-04 | $101.12 | $101.40 | $100.65 | $100.65 | $98.29 | 70,630 |
| 2021-08-03 | $100.73 | $101.75 | $100.30 | $101.71 | $99.33 | 80,100 |
| 2021-08-02 | $101.15 | $101.67 | $100.59 | $100.65 | $98.29 | 108,733 |
| 2021-07-30 | $101.04 | $101.23 | $100.60 | $100.75 | $98.39 | 73,661 |
| 2021-07-29 | $101.04 | $101.40 | $100.92 | $101.17 | $98.80 | 98,988 |
| 2021-07-28 | $100.73 | $100.82 | $100.13 | $100.44 | $98.09 | 117,408 |
| 2021-07-27 | $100.17 | $100.69 | $99.92 | $100.65 | $98.29 | 84,146 |
| 2021-07-26 | $100.15 | $100.75 | $100.15 | $100.62 | $98.26 | 102,251 |
| 2021-07-23 | $100.23 | $100.42 | $99.97 | $100.35 | $98.00 | 93,868 |
| 2021-07-22 | $100.26 | $100.26 | $99.61 | $99.94 | $97.60 | 155,777 |
| 2021-07-21 | $99.76 | $100.30 | $99.76 | $100.21 | $97.86 | 166,895 |
| 2021-07-20 | $98.07 | $99.61 | $98.07 | $99.25 | $96.92 | 131,460 |
| 2021-07-19 | $98.30 | $98.47 | $97.15 | $97.86 | $95.57 | 230,625 |
| 2021-07-16 | $100.61 | $100.61 | $99.41 | $99.53 | $97.20 | 125,615 |
| 2021-07-15 | $99.73 | $100.37 | $99.71 | $100.25 | $97.90 | 89,596 |
| 2021-07-14 | $100.47 | $100.71 | $99.83 | $100.21 | $97.86 | 212,759 |
| 2021-07-13 | $100.69 | $100.73 | $100.23 | $100.29 | $97.94 | 123,932 |
| 2021-07-12 | $100.04 | $100.84 | $99.81 | $100.79 | $98.43 | 113,750 |
| 2021-07-09 | $99.67 | $100.47 | $99.67 | $100.38 | $98.03 | 117,695 |
| 2021-07-08 | $98.71 | $99.31 | $98.46 | $99.02 | $96.70 | 172,423 |
| 2021-07-07 | $99.48 | $100.00 | $99.25 | $99.91 | $97.57 | 141,345 |
| 2021-07-06 | $100.40 | $100.40 | $99.02 | $99.64 | $97.31 | 96,912 |
| 2021-07-02 | $100.36 | $100.66 | $100.13 | $100.58 | $98.22 | 135,036 |
| 2021-07-01 | $99.90 | $100.27 | $99.82 | $100.25 | $97.90 | 88,381 |
| 2021-06-30 | $99.01 | $99.69 | $98.95 | $99.62 | $97.29 | 133,030 |
| 2021-06-29 | $99.68 | $99.84 | $99.02 | $99.15 | $96.83 | 171,096 |
| 2021-06-28 | $99.66 | $99.66 | $99.05 | $99.39 | $97.06 | 158,574 |
| 2021-06-25 | $99.23 | $99.83 | $99.11 | $99.71 | $97.37 | 114,765 |
| 2021-06-24 | $98.88 | $99.20 | $98.72 | $99.10 | $96.78 | 176,180 |
| 2021-06-23 | $99.34 | $99.37 | $98.91 | $98.92 | $96.07 | 83,970 |
| 2021-06-22 | $99.21 | $99.52 | $98.81 | $99.26 | $96.40 | 112,685 |
| 2021-06-21 | $97.97 | $99.19 | $97.93 | $99.17 | $96.32 | 267,883 |
| 2021-06-18 | $98.28 | $98.28 | $97.38 | $97.38 | $94.58 | 294,376 |
| 2021-06-17 | $100.38 | $100.54 | $98.78 | $99.26 | $96.40 | 422,871 |
| 2021-06-16 | $101.08 | $101.08 | $99.99 | $100.36 | $97.47 | 140,076 |
| 2021-06-15 | $101.04 | $101.24 | $100.71 | $101.04 | $98.13 | 119,169 |
| 2021-06-14 | $101.22 | $101.23 | $100.39 | $100.88 | $97.98 | 83,111 |
| 2021-06-11 | $101.57 | $101.58 | $100.96 | $101.33 | $98.41 | 93,318 |
| 2021-06-10 | $101.79 | $102.04 | $101.31 | $101.35 | $98.43 | 113,488 |
| 2021-06-09 | $101.52 | $101.67 | $101.25 | $101.29 | $98.37 | 162,946 |
| 2021-06-08 | $101.63 | $101.71 | $101.10 | $101.55 | $98.63 | 134,657 |
| 2021-06-07 | $102.11 | $102.12 | $101.60 | $101.75 | $98.82 | 275,061 |
| 2021-06-04 | $101.97 | $102.04 | $101.70 | $101.99 | $99.05 | 136,378 |
| 2021-06-03 | $100.94 | $101.73 | $100.81 | $101.61 | $98.69 | 126,422 |
| 2021-06-02 | $101.30 | $101.38 | $100.87 | $101.23 | $98.32 | 233,452 |
| 2021-06-01 | $101.76 | $101.83 | $100.92 | $101.02 | $98.11 | 120,688 |
| 2021-05-28 | $101.28 | $101.28 | $100.98 | $101.09 | $98.18 | 112,130 |
| 2021-05-27 | $101.16 | $101.36 | $100.74 | $100.95 | $98.04 | 130,231 |
| 2021-05-26 | $100.68 | $100.75 | $100.15 | $100.65 | $97.75 | 338,391 |
| 2021-05-25 | $101.25 | $101.34 | $100.43 | $100.58 | $97.68 | 138,590 |
| 2021-05-24 | $101.26 | $101.40 | $100.89 | $101.09 | $98.18 | 117,701 |
| 2021-05-21 | $100.78 | $101.28 | $100.57 | $100.78 | $97.88 | 134,005 |
| 2021-05-20 | $99.94 | $100.74 | $99.67 | $100.39 | $97.50 | 192,835 |
| 2021-05-19 | $99.48 | $99.86 | $98.56 | $99.86 | $96.99 | 326,590 |
| 2021-05-18 | $101.27 | $101.36 | $100.34 | $100.40 | $97.51 | 152,878 |
| 2021-05-17 | $101.30 | $101.67 | $101.06 | $101.33 | $98.41 | 130,924 |
| 2021-05-14 | $100.89 | $101.59 | $100.81 | $101.32 | $98.40 | 155,654 |
| 2021-05-13 | $98.90 | $100.79 | $98.78 | $100.28 | $97.39 | 190,325 |
| 2021-05-12 | $100.24 | $100.45 | $98.87 | $98.97 | $96.12 | 310,618 |
| 2021-05-11 | $100.92 | $101.27 | $99.96 | $100.30 | $97.41 | 207,474 |
| 2021-05-10 | $102.10 | $102.73 | $101.70 | $101.73 | $98.80 | 269,312 |
| 2021-05-07 | $100.82 | $101.70 | $100.69 | $101.61 | $98.69 | 301,784 |
| 2021-05-06 | $100.14 | $101.01 | $99.83 | $101.01 | $98.10 | 140,581 |
| 2021-05-05 | $99.83 | $100.25 | $99.45 | $100.02 | $97.14 | 146,800 |
| 2021-05-04 | $98.96 | $99.45 | $98.57 | $99.40 | $96.54 | 594,859 |
| 2021-05-03 | $98.83 | $99.48 | $98.83 | $99.22 | $96.36 | 352,400 |
| 2021-04-30 | $98.47 | $98.51 | $97.99 | $98.24 | $95.41 | 136,077 |
| 2021-04-29 | $98.31 | $98.82 | $98.10 | $98.76 | $95.92 | 196,488 |
| 2021-04-28 | $97.90 | $98.06 | $97.74 | $97.90 | $95.08 | 118,773 |
| 2021-04-27 | $97.64 | $97.86 | $97.31 | $97.79 | $94.98 | 155,376 |
| 2021-04-26 | $97.96 | $98.06 | $97.47 | $97.49 | $94.68 | 394,379 |
| 2021-04-23 | $97.09 | $98.05 | $96.94 | $97.80 | $94.98 | 108,761 |
| 2021-04-22 | $98.03 | $98.11 | $96.95 | $97.11 | $94.31 | 138,922 |
| 2021-04-21 | $97.03 | $98.04 | $97.01 | $98.00 | $95.18 | 130,778 |
| 2021-04-20 | $97.21 | $97.33 | $96.77 | $97.05 | $94.26 | 147,735 |
| 2021-04-19 | $97.87 | $97.93 | $97.47 | $97.71 | $94.90 | 153,760 |
| 2021-04-16 | $97.80 | $98.07 | $97.67 | $97.95 | $95.13 | 171,410 |
| 2021-04-15 | $97.11 | $97.36 | $96.82 | $97.33 | $94.53 | 158,191 |
| 2021-04-14 | $96.40 | $97.08 | $96.34 | $96.78 | $93.99 | 141,029 |
| 2021-04-13 | $96.46 | $96.57 | $95.98 | $96.42 | $93.64 | 271,431 |
| 2021-04-12 | $96.69 | $96.97 | $96.53 | $96.77 | $93.98 | 123,616 |
| 2021-04-09 | $96.38 | $96.75 | $96.12 | $96.70 | $93.92 | 151,595 |
| 2021-04-08 | $96.16 | $96.20 | $95.76 | $96.17 | $93.40 | 224,034 |
| 2021-04-07 | $96.40 | $96.54 | $95.90 | $96.19 | $93.42 | 322,367 |
| 2021-04-06 | $96.24 | $96.57 | $96.10 | $96.19 | $93.42 | 220,885 |
| 2021-04-05 | $96.28 | $96.66 | $96.13 | $96.35 | $93.58 | 191,615 |
| 2021-04-01 | $95.22 | $95.62 | $94.96 | $95.62 | $92.87 | 215,348 |
| 2021-03-31 | $95.56 | $95.69 | $95.13 | $95.20 | $92.46 | 200,782 |
| 2021-03-30 | $95.66 | $95.88 | $95.35 | $95.58 | $92.83 | 232,708 |
| 2021-03-29 | $95.33 | $96.09 | $95.10 | $95.83 | $93.07 | 202,315 |
| 2021-03-26 | $94.68 | $95.92 | $94.50 | $95.86 | $93.10 | 165,490 |
| 2021-03-25 | $93.60 | $94.79 | $93.03 | $94.68 | $91.48 | 229,905 |
| 2021-03-24 | $93.93 | $94.61 | $93.66 | $93.67 | $90.51 | 158,275 |
| 2021-03-23 | $93.87 | $94.37 | $93.28 | $93.50 | $90.34 | 139,645 |
| 2021-03-22 | $94.00 | $94.60 | $93.80 | $94.38 | $91.19 | 149,166 |
| 2021-03-19 | $94.60 | $94.71 | $93.71 | $94.24 | $91.06 | 407,475 |
| 2021-03-18 | $94.98 | $95.71 | $94.47 | $94.67 | $91.47 | 150,022 |
| 2021-03-17 | $94.77 | $95.01 | $94.21 | $94.90 | $91.70 | 179,639 |
| 2021-03-16 | $95.00 | $95.00 | $94.46 | $94.66 | $91.46 | 151,017 |
| 2021-03-15 | $95.14 | $95.18 | $94.29 | $95.09 | $91.88 | 264,143 |
| 2021-03-12 | $94.67 | $95.05 | $94.59 | $95.02 | $91.81 | 131,538 |
| 2021-03-11 | $94.53 | $94.91 | $94.05 | $94.29 | $91.11 | 278,344 |
| 2021-03-10 | $93.57 | $94.73 | $93.57 | $94.44 | $91.25 | 193,841 |
| 2021-03-09 | $93.71 | $94.29 | $93.28 | $93.30 | $90.15 | 163,759 |
| 2021-03-08 | $93.05 | $94.53 | $92.86 | $93.52 | $90.36 | 302,050 |
| 2021-03-05 | $91.50 | $92.84 | $90.64 | $92.52 | $89.40 | 338,625 |
| 2021-03-04 | $91.30 | $91.92 | $89.57 | $90.52 | $87.46 | 243,903 |
| 2021-03-03 | $91.52 | $92.18 | $91.37 | $91.39 | $88.30 | 154,958 |
| 2021-03-02 | $91.69 | $92.03 | $91.44 | $91.49 | $88.40 | 142,657 |
| 2021-03-01 | $90.94 | $92.17 | $90.94 | $91.69 | $88.59 | 111,111 |
| 2021-02-26 | $91.19 | $91.19 | $89.63 | $89.75 | $86.72 | 163,033 |
| 2021-02-25 | $92.52 | $92.59 | $90.76 | $91.04 | $87.97 | 150,559 |
| 2021-02-24 | $91.39 | $92.69 | $91.34 | $92.47 | $89.35 | 285,454 |
| 2021-02-23 | $91.08 | $91.52 | $90.64 | $91.29 | $88.21 | 210,685 |
| 2021-02-22 | $90.08 | $91.16 | $90.08 | $90.90 | $87.83 | 109,015 |
| 2021-02-19 | $90.53 | $90.70 | $90.30 | $90.35 | $87.30 | 108,919 |
| 2021-02-18 | $90.30 | $90.49 | $89.96 | $90.36 | $87.31 | 107,743 |
| 2021-02-17 | $90.25 | $90.81 | $90.05 | $90.79 | $87.72 | 278,508 |
| 2021-02-16 | $90.61 | $90.67 | $90.17 | $90.33 | $87.28 | 138,620 |
| 2021-02-12 | $89.69 | $90.29 | $89.69 | $90.28 | $87.23 | 164,166 |
| 2021-02-11 | $90.09 | $90.10 | $89.25 | $89.84 | $86.81 | 94,026 |
| 2021-02-10 | $90.27 | $90.27 | $89.45 | $89.87 | $86.84 | 86,236 |
| 2021-02-09 | $89.64 | $90.02 | $89.44 | $89.87 | $86.84 | 159,658 |
| 2021-02-08 | $89.52 | $89.94 | $89.47 | $89.94 | $86.90 | 176,111 |
| 2021-02-05 | $89.47 | $89.47 | $88.99 | $89.16 | $86.15 | 105,896 |
| 2021-02-04 | $87.99 | $88.86 | $87.89 | $88.86 | $85.86 | 87,525 |
| 2021-02-03 | $87.60 | $88.04 | $87.41 | $87.92 | $84.95 | 148,829 |
| 2021-02-02 | $87.32 | $88.17 | $87.25 | $87.59 | $84.63 | 139,833 |
| 2021-02-01 | $86.73 | $86.89 | $86.07 | $86.46 | $83.54 | 121,419 |
| 2021-01-29 | $87.11 | $87.33 | $85.69 | $85.95 | $83.05 | 486,878 |
| 2021-01-28 | $86.83 | $88.30 | $86.76 | $87.43 | $84.48 | 156,216 |
| 2021-01-27 | $87.59 | $87.59 | $85.94 | $86.29 | $83.38 | 181,789 |
| 2021-01-26 | $89.16 | $89.17 | $88.44 | $88.44 | $85.45 | 268,033 |
| 2021-01-25 | $88.38 | $88.77 | $87.93 | $88.74 | $85.74 | 163,217 |
| 2021-01-22 | $88.66 | $88.95 | $88.31 | $88.72 | $85.72 | 431,417 |
| 2021-01-21 | $89.51 | $89.85 | $89.14 | $89.27 | $86.26 | 222,844 |
| 2021-01-20 | $89.82 | $89.85 | $89.33 | $89.68 | $86.65 | 135,060 |
| 2021-01-19 | $89.70 | $89.83 | $89.43 | $89.54 | $86.52 | 133,635 |
| 2021-01-15 | $89.29 | $89.45 | $88.56 | $89.16 | $86.15 | 188,339 |
| 2021-01-14 | $89.86 | $90.48 | $89.71 | $90.07 | $87.03 | 148,531 |
| 2021-01-13 | $89.69 | $89.93 | $89.33 | $89.71 | $86.68 | 195,475 |
| 2021-01-12 | $89.50 | $89.78 | $89.19 | $89.58 | $86.56 | 145,664 |
| 2021-01-11 | $88.53 | $89.48 | $88.53 | $89.38 | $86.36 | 133,043 |
| 2021-01-08 | $89.24 | $89.24 | $88.26 | $89.12 | $86.11 | 144,154 |
| 2021-01-07 | $88.89 | $89.33 | $88.62 | $88.98 | $85.98 | 394,482 |
| 2021-01-06 | $86.54 | $88.77 | $86.54 | $88.30 | $85.32 | 164,677 |
| 2021-01-05 | $85.63 | $86.72 | $85.54 | $86.31 | $83.40 | 146,296 |
| 2021-01-04 | $87.00 | $87.00 | $84.88 | $85.78 | $82.88 | 172,991 |
| 2020-12-31 | $86.04 | $86.89 | $85.78 | $86.82 | $83.89 | 129,023 |
| 2020-12-30 | $85.96 | $86.27 | $85.87 | $86.03 | $83.13 | 144,416 |
| 2020-12-29 | $86.21 | $86.25 | $85.55 | $85.70 | $82.81 | 242,018 |
| 2020-12-28 | $86.05 | $86.35 | $85.73 | $85.83 | $82.93 | 165,842 |
| 2020-12-24 | $85.47 | $85.49 | $85.06 | $85.49 | $82.60 | 75,628 |
| 2020-12-23 | $85.63 | $86.30 | $85.63 | $85.94 | $82.41 | 134,749 |
| 2020-12-22 | $85.89 | $85.89 | $85.20 | $85.23 | $81.73 | 105,521 |
| 2020-12-21 | $85.31 | $86.17 | $84.73 | $85.88 | $82.35 | 117,931 |
| 2020-12-18 | $86.80 | $86.80 | $85.78 | $86.36 | $82.81 | 181,066 |
| 2020-12-17 | $86.65 | $86.73 | $86.37 | $86.65 | $83.09 | 166,340 |
| 2020-12-16 | $86.58 | $86.58 | $86.13 | $86.34 | $82.79 | 134,531 |
| 2020-12-15 | $85.98 | $86.61 | $85.60 | $86.44 | $82.89 | 147,833 |
| 2020-12-14 | $87.08 | $87.08 | $85.31 | $85.31 | $81.81 | 152,838 |
| 2020-12-11 | $86.09 | $86.46 | $85.75 | $86.31 | $82.77 | 115,273 |
| 2020-12-10 | $86.46 | $86.61 | $86.12 | $86.38 | $82.83 | 218,475 |
| 2020-12-09 | $86.97 | $87.23 | $86.36 | $86.75 | $83.19 | 116,102 |
| 2020-12-08 | $85.76 | $86.78 | $85.68 | $86.71 | $83.15 | 101,740 |
| 2020-12-07 | $86.49 | $86.49 | $85.94 | $86.23 | $82.69 | 103,194 |
| 2020-12-04 | $86.09 | $86.87 | $86.09 | $86.87 | $83.30 | 149,234 |
| 2020-12-03 | $85.69 | $86.13 | $85.46 | $85.80 | $82.28 | 106,158 |
| 2020-12-02 | $84.93 | $85.75 | $84.87 | $85.67 | $82.15 | 102,424 |
| 2020-12-01 | $85.31 | $85.96 | $85.02 | $85.09 | $81.60 | 292,201 |
| 2020-11-30 | $84.83 | $84.87 | $84.07 | $84.29 | $80.83 | 95,148 |
| 2020-11-27 | $85.34 | $85.40 | $84.90 | $85.13 | $81.63 | 74,562 |
| 2020-11-25 | $85.47 | $85.47 | $84.81 | $85.10 | $81.61 | 107,400 |
| 2020-11-24 | $84.89 | $85.76 | $84.76 | $85.69 | $82.17 | 397,234 |
| 2020-11-23 | $83.54 | $84.02 | $83.30 | $83.90 | $80.45 | 274,627 |
| 2020-11-20 | $83.15 | $83.46 | $82.85 | $82.90 | $79.50 | 160,586 |
| 2020-11-19 | $83.12 | $83.39 | $82.64 | $83.29 | $79.87 | 288,273 |
| 2020-11-18 | $84.52 | $84.70 | $83.20 | $83.20 | $79.78 | 148,666 |
| 2020-11-17 | $83.99 | $84.46 | $83.56 | $84.23 | $80.77 | 166,113 |
| 2020-11-16 | $84.74 | $84.74 | $83.90 | $84.66 | $81.18 | 160,237 |
| 2020-11-13 | $82.38 | $83.54 | $82.38 | $83.33 | $79.91 | 133,565 |
| 2020-11-12 | $82.22 | $82.40 | $81.31 | $81.88 | $78.52 | 120,828 |
| 2020-11-11 | $83.71 | $83.71 | $82.51 | $82.88 | $79.48 | 363,481 |
| 2020-11-10 | $82.36 | $83.28 | $81.97 | $83.16 | $79.74 | 501,226 |
| 2020-11-09 | $83.06 | $83.78 | $81.86 | $81.93 | $78.57 | 241,591 |
| 2020-11-06 | $79.10 | $79.29 | $78.71 | $78.83 | $75.59 | 178,877 |
| 2020-11-05 | $78.80 | $79.64 | $78.74 | $78.95 | $75.71 | 189,193 |
| 2020-11-04 | $77.55 | $79.17 | $77.27 | $77.88 | $74.68 | 158,609 |
| 2020-11-03 | $76.96 | $77.90 | $76.96 | $77.37 | $74.19 | 128,837 |
| 2020-11-02 | $75.64 | $76.17 | $75.06 | $76.08 | $72.96 | 105,112 |
| 2020-10-30 | $74.37 | $74.76 | $73.68 | $74.74 | $71.67 | 189,233 |
| 2020-10-29 | $74.13 | $75.30 | $73.48 | $74.66 | $71.59 | 231,290 |
| 2020-10-28 | $75.15 | $75.67 | $74.17 | $74.22 | $71.17 | 173,359 |
| 2020-10-27 | $77.43 | $77.43 | $76.47 | $76.50 | $73.36 | 91,862 |
| 2020-10-26 | $78.16 | $78.20 | $76.82 | $77.58 | $74.39 | 149,508 |
| 2020-10-23 | $79.32 | $79.35 | $78.65 | $79.00 | $75.76 | 80,927 |
| 2020-10-22 | $78.04 | $79.10 | $78.04 | $78.96 | $75.72 | 98,744 |
| 2020-10-21 | $78.28 | $78.60 | $78.00 | $78.00 | $74.80 | 97,986 |
| 2020-10-20 | $78.57 | $79.03 | $78.22 | $78.37 | $75.15 | 86,816 |
| 2020-10-19 | $79.52 | $79.60 | $78.03 | $78.22 | $75.01 | 102,758 |
| 2020-10-16 | $79.28 | $79.69 | $79.12 | $79.32 | $76.06 | 112,387 |
| 2020-10-15 | $78.13 | $79.02 | $78.00 | $79.01 | $75.77 | 109,181 |
| 2020-10-14 | $79.22 | $79.53 | $78.75 | $78.86 | $75.62 | 161,849 |
| 2020-10-13 | $79.74 | $79.89 | $79.02 | $79.34 | $76.08 | 128,231 |
| 2020-10-12 | $79.49 | $80.14 | $79.43 | $79.90 | $76.62 | 132,353 |
| 2020-10-09 | $79.53 | $79.74 | $79.09 | $79.36 | $76.10 | 101,902 |
| 2020-10-08 | $78.62 | $79.14 | $78.62 | $79.09 | $75.84 | 87,647 |
| 2020-10-07 | $77.64 | $78.50 | $77.64 | $78.25 | $75.04 | 89,722 |
| 2020-10-06 | $77.93 | $78.48 | $76.89 | $76.95 | $73.79 | 110,006 |
| 2020-10-05 | $77.13 | $77.78 | $77.10 | $77.73 | $74.54 | 107,502 |
| 2020-10-02 | $75.57 | $77.08 | $75.57 | $76.55 | $73.41 | 105,691 |
| 2020-10-01 | $76.99 | $77.10 | $76.22 | $76.65 | $73.50 | 108,070 |
| 2020-09-30 | $76.17 | $77.30 | $76.16 | $76.70 | $73.55 | 254,105 |
| 2020-09-29 | $76.63 | $76.63 | $75.75 | $75.99 | $72.87 | 136,605 |
| 2020-09-28 | $76.31 | $76.96 | $76.31 | $76.56 | $73.42 | 153,876 |
| 2020-09-25 | $74.37 | $75.66 | $74.28 | $75.53 | $72.43 | 255,228 |
| 2020-09-24 | $74.50 | $75.36 | $73.92 | $74.70 | $71.63 | 696,674 |
| 2020-09-23 | $76.18 | $76.39 | $74.56 | $74.57 | $71.51 | 430,131 |
| 2020-09-22 | $75.88 | $76.36 | $75.56 | $75.95 | $72.83 | 94,668 |
| 2020-09-21 | $76.52 | $76.52 | $75.04 | $76.01 | $72.89 | 141,515 |
| 2020-09-18 | $78.03 | $78.21 | $77.23 | $77.60 | $74.41 | 99,439 |
| 2020-09-17 | $77.54 | $78.30 | $77.31 | $78.06 | $74.85 | 118,914 |
| 2020-09-16 | $78.28 | $79.11 | $78.12 | $78.37 | $75.15 | 159,289 |
| 2020-09-15 | $78.49 | $78.59 | $77.85 | $77.96 | $74.76 | 116,967 |
| 2020-09-14 | $77.76 | $78.51 | $77.59 | $78.06 | $74.85 | 101,842 |
| 2020-09-11 | $77.03 | $77.49 | $76.66 | $77.20 | $74.03 | 125,247 |
| 2020-09-10 | $78.52 | $78.57 | $77.00 | $77.16 | $73.56 | 160,861 |
| 2020-09-09 | $78.02 | $78.93 | $77.93 | $78.32 | $74.66 | 127,732 |
| 2020-09-08 | $78.43 | $78.43 | $77.20 | $77.39 | $73.78 | 178,906 |
| 2020-09-04 | $79.31 | $79.61 | $77.87 | $78.73 | $75.05 | 164,850 |
| 2020-09-03 | $80.35 | $81.00 | $78.24 | $78.79 | $75.11 | 173,627 |
| 2020-09-02 | $78.99 | $80.43 | $78.94 | $80.17 | $76.43 | 116,344 |
| 2020-09-01 | $78.76 | $78.83 | $78.44 | $78.81 | $75.13 | 126,165 |
| 2020-08-31 | $79.44 | $79.44 | $78.90 | $78.90 | $75.21 | 104,061 |
| 2020-08-28 | $79.33 | $79.57 | $78.86 | $79.57 | $75.85 | 94,723 |
| 2020-08-27 | $78.51 | $79.25 | $78.51 | $78.95 | $75.26 | 161,461 |
| 2020-08-26 | $78.53 | $78.53 | $77.90 | $78.35 | $74.69 | 130,535 |
| 2020-08-25 | $79.02 | $79.07 | $78.24 | $78.49 | $74.82 | 91,795 |
| 2020-08-24 | $77.88 | $78.58 | $77.65 | $78.58 | $74.91 | 600,809 |
| 2020-08-21 | $77.42 | $77.56 | $77.16 | $77.54 | $73.92 | 87,861 |
| 2020-08-20 | $77.28 | $77.59 | $77.25 | $77.39 | $73.78 | 92,935 |
| 2020-08-19 | $78.09 | $78.47 | $77.64 | $77.82 | $74.19 | 172,661 |
| 2020-08-18 | $78.28 | $78.44 | $77.97 | $78.00 | $74.36 | 91,892 |
| 2020-08-17 | $78.63 | $78.63 | $78.22 | $78.29 | $74.63 | 102,028 |
| 2020-08-14 | $78.04 | $78.73 | $78.01 | $78.49 | $74.82 | 92,277 |
| 2020-08-13 | $78.47 | $78.60 | $78.14 | $78.33 | $74.67 | 244,559 |
| 2020-08-12 | $79.09 | $79.17 | $78.71 | $79.01 | $75.32 | 133,810 |
| 2020-08-11 | $79.04 | $79.46 | $78.17 | $78.36 | $74.70 | 197,901 |
| 2020-08-10 | $77.72 | $78.35 | $77.72 | $78.27 | $74.61 | 152,906 |
| 2020-08-07 | $76.60 | $77.64 | $76.53 | $77.64 | $74.01 | 201,601 |
| 2020-08-06 | $76.63 | $76.81 | $76.39 | $76.71 | $73.13 | 142,623 |
| 2020-08-05 | $76.63 | $76.86 | $76.59 | $76.74 | $73.16 | 122,138 |
| 2020-08-04 | $75.71 | $76.21 | $75.57 | $76.21 | $72.65 | 154,886 |
| 2020-08-03 | $75.85 | $76.07 | $75.45 | $75.85 | $72.31 | 156,444 |
| 2020-07-31 | $75.58 | $75.61 | $74.61 | $75.56 | $72.03 | 286,725 |
| 2020-07-30 | $75.90 | $76.02 | $75.20 | $75.85 | $72.31 | 89,805 |
| 2020-07-29 | $76.16 | $76.76 | $75.82 | $76.57 | $72.99 | 101,141 |
| 2020-07-28 | $75.65 | $76.27 | $75.65 | $75.87 | $72.33 | 526,952 |
| 2020-07-27 | $75.83 | $75.90 | $75.38 | $75.81 | $72.27 | 127,407 |
| 2020-07-24 | $76.36 | $76.56 | $75.61 | $75.84 | $72.30 | 91,448 |
| 2020-07-23 | $76.75 | $77.10 | $76.40 | $76.63 | $73.05 | 154,477 |
| 2020-07-22 | $76.31 | $76.85 | $76.16 | $76.81 | $73.22 | 130,997 |
| 2020-07-21 | $76.04 | $76.77 | $76.04 | $76.43 | $72.86 | 175,495 |
| 2020-07-20 | $76.00 | $76.13 | $75.45 | $75.54 | $72.01 | 104,685 |
| 2020-07-17 | $76.26 | $76.43 | $75.98 | $76.13 | $72.57 | 124,986 |
| 2020-07-16 | $75.70 | $76.21 | $75.42 | $76.00 | $72.45 | 133,038 |
| 2020-07-15 | $76.02 | $76.10 | $75.56 | $75.85 | $72.31 | 200,609 |
| 2020-07-14 | $73.85 | $75.17 | $73.44 | $75.00 | $71.50 | 227,429 |
| 2020-07-13 | $74.12 | $74.92 | $73.79 | $73.94 | $70.49 | 223,956 |
| 2020-07-10 | $72.37 | $73.75 | $72.37 | $73.64 | $70.20 | 110,958 |
| 2020-07-09 | $73.62 | $73.62 | $71.84 | $72.37 | $68.99 | 105,100 |
| 2020-07-08 | $73.56 | $73.79 | $72.98 | $73.60 | $70.16 | 132,783 |
| 2020-07-07 | $73.77 | $73.85 | $73.28 | $73.36 | $69.93 | 273,548 |
| 2020-07-06 | $74.53 | $74.59 | $73.95 | $74.27 | $70.80 | 141,328 |
| 2020-07-02 | $74.10 | $74.50 | $73.37 | $73.50 | $70.07 | 127,038 |
| 2020-07-01 | $73.40 | $73.83 | $73.01 | $73.18 | $69.76 | 132,008 |
| 2020-06-30 | $72.32 | $73.53 | $72.19 | $73.22 | $69.80 | 163,166 |
| 2020-06-29 | $71.73 | $72.34 | $71.42 | $72.33 | $68.95 | 299,774 |
| 2020-06-26 | $72.46 | $72.46 | $70.92 | $71.16 | $67.84 | 153,455 |
| 2020-06-25 | $71.80 | $72.86 | $71.42 | $72.85 | $69.45 | 138,514 |
| 2020-06-24 | $74.06 | $74.06 | $72.19 | $72.58 | $68.69 | 264,644 |
| 2020-06-23 | $75.13 | $75.26 | $74.56 | $74.59 | $70.60 | 150,993 |
| 2020-06-22 | $74.22 | $74.60 | $73.84 | $74.40 | $70.42 | 121,674 |
| 2020-06-19 | $76.01 | $76.02 | $74.25 | $74.53 | $70.54 | 169,641 |
| 2020-06-18 | $74.48 | $75.20 | $74.38 | $75.09 | $71.07 | 162,094 |
| 2020-06-17 | $76.01 | $76.01 | $74.86 | $75.06 | $71.04 | 118,162 |
| 2020-06-16 | $76.80 | $76.80 | $74.62 | $75.90 | $71.84 | 264,223 |
| 2020-06-15 | $72.20 | $74.76 | $71.93 | $74.38 | $70.40 | 184,318 |
| 2020-06-12 | $75.03 | $75.03 | $72.56 | $73.94 | $69.98 | 134,810 |
| 2020-06-11 | $75.60 | $75.89 | $72.80 | $72.83 | $68.93 | 224,148 |
| 2020-06-10 | $79.17 | $79.17 | $77.83 | $77.83 | $73.66 | 171,422 |
| 2020-06-09 | $79.70 | $79.72 | $79.07 | $79.25 | $75.01 | 251,748 |
| 2020-06-08 | $80.08 | $80.68 | $79.72 | $80.68 | $76.36 | 340,900 |
| 2020-06-05 | $79.45 | $80.11 | $79.04 | $79.37 | $75.12 | 222,046 |
| 2020-06-04 | $76.51 | $77.25 | $76.47 | $77.20 | $73.07 | 129,741 |
| 2020-06-03 | $76.19 | $77.04 | $76.13 | $76.79 | $72.68 | 242,030 |
| 2020-06-02 | $75.02 | $75.43 | $74.87 | $75.43 | $71.39 | 100,706 |
| 2020-06-01 | $74.54 | $75.03 | $74.33 | $74.79 | $70.79 | 109,178 |
| 2020-05-29 | $74.28 | $74.85 | $73.45 | $74.74 | $70.74 | 194,040 |
| 2020-05-28 | $75.71 | $75.78 | $74.53 | $74.69 | $70.69 | 175,525 |
| 2020-05-27 | $74.60 | $74.98 | $73.84 | $74.98 | $70.97 | 113,658 |
| 2020-05-26 | $73.53 | $73.93 | $73.23 | $73.31 | $69.38 | 115,743 |
| 2020-05-22 | $71.58 | $71.68 | $71.12 | $71.68 | $67.84 | 89,427 |
| 2020-05-21 | $71.97 | $72.31 | $71.44 | $71.64 | $67.80 | 138,728 |
| 2020-05-20 | $71.94 | $72.46 | $71.78 | $72.16 | $68.30 | 124,590 |
| 2020-05-19 | $72.26 | $72.26 | $71.03 | $71.03 | $67.23 | 120,313 |
| 2020-05-18 | $71.72 | $72.72 | $71.71 | $72.36 | $68.49 | 123,945 |
| 2020-05-15 | $69.33 | $70.05 | $69.10 | $69.87 | $66.13 | 140,877 |
| 2020-05-14 | $68.09 | $69.88 | $67.64 | $69.88 | $66.14 | 202,434 |
| 2020-05-13 | $70.08 | $70.08 | $68.36 | $68.87 | $65.18 | 154,589 |
| 2020-05-12 | $71.91 | $72.09 | $70.29 | $70.30 | $66.54 | 149,901 |
| 2020-05-11 | $71.44 | $72.00 | $71.16 | $71.59 | $67.76 | 99,551 |
| 2020-05-08 | $71.42 | $72.05 | $71.22 | $72.00 | $68.14 | 308,428 |
| 2020-05-07 | $70.83 | $71.25 | $70.37 | $70.44 | $66.67 | 112,022 |
| 2020-05-06 | $71.43 | $71.67 | $69.99 | $69.99 | $66.24 | 107,785 |
| 2020-05-05 | $71.40 | $71.87 | $71.02 | $71.02 | $67.22 | 127,369 |
| 2020-05-04 | $70.22 | $70.70 | $69.75 | $70.62 | $66.84 | 153,292 |
| 2020-05-01 | $71.69 | $71.77 | $70.55 | $70.80 | $67.01 | 83,977 |
| 2020-04-30 | $73.61 | $73.61 | $72.54 | $72.85 | $68.95 | 133,592 |
| 2020-04-29 | $74.33 | $74.75 | $73.71 | $74.16 | $70.19 | 141,350 |
| 2020-04-28 | $73.88 | $74.02 | $72.75 | $72.85 | $68.95 | 95,890 |
| 2020-04-27 | $71.80 | $73.04 | $71.75 | $72.72 | $68.83 | 125,319 |
| 2020-04-24 | $71.11 | $71.61 | $70.41 | $71.37 | $67.55 | 103,490 |
| 2020-04-23 | $70.84 | $71.69 | $70.51 | $70.51 | $66.73 | 149,843 |
| 2020-04-22 | $70.66 | $70.88 | $70.22 | $70.52 | $66.74 | 120,588 |
| 2020-04-21 | $70.01 | $70.59 | $69.33 | $69.47 | $65.75 | 136,242 |
| 2020-04-20 | $71.49 | $72.59 | $71.36 | $71.39 | $67.57 | 167,200 |
| 2020-04-17 | $72.36 | $72.94 | $71.61 | $72.87 | $68.97 | 311,795 |
| 2020-04-16 | $70.58 | $70.60 | $69.63 | $70.43 | $66.66 | 400,989 |
| 2020-04-15 | $70.53 | $70.76 | $69.83 | $70.36 | $66.59 | 205,667 |
| 2020-04-14 | $71.92 | $72.43 | $71.34 | $72.19 | $68.32 | 261,820 |
| 2020-04-13 | $71.74 | $71.74 | $69.87 | $70.67 | $66.89 | 268,352 |
| 2020-04-09 | $71.67 | $72.81 | $71.14 | $71.75 | $67.91 | 218,070 |
| 2020-04-08 | $68.84 | $70.79 | $68.03 | $70.45 | $66.68 | 354,101 |
| 2020-04-07 | $70.19 | $70.35 | $67.88 | $67.98 | $64.34 | 292,621 |
| 2020-04-06 | $66.52 | $68.33 | $66.16 | $67.77 | $64.14 | 253,234 |
| 2020-04-03 | $65.01 | $65.45 | $63.41 | $64.23 | $60.79 | 231,668 |
| 2020-04-02 | $63.11 | $65.18 | $62.76 | $65.14 | $61.65 | 183,565 |
| 2020-04-01 | $63.54 | $64.24 | $62.63 | $63.17 | $59.79 | 281,601 |
| 2020-03-31 | $67.12 | $67.44 | $65.66 | $66.01 | $62.48 | 376,177 |
| 2020-03-30 | $65.75 | $67.38 | $65.12 | $67.25 | $63.65 | 245,682 |
| 2020-03-27 | $64.87 | $66.93 | $64.47 | $64.96 | $61.48 | 283,287 |
| 2020-03-26 | $63.59 | $67.26 | $63.59 | $67.01 | $63.42 | 505,661 |
| 2020-03-25 | $62.74 | $65.61 | $61.25 | $63.26 | $59.42 | 759,418 |
| 2020-03-24 | $59.95 | $62.29 | $59.65 | $62.17 | $58.40 | 598,032 |
| 2020-03-23 | $59.02 | $59.02 | $56.00 | $56.94 | $53.49 | 378,851 |
| 2020-03-20 | $62.90 | $62.90 | $59.22 | $59.35 | $55.75 | 315,583 |
| 2020-03-19 | $62.10 | $63.45 | $60.27 | $62.27 | $58.49 | 486,150 |
| 2020-03-18 | $62.83 | $64.27 | $59.69 | $62.69 | $58.89 | 451,013 |
| 2020-03-17 | $63.88 | $66.83 | $62.26 | $66.29 | $62.27 | 893,654 |
| 2020-03-16 | $62.51 | $66.79 | $62.00 | $62.80 | $58.99 | 414,679 |
| 2020-03-13 | $67.89 | $70.09 | $64.48 | $70.08 | $65.83 | 613,935 |
| 2020-03-12 | $66.35 | $68.13 | $63.83 | $63.94 | $60.06 | 983,826 |
| 2020-03-11 | $72.66 | $72.96 | $70.16 | $70.93 | $66.63 | 378,570 |
| 2020-03-10 | $74.04 | $74.71 | $70.95 | $74.63 | $70.10 | 244,953 |
| 2020-03-09 | $72.17 | $74.55 | $70.82 | $71.58 | $67.24 | 280,583 |
| 2020-03-06 | $76.26 | $77.69 | $75.93 | $77.49 | $72.79 | 136,025 |
| 2020-03-05 | $79.18 | $79.95 | $78.00 | $78.73 | $73.95 | 183,377 |
| 2020-03-04 | $79.46 | $81.34 | $78.87 | $81.34 | $76.41 | 234,762 |
| 2020-03-03 | $80.24 | $81.24 | $77.15 | $77.77 | $73.05 | 183,333 |
| 2020-03-02 | $77.08 | $80.12 | $76.37 | $80.12 | $75.26 | 392,617 |
| 2020-02-28 | $75.51 | $76.85 | $74.43 | $76.85 | $72.19 | 379,201 |
| 2020-02-27 | $80.05 | $80.75 | $77.77 | $77.77 | $73.05 | 323,065 |
| 2020-02-26 | $82.21 | $82.93 | $81.20 | $81.29 | $76.36 | 168,641 |
| 2020-02-25 | $84.72 | $84.72 | $81.63 | $81.92 | $76.95 | 142,143 |
| 2020-02-24 | $84.93 | $85.46 | $84.37 | $84.53 | $79.40 | 121,750 |
| 2020-02-21 | $87.12 | $87.24 | $86.80 | $87.15 | $81.86 | 88,201 |
| 2020-02-20 | $87.50 | $87.69 | $86.86 | $87.49 | $82.18 | 84,052 |
| 2020-02-19 | $87.47 | $87.75 | $87.46 | $87.56 | $82.25 | 149,361 |
| 2020-02-18 | $87.64 | $87.67 | $87.01 | $87.29 | $82.00 | 96,286 |
| 2020-02-14 | $87.93 | $87.93 | $87.44 | $87.79 | $82.47 | 58,931 |
| 2020-02-13 | $87.87 | $88.11 | $87.63 | $87.90 | $82.57 | 48,808 |
| 2020-02-12 | $88.19 | $88.37 | $87.93 | $88.16 | $82.81 | 62,917 |
| 2020-02-11 | $87.91 | $88.05 | $87.75 | $87.83 | $82.50 | 59,667 |
| 2020-02-10 | $87.05 | $87.52 | $87.05 | $87.52 | $82.21 | 52,672 |
| 2020-02-07 | $87.47 | $87.53 | $87.14 | $87.29 | $82.00 | 105,236 |
| 2020-02-06 | $88.08 | $88.08 | $87.64 | $87.76 | $82.44 | 55,304 |
| 2020-02-05 | $86.81 | $87.68 | $86.56 | $87.68 | $82.36 | 90,846 |
| 2020-02-04 | $86.16 | $86.47 | $86.06 | $86.06 | $80.84 | 101,209 |
| 2020-02-03 | $85.21 | $85.75 | $85.04 | $85.10 | $79.94 | 56,053 |
| 2020-01-31 | $85.99 | $85.99 | $84.54 | $84.86 | $79.71 | 96,036 |
| 2020-01-30 | $85.48 | $86.44 | $85.24 | $86.44 | $81.20 | 74,731 |
| 2020-01-29 | $86.58 | $86.67 | $86.00 | $86.02 | $80.80 | 77,698 |
| 2020-01-28 | $86.10 | $86.65 | $86.04 | $86.36 | $81.12 | 80,761 |
| 2020-01-27 | $85.72 | $86.17 | $85.56 | $85.77 | $80.57 | 109,512 |
| 2020-01-24 | $87.94 | $87.94 | $86.67 | $87.03 | $81.75 | 110,471 |
| 2020-01-23 | $87.76 | $87.84 | $87.22 | $87.84 | $82.51 | 169,966 |
| 2020-01-22 | $88.12 | $88.16 | $87.88 | $87.94 | $82.61 | 87,596 |
| 2020-01-21 | $87.95 | $88.10 | $87.76 | $87.86 | $82.53 | 78,791 |
| 2020-01-17 | $88.21 | $88.27 | $88.06 | $88.16 | $82.81 | 63,541 |
| 2020-01-16 | $87.96 | $88.07 | $87.75 | $88.07 | $82.73 | 69,038 |
| 2020-01-15 | $87.42 | $87.74 | $87.30 | $87.55 | $82.24 | 92,759 |
| 2020-01-14 | $87.24 | $87.61 | $87.18 | $87.43 | $82.13 | 92,770 |
| 2020-01-13 | $87.20 | $87.32 | $86.91 | $87.32 | $82.02 | 201,903 |
| 2020-01-10 | $87.48 | $87.52 | $86.92 | $87.04 | $81.76 | 184,295 |
| 2020-01-09 | $87.29 | $87.35 | $87.09 | $87.35 | $82.05 | 128,907 |
| 2020-01-08 | $86.67 | $87.28 | $86.67 | $86.90 | $81.63 | 83,733 |
| 2020-01-07 | $86.91 | $86.91 | $86.56 | $86.66 | $81.40 | 74,616 |
| 2020-01-06 | $86.50 | $87.13 | $86.39 | $87.13 | $81.85 | 93,933 |
| 2020-01-03 | $86.82 | $87.22 | $86.62 | $86.98 | $81.70 | 110,892 |
| 2020-01-02 | $87.53 | $87.67 | $87.17 | $87.67 | $82.35 | 110,249 |
| 2019-12-31 | $86.75 | $87.20 | $86.74 | $87.18 | $81.89 | 72,988 |
| 2019-12-30 | $87.52 | $87.52 | $86.87 | $86.96 | $81.69 | 179,456 |
| 2019-12-27 | $87.64 | $87.64 | $87.33 | $87.41 | $82.11 | 76,247 |
| 2019-12-26 | $87.20 | $87.40 | $87.16 | $87.39 | $82.09 | 57,678 |
| 2019-12-24 | $87.26 | $87.26 | $87.07 | $87.16 | $81.87 | 60,274 |
| 2019-12-23 | $87.87 | $87.90 | $87.75 | $87.77 | $81.88 | 87,922 |
| 2019-12-20 | $87.70 | $87.97 | $87.70 | $87.71 | $81.83 | 57,374 |
| 2019-12-19 | $87.27 | $87.33 | $87.13 | $87.29 | $81.44 | 97,701 |
| 2019-12-18 | $87.28 | $87.30 | $87.05 | $87.09 | $81.25 | 93,561 |
| 2019-12-17 | $87.27 | $87.35 | $87.18 | $87.21 | $81.36 | 176,361 |
| 2019-12-16 | $87.14 | $87.35 | $87.08 | $87.08 | $81.24 | 53,075 |
| 2019-12-13 | $86.74 | $87.06 | $86.30 | $86.54 | $80.74 | 46,052 |
| 2019-12-12 | $85.77 | $86.89 | $85.77 | $86.70 | $80.89 | 91,801 |
| 2019-12-11 | $85.64 | $85.87 | $85.60 | $85.74 | $79.99 | 70,961 |
| 2019-12-10 | $85.56 | $85.71 | $85.40 | $85.56 | $79.82 | 89,587 |
| 2019-12-09 | $85.78 | $85.93 | $85.65 | $85.65 | $79.91 | 49,686 |
| 2019-12-06 | $85.67 | $86.06 | $85.67 | $85.88 | $80.12 | 58,582 |
| 2019-12-05 | $85.09 | $85.18 | $84.80 | $85.11 | $79.40 | 80,658 |
| 2019-12-04 | $84.70 | $85.15 | $84.70 | $85.02 | $79.32 | 127,999 |
| 2019-12-03 | $84.35 | $84.42 | $83.93 | $84.33 | $78.67 | 60,683 |
| 2019-12-02 | $85.70 | $85.73 | $85.01 | $85.01 | $79.31 | 89,806 |
| 2019-11-29 | $85.55 | $85.70 | $85.44 | $85.55 | $79.81 | 24,018 |
| 2019-11-27 | $85.67 | $85.83 | $85.50 | $85.78 | $80.03 | 68,438 |
| 2019-11-26 | $85.52 | $85.59 | $85.37 | $85.58 | $79.84 | 61,584 |
| 2019-11-25 | $85.30 | $85.52 | $85.30 | $85.50 | $79.77 | 63,551 |
| 2019-11-22 | $84.97 | $85.13 | $84.82 | $85.04 | $79.34 | 66,921 |
| 2019-11-21 | $84.66 | $84.86 | $84.39 | $84.78 | $79.09 | 76,452 |
| 2019-11-20 | $84.76 | $84.81 | $84.27 | $84.61 | $78.94 | 87,809 |
| 2019-11-19 | $85.24 | $85.24 | $84.82 | $84.94 | $79.24 | 58,522 |
| 2019-11-18 | $84.99 | $85.15 | $84.87 | $85.09 | $79.38 | 82,324 |
| 2019-11-15 | $84.70 | $85.07 | $84.56 | $85.07 | $79.36 | 63,727 |
| 2019-11-14 | $84.26 | $84.45 | $84.04 | $84.37 | $78.71 | 45,103 |
| 2019-11-13 | $84.21 | $84.60 | $84.04 | $84.44 | $78.78 | 84,342 |
| 2019-11-12 | $84.51 | $84.86 | $84.34 | $84.49 | $78.82 | 56,270 |
| 2019-11-11 | $84.47 | $84.53 | $84.34 | $84.50 | $78.83 | 62,237 |
| 2019-11-08 | $84.55 | $84.80 | $84.20 | $84.80 | $79.11 | 94,694 |
| 2019-11-07 | $84.53 | $84.77 | $84.38 | $84.54 | $78.87 | 95,554 |
| 2019-11-06 | $84.06 | $84.20 | $83.84 | $84.12 | $78.48 | 81,702 |
| 2019-11-05 | $83.99 | $84.10 | $83.83 | $83.95 | $78.32 | 88,440 |
| 2019-11-04 | $84.00 | $84.04 | $83.78 | $83.85 | $78.23 | 72,060 |
| 2019-11-01 | $83.02 | $83.48 | $83.02 | $83.41 | $77.82 | 98,660 |
| 2019-10-31 | $82.82 | $82.82 | $82.21 | $82.63 | $77.09 | 54,811 |
| 2019-10-30 | $82.86 | $82.99 | $82.46 | $82.94 | $77.38 | 57,750 |
| 2019-10-29 | $82.47 | $82.90 | $82.39 | $82.78 | $77.23 | 91,452 |
| 2019-10-28 | $82.49 | $82.75 | $82.42 | $82.45 | $76.92 | 67,691 |
| 2019-10-25 | $81.71 | $82.25 | $81.71 | $82.10 | $76.59 | 52,336 |
| 2019-10-24 | $82.07 | $82.11 | $81.56 | $81.70 | $76.22 | 58,090 |
| 2019-10-23 | $81.74 | $82.02 | $81.71 | $82.02 | $76.52 | 48,267 |
| 2019-10-22 | $81.84 | $82.23 | $81.62 | $81.86 | $76.37 | 78,373 |
| 2019-10-21 | $81.38 | $81.54 | $81.36 | $81.53 | $76.06 | 71,752 |
| 2019-10-18 | $80.90 | $81.18 | $80.90 | $80.94 | $75.51 | 51,318 |
| 2019-10-17 | $81.19 | $81.25 | $80.89 | $81.11 | $75.67 | 73,592 |
| 2019-10-16 | $80.85 | $81.04 | $80.76 | $80.83 | $75.41 | 65,464 |
| 2019-10-15 | $80.46 | $81.14 | $80.44 | $80.85 | $75.43 | 40,048 |
| 2019-10-14 | $80.05 | $80.20 | $80.00 | $80.10 | $74.73 | 51,625 |
| 2019-10-11 | $80.21 | $80.85 | $80.15 | $80.15 | $74.77 | 101,471 |
| 2019-10-10 | $78.78 | $79.68 | $78.78 | $79.44 | $74.11 | 67,429 |
| 2019-10-09 | $78.79 | $79.13 | $78.56 | $78.88 | $73.59 | 114,379 |
| 2019-10-08 | $78.93 | $78.99 | $78.25 | $78.27 | $73.02 | 120,571 |
| 2019-10-07 | $79.68 | $80.08 | $79.52 | $79.52 | $74.19 | 68,380 |
| 2019-10-04 | $78.95 | $79.91 | $78.90 | $79.88 | $74.52 | 68,298 |
| 2019-10-03 | $78.30 | $78.78 | $77.50 | $78.78 | $73.50 | 159,090 |
| 2019-10-02 | $79.30 | $79.30 | $78.02 | $78.27 | $73.02 | 150,043 |
| 2019-10-01 | $81.18 | $81.24 | $79.65 | $79.71 | $74.36 | 79,055 |
| 2019-09-30 | $81.30 | $81.70 | $81.30 | $81.44 | $75.43 | 67,079 |
| 2019-09-27 | $81.51 | $81.60 | $80.83 | $81.21 | $75.22 | 68,287 |
| 2019-09-26 | $81.44 | $81.47 | $80.85 | $81.16 | $75.17 | 60,190 |
| 2019-09-25 | $81.22 | $81.49 | $80.99 | $81.43 | $75.42 | 66,438 |
| 2019-09-24 | $82.03 | $82.03 | $80.92 | $81.18 | $75.19 | 85,962 |
| 2019-09-23 | $81.35 | $81.87 | $81.35 | $81.72 | $75.69 | 70,009 |
| 2019-09-20 | $82.12 | $82.21 | $81.67 | $81.67 | $75.65 | 170,937 |
| 2019-09-19 | $81.89 | $82.20 | $81.73 | $81.83 | $75.80 | 178,373 |
| 2019-09-18 | $81.67 | $81.88 | $81.29 | $81.87 | $75.83 | 147,579 |
| 2019-09-17 | $81.67 | $81.83 | $81.59 | $81.78 | $75.75 | 69,040 |
| 2019-09-16 | $81.89 | $81.94 | $81.65 | $81.79 | $75.76 | 116,525 |
| 2019-09-13 | $82.15 | $82.36 | $82.03 | $82.14 | $76.08 | 70,829 |
| 2019-09-12 | $81.96 | $82.19 | $81.65 | $81.94 | $75.90 | 86,800 |
| 2019-09-11 | $81.46 | $81.90 | $81.13 | $81.86 | $75.82 | 132,034 |
| 2019-09-10 | $80.75 | $81.30 | $80.74 | $81.30 | $75.30 | 63,147 |
| 2019-09-09 | $80.62 | $80.91 | $80.54 | $80.82 | $74.86 | 53,630 |
| 2019-09-06 | $80.34 | $80.47 | $80.17 | $80.38 | $74.45 | 54,542 |
| 2019-09-05 | $80.00 | $80.52 | $80.00 | $80.14 | $74.23 | 112,325 |
| 2019-09-04 | $79.21 | $79.35 | $79.07 | $79.35 | $73.50 | 55,091 |
| 2019-09-03 | $78.41 | $78.63 | $78.00 | $78.56 | $72.77 | 56,861 |
| 2019-08-30 | $79.15 | $79.25 | $78.73 | $78.87 | $73.05 | 66,231 |
| 2019-08-29 | $78.48 | $78.85 | $78.21 | $78.72 | $72.91 | 57,831 |
| 2019-08-28 | $77.00 | $77.90 | $76.96 | $77.88 | $72.14 | 73,842 |
| 2019-08-27 | $77.94 | $78.07 | $77.04 | $77.15 | $71.46 | 99,646 |
| 2019-08-26 | $77.39 | $77.59 | $77.07 | $77.56 | $71.84 | 80,054 |
| 2019-08-23 | $78.32 | $78.70 | $76.41 | $76.81 | $71.15 | 146,567 |
| 2019-08-22 | $78.88 | $78.99 | $78.40 | $78.73 | $72.92 | 99,665 |
| 2019-08-21 | $78.88 | $78.88 | $78.54 | $78.69 | $72.89 | 53,543 |
| 2019-08-20 | $78.83 | $78.83 | $78.13 | $78.19 | $72.42 | 55,335 |
| 2019-08-19 | $78.99 | $79.15 | $78.83 | $78.97 | $73.15 | 58,883 |
| 2019-08-16 | $77.47 | $78.31 | $77.47 | $78.16 | $72.40 | 49,795 |
| 2019-08-15 | $77.09 | $77.37 | $76.47 | $77.07 | $71.39 | 85,291 |
| 2019-08-14 | $78.13 | $78.21 | $76.96 | $77.00 | $71.32 | 109,303 |
| 2019-08-13 | $78.25 | $79.66 | $78.16 | $79.22 | $73.38 | 94,872 |
| 2019-08-12 | $78.86 | $78.93 | $78.03 | $78.31 | $72.54 | 65,878 |
| 2019-08-09 | $79.46 | $79.60 | $78.70 | $79.27 | $73.42 | 198,072 |
| 2019-08-08 | $78.69 | $79.61 | $78.69 | $79.60 | $73.73 | 264,018 |
| 2019-08-07 | $77.80 | $78.59 | $76.93 | $78.37 | $72.59 | 132,687 |
| 2019-08-06 | $78.15 | $78.66 | $77.62 | $78.66 | $72.86 | 273,221 |
| 2019-08-05 | $78.86 | $78.97 | $77.20 | $77.81 | $72.07 | 131,587 |
| 2019-08-02 | $80.08 | $80.24 | $79.40 | $79.84 | $73.95 | 85,118 |
| 2019-08-01 | $81.18 | $81.77 | $80.13 | $80.29 | $74.37 | 105,194 |
| 2019-07-31 | $81.97 | $82.01 | $80.66 | $81.17 | $75.18 | 136,068 |
| 2019-07-30 | $81.86 | $82.00 | $81.70 | $81.95 | $75.91 | 67,232 |
| 2019-07-29 | $82.16 | $82.35 | $82.11 | $82.19 | $76.13 | 386,544 |
| 2019-07-26 | $81.83 | $82.21 | $81.73 | $82.18 | $76.12 | 53,212 |
| 2019-07-25 | $82.01 | $82.02 | $81.56 | $81.70 | $75.68 | 57,586 |
| 2019-07-24 | $81.61 | $82.03 | $81.51 | $82.03 | $75.98 | 68,103 |
| 2019-07-23 | $81.46 | $81.81 | $81.35 | $81.77 | $75.74 | 100,289 |
| 2019-07-22 | $81.23 | $81.30 | $80.92 | $81.12 | $75.14 | 103,394 |
| 2019-07-19 | $81.81 | $81.81 | $81.15 | $81.15 | $75.17 | 66,929 |
| 2019-07-18 | $81.09 | $81.65 | $81.06 | $81.61 | $75.59 | 78,004 |
| 2019-07-17 | $81.81 | $81.81 | $81.16 | $81.16 | $75.17 | 54,041 |
| 2019-07-16 | $82.02 | $82.03 | $81.74 | $81.80 | $75.77 | 72,383 |
| 2019-07-15 | $82.15 | $82.15 | $81.89 | $82.00 | $75.95 | 64,563 |
| 2019-07-12 | $81.90 | $82.06 | $81.77 | $82.03 | $75.98 | 47,017 |
| 2019-07-11 | $81.74 | $81.79 | $81.38 | $81.73 | $75.70 | 243,540 |
| 2019-07-10 | $81.50 | $81.85 | $81.32 | $81.52 | $75.51 | 83,981 |
| 2019-07-09 | $81.10 | $81.35 | $81.08 | $81.32 | $75.32 | 67,540 |
| 2019-07-08 | $81.41 | $81.61 | $81.23 | $81.40 | $75.40 | 68,812 |
| 2019-07-05 | $81.57 | $81.81 | $81.25 | $81.75 | $75.72 | 68,020 |
| 2019-07-03 | $81.55 | $81.89 | $81.39 | $81.89 | $75.85 | 68,921 |
| 2019-07-02 | $81.10 | $81.26 | $80.79 | $81.26 | $75.27 | 109,225 |
| 2019-07-01 | $81.32 | $81.39 | $80.75 | $81.10 | $75.12 | 135,921 |
| 2019-06-28 | $80.39 | $80.66 | $80.28 | $80.50 | $74.56 | 72,601 |
| 2019-06-27 | $80.08 | $80.29 | $80.01 | $80.10 | $74.19 | 89,764 |
| 2019-06-26 | $80.89 | $80.89 | $80.43 | $80.44 | $73.98 | 76,151 |
| 2019-06-25 | $81.17 | $81.17 | $80.67 | $80.67 | $74.19 | 83,525 |
| 2019-06-24 | $81.18 | $81.31 | $81.06 | $81.09 | $74.58 | 51,128 |
| 2019-06-21 | $81.12 | $81.50 | $81.07 | $81.18 | $74.66 | 135,992 |
| 2019-06-20 | $81.12 | $81.24 | $80.52 | $81.11 | $74.60 | 70,012 |
| 2019-06-19 | $80.30 | $80.61 | $80.26 | $80.44 | $73.98 | 88,007 |
| 2019-06-18 | $79.84 | $80.55 | $79.84 | $80.29 | $73.84 | 91,349 |
| 2019-06-17 | $79.81 | $79.81 | $79.50 | $79.52 | $73.13 | 58,019 |
| 2019-06-14 | $79.85 | $79.93 | $79.53 | $79.76 | $73.35 | 92,908 |
| 2019-06-13 | $79.72 | $79.90 | $79.51 | $79.79 | $73.38 | 65,508 |
| 2019-06-12 | $79.51 | $79.66 | $79.38 | $79.49 | $73.11 | 71,003 |
| 2019-06-11 | $80.02 | $80.12 | $79.48 | $79.60 | $73.21 | 89,802 |
| 2019-06-10 | $79.74 | $79.96 | $79.60 | $79.60 | $73.21 | 64,041 |
| 2019-06-07 | $79.14 | $79.63 | $79.12 | $79.31 | $72.94 | 56,819 |
| 2019-06-06 | $78.57 | $79.18 | $78.46 | $78.90 | $72.56 | 114,446 |
| 2019-06-05 | $78.23 | $78.48 | $77.94 | $78.47 | $72.17 | 85,989 |
| 2019-06-04 | $77.20 | $78.00 | $77.11 | $77.91 | $71.65 | 87,997 |
| 2019-06-03 | $75.91 | $76.61 | $75.91 | $76.42 | $70.28 | 114,229 |
| 2019-05-31 | $76.09 | $76.16 | $75.72 | $75.80 | $69.71 | 91,796 |
| 2019-05-30 | $76.93 | $77.13 | $76.51 | $76.82 | $70.65 | 102,919 |
| 2019-05-29 | $76.90 | $76.94 | $76.31 | $76.81 | $70.64 | 90,540 |
| 2019-05-28 | $78.28 | $78.37 | $77.23 | $77.23 | $71.03 | 76,585 |
| 2019-05-24 | $78.31 | $78.39 | $77.97 | $78.26 | $71.97 | 85,472 |
| 2019-05-23 | $78.20 | $78.20 | $77.49 | $78.01 | $71.74 | 96,130 |
| 2019-05-22 | $78.83 | $79.00 | $78.63 | $78.82 | $72.49 | 80,540 |
| 2019-05-21 | $78.93 | $79.16 | $78.83 | $79.08 | $72.73 | 66,369 |
| 2019-05-20 | $78.30 | $78.80 | $78.30 | $78.45 | $72.15 | 71,145 |
| 2019-05-17 | $78.28 | $79.04 | $78.21 | $78.58 | $72.27 | 139,557 |
| 2019-05-16 | $78.51 | $79.30 | $78.51 | $78.87 | $72.54 | 70,475 |
| 2019-05-15 | $77.64 | $78.42 | $77.45 | $78.22 | $71.94 | 87,875 |
| 2019-05-14 | $77.84 | $78.53 | $77.84 | $78.00 | $71.74 | 108,086 |
| 2019-05-13 | $77.83 | $78.08 | $77.24 | $77.53 | $71.30 | 97,753 |
| 2019-05-10 | $78.30 | $79.24 | $77.60 | $79.15 | $72.79 | 73,796 |
| 2019-05-09 | $78.22 | $78.76 | $77.80 | $78.59 | $72.28 | 70,032 |
| 2019-05-08 | $78.93 | $79.30 | $78.71 | $78.83 | $72.50 | 86,866 |
| 2019-05-07 | $79.55 | $79.58 | $78.54 | $79.06 | $72.71 | 105,129 |
| 2019-05-06 | $79.33 | $80.33 | $79.28 | $80.22 | $73.78 | 94,825 |
| 2019-05-03 | $80.32 | $80.56 | $80.15 | $80.52 | $74.05 | 56,673 |
| 2019-05-02 | $80.05 | $80.26 | $79.51 | $79.91 | $73.49 | 385,536 |
| 2019-05-01 | $80.79 | $80.79 | $80.10 | $80.10 | $73.67 | 94,507 |
| 2019-04-30 | $80.51 | $80.76 | $80.16 | $80.64 | $74.16 | 69,769 |
| 2019-04-29 | $80.16 | $80.50 | $80.16 | $80.32 | $73.87 | 68,020 |
| 2019-04-26 | $79.66 | $80.12 | $79.61 | $80.12 | $73.68 | 111,237 |
| 2019-04-25 | $79.60 | $79.89 | $79.26 | $79.72 | $73.32 | 65,664 |
| 2019-04-24 | $80.00 | $80.05 | $79.73 | $79.81 | $73.40 | 96,766 |
| 2019-04-23 | $79.67 | $80.15 | $79.56 | $80.14 | $73.70 | 75,975 |
| 2019-04-22 | $79.43 | $79.66 | $79.42 | $79.58 | $73.19 | 68,002 |
| 2019-04-18 | $79.80 | $79.80 | $79.39 | $79.60 | $73.21 | 56,143 |
| 2019-04-17 | $80.00 | $80.00 | $79.39 | $79.48 | $73.10 | 87,468 |
| 2019-04-16 | $79.76 | $79.82 | $79.52 | $79.70 | $73.30 | 63,398 |
| 2019-04-15 | $79.54 | $79.55 | $79.29 | $79.46 | $73.08 | 104,442 |
| 2019-04-12 | $79.55 | $79.76 | $79.35 | $79.50 | $73.11 | 47,422 |
| 2019-04-11 | $79.22 | $79.31 | $78.91 | $79.05 | $72.70 | 86,930 |
| 2019-04-10 | $79.08 | $79.17 | $78.93 | $79.09 | $72.74 | 64,658 |
| 2019-04-09 | $79.11 | $79.11 | $78.74 | $78.95 | $72.61 | 200,245 |
| 2019-04-08 | $79.25 | $79.44 | $79.12 | $79.44 | $73.06 | 58,231 |
| 2019-04-05 | $79.20 | $79.38 | $79.11 | $79.38 | $73.00 | 72,731 |
| 2019-04-04 | $78.87 | $79.09 | $78.80 | $79.08 | $72.73 | 71,392 |
| 2019-04-03 | $79.05 | $79.05 | $78.55 | $78.77 | $72.44 | 89,347 |
| 2019-04-02 | $79.02 | $79.02 | $78.58 | $78.68 | $72.36 | 88,947 |
| 2019-04-01 | $78.46 | $78.99 | $78.46 | $78.90 | $72.56 | 73,363 |
| 2019-03-29 | $77.98 | $78.08 | $77.61 | $78.03 | $71.76 | 113,874 |
| 2019-03-28 | $77.50 | $77.71 | $77.09 | $77.54 | $71.31 | 128,636 |
| 2019-03-27 | $77.70 | $77.87 | $76.99 | $77.36 | $71.15 | 114,437 |
| 2019-03-26 | $77.58 | $77.90 | $77.31 | $77.75 | $71.51 | 90,331 |
| 2019-03-25 | $77.12 | $77.41 | $76.75 | $77.07 | $70.88 | 1,999,354 |
| 2019-03-22 | $78.69 | $78.82 | $77.73 | $77.86 | $71.06 | 2,123,170 |
| 2019-03-21 | $78.36 | $79.29 | $78.36 | $79.16 | $72.24 | 59,923 |
| 2019-03-20 | $79.19 | $79.25 | $78.56 | $78.59 | $71.72 | 79,589 |
| 2019-03-19 | $79.69 | $79.89 | $79.05 | $79.33 | $72.40 | 56,605 |
| 2019-03-18 | $79.05 | $79.42 | $79.05 | $79.40 | $72.46 | 93,692 |
| 2019-03-15 | $78.76 | $79.17 | $78.72 | $78.99 | $72.09 | 76,200 |
| 2019-03-14 | $78.73 | $78.93 | $78.55 | $78.65 | $71.78 | 40,215 |
| 2019-03-13 | $78.33 | $78.92 | $78.33 | $78.71 | $71.83 | 70,994 |
| 2019-03-12 | $78.00 | $78.34 | $78.00 | $78.12 | $71.29 | 63,589 |
| 2019-03-11 | $77.15 | $77.90 | $77.15 | $77.90 | $71.09 | 107,428 |
| 2019-03-08 | $76.58 | $76.95 | $76.40 | $76.93 | $70.21 | 198,762 |
| 2019-03-07 | $77.40 | $77.41 | $76.78 | $77.06 | $70.33 | 142,573 |
| 2019-03-06 | $78.00 | $78.00 | $77.42 | $77.53 | $70.76 | 184,903 |
| 2019-03-05 | $78.20 | $78.20 | $77.80 | $78.02 | $71.20 | 154,652 |
| 2019-03-04 | $78.80 | $78.80 | $77.50 | $78.10 | $71.28 | 239,190 |
| 2019-03-01 | $78.65 | $78.77 | $78.18 | $78.53 | $71.67 | 170,368 |
| 2019-02-28 | $78.44 | $78.44 | $78.06 | $78.15 | $71.32 | 172,202 |
| 2019-02-27 | $78.41 | $78.57 | $78.14 | $78.46 | $71.60 | 225,102 |
| 2019-02-26 | $78.53 | $78.82 | $78.43 | $78.57 | $71.70 | 75,163 |
| 2019-02-25 | $78.83 | $79.06 | $78.59 | $78.61 | $71.74 | 83,850 |
| 2019-02-22 | $78.31 | $78.50 | $78.19 | $78.45 | $71.60 | 81,956 |
| 2019-02-21 | $78.12 | $78.31 | $77.78 | $78.10 | $71.28 | 182,354 |
| 2019-02-20 | $78.09 | $78.34 | $77.93 | $78.31 | $71.47 | 79,766 |
| 2019-02-19 | $77.74 | $78.31 | $77.71 | $78.11 | $71.28 | 138,935 |
| 2019-02-15 | $77.37 | $77.97 | $77.37 | $77.97 | $71.16 | 127,774 |
| 2019-02-14 | $76.78 | $77.15 | $76.48 | $76.80 | $70.09 | 52,914 |
| 2019-02-13 | $77.16 | $77.39 | $77.00 | $77.13 | $70.39 | 90,809 |
| 2019-02-12 | $76.38 | $77.04 | $76.38 | $76.89 | $70.17 | 73,418 |
| 2019-02-11 | $76.07 | $76.10 | $75.78 | $75.94 | $69.30 | 143,680 |
| 2019-02-08 | $75.65 | $75.88 | $75.24 | $75.87 | $69.24 | 111,813 |
| 2019-02-07 | $76.25 | $76.31 | $75.43 | $75.94 | $69.30 | 129,870 |
| 2019-02-06 | $76.45 | $76.74 | $76.45 | $76.66 | $69.96 | 78,638 |
| 2019-02-05 | $76.66 | $76.76 | $76.40 | $76.67 | $69.97 | 192,908 |
| 2019-02-04 | $76.24 | $76.55 | $75.88 | $76.53 | $69.84 | 127,907 |
| 2019-02-01 | $76.19 | $76.50 | $76.01 | $76.27 | $69.61 | 104,508 |
| 2019-01-31 | $75.37 | $76.19 | $75.27 | $76.06 | $69.41 | 81,319 |
| 2019-01-30 | $75.17 | $75.93 | $74.88 | $75.63 | $69.02 | 106,203 |
| 2019-01-29 | $74.85 | $75.09 | $74.71 | $74.93 | $68.38 | 59,883 |
| 2019-01-28 | $74.76 | $74.83 | $74.32 | $74.83 | $68.29 | 77,826 |
| 2019-01-25 | $75.41 | $75.64 | $75.17 | $75.30 | $68.72 | 74,121 |
| 2019-01-24 | $74.97 | $75.10 | $74.56 | $74.95 | $68.40 | 89,447 |
| 2019-01-23 | $75.10 | $75.34 | $74.39 | $75.10 | $68.54 | 212,834 |
| 2019-01-22 | $75.20 | $75.25 | $74.36 | $74.79 | $68.25 | 128,721 |
| 2019-01-18 | $75.22 | $75.67 | $74.94 | $75.62 | $69.01 | 132,408 |
| 2019-01-17 | $73.81 | $74.81 | $73.81 | $74.59 | $68.07 | 121,517 |
| 2019-01-16 | $73.95 | $74.35 | $73.94 | $74.09 | $67.62 | 87,741 |
| 2019-01-15 | $73.17 | $73.85 | $73.17 | $73.81 | $67.36 | 104,929 |
| 2019-01-14 | $72.94 | $73.36 | $72.90 | $73.19 | $66.79 | 104,931 |
| 2019-01-11 | $72.92 | $73.46 | $72.85 | $73.46 | $67.04 | 91,219 |
| 2019-01-10 | $72.72 | $73.31 | $72.49 | $73.31 | $66.90 | 103,376 |
| 2019-01-09 | $73.21 | $73.33 | $72.68 | $73.02 | $66.64 | 102,982 |
| 2019-01-08 | $73.17 | $73.17 | $72.40 | $73.00 | $66.62 | 79,561 |
| 2019-01-07 | $72.22 | $72.99 | $71.81 | $72.50 | $66.16 | 215,839 |
| 2019-01-04 | $71.03 | $72.25 | $71.03 | $72.16 | $65.85 | 160,701 |
| 2019-01-03 | $71.17 | $71.17 | $69.98 | $70.13 | $64.00 | 113,194 |
| 2019-01-02 | $70.47 | $71.65 | $70.35 | $71.51 | $65.26 | 144,547 |
| 2018-12-31 | $71.20 | $71.47 | $70.75 | $71.47 | $65.22 | 258,975 |
| 2018-12-28 | $71.21 | $71.69 | $70.57 | $70.79 | $64.60 | 516,534 |
| 2018-12-27 | $69.32 | $70.87 | $68.34 | $70.84 | $64.65 | 304,275 |
| 2018-12-26 | $67.57 | $70.16 | $66.82 | $70.16 | $64.03 | 294,537 |
| 2018-12-24 | $68.80 | $69.00 | $67.28 | $67.32 | $61.44 | 255,759 |
| 2018-12-21 | $70.95 | $72.05 | $69.61 | $69.74 | $63.16 | 297,262 |
| 2018-12-20 | $71.33 | $71.78 | $70.15 | $70.80 | $64.12 | 246,525 |
| 2018-12-19 | $72.57 | $73.84 | $71.25 | $71.77 | $65.00 | 178,742 |
| 2018-12-18 | $73.36 | $73.56 | $72.05 | $72.58 | $65.74 | 193,837 |
| 2018-12-17 | $73.96 | $74.21 | $72.44 | $72.82 | $65.95 | 183,537 |
| 2018-12-14 | $74.99 | $75.26 | $74.08 | $74.25 | $67.25 | 121,866 |
| 2018-12-13 | $75.72 | $76.00 | $75.28 | $75.56 | $68.44 | 97,988 |
| 2018-12-12 | $76.30 | $76.42 | $75.49 | $75.49 | $68.37 | 168,324 |
| 2018-12-11 | $76.20 | $76.39 | $74.84 | $75.23 | $68.14 | 102,665 |
| 2018-12-10 | $75.28 | $75.55 | $73.68 | $75.29 | $68.19 | 220,810 |
| 2018-12-07 | $76.80 | $77.28 | $75.05 | $75.34 | $68.24 | 117,070 |
| 2018-12-06 | $76.21 | $76.92 | $74.94 | $76.92 | $69.67 | 173,731 |
| 2018-12-04 | $79.45 | $79.50 | $77.24 | $77.29 | $70.00 | 179,745 |
| 2018-12-03 | $80.06 | $80.06 | $79.09 | $79.56 | $72.06 | 111,929 |
| 2018-11-30 | $78.35 | $79.13 | $78.23 | $79.05 | $71.60 | 130,948 |
| 2018-11-29 | $78.18 | $78.78 | $78.04 | $78.36 | $70.97 | 143,371 |
| 2018-11-28 | $77.34 | $78.50 | $77.18 | $78.50 | $71.10 | 123,219 |
| 2018-11-27 | $76.49 | $77.14 | $76.38 | $77.14 | $69.87 | 77,467 |
| 2018-11-26 | $76.29 | $76.80 | $76.29 | $76.72 | $69.49 | 112,475 |
| 2018-11-23 | $75.65 | $76.00 | $75.39 | $75.67 | $68.54 | 59,326 |
| 2018-11-21 | $76.28 | $76.62 | $76.08 | $76.09 | $68.92 | 127,477 |
| 2018-11-20 | $76.90 | $77.06 | $75.81 | $75.99 | $68.82 | 150,501 |
| 2018-11-19 | $78.07 | $78.20 | $77.17 | $77.57 | $70.26 | 149,948 |
| 2018-11-16 | $77.46 | $78.27 | $77.43 | $78.09 | $70.73 | 147,810 |
| 2018-11-15 | $76.52 | $77.67 | $76.10 | $77.60 | $70.28 | 185,735 |
| 2018-11-14 | $77.88 | $77.91 | $76.32 | $76.85 | $69.60 | 93,421 |
| 2018-11-13 | $77.73 | $78.23 | $77.22 | $77.44 | $70.14 | 83,152 |
| 2018-11-12 | $78.55 | $78.55 | $77.41 | $77.58 | $70.27 | 142,158 |
| 2018-11-09 | $78.90 | $78.98 | $78.27 | $78.65 | $71.23 | 87,845 |
| 2018-11-08 | $78.99 | $79.40 | $78.89 | $79.04 | $71.59 | 82,299 |
| 2018-11-07 | $78.45 | $79.29 | $78.29 | $79.23 | $71.76 | 99,421 |
| 2018-11-06 | $77.45 | $77.89 | $77.39 | $77.85 | $70.51 | 99,451 |
| 2018-11-05 | $76.86 | $77.66 | $76.86 | $77.48 | $70.17 | 213,197 |
| 2018-11-02 | $77.28 | $77.30 | $76.04 | $76.53 | $69.31 | 81,129 |
| 2018-11-01 | $76.56 | $76.79 | $76.29 | $76.72 | $69.49 | 77,760 |
| 2018-10-31 | $76.36 | $76.97 | $76.25 | $76.31 | $69.11 | 104,907 |
| 2018-10-30 | $74.82 | $75.88 | $74.68 | $75.81 | $68.66 | 140,830 |
| 2018-10-29 | $75.46 | $76.02 | $73.82 | $74.70 | $67.66 | 114,418 |
| 2018-10-26 | $74.79 | $75.36 | $73.96 | $74.60 | $67.57 | 137,427 |
| 2018-10-25 | $75.06 | $76.03 | $74.80 | $75.59 | $68.46 | 116,187 |
| 2018-10-24 | $76.47 | $76.47 | $74.34 | $74.47 | $67.45 | 111,709 |
| 2018-10-23 | $75.88 | $76.91 | $75.41 | $76.56 | $69.34 | 107,049 |
| 2018-10-22 | $77.75 | $77.75 | $76.86 | $76.98 | $69.72 | 70,141 |
| 2018-10-19 | $77.56 | $78.19 | $77.43 | $77.60 | $70.28 | 77,408 |
| 2018-10-18 | $78.03 | $78.40 | $77.16 | $77.55 | $70.24 | 76,647 |
| 2018-10-17 | $78.06 | $78.55 | $77.50 | $78.26 | $70.88 | 73,478 |
| 2018-10-16 | $77.22 | $78.24 | $77.17 | $78.16 | $70.79 | 92,783 |
| 2018-10-15 | $76.93 | $77.42 | $76.71 | $76.71 | $69.48 | 154,840 |
| 2018-10-12 | $77.50 | $77.50 | $76.19 | $77.04 | $69.78 | 102,920 |
| 2018-10-11 | $78.15 | $78.34 | $76.00 | $76.38 | $69.18 | 189,600 |
| 2018-10-10 | $80.46 | $80.46 | $78.36 | $78.41 | $71.02 | 565,700 |
| 2018-10-09 | $80.64 | $80.79 | $80.22 | $80.48 | $72.89 | 68,931 |
| 2018-10-08 | $80.30 | $80.77 | $80.14 | $80.69 | $73.08 | 49,267 |
| 2018-10-05 | $80.75 | $80.90 | $80.08 | $80.40 | $72.82 | 69,182 |
| 2018-10-04 | $80.71 | $80.87 | $80.12 | $80.69 | $73.08 | 87,108 |
| 2018-10-03 | $81.08 | $81.17 | $80.68 | $80.76 | $73.15 | 115,256 |
| 2018-10-02 | $80.49 | $80.81 | $80.36 | $80.66 | $73.05 | 81,036 |
| 2018-10-01 | $80.47 | $80.70 | $80.29 | $80.49 | $72.90 | 45,822 |
| 2018-09-28 | $79.94 | $80.21 | $79.63 | $80.04 | $72.49 | 43,082 |
| 2018-09-27 | $80.67 | $81.07 | $80.58 | $80.66 | $72.60 | 80,619 |
| 2018-09-26 | $81.08 | $81.28 | $80.55 | $80.65 | $72.59 | 55,186 |
| 2018-09-25 | $81.56 | $81.56 | $80.96 | $80.96 | $72.87 | 58,123 |
| 2018-09-24 | $81.72 | $81.78 | $81.28 | $81.38 | $73.25 | 88,384 |
| 2018-09-21 | $82.03 | $82.04 | $81.79 | $81.87 | $73.69 | 64,269 |
| 2018-09-20 | $81.38 | $81.83 | $81.38 | $81.76 | $73.59 | 51,742 |
| 2018-09-19 | $80.81 | $81.22 | $80.81 | $81.07 | $72.97 | 47,558 |
| 2018-09-18 | $80.57 | $81.03 | $80.49 | $80.86 | $72.78 | 73,232 |
| 2018-09-17 | $80.60 | $80.72 | $80.44 | $80.54 | $72.49 | 76,164 |
| 2018-09-14 | $80.50 | $80.60 | $80.36 | $80.57 | $72.52 | 48,177 |
| 2018-09-13 | $80.29 | $80.52 | $80.17 | $80.44 | $72.40 | 48,097 |
| 2018-09-12 | $80.04 | $80.22 | $79.90 | $80.06 | $72.06 | 124,032 |
| 2018-09-11 | $79.70 | $80.08 | $79.56 | $79.92 | $71.93 | 68,391 |
| 2018-09-10 | $79.92 | $80.19 | $79.79 | $79.79 | $71.82 | 64,604 |
| 2018-09-07 | $79.60 | $79.81 | $79.45 | $79.69 | $71.73 | 35,706 |
| 2018-09-06 | $79.83 | $80.01 | $79.56 | $79.85 | $71.87 | 53,497 |
| 2018-09-05 | $79.62 | $79.95 | $79.56 | $79.95 | $71.96 | 48,548 |
| 2018-09-04 | $79.81 | $79.87 | $79.50 | $79.80 | $71.83 | 53,198 |
| 2018-08-31 | $79.82 | $80.01 | $79.60 | $79.90 | $71.92 | 39,026 |
| 2018-08-30 | $80.19 | $80.29 | $79.84 | $79.98 | $71.99 | 69,213 |
| 2018-08-29 | $80.19 | $80.43 | $80.04 | $80.32 | $72.29 | 44,460 |
| 2018-08-28 | $80.27 | $80.29 | $80.06 | $80.11 | $72.10 | 37,000 |
| 2018-08-27 | $79.78 | $80.18 | $79.78 | $80.11 | $72.10 | 90,947 |
| 2018-08-24 | $79.28 | $79.59 | $79.28 | $79.49 | $71.55 | 43,966 |
| 2018-08-23 | $79.24 | $79.42 | $79.05 | $79.12 | $71.21 | 161,090 |
| 2018-08-22 | $79.31 | $79.45 | $79.22 | $79.32 | $71.39 | 51,103 |
| 2018-08-21 | $79.59 | $79.74 | $79.46 | $79.48 | $71.54 | 60,337 |
| 2018-08-20 | $79.26 | $79.49 | $79.26 | $79.41 | $71.47 | 50,166 |
| 2018-08-17 | $78.77 | $79.39 | $78.76 | $79.21 | $71.29 | 90,244 |
| 2018-08-16 | $78.49 | $79.00 | $78.40 | $78.86 | $70.98 | 53,035 |
| 2018-08-15 | $78.03 | $78.04 | $77.58 | $77.98 | $70.19 | 100,236 |
| 2018-08-14 | $78.13 | $78.48 | $78.13 | $78.40 | $70.57 | 56,811 |
| 2018-08-13 | $78.41 | $78.47 | $77.87 | $77.91 | $70.12 | 43,891 |
| 2018-08-10 | $78.45 | $78.65 | $78.16 | $78.38 | $70.55 | 44,978 |
| 2018-08-09 | $79.19 | $79.19 | $78.85 | $78.85 | $70.97 | 47,737 |
| 2018-08-08 | $79.19 | $79.19 | $78.97 | $79.04 | $71.14 | 99,815 |
| 2018-08-07 | $78.98 | $79.24 | $78.95 | $79.10 | $71.20 | 109,532 |
| 2018-08-06 | $78.60 | $78.95 | $78.45 | $78.81 | $70.93 | 57,209 |
| 2018-08-03 | $77.94 | $78.58 | $77.94 | $78.58 | $70.73 | 94,828 |
| 2018-08-02 | $77.41 | $78.05 | $77.24 | $78.00 | $70.21 | 57,069 |
| 2018-08-01 | $78.06 | $78.18 | $77.72 | $77.83 | $70.05 | 71,466 |
| 2018-07-31 | $78.13 | $78.26 | $77.98 | $78.13 | $70.32 | 109,896 |
| 2018-07-30 | $77.90 | $78.08 | $77.76 | $77.85 | $70.07 | 64,165 |
| 2018-07-27 | $78.01 | $78.14 | $77.65 | $77.91 | $70.12 | 36,598 |
| 2018-07-26 | $78.08 | $78.34 | $78.08 | $78.11 | $70.30 | 100,960 |
| 2018-07-25 | $77.18 | $77.92 | $77.16 | $77.89 | $70.11 | 71,035 |
| 2018-07-24 | $77.09 | $77.42 | $77.09 | $77.33 | $69.60 | 60,023 |
| 2018-07-23 | $76.53 | $76.90 | $76.53 | $76.84 | $69.16 | 51,391 |
| 2018-07-20 | $76.56 | $76.71 | $76.51 | $76.58 | $68.93 | 58,080 |
| 2018-07-19 | $76.89 | $76.89 | $76.54 | $76.55 | $68.90 | 33,061 |
| 2018-07-18 | $76.70 | $77.07 | $76.70 | $76.99 | $69.30 | 56,544 |
| 2018-07-17 | $76.43 | $76.83 | $76.33 | $76.69 | $69.03 | 34,135 |
| 2018-07-16 | $76.39 | $76.53 | $76.27 | $76.52 | $68.87 | 177,271 |
| 2018-07-13 | $76.20 | $76.51 | $76.15 | $76.42 | $68.78 | 57,574 |
| 2018-07-12 | $76.30 | $76.40 | $76.09 | $76.39 | $68.76 | 67,770 |
| 2018-07-11 | $76.12 | $76.16 | $75.78 | $75.85 | $68.27 | 53,852 |
| 2018-07-10 | $76.34 | $76.51 | $76.31 | $76.48 | $68.84 | 59,200 |
| 2018-07-09 | $75.63 | $76.17 | $75.63 | $76.10 | $68.50 | 60,064 |
| 2018-07-06 | $74.96 | $75.53 | $74.87 | $75.42 | $67.88 | 49,345 |
| 2018-07-05 | $74.83 | $74.98 | $74.52 | $74.98 | $67.49 | 56,150 |
| 2018-07-03 | $74.88 | $74.96 | $74.36 | $74.42 | $66.98 | 41,392 |
| 2018-07-02 | $74.00 | $74.62 | $73.97 | $74.61 | $67.15 | 49,653 |
| 2018-06-29 | $74.68 | $75.15 | $74.41 | $74.41 | $66.97 | 61,074 |
| 2018-06-28 | $73.99 | $74.62 | $73.86 | $74.41 | $66.97 | 70,281 |
| 2018-06-27 | $75.13 | $75.62 | $74.51 | $74.51 | $66.65 | 67,311 |
| 2018-06-26 | $75.09 | $75.22 | $74.92 | $75.00 | $67.09 | 47,475 |
| 2018-06-25 | $75.41 | $75.49 | $74.53 | $74.98 | $67.07 | 47,792 |
| 2018-06-22 | $75.80 | $75.94 | $75.66 | $75.70 | $67.72 | 33,546 |
| 2018-06-21 | $75.73 | $75.73 | $75.26 | $75.41 | $67.46 | 36,862 |
| 2018-06-20 | $76.27 | $76.27 | $75.75 | $75.85 | $67.85 | 99,697 |
| 2018-06-19 | $75.41 | $76.00 | $75.41 | $75.94 | $67.93 | 63,097 |
| 2018-06-18 | $75.94 | $76.13 | $75.75 | $76.09 | $68.06 | 49,263 |
| 2018-06-15 | $76.30 | $76.52 | $75.87 | $76.40 | $68.34 | 58,382 |
| 2018-06-14 | $76.85 | $76.85 | $76.40 | $76.51 | $68.44 | 43,441 |
| 2018-06-13 | $76.89 | $76.97 | $76.57 | $76.57 | $68.49 | 77,203 |
| 2018-06-12 | $77.12 | $77.12 | $76.66 | $76.89 | $68.78 | 60,958 |
| 2018-06-11 | $77.00 | $77.23 | $76.97 | $77.01 | $68.89 | 54,808 |
| 2018-06-08 | $76.66 | $76.96 | $76.59 | $76.92 | $68.81 | 58,044 |
| 2018-06-07 | $76.66 | $76.86 | $76.49 | $76.71 | $68.62 | 53,861 |
| 2018-06-06 | $75.91 | $76.45 | $75.82 | $76.45 | $68.39 | 82,276 |
| 2018-06-05 | $75.76 | $75.82 | $75.51 | $75.75 | $67.76 | 44,337 |
| 2018-06-04 | $75.90 | $76.05 | $75.76 | $75.77 | $67.78 | 48,938 |
| 2018-06-01 | $75.57 | $75.66 | $75.42 | $75.63 | $67.65 | 56,984 |
| 2018-05-31 | $75.46 | $75.46 | $74.74 | $74.94 | $67.04 | 71,597 |
| 2018-05-30 | $74.84 | $75.66 | $74.84 | $75.49 | $67.53 | 51,813 |
| 2018-05-29 | $74.99 | $75.07 | $73.99 | $74.41 | $66.56 | 66,100 |
| 2018-05-25 | $75.89 | $75.89 | $75.34 | $75.55 | $67.58 | 39,003 |
| 2018-05-24 | $75.94 | $75.94 | $75.30 | $75.74 | $67.75 | 57,514 |
| 2018-05-23 | $75.67 | $76.04 | $75.49 | $76.04 | $68.02 | 113,721 |
| 2018-05-22 | $76.26 | $76.47 | $76.04 | $76.07 | $68.05 | 74,301 |
| 2018-05-21 | $75.95 | $76.31 | $75.95 | $76.18 | $68.15 | 53,567 |
| 2018-05-18 | $75.80 | $75.80 | $75.48 | $75.53 | $67.56 | 69,723 |
| 2018-05-17 | $75.83 | $76.12 | $75.61 | $75.76 | $67.77 | 49,328 |
| 2018-05-16 | $75.64 | $76.01 | $75.56 | $75.90 | $67.90 | 34,645 |
| 2018-05-15 | $75.73 | $75.75 | $75.36 | $75.63 | $67.65 | 63,904 |
| 2018-05-14 | $76.01 | $76.26 | $75.87 | $76.03 | $68.01 | 45,485 |
| 2018-05-11 | $75.68 | $75.89 | $75.50 | $75.80 | $67.81 | 43,908 |
| 2018-05-10 | $74.98 | $75.59 | $74.98 | $75.50 | $67.54 | 52,275 |
| 2018-05-09 | $74.31 | $74.89 | $74.12 | $74.75 | $66.87 | 31,650 |
| 2018-05-08 | $74.10 | $74.26 | $73.76 | $74.13 | $66.31 | 46,286 |
| 2018-05-07 | $74.22 | $74.45 | $74.00 | $74.11 | $66.29 | 42,273 |
| 2018-05-04 | $72.93 | $74.19 | $72.91 | $73.99 | $66.19 | 53,623 |
| 2018-05-03 | $73.17 | $73.43 | $72.20 | $73.22 | $65.50 | 72,611 |
| 2018-05-02 | $74.04 | $74.14 | $73.35 | $73.50 | $65.75 | 55,660 |
| 2018-05-01 | $74.22 | $74.29 | $73.56 | $74.28 | $66.45 | 44,130 |
| 2018-04-30 | $75.41 | $75.56 | $74.40 | $74.40 | $66.55 | 59,917 |
| 2018-04-27 | $75.24 | $75.42 | $75.04 | $75.29 | $67.35 | 57,526 |
| 2018-04-26 | $74.88 | $75.36 | $74.75 | $75.13 | $67.21 | 45,306 |
| 2018-04-25 | $74.62 | $74.83 | $73.99 | $74.76 | $66.88 | 50,688 |
| 2018-04-24 | $75.72 | $75.84 | $74.29 | $74.63 | $66.76 | 69,326 |
| 2018-04-23 | $75.37 | $75.48 | $74.96 | $75.31 | $67.37 | 67,833 |
| 2018-04-20 | $75.76 | $75.76 | $74.96 | $75.18 | $67.25 | 40,590 |
| 2018-04-19 | $75.58 | $75.87 | $75.29 | $75.62 | $67.64 | 94,708 |
| 2018-04-18 | $75.90 | $76.02 | $75.72 | $75.74 | $67.75 | 76,531 |
| 2018-04-17 | $75.78 | $75.94 | $75.62 | $75.75 | $67.76 | 128,822 |
| 2018-04-16 | $75.18 | $75.58 | $74.94 | $75.32 | $67.38 | 58,179 |
| 2018-04-13 | $75.33 | $75.33 | $74.32 | $74.63 | $66.76 | 54,794 |
| 2018-04-12 | $74.56 | $75.22 | $74.56 | $74.91 | $67.01 | 49,293 |
| 2018-04-11 | $74.17 | $74.61 | $74.08 | $74.13 | $66.31 | 69,666 |
| 2018-04-10 | $74.59 | $74.90 | $74.11 | $74.62 | $66.75 | 100,249 |
| 2018-04-09 | $73.72 | $74.55 | $73.38 | $73.50 | $65.75 | 43,316 |
| 2018-04-06 | $74.23 | $74.52 | $72.62 | $73.20 | $65.48 | 50,101 |
| 2018-04-05 | $74.56 | $74.97 | $74.43 | $74.77 | $66.88 | 39,696 |
| 2018-04-04 | $72.36 | $74.40 | $72.36 | $74.26 | $66.43 | 44,181 |
| 2018-04-03 | $72.78 | $73.48 | $72.37 | $73.42 | $65.68 | 52,867 |
| 2018-04-02 | $73.77 | $73.95 | $71.63 | $72.35 | $64.72 | 93,874 |
| 2018-03-29 | $73.55 | $74.35 | $73.39 | $74.06 | $66.25 | 66,083 |
| 2018-03-28 | $73.41 | $73.80 | $72.90 | $73.18 | $65.46 | 71,995 |
| 2018-03-27 | $74.37 | $74.68 | $72.73 | $73.11 | $65.40 | 151,692 |
| 2018-03-26 | $73.21 | $74.23 | $72.78 | $74.19 | $66.37 | 85,612 |
| 2018-03-23 | $73.81 | $73.90 | $72.04 | $72.11 | $64.50 | 68,326 |
| 2018-03-22 | $74.95 | $74.99 | $73.61 | $73.62 | $65.86 | 54,432 |
| 2018-03-21 | $76.01 | $76.76 | $75.87 | $76.00 | $67.60 | 43,938 |
| 2018-03-20 | $76.19 | $76.33 | $75.94 | $75.99 | $67.59 | 42,714 |
| 2018-03-19 | $76.84 | $76.84 | $75.70 | $76.06 | $67.66 | 52,614 |
| 2018-03-16 | $76.89 | $77.35 | $76.89 | $76.99 | $68.48 | 39,804 |
| 2018-03-15 | $76.97 | $77.26 | $76.73 | $76.86 | $68.37 | 325,590 |
| 2018-03-14 | $77.72 | $77.72 | $76.71 | $76.83 | $68.34 | 32,493 |
| 2018-03-13 | $78.16 | $78.37 | $77.20 | $77.34 | $68.79 | 56,566 |
| 2018-03-12 | $78.13 | $78.33 | $77.72 | $77.98 | $69.36 | 64,038 |
| 2018-03-09 | $77.27 | $78.13 | $77.21 | $78.13 | $69.50 | 43,192 |
| 2018-03-08 | $76.77 | $76.80 | $76.30 | $76.79 | $68.31 | 47,093 |
| 2018-03-07 | $75.87 | $76.61 | $75.87 | $76.51 | $68.06 | 39,122 |
| 2018-03-06 | $77.00 | $77.00 | $76.32 | $76.70 | $68.23 | 89,953 |
| 2018-03-05 | $75.35 | $76.88 | $75.35 | $76.67 | $68.20 | 56,023 |
| 2018-03-02 | $74.97 | $75.95 | $74.80 | $75.73 | $67.36 | 48,275 |
| 2018-03-01 | $76.57 | $76.97 | $75.08 | $75.49 | $67.15 | 80,095 |
| 2018-02-28 | $77.88 | $78.02 | $76.50 | $76.50 | $68.05 | 59,429 |
| 2018-02-27 | $78.45 | $78.84 | $77.54 | $77.54 | $68.97 | 259,803 |
| 2018-02-26 | $77.71 | $78.41 | $77.64 | $78.39 | $69.73 | 51,810 |
| 2018-02-23 | $76.65 | $77.37 | $76.45 | $77.37 | $68.82 | 55,312 |
| 2018-02-22 | $76.33 | $76.91 | $75.94 | $76.17 | $67.75 | 42,954 |
| 2018-02-21 | $76.66 | $77.36 | $76.10 | $76.14 | $67.73 | 76,785 |
| 2018-02-20 | $76.81 | $77.10 | $76.35 | $76.64 | $68.17 | 64,589 |
| 2018-02-16 | $76.90 | $77.90 | $76.90 | $77.28 | $68.74 | 56,906 |
| 2018-02-15 | $76.88 | $77.17 | $76.09 | $77.17 | $68.64 | 59,137 |
| 2018-02-14 | $75.11 | $76.46 | $75.11 | $76.32 | $67.89 | 69,647 |
| 2018-02-13 | $74.91 | $75.62 | $74.59 | $75.43 | $67.10 | 49,669 |
| 2018-02-12 | $74.91 | $75.69 | $74.45 | $75.27 | $66.95 | 81,250 |
| 2018-02-09 | $73.97 | $74.68 | $71.92 | $74.25 | $66.05 | 207,682 |
| 2018-02-08 | $76.03 | $76.03 | $73.09 | $73.19 | $65.10 | 94,363 |
| 2018-02-07 | $75.94 | $77.15 | $75.74 | $75.89 | $67.51 | 90,967 |
| 2018-02-06 | $73.64 | $76.23 | $73.29 | $76.09 | $67.68 | 159,807 |
| 2018-02-05 | $77.65 | $78.26 | $74.45 | $75.07 | $66.78 | 214,533 |
| 2018-02-02 | $79.69 | $79.81 | $78.35 | $78.35 | $69.69 | 134,653 |
| 2018-02-01 | $79.81 | $80.54 | $79.65 | $80.20 | $71.34 | 72,794 |
| 2018-01-31 | $80.46 | $80.47 | $79.68 | $80.00 | $71.16 | 111,484 |
| 2018-01-30 | $80.38 | $80.77 | $80.08 | $80.11 | $71.26 | 94,144 |
| 2018-01-29 | $81.45 | $81.59 | $81.14 | $81.17 | $72.20 | 59,484 |
| 2018-01-26 | $80.88 | $81.52 | $80.74 | $81.50 | $72.50 | 71,540 |
| 2018-01-25 | $80.69 | $80.73 | $80.36 | $80.54 | $71.64 | 209,607 |
| 2018-01-24 | $80.57 | $80.87 | $80.10 | $80.43 | $71.54 | 124,692 |
| 2018-01-23 | $80.33 | $80.42 | $80.14 | $80.30 | $71.43 | 64,648 |
| 2018-01-22 | $79.63 | $80.36 | $79.63 | $80.34 | $71.46 | 56,751 |
| 2018-01-19 | $79.67 | $79.73 | $79.38 | $79.73 | $70.92 | 61,811 |
| 2018-01-18 | $79.67 | $79.76 | $79.42 | $79.53 | $70.74 | 72,526 |
| 2018-01-17 | $79.19 | $79.78 | $79.04 | $79.65 | $70.85 | 67,017 |
| 2018-01-16 | $79.55 | $79.75 | $78.77 | $78.98 | $70.25 | 75,003 |
| 2018-01-12 | $78.69 | $79.16 | $78.69 | $79.14 | $70.40 | 129,960 |
| 2018-01-11 | $78.20 | $78.56 | $78.18 | $78.56 | $69.88 | 65,438 |
| 2018-01-10 | $78.00 | $78.20 | $77.86 | $78.08 | $69.45 | 43,577 |
| 2018-01-09 | $78.03 | $78.35 | $78.03 | $78.13 | $69.50 | 70,330 |
| 2018-01-08 | $77.83 | $77.94 | $77.67 | $77.94 | $69.33 | 83,036 |
| 2018-01-05 | $77.83 | $77.91 | $77.51 | $77.79 | $69.20 | 57,538 |
| 2018-01-04 | $77.17 | $77.66 | $77.17 | $77.52 | $68.96 | 126,598 |
| 2018-01-03 | $76.86 | $77.04 | $76.68 | $77.03 | $68.52 | 63,384 |
| 2018-01-02 | $76.66 | $76.73 | $76.46 | $76.73 | $68.25 | 86,389 |
| 2017-12-29 | $76.94 | $76.94 | $76.40 | $76.46 | $68.01 | 83,782 |
| 2017-12-28 | $76.67 | $76.75 | $76.51 | $76.75 | $68.27 | 49,860 |
| 2017-12-27 | $76.49 | $76.57 | $76.37 | $76.52 | $68.07 | 52,880 |
| 2017-12-26 | $76.61 | $76.73 | $76.42 | $76.50 | $68.05 | 82,284 |
| 2017-12-22 | $77.23 | $77.23 | $76.85 | $77.06 | $68.13 | 56,584 |
| 2017-12-21 | $77.01 | $77.25 | $76.99 | $77.06 | $68.13 | 47,048 |
| 2017-12-20 | $77.09 | $77.09 | $76.77 | $76.85 | $67.94 | 70,836 |
| 2017-12-19 | $77.17 | $77.21 | $76.77 | $76.82 | $67.91 | 53,357 |
| 2017-12-18 | $77.03 | $77.31 | $77.00 | $77.06 | $68.13 | 60,806 |
| 2017-12-15 | $76.26 | $76.75 | $76.25 | $76.65 | $67.76 | 51,497 |
| 2017-12-14 | $76.53 | $76.58 | $75.96 | $75.99 | $67.18 | 51,161 |
| 2017-12-13 | $76.62 | $76.78 | $76.41 | $76.49 | $67.62 | 72,914 |
| 2017-12-12 | $76.36 | $76.74 | $76.36 | $76.65 | $67.76 | 62,499 |
| 2017-12-11 | $76.07 | $76.31 | $76.00 | $76.26 | $67.42 | 57,058 |
| 2017-12-08 | $75.75 | $76.01 | $75.71 | $76.00 | $67.19 | 48,207 |
| 2017-12-07 | $75.41 | $75.70 | $75.37 | $75.48 | $66.73 | 58,971 |
| 2017-12-06 | $75.56 | $75.64 | $75.37 | $75.40 | $66.66 | 41,294 |
| 2017-12-05 | $76.11 | $76.12 | $75.51 | $75.60 | $66.83 | 134,728 |
| 2017-12-04 | $76.41 | $76.58 | $75.89 | $75.89 | $67.09 | 79,191 |
| 2017-12-01 | $75.81 | $75.95 | $74.88 | $75.67 | $66.90 | 50,806 |
| 2017-11-30 | $75.45 | $76.14 | $75.39 | $75.70 | $66.92 | 36,316 |
| 2017-11-29 | $74.83 | $75.32 | $74.83 | $75.12 | $66.41 | 62,303 |
| 2017-11-28 | $73.68 | $74.62 | $73.65 | $74.62 | $65.97 | 45,855 |
| 2017-11-27 | $73.40 | $73.65 | $73.40 | $73.51 | $64.99 | 32,701 |
| 2017-11-24 | $73.47 | $73.52 | $73.41 | $73.41 | $64.90 | 22,924 |
| 2017-11-22 | $73.48 | $73.52 | $73.35 | $73.40 | $64.89 | 29,574 |
| 2017-11-21 | $73.33 | $73.55 | $73.33 | $73.49 | $64.97 | 40,376 |
| 2017-11-20 | $73.08 | $73.22 | $72.97 | $73.12 | $64.64 | 66,185 |
| 2017-11-17 | $73.07 | $73.14 | $72.96 | $72.97 | $64.51 | 50,328 |
| 2017-11-16 | $72.98 | $73.35 | $72.98 | $73.24 | $64.75 | 44,879 |
| 2017-11-15 | $72.63 | $72.89 | $72.47 | $72.71 | $64.28 | 33,215 |
| 2017-11-14 | $72.94 | $73.01 | $72.71 | $73.01 | $64.54 | 27,635 |
| 2017-11-13 | $72.98 | $73.24 | $72.98 | $73.15 | $64.67 | 36,337 |
| 2017-11-10 | $73.09 | $73.25 | $73.00 | $73.17 | $64.69 | 38,993 |
| 2017-11-09 | $73.17 | $73.31 | $72.80 | $73.21 | $64.72 | 43,141 |
| 2017-11-08 | $73.43 | $73.53 | $73.27 | $73.52 | $65.00 | 40,175 |
| 2017-11-07 | $73.67 | $73.75 | $73.36 | $73.49 | $64.97 | 31,085 |
| 2017-11-06 | $73.69 | $73.69 | $73.52 | $73.58 | $65.05 | 30,675 |
| 2017-11-03 | $73.67 | $73.74 | $73.49 | $73.73 | $65.18 | 27,467 |
| 2017-11-02 | $73.45 | $73.70 | $73.28 | $73.63 | $65.09 | 44,722 |
| 2017-11-01 | $73.49 | $73.69 | $73.37 | $73.48 | $64.96 | 46,509 |
| 2017-10-31 | $73.40 | $73.40 | $73.20 | $73.20 | $64.71 | 40,023 |
| 2017-10-30 | $73.54 | $73.60 | $73.24 | $73.32 | $64.82 | 40,521 |
| 2017-10-27 | $73.73 | $73.89 | $73.59 | $73.75 | $65.20 | 41,103 |
| 2017-10-26 | $73.81 | $73.81 | $73.52 | $73.58 | $65.05 | 39,222 |
| 2017-10-25 | $73.68 | $73.69 | $72.96 | $73.37 | $64.86 | 57,483 |
| 2017-10-24 | $73.72 | $73.81 | $73.65 | $73.74 | $65.19 | 53,973 |
| 2017-10-23 | $73.92 | $73.92 | $73.58 | $73.58 | $65.05 | 58,206 |
| 2017-10-20 | $73.45 | $73.72 | $73.40 | $73.71 | $65.16 | 50,285 |
| 2017-10-19 | $72.88 | $73.22 | $72.87 | $73.21 | $64.72 | 103,625 |
| 2017-10-18 | $73.01 | $73.15 | $72.99 | $73.05 | $64.58 | 57,651 |
| 2017-10-17 | $72.81 | $72.84 | $72.70 | $72.84 | $64.39 | 44,805 |
| 2017-10-16 | $72.64 | $72.81 | $72.60 | $72.74 | $64.31 | 38,615 |
| 2017-10-13 | $72.60 | $72.72 | $72.50 | $72.55 | $64.14 | 41,054 |
| 2017-10-12 | $72.70 | $72.75 | $72.57 | $72.60 | $64.18 | 37,614 |
| 2017-10-11 | $72.78 | $72.84 | $72.72 | $72.84 | $64.39 | 39,161 |
| 2017-10-10 | $72.77 | $72.85 | $72.60 | $72.82 | $64.38 | 33,761 |
| 2017-10-09 | $72.85 | $72.85 | $72.46 | $72.56 | $64.15 | 42,343 |
| 2017-10-06 | $72.77 | $72.84 | $72.60 | $72.72 | $64.29 | 31,155 |
| 2017-10-05 | $72.60 | $72.91 | $72.56 | $72.81 | $64.37 | 54,224 |
| 2017-10-04 | $72.40 | $72.60 | $72.37 | $72.50 | $64.09 | 47,359 |
| 2017-10-03 | $72.34 | $72.48 | $72.25 | $72.48 | $64.08 | 66,060 |
| 2017-10-02 | $72.01 | $72.26 | $71.81 | $72.26 | $63.88 | 47,314 |
| 2017-09-29 | $71.59 | $71.82 | $71.53 | $71.79 | $63.47 | 68,171 |
| 2017-09-28 | $71.68 | $71.69 | $71.40 | $71.58 | $63.28 | 33,522 |
| 2017-09-27 | $71.58 | $71.72 | $71.34 | $71.57 | $63.27 | 40,279 |
| 2017-09-26 | $71.98 | $72.07 | $71.83 | $71.90 | $63.11 | 42,626 |
| 2017-09-25 | $72.00 | $72.01 | $71.67 | $71.88 | $63.09 | 40,427 |
| 2017-09-22 | $71.74 | $71.88 | $71.71 | $71.86 | $63.08 | 35,389 |
| 2017-09-21 | $71.98 | $71.99 | $71.77 | $71.77 | $63.00 | 47,995 |
| 2017-09-20 | $71.81 | $71.93 | $71.75 | $71.93 | $63.14 | 36,069 |
| 2017-09-19 | $71.79 | $71.83 | $71.65 | $71.77 | $63.00 | 42,413 |
| 2017-09-18 | $71.39 | $71.65 | $71.39 | $71.64 | $62.88 | 50,280 |
| 2017-09-15 | $71.13 | $71.35 | $71.09 | $71.34 | $62.62 | 45,788 |
| 2017-09-14 | $71.07 | $71.19 | $71.00 | $71.16 | $62.46 | 49,897 |
| 2017-09-13 | $70.81 | $71.08 | $70.81 | $71.08 | $62.39 | 56,956 |
| 2017-09-12 | $70.69 | $70.94 | $70.69 | $70.94 | $62.27 | 65,836 |
| 2017-09-11 | $70.09 | $70.58 | $70.09 | $70.57 | $61.94 | 45,729 |
| 2017-09-08 | $69.63 | $69.83 | $69.62 | $69.67 | $61.15 | 41,029 |
| 2017-09-07 | $69.95 | $70.03 | $69.58 | $69.76 | $61.23 | 87,277 |
| 2017-09-06 | $69.92 | $70.06 | $69.85 | $69.89 | $61.35 | 53,406 |
| 2017-09-05 | $70.13 | $70.13 | $69.53 | $69.73 | $61.21 | 39,473 |
| 2017-09-01 | $70.29 | $70.51 | $70.25 | $70.37 | $61.77 | 52,555 |
| 2017-08-31 | $70.07 | $70.30 | $70.07 | $70.16 | $61.58 | 56,386 |
| 2017-08-30 | $69.73 | $70.00 | $69.73 | $69.91 | $61.37 | 58,077 |
| 2017-08-29 | $69.34 | $69.84 | $69.34 | $69.77 | $61.24 | 48,419 |
| 2017-08-28 | $70.14 | $70.14 | $69.57 | $69.71 | $61.19 | 26,011 |
| 2017-08-25 | $69.83 | $70.08 | $69.81 | $69.86 | $61.32 | 43,885 |
| 2017-08-24 | $69.88 | $69.88 | $69.59 | $69.59 | $61.08 | 38,760 |
| 2017-08-23 | $69.65 | $69.93 | $69.65 | $69.76 | $61.23 | 40,182 |
| 2017-08-22 | $69.50 | $69.99 | $69.50 | $69.95 | $61.40 | 42,126 |
| 2017-08-21 | $69.23 | $69.39 | $69.09 | $69.35 | $60.87 | 35,867 |
| 2017-08-18 | $69.28 | $69.64 | $69.13 | $69.27 | $60.80 | 39,396 |
| 2017-08-17 | $70.17 | $70.34 | $69.39 | $69.39 | $60.91 | 62,899 |
| 2017-08-16 | $70.53 | $70.63 | $70.35 | $70.44 | $61.83 | 117,600 |
| 2017-08-15 | $70.54 | $70.68 | $70.34 | $70.44 | $61.83 | 55,561 |
| 2017-08-14 | $70.14 | $70.52 | $70.14 | $70.38 | $61.78 | 28,479 |
| 2017-08-11 | $69.90 | $70.05 | $69.74 | $69.74 | $61.22 | 65,834 |
| 2017-08-10 | $70.48 | $70.48 | $69.85 | $69.88 | $61.34 | 70,373 |
| 2017-08-09 | $70.52 | $70.70 | $70.45 | $70.70 | $62.06 | 70,600 |
| 2017-08-08 | $70.64 | $71.06 | $70.54 | $70.69 | $62.05 | 50,702 |
| 2017-08-07 | $70.75 | $70.80 | $70.66 | $70.72 | $62.08 | 44,639 |
| 2017-08-04 | $70.76 | $70.89 | $70.73 | $70.82 | $62.16 | 72,020 |
| 2017-08-03 | $70.59 | $70.66 | $70.50 | $70.63 | $62.00 | 45,276 |
| 2017-08-02 | $70.53 | $70.60 | $70.34 | $70.55 | $61.93 | 48,866 |
| 2017-08-01 | $70.60 | $70.68 | $70.44 | $70.63 | $62.00 | 45,183 |
| 2017-07-31 | $70.41 | $70.59 | $70.35 | $70.48 | $61.87 | 64,252 |
| 2017-07-28 | $70.09 | $70.31 | $70.06 | $70.24 | $61.65 | 37,687 |
| 2017-07-27 | $70.21 | $70.31 | $70.00 | $70.24 | $61.65 | 46,730 |
| 2017-07-26 | $70.42 | $70.45 | $70.04 | $70.14 | $61.57 | 56,716 |
| 2017-07-25 | $70.26 | $70.44 | $70.26 | $70.35 | $61.75 | 42,962 |
| 2017-07-24 | $70.05 | $70.15 | $69.85 | $69.91 | $61.37 | 32,445 |
| 2017-07-21 | $69.95 | $70.10 | $69.86 | $70.10 | $61.53 | 95,609 |
| 2017-07-20 | $70.20 | $70.33 | $70.10 | $70.26 | $61.67 | 77,499 |
| 2017-07-19 | $69.97 | $70.15 | $69.93 | $70.10 | $61.53 | 71,963 |
| 2017-07-18 | $69.79 | $69.89 | $69.67 | $69.83 | $61.29 | 48,207 |
| 2017-07-17 | $70.01 | $70.06 | $69.87 | $69.92 | $61.37 | 251,556 |
| 2017-07-14 | $69.71 | $70.11 | $69.55 | $69.98 | $61.43 | 57,666 |
| 2017-07-13 | $69.64 | $69.81 | $69.50 | $69.73 | $61.21 | 85,946 |
| 2017-07-12 | $69.52 | $69.73 | $69.52 | $69.63 | $61.12 | 35,617 |
| 2017-07-11 | $69.38 | $69.48 | $68.94 | $69.23 | $60.77 | 37,156 |
| 2017-07-10 | $69.55 | $69.55 | $69.31 | $69.44 | $60.95 | 55,465 |
| 2017-07-07 | $69.32 | $69.55 | $69.23 | $69.51 | $61.01 | 37,684 |
| 2017-07-06 | $69.60 | $69.73 | $69.16 | $69.21 | $60.75 | 59,166 |
| 2017-07-05 | $70.00 | $70.00 | $69.55 | $69.83 | $61.29 | 56,053 |
| 2017-07-03 | $69.53 | $70.11 | $69.53 | $69.85 | $61.31 | 34,951 |
| 2017-06-30 | $69.62 | $69.62 | $69.29 | $69.36 | $60.88 | 59,042 |
| 2017-06-29 | $69.88 | $69.92 | $68.90 | $69.25 | $60.79 | 66,010 |
| 2017-06-28 | $69.38 | $69.69 | $69.38 | $69.57 | $61.07 | 55,608 |
| 2017-06-27 | $69.33 | $69.51 | $69.05 | $69.05 | $60.61 | 52,118 |
| 2017-06-26 | $69.45 | $69.60 | $69.32 | $69.39 | $60.91 | 63,029 |
| 2017-06-23 | $69.32 | $69.37 | $69.14 | $69.30 | $60.83 | 53,268 |
| 2017-06-22 | $69.72 | $69.88 | $69.64 | $69.66 | $60.78 | 64,024 |
| 2017-06-21 | $70.03 | $70.10 | $69.59 | $69.72 | $60.84 | 43,677 |
| 2017-06-20 | $70.25 | $70.25 | $69.99 | $70.02 | $61.10 | 60,156 |
| 2017-06-19 | $70.23 | $70.46 | $70.20 | $70.46 | $61.48 | 58,252 |
| 2017-06-16 | $70.05 | $70.06 | $69.66 | $70.04 | $61.11 | 42,062 |
| 2017-06-15 | $69.72 | $69.99 | $69.71 | $69.99 | $61.07 | 42,878 |
| 2017-06-14 | $70.09 | $70.11 | $69.80 | $70.07 | $61.14 | 56,932 |
| 2017-06-13 | $70.00 | $70.13 | $69.93 | $70.09 | $61.16 | 80,638 |
| 2017-06-12 | $69.80 | $70.10 | $69.69 | $69.84 | $60.94 | 78,932 |
| 2017-06-09 | $69.30 | $69.75 | $69.30 | $69.73 | $60.84 | 70,998 |
| 2017-06-08 | $69.06 | $69.44 | $69.06 | $69.21 | $60.39 | 55,445 |
| 2017-06-07 | $69.06 | $69.22 | $68.89 | $69.15 | $60.34 | 55,405 |
| 2017-06-06 | $69.01 | $69.18 | $68.92 | $69.03 | $60.23 | 46,949 |
| 2017-06-05 | $69.10 | $69.28 | $69.10 | $69.13 | $60.32 | 50,497 |
| 2017-06-02 | $69.07 | $69.25 | $68.99 | $69.18 | $60.36 | 61,178 |
| 2017-06-01 | $68.69 | $69.13 | $68.58 | $69.13 | $60.32 | 60,191 |
| 2017-05-31 | $68.64 | $68.70 | $68.35 | $68.53 | $59.80 | 58,467 |
| 2017-05-30 | $68.53 | $68.72 | $68.50 | $68.57 | $59.83 | 57,923 |
| 2017-05-26 | $68.68 | $68.80 | $68.65 | $68.75 | $59.99 | 41,783 |
| 2017-05-25 | $68.66 | $68.86 | $68.62 | $68.73 | $59.97 | 60,416 |
| 2017-05-24 | $68.61 | $68.71 | $68.43 | $68.59 | $59.85 | 46,754 |
| 2017-05-23 | $68.44 | $68.63 | $68.30 | $68.56 | $59.82 | 55,158 |
| 2017-05-22 | $68.17 | $68.33 | $68.12 | $68.25 | $59.55 | 33,052 |
| 2017-05-19 | $67.67 | $68.22 | $67.67 | $67.97 | $59.31 | 81,571 |
| 2017-05-18 | $67.22 | $67.81 | $67.12 | $67.54 | $58.93 | 77,008 |
| 2017-05-17 | $67.98 | $68.13 | $67.35 | $67.40 | $58.81 | 91,673 |
| 2017-05-16 | $68.66 | $68.73 | $68.47 | $68.57 | $59.83 | 43,617 |
| 2017-05-15 | $68.40 | $68.65 | $68.40 | $68.65 | $59.90 | 44,795 |
| 2017-05-12 | $68.32 | $68.44 | $68.12 | $68.25 | $59.55 | 62,513 |
| 2017-05-11 | $68.52 | $68.57 | $68.18 | $68.46 | $59.74 | 65,949 |
| 2017-05-10 | $68.50 | $68.68 | $68.39 | $68.66 | $59.91 | 64,434 |
| 2017-05-09 | $68.73 | $68.80 | $68.40 | $68.52 | $59.79 | 71,397 |
| 2017-05-08 | $68.75 | $68.80 | $68.62 | $68.71 | $59.95 | 65,426 |
| 2017-05-05 | $68.65 | $68.73 | $68.49 | $68.73 | $59.97 | 47,309 |
| 2017-05-04 | $68.66 | $68.67 | $68.27 | $68.55 | $59.81 | 58,843 |
| 2017-05-03 | $68.32 | $68.56 | $68.32 | $68.54 | $59.81 | 46,255 |
| 2017-05-02 | $68.50 | $68.53 | $68.27 | $68.41 | $59.69 | 82,244 |
| 2017-05-01 | $68.51 | $68.63 | $68.33 | $68.47 | $59.75 | 40,221 |
| 2017-04-28 | $68.69 | $68.69 | $68.36 | $68.42 | $59.70 | 50,524 |
| 2017-04-27 | $68.86 | $68.86 | $68.51 | $68.72 | $59.96 | 44,386 |
| 2017-04-26 | $68.86 | $69.21 | $68.81 | $68.82 | $60.05 | 56,438 |
| 2017-04-25 | $68.76 | $68.98 | $68.76 | $68.87 | $60.09 | 65,359 |
| 2017-04-24 | $68.38 | $68.58 | $68.33 | $68.49 | $59.76 | 87,225 |
| 2017-04-21 | $67.92 | $67.99 | $67.57 | $67.67 | $59.05 | 42,131 |
| 2017-04-20 | $67.61 | $68.08 | $67.49 | $67.91 | $59.26 | 66,731 |
| 2017-04-19 | $67.86 | $67.99 | $67.30 | $67.43 | $58.84 | 76,938 |
| 2017-04-18 | $67.74 | $67.81 | $67.49 | $67.63 | $59.01 | 63,886 |
| 2017-04-17 | $67.52 | $67.97 | $67.43 | $67.96 | $59.30 | 51,598 |
| 2017-04-13 | $67.88 | $68.06 | $67.44 | $67.46 | $58.86 | 49,109 |
| 2017-04-12 | $68.20 | $68.21 | $67.91 | $68.02 | $59.35 | 51,117 |
| 2017-04-11 | $68.14 | $68.24 | $67.74 | $68.24 | $59.54 | 63,744 |
| 2017-04-10 | $68.37 | $68.61 | $68.18 | $68.30 | $59.60 | 44,791 |
| 2017-04-07 | $68.36 | $68.58 | $68.19 | $68.30 | $59.60 | 53,015 |
| 2017-04-06 | $68.29 | $68.61 | $68.15 | $68.43 | $59.71 | 53,371 |
| 2017-04-05 | $68.86 | $69.14 | $68.26 | $68.29 | $59.59 | 124,521 |
| 2017-04-04 | $68.37 | $68.52 | $68.18 | $68.50 | $59.77 | 77,278 |
| 2017-04-03 | $68.58 | $68.68 | $67.97 | $68.43 | $59.71 | 64,614 |
| 2017-03-31 | $68.68 | $68.77 | $68.50 | $68.53 | $59.80 | 63,274 |
| 2017-03-30 | $68.44 | $68.84 | $68.43 | $68.80 | $60.03 | 47,158 |
| 2017-03-29 | $68.49 | $68.52 | $68.28 | $68.41 | $59.69 | 62,610 |
| 2017-03-28 | $68.24 | $69.04 | $68.19 | $68.87 | $59.75 | 63,498 |
| 2017-03-27 | $67.95 | $68.43 | $67.81 | $68.36 | $59.31 | 54,788 |
| 2017-03-24 | $68.79 | $68.89 | $68.22 | $68.53 | $59.45 | 51,623 |
| 2017-03-23 | $68.58 | $69.07 | $68.55 | $68.64 | $59.55 | 56,108 |
| 2017-03-22 | $68.60 | $68.78 | $68.41 | $68.71 | $59.61 | 119,358 |
| 2017-03-21 | $69.77 | $69.87 | $68.58 | $68.69 | $59.59 | 100,184 |
| 2017-03-20 | $69.75 | $69.76 | $69.50 | $69.55 | $60.34 | 44,628 |
| 2017-03-17 | $70.05 | $70.22 | $69.75 | $69.75 | $60.51 | 51,657 |
| 2017-03-16 | $70.23 | $70.29 | $69.85 | $69.97 | $60.70 | 58,355 |
| 2017-03-15 | $69.76 | $70.19 | $69.63 | $70.08 | $60.80 | 150,832 |
| 2017-03-14 | $69.60 | $69.62 | $69.34 | $69.55 | $60.34 | 65,487 |
| 2017-03-13 | $69.82 | $69.92 | $69.70 | $69.79 | $60.55 | 67,354 |
| 2017-03-10 | $70.08 | $70.08 | $69.61 | $69.91 | $60.65 | 97,499 |
| 2017-03-09 | $69.65 | $69.77 | $69.42 | $69.72 | $60.49 | 61,633 |
| 2017-03-08 | $69.90 | $69.92 | $69.53 | $69.59 | $60.37 | 72,056 |
| 2017-03-07 | $69.84 | $69.96 | $69.70 | $69.79 | $60.55 | 63,085 |
| 2017-03-06 | $69.95 | $70.12 | $69.80 | $70.03 | $60.76 | 70,516 |
| 2017-03-03 | $70.17 | $70.25 | $70.06 | $70.24 | $60.94 | 52,369 |
| 2017-03-02 | $70.62 | $70.62 | $70.12 | $70.12 | $60.83 | 55,096 |
| 2017-03-01 | $70.16 | $70.81 | $70.16 | $70.66 | $61.30 | 65,608 |
| 2017-02-28 | $69.63 | $69.72 | $69.47 | $69.65 | $60.43 | 77,578 |
| 2017-02-27 | $69.73 | $69.82 | $69.61 | $69.82 | $60.57 | 82,375 |
| 2017-02-24 | $69.48 | $69.76 | $69.44 | $69.76 | $60.52 | 72,334 |
| 2017-02-23 | $69.76 | $69.76 | $69.41 | $69.74 | $60.50 | 55,284 |
| 2017-02-22 | $69.41 | $69.57 | $69.35 | $69.53 | $60.32 | 135,648 |
| 2017-02-21 | $69.33 | $69.65 | $69.33 | $69.58 | $60.37 | 66,083 |
| 2017-02-17 | $68.85 | $69.14 | $68.75 | $69.14 | $59.98 | 95,965 |
| 2017-02-16 | $69.11 | $69.20 | $68.92 | $69.13 | $59.98 | 60,125 |
| 2017-02-15 | $68.79 | $69.22 | $68.64 | $69.15 | $59.99 | 128,365 |
| 2017-02-14 | $68.37 | $68.79 | $68.30 | $68.79 | $59.68 | 70,914 |
| 2017-02-13 | $68.15 | $68.55 | $68.11 | $68.46 | $59.39 | 59,803 |
| 2017-02-10 | $67.85 | $68.08 | $67.78 | $67.99 | $58.99 | 49,002 |
| 2017-02-09 | $67.41 | $67.87 | $67.36 | $67.73 | $58.76 | 52,241 |
| 2017-02-08 | $67.26 | $67.35 | $67.08 | $67.24 | $58.34 | 58,471 |
| 2017-02-07 | $67.56 | $67.58 | $67.29 | $67.35 | $58.43 | 58,792 |
| 2017-02-06 | $67.50 | $67.59 | $67.34 | $67.43 | $58.50 | 57,541 |
| 2017-02-03 | $67.36 | $67.64 | $67.24 | $67.60 | $58.65 | 61,966 |
| 2017-02-02 | $66.91 | $67.00 | $66.69 | $66.96 | $58.09 | 63,756 |
| 2017-02-01 | $67.39 | $67.50 | $66.87 | $66.99 | $58.12 | 111,883 |
| 2017-01-31 | $67.12 | $67.27 | $66.88 | $67.22 | $58.32 | 82,866 |
| 2017-01-30 | $67.51 | $67.55 | $67.02 | $67.30 | $58.39 | 79,056 |
| 2017-01-27 | $67.86 | $67.89 | $67.65 | $67.73 | $58.76 | 43,216 |
| 2017-01-26 | $67.76 | $67.84 | $67.64 | $67.78 | $58.80 | 57,260 |
| 2017-01-25 | $67.63 | $67.83 | $67.48 | $67.80 | $58.82 | 85,141 |
| 2017-01-24 | $66.85 | $67.43 | $66.84 | $67.27 | $58.36 | 74,940 |
| 2017-01-23 | $67.07 | $67.11 | $66.66 | $66.81 | $57.96 | 89,381 |
| 2017-01-20 | $67.15 | $67.33 | $67.00 | $67.16 | $58.27 | 74,564 |
| 2017-01-19 | $67.15 | $67.24 | $66.70 | $66.90 | $58.04 | 146,617 |
| 2017-01-18 | $67.06 | $67.14 | $66.91 | $67.12 | $58.23 | 98,100 |
| 2017-01-17 | $67.17 | $67.31 | $66.85 | $67.06 | $58.18 | 94,753 |
| 2017-01-13 | $67.41 | $67.65 | $67.30 | $67.45 | $58.52 | 66,211 |
| 2017-01-12 | $67.46 | $67.46 | $66.90 | $67.34 | $58.42 | 80,130 |
| 2017-01-11 | $67.27 | $67.57 | $67.16 | $67.57 | $58.62 | 68,425 |
| 2017-01-10 | $67.35 | $67.64 | $67.15 | $67.27 | $58.36 | 54,562 |
| 2017-01-09 | $67.58 | $67.59 | $67.28 | $67.33 | $58.41 | 102,228 |
| 2017-01-06 | $67.61 | $67.84 | $67.40 | $67.66 | $58.70 | 87,067 |
| 2017-01-05 | $67.76 | $67.83 | $67.36 | $67.58 | $58.63 | 57,542 |
| 2017-01-04 | $67.71 | $67.92 | $67.63 | $67.80 | $58.82 | 130,768 |
| 2017-01-03 | $67.58 | $67.72 | $67.15 | $67.58 | $58.63 | 89,586 |
| 2016-12-30 | $67.26 | $67.32 | $66.89 | $67.09 | $58.21 | 61,312 |
| 2016-12-29 | $67.29 | $67.41 | $67.06 | $67.26 | $58.35 | 58,588 |
| 2016-12-28 | $67.96 | $67.96 | $67.27 | $67.29 | $58.38 | 105,170 |
| 2016-12-27 | $67.83 | $67.93 | $67.79 | $67.83 | $58.85 | 73,933 |
| 2016-12-23 | $67.68 | $67.76 | $67.60 | $67.75 | $58.78 | 79,852 |
| 2016-12-22 | $67.65 | $67.77 | $67.52 | $67.68 | $58.72 | 72,837 |
| 2016-12-21 | $67.85 | $67.90 | $67.69 | $67.69 | $58.73 | 71,075 |
| 2016-12-20 | $67.82 | $67.98 | $67.69 | $67.87 | $58.88 | 98,837 |
| 2016-12-19 | $67.96 | $68.17 | $67.95 | $68.13 | $58.68 | 88,807 |
| 2016-12-16 | $68.17 | $68.19 | $67.81 | $67.99 | $58.56 | 63,880 |
| 2016-12-15 | $67.72 | $68.24 | $67.60 | $67.97 | $58.54 | 114,366 |
| 2016-12-14 | $68.05 | $68.23 | $67.42 | $67.57 | $58.20 | 93,118 |
| 2016-12-13 | $68.06 | $68.32 | $67.87 | $68.17 | $58.72 | 87,961 |
| 2016-12-12 | $67.75 | $68.05 | $67.73 | $67.79 | $58.39 | 102,112 |
| 2016-12-09 | $67.33 | $67.73 | $67.27 | $67.68 | $58.29 | 86,388 |
| 2016-12-08 | $67.24 | $67.48 | $67.03 | $67.28 | $57.95 | 84,002 |
| 2016-12-07 | $66.29 | $67.19 | $66.12 | $67.17 | $57.86 | 64,036 |
| 2016-12-06 | $66.12 | $66.33 | $65.93 | $66.31 | $57.11 | 84,400 |
| 2016-12-05 | $66.14 | $66.21 | $65.88 | $65.99 | $56.84 | 94,625 |
| 2016-12-02 | $65.87 | $65.94 | $65.66 | $65.73 | $56.62 | 75,679 |
| 2016-12-01 | $65.88 | $66.02 | $65.69 | $65.83 | $56.70 | 138,817 |
| 2016-11-30 | $65.84 | $65.89 | $65.61 | $65.61 | $56.51 | 117,623 |
| 2016-11-29 | $65.42 | $65.60 | $65.29 | $65.47 | $56.39 | 53,745 |
| 2016-11-28 | $65.64 | $65.68 | $65.36 | $65.40 | $56.33 | 73,982 |
| 2016-11-25 | $65.42 | $65.69 | $65.42 | $65.69 | $56.58 | 58,314 |
| 2016-11-23 | $65.07 | $65.42 | $64.95 | $65.40 | $56.33 | 141,138 |
| 2016-11-22 | $65.30 | $65.39 | $65.04 | $65.28 | $56.23 | 109,435 |
| 2016-11-21 | $64.95 | $65.15 | $64.88 | $65.13 | $56.10 | 77,615 |
| 2016-11-18 | $64.92 | $64.92 | $64.65 | $64.73 | $55.75 | 74,916 |
| 2016-11-17 | $64.88 | $64.92 | $64.55 | $64.84 | $55.85 | 117,610 |
| 2016-11-16 | $64.88 | $64.88 | $64.50 | $64.65 | $55.69 | 57,369 |
| 2016-11-15 | $64.58 | $64.98 | $64.42 | $64.98 | $55.97 | 45,338 |
| 2016-11-14 | $64.37 | $64.64 | $64.27 | $64.48 | $55.54 | 86,858 |
| 2016-11-11 | $64.00 | $64.23 | $63.79 | $64.16 | $55.26 | 59,591 |
| 2016-11-10 | $64.03 | $64.49 | $63.82 | $64.33 | $55.41 | 208,240 |
| 2016-11-09 | $62.42 | $63.95 | $62.40 | $63.64 | $54.82 | 238,650 |
| 2016-11-08 | $62.21 | $62.75 | $62.15 | $62.59 | $53.91 | 57,565 |
| 2016-11-07 | $61.90 | $62.37 | $61.87 | $62.33 | $53.69 | 41,482 |
| 2016-11-04 | $61.22 | $61.38 | $61.00 | $61.04 | $52.58 | 111,919 |
| 2016-11-03 | $61.54 | $61.54 | $61.08 | $61.11 | $52.64 | 60,292 |
| 2016-11-02 | $61.50 | $61.58 | $61.23 | $61.36 | $52.85 | 62,315 |
| 2016-11-01 | $62.07 | $62.20 | $61.26 | $61.67 | $53.12 | 56,664 |
| 2016-10-31 | $62.07 | $62.26 | $62.01 | $62.01 | $53.41 | 52,123 |
| 2016-10-28 | $62.26 | $62.41 | $61.79 | $62.02 | $53.42 | 29,815 |
| 2016-10-27 | $62.49 | $62.50 | $62.15 | $62.24 | $53.61 | 44,581 |
| 2016-10-26 | $61.99 | $62.40 | $61.97 | $62.27 | $53.64 | 45,418 |
| 2016-10-25 | $62.18 | $62.36 | $62.09 | $62.15 | $53.53 | 45,473 |
| 2016-10-24 | $62.19 | $62.28 | $62.00 | $62.14 | $53.52 | 25,675 |
| 2016-10-21 | $61.78 | $62.01 | $61.75 | $61.95 | $53.36 | 59,545 |
| 2016-10-20 | $62.19 | $62.24 | $61.87 | $62.04 | $53.44 | 45,560 |
| 2016-10-19 | $62.14 | $62.36 | $62.11 | $62.21 | $53.58 | 349,141 |
| 2016-10-18 | $62.21 | $62.27 | $61.97 | $62.08 | $53.47 | 43,381 |
| 2016-10-17 | $61.89 | $62.04 | $61.73 | $61.80 | $53.23 | 35,996 |
| 2016-10-14 | $62.16 | $62.37 | $61.96 | $61.99 | $53.39 | 172,845 |
| 2016-10-13 | $61.66 | $62.01 | $61.37 | $61.84 | $53.26 | 70,865 |
| 2016-10-12 | $62.06 | $62.17 | $61.88 | $62.09 | $53.48 | 38,771 |
| 2016-10-11 | $62.66 | $62.66 | $61.84 | $62.08 | $53.47 | 71,195 |
| 2016-10-10 | $62.70 | $62.91 | $62.70 | $62.77 | $54.07 | 30,118 |
| 2016-10-07 | $62.61 | $62.67 | $62.19 | $62.43 | $53.77 | 44,421 |
| 2016-10-06 | $62.55 | $62.65 | $62.27 | $62.59 | $53.91 | 38,159 |
| 2016-10-05 | $62.39 | $62.72 | $62.39 | $62.62 | $53.94 | 62,176 |
| 2016-10-04 | $62.53 | $62.60 | $62.05 | $62.16 | $53.54 | 68,557 |
| 2016-10-03 | $62.51 | $62.56 | $62.34 | $62.51 | $53.84 | 48,518 |
| 2016-09-30 | $62.42 | $62.86 | $62.42 | $62.67 | $53.98 | 47,743 |
| 2016-09-29 | $62.76 | $62.84 | $61.98 | $62.17 | $53.55 | 38,842 |
| 2016-09-28 | $62.47 | $62.83 | $62.15 | $62.77 | $54.07 | 51,369 |
| 2016-09-27 | $61.93 | $62.38 | $61.80 | $62.38 | $53.73 | 62,349 |
| 2016-09-26 | $62.25 | $62.33 | $61.91 | $61.96 | $53.37 | 94,309 |
| 2016-09-23 | $62.66 | $62.73 | $62.49 | $62.53 | $53.86 | 51,834 |
| 2016-09-22 | $62.79 | $62.98 | $62.69 | $62.82 | $54.11 | 69,636 |
| 2016-09-21 | $62.06 | $62.55 | $61.93 | $62.54 | $53.87 | 51,259 |
| 2016-09-20 | $62.26 | $62.26 | $61.88 | $61.88 | $53.30 | 45,024 |
| 2016-09-19 | $62.52 | $62.77 | $62.25 | $62.33 | $53.32 | 24,027 |
| 2016-09-16 | $62.35 | $62.42 | $62.11 | $62.33 | $53.32 | 60,041 |
| 2016-09-15 | $61.91 | $62.72 | $61.87 | $62.59 | $53.54 | 32,819 |
| 2016-09-14 | $62.22 | $62.43 | $61.89 | $62.02 | $53.05 | 41,850 |
| 2016-09-13 | $62.77 | $62.77 | $62.04 | $62.23 | $53.23 | 54,038 |
| 2016-09-12 | $62.20 | $63.36 | $62.15 | $63.27 | $54.12 | 51,528 |
| 2016-09-09 | $63.42 | $63.46 | $62.46 | $62.46 | $53.43 | 84,025 |
| 2016-09-08 | $63.74 | $63.90 | $63.70 | $63.85 | $54.62 | 41,431 |
| 2016-09-07 | $63.75 | $63.86 | $63.62 | $63.80 | $54.57 | 40,255 |
| 2016-09-06 | $63.86 | $63.87 | $63.56 | $63.84 | $54.61 | 33,608 |
| 2016-09-02 | $63.64 | $63.86 | $63.57 | $63.70 | $54.49 | 49,376 |
| 2016-09-01 | $63.55 | $63.56 | $63.05 | $63.45 | $54.27 | 33,645 |
| 2016-08-31 | $63.63 | $63.63 | $63.22 | $63.53 | $54.34 | 53,111 |
| 2016-08-30 | $63.64 | $63.78 | $63.47 | $63.65 | $54.44 | 31,568 |
| 2016-08-29 | $63.27 | $63.74 | $63.25 | $63.67 | $54.46 | 53,343 |
| 2016-08-26 | $63.44 | $63.78 | $63.02 | $63.25 | $54.10 | 46,925 |
| 2016-08-25 | $63.39 | $63.50 | $63.32 | $63.39 | $54.22 | 55,918 |
| 2016-08-24 | $63.58 | $63.65 | $63.34 | $63.47 | $54.29 | 48,339 |
| 2016-08-23 | $63.66 | $63.80 | $63.60 | $63.60 | $54.40 | 60,934 |
| 2016-08-22 | $63.57 | $63.59 | $63.33 | $63.54 | $54.35 | 92,248 |
| 2016-08-19 | $63.52 | $63.62 | $63.35 | $63.58 | $54.38 | 98,886 |
| 2016-08-18 | $63.59 | $63.74 | $63.50 | $63.74 | $54.52 | 66,301 |
| 2016-08-17 | $63.32 | $63.62 | $63.21 | $63.55 | $54.36 | 42,124 |
| 2016-08-16 | $63.54 | $63.56 | $63.41 | $63.41 | $54.24 | 40,284 |
| 2016-08-15 | $63.63 | $63.78 | $63.63 | $63.66 | $54.45 | 34,206 |
| 2016-08-12 | $63.50 | $63.57 | $63.39 | $63.52 | $54.33 | 54,264 |
| 2016-08-11 | $63.50 | $63.70 | $63.42 | $63.63 | $54.43 | 50,899 |
| 2016-08-10 | $63.57 | $63.58 | $63.17 | $63.33 | $54.17 | 65,902 |
| 2016-08-09 | $63.61 | $63.67 | $63.40 | $63.51 | $54.32 | 41,641 |
| 2016-08-08 | $63.60 | $63.61 | $63.42 | $63.53 | $54.34 | 38,771 |
| 2016-08-05 | $63.17 | $63.49 | $63.17 | $63.46 | $54.28 | 32,025 |
| 2016-08-04 | $62.90 | $62.94 | $62.75 | $62.86 | $53.77 | 40,411 |
| 2016-08-03 | $62.61 | $62.85 | $62.61 | $62.85 | $53.76 | 28,857 |
| 2016-08-02 | $62.86 | $62.86 | $62.38 | $62.58 | $53.53 | 46,403 |
| 2016-08-01 | $63.16 | $63.16 | $62.80 | $62.91 | $53.81 | 35,829 |
| 2016-07-29 | $62.84 | $63.25 | $62.84 | $63.19 | $54.05 | 53,285 |
| 2016-07-28 | $62.99 | $63.17 | $62.84 | $63.10 | $53.97 | 67,046 |
| 2016-07-27 | $63.38 | $63.38 | $62.95 | $63.17 | $54.03 | 48,696 |
| 2016-07-26 | $63.35 | $63.50 | $63.17 | $63.40 | $54.23 | 30,380 |
| 2016-07-25 | $63.52 | $63.52 | $63.12 | $63.31 | $54.15 | 55,686 |
| 2016-07-22 | $63.33 | $63.60 | $63.32 | $63.60 | $54.40 | 47,014 |
| 2016-07-21 | $63.43 | $63.58 | $63.22 | $63.30 | $54.15 | 70,979 |
| 2016-07-20 | $63.53 | $63.61 | $63.38 | $63.55 | $54.36 | 613,078 |
| 2016-07-19 | $63.24 | $63.27 | $63.11 | $63.27 | $54.12 | 33,859 |
| 2016-07-18 | $63.21 | $63.35 | $63.17 | $63.32 | $54.16 | 49,757 |
| 2016-07-15 | $63.55 | $63.55 | $63.06 | $63.24 | $54.09 | 67,312 |
| 2016-07-14 | $63.31 | $63.45 | $63.18 | $63.29 | $54.14 | 64,695 |
| 2016-07-13 | $62.85 | $62.96 | $62.66 | $62.92 | $53.82 | 87,156 |
| 2016-07-12 | $62.57 | $62.87 | $62.57 | $62.74 | $53.67 | 77,949 |
| 2016-07-11 | $62.25 | $62.50 | $62.25 | $62.28 | $53.27 | 74,307 |
| 2016-07-08 | $61.81 | $62.18 | $61.64 | $62.15 | $53.16 | 77,507 |
| 2016-07-07 | $61.55 | $61.74 | $61.02 | $61.29 | $52.43 | 48,914 |
| 2016-07-06 | $60.91 | $61.48 | $60.62 | $61.48 | $52.59 | 71,260 |
| 2016-07-05 | $61.27 | $61.27 | $60.91 | $61.04 | $52.21 | 49,878 |
| 2016-07-01 | $61.54 | $61.69 | $61.48 | $61.57 | $52.67 | 146,467 |
| 2016-06-30 | $60.79 | $61.56 | $60.63 | $61.56 | $52.66 | 48,269 |
| 2016-06-29 | $60.00 | $60.61 | $59.98 | $60.56 | $51.80 | 73,917 |
| 2016-06-28 | $59.29 | $59.53 | $58.93 | $59.53 | $50.92 | 100,694 |
| 2016-06-27 | $59.22 | $59.22 | $58.32 | $58.60 | $50.12 | 211,076 |
| 2016-06-24 | $59.74 | $60.63 | $59.41 | $59.59 | $50.97 | 149,672 |
| 2016-06-23 | $61.50 | $61.75 | $61.31 | $61.75 | $52.82 | 88,413 |
| 2016-06-22 | $61.00 | $61.27 | $60.87 | $60.89 | $52.08 | 70,360 |
| 2016-06-21 | $60.94 | $61.16 | $60.76 | $60.98 | $52.16 | 46,590 |
| 2016-06-20 | $61.40 | $61.62 | $61.12 | $61.14 | $51.97 | 37,197 |
| 2016-06-17 | $60.92 | $60.94 | $60.55 | $60.83 | $51.71 | 54,855 |
| 2016-06-16 | $60.35 | $60.92 | $60.04 | $60.86 | $51.73 | 64,705 |
| 2016-06-15 | $60.88 | $60.97 | $60.57 | $60.63 | $51.54 | 47,130 |
| 2016-06-14 | $60.78 | $60.88 | $60.42 | $60.74 | $51.63 | 58,681 |
| 2016-06-13 | $61.17 | $61.40 | $60.87 | $60.87 | $51.74 | 231,239 |
| 2016-06-10 | $61.41 | $61.63 | $61.22 | $61.42 | $52.21 | 95,865 |
| 2016-06-09 | $61.77 | $61.93 | $61.60 | $61.87 | $52.59 | 62,887 |
| 2016-06-08 | $61.84 | $62.04 | $61.84 | $62.01 | $52.71 | 38,472 |
| 2016-06-07 | $61.77 | $61.99 | $61.77 | $61.77 | $52.50 | 37,468 |
| 2016-06-06 | $61.38 | $61.77 | $61.38 | $61.66 | $52.41 | 39,191 |
| 2016-06-03 | $61.22 | $61.37 | $60.93 | $61.28 | $52.09 | 60,479 |
| 2016-06-02 | $61.22 | $61.47 | $61.07 | $61.47 | $52.25 | 34,572 |
| 2016-06-01 | $60.97 | $61.38 | $60.84 | $61.34 | $52.14 | 113,875 |
| 2016-05-31 | $61.43 | $61.50 | $60.98 | $61.19 | $52.01 | 42,288 |
| 2016-05-27 | $61.12 | $61.31 | $61.11 | $61.31 | $52.11 | 43,612 |
| 2016-05-26 | $61.09 | $61.16 | $60.98 | $61.04 | $51.88 | 76,474 |
| 2016-05-25 | $60.89 | $61.27 | $60.89 | $61.13 | $51.96 | 50,546 |
| 2016-05-24 | $60.20 | $60.72 | $60.20 | $60.61 | $51.52 | 91,873 |
| 2016-05-23 | $59.95 | $60.10 | $59.86 | $59.88 | $50.90 | 65,932 |
| 2016-05-20 | $60.11 | $60.25 | $59.96 | $60.05 | $51.04 | 31,377 |
| 2016-05-19 | $59.79 | $59.81 | $59.35 | $59.76 | $50.80 | 103,536 |
| 2016-05-18 | $59.71 | $60.31 | $59.63 | $59.94 | $50.95 | 134,206 |
| 2016-05-17 | $60.26 | $60.27 | $59.65 | $59.84 | $50.86 | 89,317 |
| 2016-05-16 | $59.81 | $60.44 | $59.81 | $60.33 | $51.28 | 61,636 |
| 2016-05-13 | $60.32 | $60.44 | $59.69 | $59.78 | $50.81 | 40,852 |
| 2016-05-12 | $60.47 | $60.58 | $60.13 | $60.39 | $51.33 | 40,896 |
| 2016-05-11 | $60.71 | $60.80 | $60.33 | $60.34 | $51.29 | 56,057 |
| 2016-05-10 | $60.23 | $60.73 | $60.23 | $60.72 | $51.61 | 39,027 |
| 2016-05-09 | $60.06 | $60.16 | $59.83 | $59.97 | $50.97 | 43,501 |
| 2016-05-06 | $59.70 | $60.09 | $59.61 | $60.06 | $51.05 | 55,218 |
| 2016-05-05 | $60.01 | $60.19 | $59.77 | $59.90 | $50.91 | 92,254 |
| 2016-05-04 | $60.06 | $60.16 | $59.70 | $59.91 | $50.92 | 43,802 |
| 2016-05-03 | $60.37 | $60.43 | $60.08 | $60.31 | $51.26 | 52,410 |
| 2016-05-02 | $60.61 | $60.92 | $60.50 | $60.87 | $51.74 | 41,720 |
| 2016-04-29 | $60.61 | $60.70 | $60.10 | $60.45 | $51.38 | 52,713 |
| 2016-04-28 | $60.96 | $61.37 | $60.64 | $60.84 | $51.71 | 73,179 |
| 2016-04-27 | $61.09 | $61.53 | $61.04 | $61.38 | $52.17 | 116,242 |
| 2016-04-26 | $61.02 | $61.15 | $60.90 | $61.07 | $51.91 | 68,490 |
| 2016-04-25 | $60.82 | $60.90 | $60.57 | $60.90 | $51.76 | 54,049 |
| 2016-04-22 | $60.81 | $61.05 | $60.73 | $61.03 | $51.88 | 32,903 |
| 2016-04-21 | $61.27 | $61.27 | $60.82 | $60.91 | $51.77 | 53,621 |
| 2016-04-20 | $61.17 | $61.53 | $61.10 | $61.30 | $52.10 | 185,169 |
| 2016-04-19 | $60.86 | $61.19 | $60.86 | $61.12 | $51.95 | 67,660 |
| 2016-04-18 | $60.06 | $60.73 | $59.99 | $60.69 | $51.59 | 41,556 |
| 2016-04-15 | $60.50 | $60.50 | $60.13 | $60.27 | $51.23 | 47,396 |
| 2016-04-14 | $60.26 | $60.48 | $60.21 | $60.37 | $51.31 | 68,320 |
| 2016-04-13 | $59.97 | $60.32 | $59.96 | $60.31 | $51.26 | 74,154 |
| 2016-04-12 | $59.06 | $59.71 | $59.00 | $59.60 | $50.66 | 55,927 |
| 2016-04-11 | $59.30 | $59.60 | $59.00 | $59.00 | $50.15 | 38,315 |
| 2016-04-08 | $59.33 | $59.50 | $58.99 | $59.15 | $50.28 | 43,963 |
| 2016-04-07 | $59.17 | $59.25 | $58.66 | $58.92 | $50.08 | 43,704 |
| 2016-04-06 | $59.12 | $59.63 | $58.97 | $59.63 | $50.69 | 45,933 |
| 2016-04-05 | $59.28 | $59.39 | $59.03 | $59.03 | $50.18 | 162,189 |
| 2016-04-04 | $59.82 | $59.82 | $59.56 | $59.69 | $50.74 | 26,671 |
| 2016-04-01 | $59.11 | $59.90 | $59.11 | $59.88 | $50.90 | 39,463 |
| 2016-03-31 | $59.66 | $59.83 | $59.48 | $59.54 | $50.61 | 102,461 |
| 2016-03-30 | $59.75 | $59.94 | $59.59 | $59.73 | $50.77 | 56,715 |
| 2016-03-29 | $58.97 | $59.45 | $58.76 | $59.45 | $50.53 | 62,905 |
| 2016-03-28 | $59.19 | $59.25 | $58.95 | $59.05 | $50.19 | 53,169 |
| 2016-03-24 | $58.73 | $59.10 | $58.67 | $59.10 | $50.23 | 39,577 |
| 2016-03-23 | $59.43 | $59.43 | $59.08 | $59.12 | $50.25 | 38,432 |
| 2016-03-22 | $59.37 | $59.70 | $59.26 | $59.50 | $50.57 | 70,242 |
| 2016-03-21 | $59.53 | $59.66 | $59.37 | $59.56 | $50.63 | 48,283 |
| 2016-03-18 | $59.99 | $60.07 | $59.73 | $59.90 | $50.59 | 96,375 |
| 2016-03-17 | $59.20 | $59.80 | $59.00 | $59.66 | $50.38 | 53,743 |
| 2016-03-16 | $58.92 | $59.32 | $58.78 | $59.20 | $50.00 | 59,279 |
| 2016-03-15 | $58.63 | $58.99 | $58.62 | $58.98 | $49.81 | 69,921 |
| 2016-03-14 | $59.06 | $59.22 | $58.84 | $59.07 | $49.89 | 73,797 |
| 2016-03-11 | $58.87 | $59.26 | $58.83 | $59.25 | $50.04 | 118,493 |
| 2016-03-10 | $58.57 | $58.76 | $57.83 | $58.34 | $49.27 | 66,386 |
| 2016-03-09 | $58.38 | $58.60 | $58.24 | $58.40 | $49.32 | 52,842 |
| 2016-03-08 | $58.36 | $58.46 | $58.05 | $58.08 | $49.05 | 92,140 |
| 2016-03-07 | $58.22 | $58.76 | $58.22 | $58.67 | $49.55 | 56,630 |
| 2016-03-04 | $58.29 | $58.74 | $58.04 | $58.44 | $49.35 | 125,333 |
| 2016-03-03 | $58.05 | $58.28 | $57.74 | $58.28 | $49.22 | 23,473 |
| 2016-03-02 | $57.51 | $58.03 | $57.43 | $58.03 | $49.01 | 43,578 |
| 2016-03-01 | $56.93 | $57.60 | $56.61 | $57.60 | $48.64 | 52,615 |
| 2016-02-29 | $56.88 | $57.06 | $56.34 | $56.36 | $47.60 | 62,808 |
| 2016-02-26 | $57.40 | $57.41 | $56.85 | $56.85 | $48.01 | 37,593 |
| 2016-02-25 | $56.43 | $57.04 | $56.31 | $57.03 | $48.16 | 54,353 |
| 2016-02-24 | $55.69 | $56.39 | $55.34 | $56.33 | $47.57 | 36,817 |
| 2016-02-23 | $56.69 | $56.69 | $56.10 | $56.17 | $47.44 | 89,993 |
| 2016-02-22 | $56.69 | $56.98 | $56.67 | $56.92 | $48.07 | 303,460 |
| 2016-02-19 | $55.97 | $56.22 | $55.79 | $56.16 | $47.43 | 34,288 |
| 2016-02-18 | $56.45 | $56.49 | $56.19 | $56.29 | $47.54 | 103,383 |
| 2016-02-17 | $56.00 | $56.50 | $55.96 | $56.37 | $47.61 | 88,383 |
| 2016-02-16 | $55.47 | $55.64 | $55.06 | $55.58 | $46.94 | 59,591 |
| 2016-02-12 | $54.15 | $54.79 | $54.06 | $54.79 | $46.27 | 209,266 |
| 2016-02-11 | $53.67 | $53.98 | $53.15 | $53.64 | $45.30 | 117,113 |
| 2016-02-10 | $54.85 | $55.19 | $54.43 | $54.46 | $45.99 | 67,199 |
| 2016-02-09 | $54.11 | $54.97 | $54.11 | $54.61 | $46.12 | 144,867 |
| 2016-02-08 | $54.55 | $54.84 | $54.04 | $54.66 | $46.16 | 89,411 |
| 2016-02-05 | $55.63 | $55.63 | $54.94 | $55.18 | $46.60 | 66,483 |
| 2016-02-04 | $55.46 | $56.06 | $55.32 | $55.76 | $47.09 | 46,237 |
| 2016-02-03 | $55.51 | $55.70 | $54.40 | $55.55 | $46.91 | 58,910 |
| 2016-02-02 | $55.67 | $55.67 | $55.06 | $55.23 | $46.64 | 59,556 |
| 2016-02-01 | $56.05 | $56.52 | $55.80 | $56.29 | $47.54 | 75,183 |
| 2016-01-29 | $55.35 | $56.43 | $55.35 | $56.42 | $47.65 | 114,206 |
| 2016-01-28 | $55.21 | $55.27 | $54.56 | $54.98 | $46.43 | 120,769 |
| 2016-01-27 | $54.85 | $55.65 | $54.42 | $54.74 | $46.23 | 48,482 |
| 2016-01-26 | $54.43 | $55.07 | $54.43 | $55.01 | $46.46 | 67,112 |
| 2016-01-25 | $54.82 | $54.85 | $54.13 | $54.17 | $45.75 | 53,707 |
| 2016-01-22 | $54.94 | $55.11 | $54.57 | $55.04 | $46.48 | 83,322 |
| 2016-01-21 | $53.97 | $54.61 | $53.63 | $54.17 | $45.75 | 89,492 |
| 2016-01-20 | $53.77 | $54.31 | $52.71 | $53.86 | $45.49 | 158,270 |
| 2016-01-19 | $55.17 | $55.22 | $54.26 | $54.72 | $46.21 | 116,079 |
| 2016-01-15 | $54.37 | $54.81 | $53.99 | $54.62 | $46.13 | 94,931 |
| 2016-01-14 | $55.15 | $56.22 | $54.84 | $55.88 | $47.19 | 103,957 |
| 2016-01-13 | $56.42 | $56.49 | $54.84 | $54.88 | $46.35 | 77,562 |
| 2016-01-12 | $56.20 | $56.28 | $55.38 | $56.09 | $47.37 | 80,974 |
| 2016-01-11 | $55.94 | $56.00 | $55.09 | $55.70 | $47.04 | 92,657 |
| 2016-01-08 | $56.78 | $56.78 | $55.59 | $55.66 | $47.01 | 69,769 |
| 2016-01-07 | $56.49 | $57.21 | $56.19 | $56.33 | $47.57 | 159,662 |
| 2016-01-06 | $57.68 | $57.94 | $57.40 | $57.69 | $48.72 | 48,314 |
| 2016-01-05 | $58.34 | $58.50 | $58.03 | $58.50 | $49.40 | 68,445 |
| 2016-01-04 | $58.08 | $58.28 | $57.58 | $58.28 | $49.22 | 231,298 |
| 2015-12-31 | $59.39 | $59.53 | $59.03 | $59.03 | $49.85 | 49,838 |
| 2015-12-30 | $59.84 | $59.89 | $59.50 | $59.54 | $50.28 | 42,150 |
| 2015-12-29 | $59.71 | $60.04 | $59.71 | $59.99 | $50.66 | 58,061 |
| 2015-12-28 | $59.35 | $59.42 | $59.09 | $59.42 | $50.18 | 238,184 |
| 2015-12-24 | $59.78 | $59.81 | $59.54 | $59.60 | $50.33 | 52,753 |
| 2015-12-23 | $59.29 | $59.77 | $59.17 | $59.76 | $50.47 | 82,923 |
| 2015-12-22 | $58.58 | $59.01 | $58.26 | $58.90 | $49.74 | 221,072 |
| 2015-12-21 | $58.23 | $58.34 | $57.87 | $58.32 | $49.25 | 37,450 |
| 2015-12-18 | $58.69 | $58.69 | $57.86 | $57.87 | $48.87 | 44,993 |
| 2015-12-17 | $59.86 | $59.86 | $58.89 | $58.89 | $49.73 | 61,210 |
| 2015-12-16 | $59.73 | $60.29 | $59.36 | $60.19 | $50.46 | 78,020 |
| 2015-12-15 | $58.97 | $59.55 | $58.97 | $59.35 | $49.76 | 93,909 |
| 2015-12-14 | $58.16 | $58.48 | $57.71 | $58.47 | $49.02 | 112,491 |
| 2015-12-11 | $58.53 | $58.72 | $58.04 | $58.15 | $48.75 | 53,116 |
| 2015-12-10 | $59.08 | $59.64 | $59.07 | $59.20 | $49.63 | 66,376 |
| 2015-12-09 | $59.19 | $59.95 | $58.79 | $59.04 | $49.50 | 44,941 |
| 2015-12-08 | $59.34 | $59.65 | $59.10 | $59.31 | $49.72 | 72,956 |
| 2015-12-07 | $60.06 | $60.06 | $59.61 | $59.85 | $50.18 | 45,233 |
| 2015-12-04 | $59.09 | $60.35 | $59.09 | $60.26 | $50.52 | 60,584 |
| 2015-12-03 | $60.03 | $60.03 | $58.87 | $59.02 | $49.48 | 32,702 |
| 2015-12-02 | $60.49 | $60.60 | $59.79 | $59.88 | $50.20 | 49,014 |
| 2015-12-01 | $60.06 | $60.57 | $60.04 | $60.57 | $50.78 | 42,453 |
| 2015-11-30 | $60.13 | $60.15 | $59.88 | $59.88 | $50.20 | 27,642 |
| 2015-11-27 | $59.95 | $60.13 | $59.88 | $60.02 | $50.32 | 19,775 |
| 2015-11-25 | $60.06 | $60.08 | $59.92 | $59.96 | $50.27 | 40,959 |
| 2015-11-24 | $59.58 | $60.18 | $59.56 | $60.05 | $50.34 | 34,047 |
| 2015-11-23 | $60.06 | $60.16 | $59.82 | $59.93 | $50.24 | 62,608 |
| 2015-11-20 | $60.24 | $60.38 | $60.01 | $60.01 | $50.31 | 42,564 |
| 2015-11-19 | $59.98 | $60.11 | $59.84 | $59.96 | $50.27 | 48,426 |
| 2015-11-18 | $59.32 | $60.08 | $59.32 | $60.01 | $50.31 | 103,904 |
| 2015-11-17 | $59.43 | $59.67 | $59.14 | $59.18 | $49.62 | 36,735 |
| 2015-11-16 | $58.24 | $59.24 | $58.24 | $59.22 | $49.65 | 31,295 |
| 2015-11-13 | $58.60 | $58.78 | $58.31 | $58.39 | $48.95 | 30,481 |
| 2015-11-12 | $59.32 | $59.41 | $58.78 | $58.78 | $49.28 | 33,895 |
| 2015-11-11 | $59.96 | $60.00 | $59.65 | $59.69 | $50.04 | 18,360 |
| 2015-11-10 | $59.62 | $59.92 | $59.57 | $59.91 | $50.23 | 68,358 |
| 2015-11-09 | $60.20 | $60.20 | $59.45 | $59.72 | $50.07 | 25,612 |
| 2015-11-06 | $60.22 | $60.30 | $59.79 | $60.28 | $50.54 | 65,548 |
| 2015-11-05 | $60.25 | $60.35 | $59.99 | $60.27 | $50.53 | 33,669 |
| 2015-11-04 | $60.61 | $60.61 | $60.09 | $60.27 | $50.53 | 32,509 |
| 2015-11-03 | $60.19 | $60.62 | $60.14 | $60.45 | $50.68 | 30,792 |
| 2015-11-02 | $59.68 | $60.39 | $59.68 | $60.25 | $50.51 | 30,705 |
| 2015-10-30 | $59.98 | $60.04 | $59.55 | $59.55 | $49.93 | 50,059 |
| 2015-10-29 | $59.97 | $60.06 | $59.83 | $59.99 | $50.29 | 22,993 |
| 2015-10-28 | $59.43 | $60.10 | $59.36 | $60.10 | $50.39 | 32,290 |
| 2015-10-27 | $59.37 | $59.46 | $59.16 | $59.37 | $49.77 | 27,028 |
| 2015-10-26 | $59.73 | $59.73 | $59.46 | $59.54 | $49.92 | 50,635 |
| 2015-10-23 | $59.68 | $59.86 | $59.50 | $59.77 | $50.11 | 26,081 |
| 2015-10-22 | $58.32 | $59.23 | $58.32 | $59.15 | $49.59 | 55,710 |
| 2015-10-21 | $58.53 | $58.63 | $58.05 | $58.11 | $48.72 | 45,169 |
| 2015-10-20 | $58.37 | $58.63 | $58.31 | $58.40 | $48.96 | 36,410 |
| 2015-10-19 | $58.34 | $58.51 | $58.26 | $58.51 | $49.05 | 24,417 |
| 2015-10-16 | $58.50 | $58.60 | $58.27 | $58.60 | $49.13 | 42,964 |
| 2015-10-15 | $57.54 | $58.24 | $57.53 | $58.23 | $48.82 | 38,221 |
| 2015-10-14 | $57.62 | $57.77 | $57.30 | $57.42 | $48.14 | 31,331 |
| 2015-10-13 | $57.69 | $58.09 | $57.62 | $57.69 | $48.37 | 66,454 |
| 2015-10-12 | $57.93 | $57.99 | $57.78 | $57.99 | $48.62 | 27,223 |
| 2015-10-09 | $58.15 | $58.15 | $57.79 | $57.99 | $48.62 | 21,843 |
| 2015-10-08 | $57.44 | $58.11 | $57.37 | $58.08 | $48.69 | 29,506 |
| 2015-10-07 | $57.56 | $57.66 | $57.03 | $57.53 | $48.23 | 113,522 |
| 2015-10-06 | $57.16 | $57.30 | $56.98 | $57.03 | $47.81 | 34,005 |
| 2015-10-05 | $56.44 | $57.20 | $56.44 | $57.16 | $47.92 | 50,403 |
| 2015-10-02 | $54.57 | $55.89 | $54.46 | $55.89 | $46.86 | 39,036 |
| 2015-10-01 | $55.32 | $55.35 | $54.68 | $55.25 | $46.32 | 44,490 |
| 2015-09-30 | $54.95 | $55.24 | $54.67 | $55.24 | $46.31 | 65,018 |
| 2015-09-29 | $54.22 | $54.56 | $54.05 | $54.34 | $45.56 | 43,927 |
| 2015-09-28 | $55.06 | $55.06 | $54.06 | $54.13 | $45.38 | 62,714 |
| 2015-09-25 | $55.75 | $55.80 | $55.09 | $55.26 | $46.33 | 92,907 |
| 2015-09-24 | $54.90 | $55.31 | $54.57 | $55.20 | $46.28 | 36,113 |
| 2015-09-23 | $55.48 | $55.63 | $55.18 | $55.34 | $46.40 | 27,596 |
| 2015-09-22 | $55.37 | $55.51 | $55.14 | $55.45 | $46.49 | 26,668 |
| 2015-09-21 | $56.03 | $56.27 | $55.73 | $56.03 | $46.97 | 31,030 |
| 2015-09-18 | $56.39 | $56.66 | $56.00 | $56.12 | $46.73 | 78,268 |
| 2015-09-17 | $57.26 | $58.06 | $57.03 | $57.15 | $47.58 | 53,765 |
| 2015-09-16 | $56.99 | $57.41 | $56.88 | $57.36 | $47.76 | 26,789 |
| 2015-09-15 | $56.19 | $56.99 | $56.19 | $56.84 | $47.33 | 51,028 |
| 2015-09-14 | $56.26 | $56.26 | $55.94 | $56.07 | $46.68 | 28,229 |
| 2015-09-11 | $55.95 | $56.29 | $55.77 | $56.29 | $46.87 | 35,045 |
| 2015-09-10 | $55.74 | $56.44 | $55.67 | $56.07 | $46.68 | 56,269 |
| 2015-09-09 | $57.14 | $57.26 | $55.75 | $55.86 | $46.51 | 113,965 |
| 2015-09-08 | $56.18 | $56.68 | $56.05 | $56.68 | $47.19 | 34,054 |
| 2015-09-04 | $55.72 | $55.72 | $55.00 | $55.30 | $46.04 | 66,570 |
| 2015-09-03 | $56.34 | $56.89 | $56.15 | $56.28 | $46.86 | 43,873 |
| 2015-09-02 | $55.73 | $56.06 | $55.40 | $56.06 | $46.68 | 51,536 |
Vanguard Mega Cap Value ETF (MGV) News Headlines
Recent Vanguard Mega Cap Value ETF (MGV) News
Similar Companies to Vanguard Mega Cap Value ETF (MGV) 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 | -- | -- | -- |