Morningstar Inc (MORN) Exchange: NASDAQ
Data as of April 19, 2024
$309.78 ($5.78) 1.90%
Morningstar Inc - Daily Information
Click for more stock information on Morningstar Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $303.84 |
| Previous Close | $309.78 |
| High | $312.54 |
| Low | $303.84 |
| Adjusted Open | $303.84 |
| Previous Adjusted Close | $309.78 |
| Adjusted High | $312.54 |
| Adjusted Low | $303.84 |
About Morningstar Inc (MORN)
Founded in 1984, Morningstar Inc (MORN) has revolutionized the investment research industry. Through a combination of data-driven solutions and innovative technology, Morningstar has become one of the largest providers of independent investment research in the world. The company operates more than 24 offices in over 15 countries and currently employs nearly 3,000 people worldwide. Since its inception, Morningstar has experienced impressive growth; in 2019, the company reported a revenue of approximately $1 billion USD and a market cap of over $4 billion USD. Morningstar's solutions help investors make better investing decisions and improve portfolio performance, and its extensive library of resources includes mutual fund and stock data, portfolio analysis tools, and market research reports.
Invest in Morningstar Inc (MORN)
Historical Stock Data for Morningstar Inc (MORN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $303.84 | $312.54 | $303.84 | $309.78 | $309.78 | 139,393 |
| 2024-04-04 | $306.07 | $309.34 | $302.76 | $304.00 | $304.00 | 78,179 |
| 2024-04-03 | $300.57 | $305.34 | $299.23 | $304.21 | $304.21 | 57,018 |
| 2024-04-02 | $304.00 | $304.89 | $300.97 | $302.34 | $302.34 | 102,843 |
| 2024-04-01 | $308.07 | $308.49 | $304.34 | $306.32 | $306.32 | 157,453 |
| 2024-03-28 | $309.49 | $309.49 | $307.04 | $308.37 | $308.37 | 94,127 |
| 2024-03-27 | $305.67 | $308.72 | $305.17 | $308.15 | $308.15 | 57,150 |
| 2024-03-26 | $302.41 | $305.77 | $300.88 | $303.75 | $303.75 | 107,090 |
| 2024-03-25 | $302.77 | $304.63 | $300.94 | $301.49 | $301.49 | 213,137 |
| 2024-03-22 | $305.04 | $305.04 | $301.63 | $303.79 | $303.79 | 90,022 |
| 2024-03-21 | $304.79 | $309.05 | $303.79 | $305.24 | $305.24 | 74,852 |
| 2024-03-20 | $306.40 | $306.41 | $303.14 | $304.96 | $304.96 | 79,719 |
| 2024-03-19 | $300.69 | $306.55 | $300.47 | $306.53 | $306.53 | 112,004 |
| 2024-03-18 | $303.91 | $305.19 | $300.25 | $301.95 | $301.95 | 118,663 |
| 2024-03-15 | $307.70 | $310.92 | $303.07 | $304.22 | $304.22 | 396,468 |
| 2024-03-14 | $308.19 | $309.98 | $306.25 | $309.38 | $309.38 | 94,101 |
| 2024-03-13 | $310.16 | $312.80 | $308.18 | $308.69 | $308.69 | 101,683 |
| 2024-03-12 | $305.69 | $310.45 | $304.71 | $309.85 | $309.85 | 95,102 |
| 2024-03-11 | $307.70 | $308.08 | $305.56 | $305.80 | $305.80 | 69,942 |
| 2024-03-08 | $311.07 | $313.98 | $308.21 | $308.59 | $308.59 | 81,202 |
| 2024-03-07 | $310.50 | $316.05 | $309.67 | $310.74 | $310.74 | 113,115 |
| 2024-03-06 | $306.26 | $311.09 | $305.01 | $310.22 | $310.22 | 425,586 |
| 2024-03-05 | $302.77 | $306.07 | $300.91 | $305.03 | $305.03 | 137,289 |
| 2024-03-04 | $299.52 | $304.52 | $298.65 | $303.25 | $303.25 | 217,546 |
| 2024-03-01 | $298.00 | $299.39 | $294.76 | $298.25 | $298.25 | 98,412 |
| 2024-02-29 | $300.00 | $300.68 | $295.33 | $298.59 | $298.59 | 163,485 |
| 2024-02-28 | $294.90 | $299.47 | $293.57 | $298.96 | $298.96 | 104,651 |
| 2024-02-27 | $294.79 | $296.06 | $293.32 | $295.19 | $295.19 | 171,184 |
| 2024-02-26 | $301.00 | $301.00 | $295.46 | $295.57 | $295.57 | 163,720 |
| 2024-02-23 | $283.00 | $301.91 | $282.10 | $298.71 | $298.71 | 224,414 |
| 2024-02-22 | $274.23 | $277.41 | $273.56 | $276.58 | $276.58 | 132,275 |
| 2024-02-21 | $271.50 | $273.16 | $270.44 | $272.59 | $272.59 | 70,398 |
| 2024-02-20 | $271.42 | $273.56 | $269.51 | $273.29 | $273.29 | 100,111 |
| 2024-02-16 | $277.52 | $278.23 | $273.33 | $273.91 | $273.91 | 82,739 |
| 2024-02-15 | $277.62 | $279.79 | $276.46 | $278.38 | $278.38 | 106,170 |
| 2024-02-14 | $275.54 | $278.52 | $273.17 | $276.83 | $276.83 | 113,068 |
| 2024-02-13 | $279.25 | $281.87 | $272.62 | $273.84 | $273.84 | 108,136 |
| 2024-02-12 | $280.79 | $283.07 | $280.79 | $282.67 | $282.67 | 163,853 |
| 2024-02-09 | $276.95 | $281.80 | $272.54 | $281.63 | $281.63 | 112,415 |
| 2024-02-08 | $277.20 | $278.26 | $275.61 | $276.77 | $276.77 | 104,866 |
| 2024-02-07 | $274.55 | $279.60 | $272.47 | $278.20 | $278.20 | 107,019 |
| 2024-02-06 | $275.37 | $275.37 | $269.56 | $274.31 | $274.31 | 99,738 |
| 2024-02-05 | $276.10 | $277.18 | $274.00 | $276.09 | $276.09 | 176,050 |
| 2024-02-02 | $279.08 | $279.30 | $276.82 | $277.96 | $277.96 | 106,491 |
| 2024-02-01 | $279.50 | $281.45 | $275.14 | $280.24 | $280.24 | 113,044 |
| 2024-01-31 | $280.85 | $287.55 | $278.67 | $279.30 | $279.30 | 164,280 |
| 2024-01-30 | $278.95 | $282.51 | $278.95 | $281.67 | $281.67 | 126,924 |
| 2024-01-29 | $275.94 | $278.70 | $274.24 | $278.58 | $278.58 | 110,389 |
| 2024-01-26 | $278.82 | $278.98 | $275.30 | $275.54 | $275.54 | 104,307 |
| 2024-01-25 | $282.22 | $282.54 | $277.54 | $278.29 | $278.29 | 99,958 |
| 2024-01-24 | $282.98 | $282.98 | $279.91 | $280.89 | $280.89 | 109,876 |
| 2024-01-23 | $282.25 | $282.25 | $279.30 | $281.19 | $281.19 | 126,194 |
| 2024-01-22 | $279.28 | $282.67 | $279.28 | $281.60 | $281.60 | 134,488 |
| 2024-01-19 | $277.69 | $279.35 | $275.57 | $278.67 | $278.67 | 143,174 |
| 2024-01-18 | $275.00 | $276.74 | $273.45 | $276.71 | $276.71 | 91,014 |
| 2024-01-17 | $273.60 | $275.80 | $272.83 | $274.98 | $274.98 | 79,810 |
| 2024-01-16 | $272.57 | $275.58 | $271.39 | $275.00 | $275.00 | 161,105 |
| 2024-01-12 | $273.49 | $275.49 | $272.04 | $274.23 | $274.23 | 185,842 |
| 2024-01-11 | $273.11 | $274.41 | $271.90 | $272.04 | $272.04 | 157,743 |
| 2024-01-10 | $274.75 | $278.23 | $272.34 | $273.71 | $273.71 | 102,866 |
| 2024-01-09 | $276.66 | $277.60 | $273.90 | $274.62 | $274.62 | 99,680 |
| 2024-01-08 | $273.50 | $278.77 | $273.50 | $278.74 | $278.74 | 92,035 |
| 2024-01-05 | $272.57 | $274.46 | $271.78 | $272.88 | $272.88 | 123,543 |
| 2024-01-04 | $272.30 | $275.61 | $272.30 | $273.34 | $273.34 | 186,808 |
| 2024-01-03 | $276.33 | $276.33 | $272.23 | $273.00 | $272.60 | 114,549 |
| 2024-01-02 | $284.09 | $284.12 | $276.68 | $277.60 | $277.19 | 143,041 |
| 2023-12-29 | $289.00 | $289.00 | $285.41 | $286.24 | $286.24 | 57,024 |
| 2023-12-28 | $287.96 | $289.17 | $287.00 | $288.27 | $288.27 | 48,146 |
| 2023-12-27 | $286.36 | $288.88 | $285.41 | $288.88 | $288.88 | 91,536 |
| 2023-12-26 | $286.40 | $287.90 | $285.48 | $287.63 | $287.63 | 47,419 |
| 2023-12-22 | $282.00 | $286.18 | $281.85 | $285.95 | $285.95 | 114,575 |
| 2023-12-21 | $279.35 | $281.99 | $278.35 | $281.71 | $281.71 | 134,652 |
| 2023-12-20 | $281.60 | $285.16 | $278.62 | $278.81 | $278.81 | 162,879 |
| 2023-12-19 | $280.47 | $283.21 | $280.47 | $281.60 | $281.60 | 321,427 |
| 2023-12-18 | $279.08 | $280.15 | $276.10 | $280.15 | $280.15 | 112,536 |
| 2023-12-15 | $281.61 | $283.42 | $277.63 | $279.54 | $279.54 | 269,424 |
| 2023-12-14 | $282.39 | $285.30 | $280.20 | $283.44 | $283.44 | 178,675 |
| 2023-12-13 | $277.90 | $281.71 | $275.64 | $281.35 | $281.35 | 161,244 |
| 2023-12-12 | $277.77 | $279.71 | $276.41 | $278.03 | $278.03 | 127,662 |
| 2023-12-11 | $274.53 | $279.03 | $271.48 | $277.97 | $277.97 | 97,213 |
| 2023-12-08 | $275.00 | $275.97 | $273.33 | $274.76 | $274.76 | 72,675 |
| 2023-12-07 | $277.24 | $278.18 | $273.27 | $275.00 | $275.00 | 251,117 |
| 2023-12-06 | $281.65 | $282.65 | $277.06 | $277.74 | $277.74 | 293,083 |
| 2023-12-05 | $284.59 | $286.57 | $279.49 | $281.37 | $281.37 | 175,425 |
| 2023-12-04 | $285.19 | $286.53 | $282.62 | $284.79 | $284.79 | 288,844 |
| 2023-12-01 | $283.45 | $285.10 | $279.06 | $284.30 | $284.30 | 196,093 |
| 2023-11-30 | $280.80 | $283.40 | $279.65 | $283.36 | $283.36 | 185,357 |
| 2023-11-29 | $278.95 | $282.82 | $277.81 | $281.50 | $281.50 | 198,663 |
| 2023-11-28 | $278.49 | $280.05 | $276.86 | $277.79 | $277.79 | 137,941 |
| 2023-11-27 | $276.48 | $280.32 | $273.35 | $279.28 | $279.28 | 232,378 |
| 2023-11-24 | $275.75 | $277.03 | $274.66 | $276.18 | $276.18 | 97,297 |
| 2023-11-22 | $275.67 | $277.00 | $274.54 | $276.45 | $276.45 | 186,462 |
| 2023-11-21 | $272.58 | $275.87 | $271.39 | $274.87 | $274.87 | 134,213 |
| 2023-11-20 | $270.44 | $274.27 | $270.44 | $272.41 | $272.41 | 148,016 |
| 2023-11-17 | $272.84 | $272.84 | $270.20 | $271.04 | $271.04 | 111,871 |
| 2023-11-16 | $268.69 | $271.30 | $264.79 | $270.76 | $270.76 | 144,079 |
| 2023-11-15 | $270.73 | $270.73 | $267.71 | $268.86 | $268.86 | 137,848 |
| 2023-11-14 | $269.97 | $270.83 | $266.51 | $269.66 | $269.66 | 132,666 |
| 2023-11-13 | $265.56 | $266.48 | $263.79 | $265.41 | $265.41 | 140,773 |
| 2023-11-10 | $261.23 | $266.54 | $259.56 | $266.14 | $266.14 | 167,143 |
| 2023-11-09 | $263.97 | $263.97 | $259.50 | $260.71 | $260.71 | 164,489 |
| 2023-11-08 | $263.81 | $263.81 | $260.64 | $262.77 | $262.77 | 179,444 |
| 2023-11-07 | $263.00 | $264.33 | $261.52 | $262.70 | $262.70 | 178,828 |
| 2023-11-06 | $262.76 | $264.38 | $261.70 | $262.98 | $262.98 | 193,804 |
| 2023-11-03 | $261.11 | $265.04 | $260.27 | $262.35 | $262.35 | 94,112 |
| 2023-11-02 | $259.18 | $260.00 | $255.52 | $259.48 | $259.48 | 239,390 |
| 2023-11-01 | $254.46 | $257.72 | $252.29 | $257.23 | $257.23 | 190,083 |
| 2023-10-31 | $251.33 | $254.45 | $247.16 | $253.24 | $253.24 | 183,072 |
| 2023-10-30 | $246.99 | $252.46 | $244.01 | $251.32 | $251.32 | 184,976 |
| 2023-10-27 | $248.11 | $248.11 | $241.12 | $241.68 | $241.68 | 160,592 |
| 2023-10-26 | $226.40 | $253.47 | $226.00 | $248.00 | $248.00 | 467,891 |
| 2023-10-25 | $223.06 | $224.60 | $219.45 | $220.07 | $220.07 | 163,119 |
| 2023-10-24 | $226.64 | $227.03 | $222.44 | $223.18 | $223.18 | 210,987 |
| 2023-10-23 | $224.13 | $227.08 | $223.46 | $224.54 | $224.54 | 127,232 |
| 2023-10-20 | $227.24 | $228.71 | $222.00 | $224.86 | $224.86 | 100,136 |
| 2023-10-19 | $228.72 | $230.40 | $226.12 | $226.53 | $226.53 | 136,347 |
| 2023-10-18 | $233.31 | $234.48 | $229.67 | $229.85 | $229.85 | 111,663 |
| 2023-10-17 | $233.68 | $236.33 | $232.24 | $234.52 | $234.52 | 296,547 |
| 2023-10-16 | $227.66 | $234.23 | $226.03 | $233.93 | $233.93 | 238,525 |
| 2023-10-13 | $228.36 | $229.37 | $225.37 | $225.47 | $225.47 | 136,811 |
| 2023-10-12 | $234.03 | $234.46 | $227.83 | $228.04 | $228.04 | 142,992 |
| 2023-10-11 | $235.72 | $236.98 | $232.94 | $234.03 | $234.03 | 71,621 |
| 2023-10-10 | $233.66 | $237.05 | $233.05 | $235.72 | $235.72 | 113,391 |
| 2023-10-09 | $231.27 | $234.21 | $230.07 | $233.32 | $233.32 | 92,333 |
| 2023-10-06 | $228.30 | $233.71 | $225.49 | $233.12 | $233.12 | 141,236 |
| 2023-10-05 | $229.81 | $231.26 | $227.54 | $229.14 | $229.14 | 139,127 |
| 2023-10-04 | $226.94 | $230.09 | $224.41 | $229.97 | $229.59 | 168,814 |
| 2023-10-03 | $228.79 | $230.22 | $224.58 | $225.64 | $225.27 | 219,575 |
| 2023-10-02 | $232.63 | $232.80 | $228.66 | $229.53 | $229.15 | 186,607 |
| 2023-09-29 | $236.08 | $239.85 | $233.38 | $234.24 | $234.24 | 155,979 |
| 2023-09-28 | $232.98 | $235.42 | $231.32 | $234.55 | $234.55 | 163,167 |
| 2023-09-27 | $238.90 | $240.80 | $232.52 | $233.58 | $233.58 | 179,088 |
| 2023-09-26 | $241.00 | $242.35 | $237.49 | $239.10 | $239.10 | 253,725 |
| 2023-09-25 | $243.60 | $244.06 | $241.79 | $242.02 | $242.02 | 175,395 |
| 2023-09-22 | $247.21 | $248.46 | $243.42 | $243.60 | $243.60 | 182,364 |
| 2023-09-21 | $248.88 | $249.39 | $245.26 | $246.78 | $246.78 | 500,355 |
| 2023-09-20 | $253.10 | $255.40 | $250.88 | $251.33 | $251.33 | 221,025 |
| 2023-09-19 | $253.72 | $256.30 | $252.49 | $253.10 | $253.10 | 292,827 |
| 2023-09-18 | $249.78 | $256.94 | $249.74 | $255.43 | $255.43 | 472,296 |
| 2023-09-15 | $246.37 | $251.14 | $246.06 | $249.99 | $249.99 | 3,779,829 |
| 2023-09-14 | $249.42 | $250.69 | $245.75 | $246.61 | $246.61 | 308,904 |
| 2023-09-13 | $249.69 | $250.94 | $246.62 | $248.97 | $248.97 | 375,551 |
| 2023-09-12 | $251.43 | $255.80 | $248.92 | $250.18 | $250.18 | 328,487 |
| 2023-09-11 | $253.16 | $256.33 | $250.84 | $252.95 | $252.95 | 260,532 |
| 2023-09-08 | $251.03 | $254.98 | $249.39 | $252.85 | $252.85 | 286,493 |
| 2023-09-07 | $247.42 | $257.28 | $244.83 | $251.48 | $251.48 | 345,282 |
| 2023-09-06 | $238.81 | $248.54 | $238.81 | $248.00 | $248.00 | 372,174 |
| 2023-09-05 | $245.00 | $253.53 | $238.87 | $240.29 | $240.29 | 508,838 |
| 2023-09-01 | $234.30 | $236.57 | $231.38 | $234.59 | $234.59 | 227,175 |
| 2023-08-31 | $229.86 | $233.24 | $226.39 | $232.67 | $232.67 | 309,319 |
| 2023-08-30 | $224.52 | $229.12 | $223.07 | $228.64 | $228.64 | 141,871 |
| 2023-08-29 | $226.53 | $227.98 | $220.57 | $224.77 | $224.77 | 119,044 |
| 2023-08-28 | $222.86 | $227.76 | $220.68 | $226.37 | $226.37 | 160,999 |
| 2023-08-25 | $221.10 | $222.95 | $218.30 | $222.10 | $222.10 | 159,140 |
| 2023-08-24 | $220.00 | $221.31 | $218.02 | $220.95 | $220.95 | 152,592 |
| 2023-08-23 | $216.08 | $220.34 | $215.61 | $220.21 | $220.21 | 178,332 |
| 2023-08-22 | $216.65 | $216.70 | $213.38 | $216.67 | $216.67 | 94,992 |
| 2023-08-21 | $215.34 | $216.95 | $213.80 | $214.85 | $214.85 | 262,694 |
| 2023-08-18 | $219.19 | $219.46 | $215.87 | $215.96 | $215.96 | 101,304 |
| 2023-08-17 | $219.80 | $223.63 | $218.56 | $220.31 | $220.31 | 269,879 |
| 2023-08-16 | $218.80 | $219.98 | $217.00 | $219.61 | $219.61 | 82,749 |
| 2023-08-15 | $217.71 | $219.27 | $216.73 | $219.00 | $219.00 | 82,741 |
| 2023-08-14 | $219.64 | $219.78 | $216.86 | $219.00 | $219.00 | 129,683 |
| 2023-08-11 | $218.16 | $220.41 | $218.01 | $219.99 | $219.99 | 48,996 |
| 2023-08-10 | $220.55 | $220.94 | $217.45 | $218.98 | $218.98 | 84,162 |
| 2023-08-09 | $220.44 | $221.89 | $218.15 | $219.02 | $219.02 | 113,722 |
| 2023-08-08 | $218.26 | $221.18 | $214.63 | $220.47 | $220.47 | 178,156 |
| 2023-08-07 | $221.01 | $223.30 | $219.48 | $220.85 | $220.85 | 107,592 |
| 2023-08-04 | $225.33 | $226.40 | $220.21 | $220.46 | $220.46 | 231,829 |
| 2023-08-03 | $223.09 | $226.21 | $222.50 | $225.41 | $225.41 | 156,452 |
| 2023-08-02 | $225.52 | $227.42 | $223.49 | $224.70 | $224.70 | 106,862 |
| 2023-08-01 | $230.00 | $232.92 | $227.71 | $227.90 | $227.90 | 146,001 |
| 2023-07-31 | $235.45 | $237.71 | $229.03 | $230.48 | $230.48 | 160,335 |
| 2023-07-28 | $231.85 | $237.70 | $230.00 | $235.55 | $235.55 | 293,781 |
| 2023-07-27 | $219.00 | $233.94 | $214.63 | $230.39 | $230.39 | 487,969 |
| 2023-07-26 | $216.30 | $216.89 | $213.85 | $215.18 | $215.18 | 204,150 |
| 2023-07-25 | $213.79 | $217.27 | $205.19 | $216.35 | $216.35 | 178,243 |
| 2023-07-24 | $213.40 | $215.49 | $213.40 | $214.07 | $214.07 | 175,993 |
| 2023-07-21 | $213.98 | $215.14 | $212.14 | $213.79 | $213.79 | 170,985 |
| 2023-07-20 | $212.40 | $213.35 | $209.74 | $212.70 | $212.70 | 177,778 |
| 2023-07-19 | $212.13 | $215.99 | $210.47 | $213.95 | $213.95 | 252,508 |
| 2023-07-18 | $209.44 | $212.81 | $209.44 | $211.65 | $211.65 | 248,701 |
| 2023-07-17 | $209.03 | $209.33 | $207.02 | $209.08 | $209.08 | 185,479 |
| 2023-07-14 | $211.69 | $211.69 | $208.33 | $209.03 | $209.03 | 160,540 |
| 2023-07-13 | $207.19 | $212.41 | $205.66 | $210.90 | $210.90 | 315,964 |
| 2023-07-12 | $207.74 | $208.00 | $205.75 | $206.49 | $206.49 | 183,852 |
| 2023-07-11 | $198.75 | $205.15 | $198.75 | $204.79 | $204.79 | 120,624 |
| 2023-07-10 | $196.89 | $199.82 | $196.32 | $197.75 | $197.75 | 256,042 |
| 2023-07-07 | $194.39 | $199.33 | $192.98 | $197.50 | $197.50 | 176,502 |
| 2023-07-06 | $190.93 | $195.13 | $188.97 | $194.00 | $194.00 | 179,667 |
| 2023-07-05 | $196.22 | $196.22 | $193.27 | $194.22 | $193.85 | 168,086 |
| 2023-07-03 | $195.27 | $196.61 | $190.76 | $196.61 | $196.23 | 189,271 |
| 2023-06-30 | $194.17 | $196.94 | $192.08 | $196.07 | $195.69 | 286,960 |
| 2023-06-29 | $187.94 | $194.05 | $187.82 | $192.75 | $192.38 | 228,730 |
| 2023-06-28 | $187.96 | $188.84 | $185.15 | $188.72 | $188.36 | 160,749 |
| 2023-06-27 | $187.53 | $189.23 | $186.47 | $188.50 | $188.14 | 185,035 |
| 2023-06-26 | $192.19 | $193.29 | $186.85 | $187.00 | $186.64 | 290,557 |
| 2023-06-23 | $194.57 | $197.03 | $193.51 | $193.65 | $193.28 | 320,790 |
| 2023-06-22 | $200.97 | $200.97 | $195.87 | $196.64 | $196.26 | 186,495 |
| 2023-06-21 | $202.81 | $204.16 | $201.47 | $201.77 | $201.38 | 126,076 |
| 2023-06-20 | $204.41 | $204.41 | $200.94 | $203.52 | $203.13 | 147,378 |
| 2023-06-16 | $209.00 | $209.71 | $203.70 | $206.03 | $206.03 | 1,397,326 |
| 2023-06-15 | $202.37 | $208.39 | $201.71 | $207.67 | $207.67 | 79,844 |
| 2023-06-14 | $204.04 | $205.77 | $202.57 | $203.35 | $203.35 | 72,874 |
| 2023-06-13 | $203.56 | $205.59 | $201.32 | $204.61 | $204.61 | 89,982 |
| 2023-06-12 | $204.52 | $204.52 | $198.66 | $202.09 | $202.09 | 79,226 |
| 2023-06-09 | $206.12 | $206.91 | $203.46 | $204.50 | $204.50 | 75,562 |
| 2023-06-08 | $204.76 | $206.65 | $202.45 | $206.14 | $206.14 | 115,094 |
| 2023-06-07 | $207.62 | $208.47 | $205.29 | $205.90 | $205.90 | 100,423 |
| 2023-06-06 | $205.36 | $207.67 | $205.17 | $207.67 | $207.67 | 65,452 |
| 2023-06-05 | $204.79 | $205.65 | $202.77 | $205.36 | $205.36 | 59,922 |
| 2023-06-02 | $206.01 | $207.91 | $204.45 | $206.43 | $206.43 | 87,641 |
| 2023-06-01 | $204.60 | $205.48 | $201.32 | $203.96 | $203.96 | 109,016 |
| 2023-05-31 | $206.17 | $207.25 | $202.24 | $204.70 | $204.70 | 182,416 |
| 2023-05-30 | $202.00 | $207.82 | $199.63 | $206.98 | $206.98 | 157,359 |
| 2023-05-26 | $197.00 | $201.22 | $196.99 | $200.93 | $200.93 | 90,351 |
| 2023-05-25 | $198.08 | $198.09 | $195.85 | $197.31 | $197.31 | 123,314 |
| 2023-05-24 | $196.78 | $197.63 | $195.14 | $196.70 | $196.70 | 98,149 |
| 2023-05-23 | $200.00 | $201.34 | $197.16 | $198.83 | $198.83 | 155,968 |
| 2023-05-22 | $196.73 | $201.18 | $196.48 | $200.78 | $200.78 | 140,642 |
| 2023-05-19 | $195.76 | $198.05 | $194.74 | $197.43 | $197.43 | 91,093 |
| 2023-05-18 | $193.01 | $195.18 | $192.00 | $194.58 | $194.58 | 132,092 |
| 2023-05-17 | $192.81 | $194.76 | $191.12 | $192.92 | $192.92 | 149,534 |
| 2023-05-16 | $191.94 | $193.34 | $191.38 | $192.26 | $192.26 | 153,480 |
| 2023-05-15 | $189.66 | $192.56 | $187.99 | $192.35 | $192.35 | 104,277 |
| 2023-05-12 | $189.68 | $190.67 | $188.28 | $189.94 | $189.94 | 120,458 |
| 2023-05-11 | $190.00 | $190.28 | $187.28 | $189.50 | $189.50 | 109,963 |
| 2023-05-10 | $189.11 | $191.49 | $187.07 | $190.46 | $190.46 | 109,229 |
| 2023-05-09 | $185.46 | $188.21 | $185.10 | $187.54 | $187.54 | 92,444 |
| 2023-05-08 | $186.33 | $189.10 | $185.74 | $187.19 | $187.19 | 110,696 |
| 2023-05-05 | $186.71 | $187.01 | $184.61 | $186.21 | $186.21 | 247,421 |
| 2023-05-04 | $180.48 | $185.10 | $180.48 | $184.36 | $184.36 | 118,504 |
| 2023-05-03 | $182.36 | $192.33 | $181.24 | $182.13 | $182.13 | 138,280 |
| 2023-05-02 | $181.81 | $184.91 | $178.81 | $181.53 | $181.53 | 231,225 |
| 2023-05-01 | $178.25 | $182.96 | $178.00 | $181.83 | $181.83 | 148,763 |
| 2023-04-28 | $172.34 | $180.50 | $172.34 | $178.31 | $178.31 | 205,479 |
| 2023-04-27 | $195.15 | $195.15 | $163.28 | $172.03 | $172.03 | 883,446 |
| 2023-04-26 | $196.23 | $197.94 | $189.37 | $190.62 | $190.62 | 224,830 |
| 2023-04-25 | $205.32 | $205.64 | $196.55 | $197.48 | $197.48 | 93,393 |
| 2023-04-24 | $207.17 | $208.56 | $205.15 | $206.00 | $206.00 | 87,183 |
| 2023-04-21 | $208.01 | $209.08 | $206.16 | $207.59 | $207.59 | 62,895 |
| 2023-04-20 | $207.89 | $209.00 | $207.26 | $208.08 | $208.08 | 66,441 |
| 2023-04-19 | $207.16 | $210.95 | $207.16 | $209.11 | $209.11 | 58,474 |
| 2023-04-18 | $208.25 | $209.75 | $207.64 | $208.98 | $208.98 | 88,065 |
| 2023-04-17 | $207.32 | $209.69 | $205.60 | $208.04 | $208.04 | 89,290 |
| 2023-04-14 | $207.24 | $209.74 | $205.91 | $208.51 | $208.51 | 79,561 |
| 2023-04-13 | $204.73 | $208.07 | $204.02 | $207.15 | $207.15 | 123,618 |
| 2023-04-12 | $205.22 | $207.97 | $203.83 | $204.00 | $204.00 | 166,804 |
| 2023-04-11 | $203.00 | $205.71 | $202.30 | $203.93 | $203.93 | 77,483 |
| 2023-04-10 | $204.22 | $206.00 | $200.42 | $203.11 | $203.11 | 96,356 |
| 2023-04-06 | $200.74 | $206.02 | $199.66 | $206.01 | $206.01 | 242,045 |
| 2023-04-05 | $202.35 | $204.24 | $201.35 | $201.87 | $201.87 | 137,235 |
| 2023-04-04 | $203.81 | $206.78 | $200.96 | $203.95 | $203.57 | 169,707 |
| 2023-04-03 | $202.59 | $203.74 | $198.14 | $203.41 | $203.03 | 310,449 |
| 2023-03-31 | $199.97 | $203.24 | $198.16 | $203.03 | $202.65 | 199,835 |
| 2023-03-30 | $193.83 | $198.05 | $192.59 | $198.05 | $197.68 | 303,191 |
| 2023-03-29 | $188.98 | $191.88 | $187.43 | $191.68 | $191.32 | 81,985 |
| 2023-03-28 | $184.28 | $186.51 | $182.86 | $186.34 | $185.99 | 100,502 |
| 2023-03-27 | $188.71 | $188.90 | $183.57 | $184.14 | $183.80 | 125,433 |
| 2023-03-24 | $187.82 | $188.15 | $184.58 | $187.39 | $187.04 | 85,492 |
| 2023-03-23 | $182.80 | $189.99 | $181.22 | $188.22 | $187.87 | 170,040 |
| 2023-03-22 | $186.97 | $187.64 | $180.99 | $181.22 | $180.88 | 174,938 |
| 2023-03-21 | $186.10 | $189.19 | $183.18 | $187.88 | $187.53 | 106,493 |
| 2023-03-20 | $185.46 | $185.46 | $182.34 | $183.71 | $183.37 | 91,671 |
| 2023-03-17 | $185.38 | $186.27 | $181.21 | $183.64 | $183.64 | 138,624 |
| 2023-03-16 | $183.69 | $190.22 | $183.01 | $186.20 | $186.20 | 115,798 |
| 2023-03-15 | $185.76 | $185.99 | $181.69 | $183.79 | $183.79 | 198,526 |
| 2023-03-14 | $190.00 | $190.86 | $186.69 | $187.96 | $187.96 | 174,929 |
| 2023-03-13 | $188.10 | $189.57 | $181.33 | $186.59 | $186.59 | 283,381 |
| 2023-03-10 | $201.65 | $201.65 | $191.01 | $191.26 | $191.26 | 165,063 |
| 2023-03-09 | $208.15 | $209.41 | $201.12 | $201.12 | $201.12 | 100,728 |
| 2023-03-08 | $208.45 | $208.66 | $205.89 | $207.23 | $207.23 | 111,651 |
| 2023-03-07 | $209.83 | $211.30 | $205.91 | $207.90 | $207.90 | 91,236 |
| 2023-03-06 | $211.32 | $215.53 | $210.14 | $210.14 | $210.14 | 94,023 |
| 2023-03-03 | $209.06 | $211.72 | $206.82 | $211.06 | $211.06 | 143,417 |
| 2023-03-02 | $205.98 | $207.59 | $205.46 | $207.00 | $207.00 | 113,305 |
| 2023-03-01 | $207.00 | $209.15 | $205.63 | $207.01 | $207.01 | 185,313 |
| 2023-02-28 | $208.00 | $208.61 | $204.99 | $207.33 | $207.33 | 143,660 |
| 2023-02-27 | $208.36 | $209.04 | $204.77 | $207.61 | $207.61 | 166,788 |
| 2023-02-24 | $227.96 | $229.26 | $200.10 | $207.09 | $207.09 | 383,243 |
| 2023-02-23 | $233.45 | $236.22 | $231.20 | $235.86 | $235.86 | 95,512 |
| 2023-02-22 | $232.60 | $234.38 | $231.48 | $232.97 | $232.97 | 90,119 |
| 2023-02-21 | $235.13 | $236.93 | $231.47 | $232.55 | $232.55 | 68,584 |
| 2023-02-17 | $235.66 | $238.57 | $234.81 | $238.00 | $238.00 | 54,825 |
| 2023-02-16 | $235.46 | $239.59 | $234.09 | $237.36 | $237.36 | 60,654 |
| 2023-02-15 | $235.64 | $239.71 | $235.25 | $239.41 | $239.41 | 57,665 |
| 2023-02-14 | $238.22 | $239.84 | $235.10 | $237.09 | $237.09 | 70,867 |
| 2023-02-13 | $237.39 | $238.97 | $234.80 | $238.12 | $238.12 | 87,903 |
| 2023-02-10 | $237.01 | $238.50 | $233.80 | $235.74 | $235.74 | 56,407 |
| 2023-02-09 | $244.86 | $246.20 | $238.76 | $239.13 | $239.13 | 63,823 |
| 2023-02-08 | $243.77 | $245.84 | $242.17 | $242.85 | $242.85 | 58,473 |
| 2023-02-07 | $242.68 | $245.48 | $239.59 | $245.21 | $245.21 | 52,085 |
| 2023-02-06 | $245.22 | $246.19 | $241.81 | $243.39 | $243.39 | 65,502 |
| 2023-02-03 | $252.14 | $253.85 | $247.47 | $248.38 | $248.38 | 64,704 |
| 2023-02-02 | $250.94 | $259.28 | $247.30 | $256.64 | $256.64 | 100,055 |
| 2023-02-01 | $241.03 | $248.40 | $240.69 | $247.43 | $247.43 | 101,910 |
| 2023-01-31 | $239.01 | $242.95 | $237.22 | $242.88 | $242.88 | 80,503 |
| 2023-01-30 | $240.28 | $242.45 | $237.67 | $238.09 | $238.09 | 56,051 |
| 2023-01-27 | $235.60 | $243.12 | $235.30 | $241.44 | $241.44 | 47,733 |
| 2023-01-26 | $238.29 | $238.38 | $235.10 | $236.88 | $236.88 | 57,151 |
| 2023-01-25 | $235.39 | $236.00 | $232.90 | $235.18 | $235.18 | 79,395 |
| 2023-01-24 | $240.08 | $243.17 | $238.55 | $238.96 | $238.96 | 73,395 |
| 2023-01-23 | $239.67 | $245.67 | $238.70 | $243.12 | $243.12 | 53,347 |
| 2023-01-20 | $238.74 | $241.10 | $236.77 | $240.77 | $240.77 | 82,508 |
| 2023-01-19 | $238.12 | $240.61 | $236.53 | $237.71 | $237.71 | 71,308 |
| 2023-01-18 | $244.15 | $246.56 | $240.27 | $240.27 | $240.27 | 43,205 |
| 2023-01-17 | $242.03 | $244.99 | $238.30 | $242.84 | $242.84 | 70,003 |
| 2023-01-13 | $237.48 | $241.49 | $237.48 | $240.92 | $240.92 | 63,439 |
| 2023-01-12 | $238.69 | $241.08 | $234.14 | $239.10 | $239.10 | 82,150 |
| 2023-01-11 | $233.01 | $240.06 | $233.01 | $238.14 | $238.14 | 72,368 |
| 2023-01-10 | $229.87 | $234.70 | $229.87 | $233.83 | $233.83 | 73,902 |
| 2023-01-09 | $223.89 | $234.57 | $223.89 | $230.57 | $230.57 | 86,168 |
| 2023-01-06 | $217.98 | $223.69 | $215.10 | $223.46 | $223.46 | 87,806 |
| 2023-01-05 | $216.64 | $217.67 | $212.87 | $214.93 | $214.93 | 79,815 |
| 2023-01-04 | $221.08 | $223.13 | $216.66 | $220.16 | $219.78 | 119,351 |
| 2023-01-03 | $219.25 | $221.09 | $215.88 | $218.13 | $217.75 | 125,768 |
| 2022-12-30 | $216.86 | $217.88 | $213.61 | $216.59 | $216.21 | 66,656 |
| 2022-12-29 | $211.37 | $219.80 | $211.37 | $219.54 | $219.16 | 94,600 |
| 2022-12-28 | $212.07 | $214.82 | $209.49 | $209.58 | $209.21 | 74,501 |
| 2022-12-27 | $213.00 | $214.67 | $210.90 | $212.31 | $211.94 | 65,086 |
| 2022-12-23 | $214.65 | $215.57 | $212.02 | $213.50 | $213.13 | 69,944 |
| 2022-12-22 | $212.79 | $215.27 | $208.30 | $215.01 | $214.64 | 107,090 |
| 2022-12-21 | $212.32 | $216.12 | $212.32 | $215.01 | $214.64 | 175,679 |
| 2022-12-20 | $215.34 | $216.42 | $208.69 | $211.33 | $210.96 | 165,956 |
| 2022-12-19 | $213.57 | $217.86 | $210.93 | $214.13 | $213.76 | 157,284 |
| 2022-12-16 | $218.09 | $218.60 | $214.28 | $214.57 | $214.57 | 145,938 |
| 2022-12-15 | $224.60 | $225.94 | $219.73 | $220.23 | $220.23 | 71,362 |
| 2022-12-14 | $227.59 | $233.88 | $226.12 | $228.04 | $228.04 | 119,847 |
| 2022-12-13 | $240.60 | $241.00 | $232.36 | $233.88 | $233.88 | 109,957 |
| 2022-12-12 | $232.98 | $233.32 | $228.22 | $230.71 | $230.71 | 81,293 |
| 2022-12-09 | $234.87 | $236.65 | $233.57 | $233.57 | $233.57 | 68,125 |
| 2022-12-08 | $238.21 | $241.14 | $236.06 | $236.65 | $236.65 | 73,109 |
| 2022-12-07 | $237.21 | $239.63 | $229.99 | $238.38 | $238.38 | 76,311 |
| 2022-12-06 | $240.05 | $240.05 | $235.11 | $235.11 | $235.11 | 62,960 |
| 2022-12-05 | $246.85 | $247.55 | $240.62 | $240.94 | $240.94 | 68,293 |
| 2022-12-02 | $246.24 | $250.91 | $245.92 | $249.60 | $249.60 | 55,281 |
| 2022-12-01 | $247.27 | $252.04 | $243.46 | $249.98 | $249.98 | 78,604 |
| 2022-11-30 | $235.75 | $246.22 | $232.66 | $245.13 | $245.13 | 140,669 |
| 2022-11-29 | $240.20 | $241.30 | $234.84 | $235.59 | $235.59 | 71,537 |
| 2022-11-28 | $243.81 | $245.59 | $241.03 | $241.32 | $241.32 | 58,553 |
| 2022-11-25 | $245.61 | $247.29 | $245.20 | $246.55 | $246.55 | 43,678 |
| 2022-11-23 | $243.48 | $247.58 | $241.91 | $246.41 | $246.41 | 54,890 |
| 2022-11-22 | $240.04 | $243.05 | $236.24 | $242.65 | $242.65 | 55,268 |
| 2022-11-21 | $239.66 | $241.38 | $238.06 | $240.52 | $240.52 | 99,102 |
| 2022-11-18 | $243.59 | $244.34 | $237.23 | $239.06 | $239.06 | 56,461 |
| 2022-11-17 | $241.29 | $241.98 | $237.75 | $240.00 | $240.00 | 68,926 |
| 2022-11-16 | $245.05 | $246.91 | $240.87 | $245.20 | $245.20 | 58,168 |
| 2022-11-15 | $246.53 | $247.08 | $240.41 | $245.05 | $245.05 | 86,485 |
| 2022-11-14 | $243.24 | $246.10 | $241.29 | $241.30 | $241.30 | 53,056 |
| 2022-11-11 | $245.81 | $249.71 | $244.13 | $245.65 | $245.65 | 60,888 |
| 2022-11-10 | $236.23 | $244.21 | $236.23 | $243.75 | $243.75 | 128,163 |
| 2022-11-09 | $234.14 | $235.50 | $225.93 | $226.96 | $226.96 | 75,222 |
| 2022-11-08 | $231.44 | $236.31 | $229.42 | $235.70 | $235.70 | 93,325 |
| 2022-11-07 | $233.57 | $233.57 | $228.69 | $230.81 | $230.81 | 85,673 |
| 2022-11-04 | $231.83 | $234.70 | $228.19 | $231.81 | $231.81 | 106,676 |
| 2022-11-03 | $229.34 | $231.60 | $226.51 | $229.35 | $229.35 | 112,485 |
| 2022-11-02 | $234.36 | $237.87 | $231.51 | $232.52 | $232.52 | 161,392 |
| 2022-11-01 | $234.31 | $235.82 | $232.81 | $233.23 | $233.23 | 131,265 |
| 2022-10-31 | $233.50 | $235.40 | $231.19 | $232.18 | $232.18 | 152,105 |
| 2022-10-28 | $226.97 | $234.77 | $223.31 | $234.27 | $234.27 | 140,206 |
| 2022-10-27 | $221.00 | $232.05 | $214.78 | $226.25 | $226.25 | 160,725 |
| 2022-10-26 | $220.30 | $225.45 | $218.59 | $220.28 | $220.28 | 82,420 |
| 2022-10-25 | $216.60 | $221.93 | $216.60 | $221.66 | $221.66 | 115,447 |
| 2022-10-24 | $214.44 | $215.80 | $212.20 | $214.64 | $214.64 | 74,870 |
| 2022-10-21 | $209.02 | $214.95 | $207.11 | $214.10 | $214.10 | 72,668 |
| 2022-10-20 | $215.51 | $216.63 | $207.13 | $209.09 | $209.09 | 81,713 |
| 2022-10-19 | $220.51 | $220.51 | $213.96 | $214.95 | $214.95 | 73,495 |
| 2022-10-18 | $225.17 | $226.51 | $219.06 | $220.98 | $220.98 | 73,894 |
| 2022-10-17 | $217.15 | $222.99 | $216.08 | $220.18 | $220.18 | 108,376 |
| 2022-10-14 | $220.39 | $222.64 | $212.86 | $213.42 | $213.42 | 168,283 |
| 2022-10-13 | $210.24 | $220.45 | $208.22 | $219.45 | $219.45 | 79,995 |
| 2022-10-12 | $216.19 | $217.11 | $214.16 | $214.55 | $214.55 | 72,115 |
| 2022-10-11 | $212.85 | $218.39 | $209.57 | $215.28 | $215.28 | 118,964 |
| 2022-10-10 | $215.08 | $215.08 | $210.03 | $213.72 | $213.72 | 79,972 |
| 2022-10-07 | $220.99 | $221.11 | $213.60 | $214.44 | $214.44 | 99,476 |
| 2022-10-06 | $224.80 | $225.87 | $222.00 | $224.28 | $224.28 | 86,407 |
| 2022-10-05 | $218.39 | $226.20 | $216.43 | $224.59 | $224.59 | 119,688 |
| 2022-10-04 | $216.92 | $222.46 | $215.55 | $221.80 | $221.80 | 176,803 |
| 2022-10-03 | $214.68 | $215.61 | $210.71 | $213.94 | $213.94 | 173,984 |
| 2022-09-30 | $214.51 | $217.83 | $212.19 | $212.32 | $212.32 | 134,452 |
| 2022-09-29 | $212.28 | $214.62 | $210.91 | $213.50 | $213.50 | 128,224 |
| 2022-09-28 | $211.50 | $216.37 | $210.68 | $215.28 | $215.28 | 76,298 |
| 2022-09-27 | $212.47 | $214.88 | $208.48 | $209.97 | $209.97 | 118,144 |
| 2022-09-26 | $214.03 | $215.78 | $210.83 | $211.20 | $211.20 | 90,673 |
| 2022-09-23 | $214.88 | $216.98 | $211.58 | $215.82 | $215.82 | 72,008 |
| 2022-09-22 | $219.98 | $219.98 | $214.67 | $217.17 | $217.17 | 100,789 |
| 2022-09-21 | $225.57 | $227.72 | $219.58 | $219.99 | $219.99 | 75,358 |
| 2022-09-20 | $225.78 | $227.35 | $222.53 | $225.23 | $225.23 | 133,405 |
| 2022-09-19 | $222.70 | $224.26 | $221.76 | $223.71 | $223.71 | 80,900 |
| 2022-09-16 | $223.74 | $227.30 | $222.27 | $224.56 | $224.56 | 208,250 |
| 2022-09-15 | $229.60 | $232.85 | $227.56 | $227.74 | $227.74 | 81,149 |
| 2022-09-14 | $234.16 | $236.38 | $228.82 | $231.56 | $231.56 | 109,729 |
| 2022-09-13 | $239.66 | $240.79 | $233.04 | $233.19 | $233.19 | 110,668 |
| 2022-09-12 | $247.30 | $247.30 | $244.95 | $245.87 | $245.87 | 103,346 |
| 2022-09-09 | $241.61 | $246.09 | $241.61 | $245.16 | $245.16 | 77,406 |
| 2022-09-08 | $235.82 | $240.98 | $234.89 | $240.80 | $240.80 | 69,197 |
| 2022-09-07 | $229.82 | $237.84 | $229.82 | $236.69 | $236.69 | 75,859 |
| 2022-09-06 | $225.47 | $230.52 | $225.37 | $229.48 | $229.48 | 82,453 |
| 2022-09-02 | $232.10 | $232.13 | $224.46 | $225.59 | $225.59 | 54,946 |
| 2022-09-01 | $225.41 | $230.41 | $225.38 | $230.27 | $230.27 | 85,607 |
| 2022-08-31 | $231.89 | $232.67 | $227.99 | $227.99 | $227.99 | 92,248 |
| 2022-08-30 | $229.04 | $231.37 | $228.03 | $229.49 | $229.49 | 87,033 |
| 2022-08-29 | $230.38 | $232.96 | $228.04 | $230.70 | $230.70 | 75,162 |
| 2022-08-26 | $240.13 | $240.54 | $231.50 | $231.66 | $231.66 | 77,191 |
| 2022-08-25 | $235.27 | $238.71 | $233.88 | $238.53 | $238.53 | 99,799 |
| 2022-08-24 | $236.75 | $236.75 | $234.51 | $235.41 | $235.41 | 97,114 |
| 2022-08-23 | $241.41 | $241.41 | $233.76 | $235.95 | $235.95 | 72,867 |
| 2022-08-22 | $241.50 | $242.42 | $238.79 | $240.04 | $240.04 | 62,845 |
| 2022-08-19 | $251.78 | $252.79 | $244.07 | $244.28 | $244.28 | 63,758 |
| 2022-08-18 | $256.95 | $256.95 | $253.34 | $254.75 | $254.75 | 46,717 |
| 2022-08-17 | $256.46 | $257.59 | $253.20 | $256.07 | $256.07 | 56,704 |
| 2022-08-16 | $258.24 | $259.46 | $255.43 | $257.68 | $257.68 | 48,695 |
| 2022-08-15 | $256.98 | $261.16 | $256.76 | $260.00 | $260.00 | 70,111 |
| 2022-08-12 | $255.12 | $257.82 | $252.52 | $257.60 | $257.60 | 48,632 |
| 2022-08-11 | $258.39 | $258.42 | $253.15 | $253.52 | $253.52 | 37,654 |
| 2022-08-10 | $251.10 | $257.89 | $247.20 | $257.70 | $257.70 | 110,533 |
| 2022-08-09 | $247.61 | $248.12 | $244.95 | $246.67 | $246.67 | 80,921 |
| 2022-08-08 | $250.30 | $253.08 | $249.19 | $249.19 | $249.19 | 74,018 |
| 2022-08-05 | $247.66 | $249.86 | $246.96 | $249.00 | $249.00 | 50,929 |
| 2022-08-04 | $246.98 | $251.23 | $244.28 | $249.71 | $249.71 | 73,714 |
| 2022-08-03 | $240.80 | $247.73 | $238.90 | $246.55 | $246.55 | 162,308 |
| 2022-08-02 | $243.46 | $244.23 | $238.83 | $241.01 | $241.01 | 108,496 |
| 2022-08-01 | $253.49 | $254.85 | $245.96 | $246.00 | $246.00 | 128,683 |
| 2022-07-29 | $253.01 | $256.56 | $251.33 | $255.35 | $255.35 | 213,574 |
| 2022-07-28 | $249.00 | $254.95 | $242.01 | $254.59 | $254.59 | 250,241 |
| 2022-07-27 | $249.40 | $250.70 | $242.20 | $248.25 | $248.25 | 129,809 |
| 2022-07-26 | $244.72 | $246.41 | $243.59 | $246.02 | $246.02 | 47,377 |
| 2022-07-25 | $248.70 | $249.86 | $241.99 | $246.74 | $246.74 | 87,418 |
| 2022-07-22 | $252.99 | $253.87 | $246.50 | $248.79 | $248.79 | 77,730 |
| 2022-07-21 | $244.77 | $253.15 | $244.04 | $252.99 | $252.99 | 87,925 |
| 2022-07-20 | $239.06 | $243.78 | $237.50 | $243.64 | $243.64 | 98,665 |
| 2022-07-19 | $235.30 | $238.55 | $235.09 | $238.00 | $238.00 | 76,246 |
| 2022-07-18 | $240.08 | $240.58 | $232.23 | $232.76 | $232.76 | 73,588 |
| 2022-07-15 | $234.72 | $239.08 | $233.41 | $239.07 | $239.07 | 94,421 |
| 2022-07-14 | $226.73 | $232.50 | $223.12 | $232.21 | $232.21 | 105,846 |
| 2022-07-13 | $224.48 | $229.04 | $224.10 | $227.46 | $227.46 | 98,641 |
| 2022-07-12 | $237.62 | $238.89 | $228.86 | $229.21 | $229.21 | 84,398 |
| 2022-07-11 | $239.94 | $240.97 | $235.16 | $236.40 | $236.40 | 104,247 |
| 2022-07-08 | $240.10 | $242.77 | $238.61 | $240.29 | $240.29 | 74,727 |
| 2022-07-07 | $245.30 | $246.28 | $240.10 | $242.54 | $242.54 | 76,885 |
| 2022-07-06 | $247.37 | $248.99 | $244.05 | $245.30 | $245.30 | 75,534 |
| 2022-07-05 | $236.27 | $246.32 | $233.15 | $246.16 | $246.16 | 135,463 |
| 2022-07-01 | $240.95 | $242.97 | $235.84 | $239.58 | $239.58 | 179,951 |
| 2022-06-30 | $239.42 | $245.46 | $235.72 | $241.83 | $241.83 | 97,406 |
| 2022-06-29 | $237.47 | $242.74 | $235.26 | $241.23 | $240.87 | 91,594 |
| 2022-06-28 | $247.15 | $249.04 | $237.31 | $237.94 | $237.59 | 116,473 |
| 2022-06-27 | $249.24 | $249.50 | $244.09 | $245.42 | $245.06 | 103,650 |
| 2022-06-24 | $245.85 | $249.69 | $242.38 | $249.41 | $249.04 | 120,685 |
| 2022-06-23 | $236.14 | $242.86 | $236.14 | $242.21 | $241.85 | 101,668 |
| 2022-06-22 | $227.30 | $235.94 | $227.30 | $233.85 | $233.50 | 202,376 |
| 2022-06-21 | $230.46 | $233.61 | $230.41 | $230.72 | $230.38 | 114,236 |
| 2022-06-17 | $222.54 | $229.99 | $222.54 | $228.40 | $228.06 | 190,248 |
| 2022-06-16 | $231.42 | $231.42 | $222.47 | $223.60 | $223.27 | 175,353 |
| 2022-06-15 | $233.23 | $237.63 | $229.66 | $234.50 | $234.15 | 215,472 |
| 2022-06-14 | $225.80 | $231.18 | $222.47 | $229.51 | $229.17 | 299,754 |
| 2022-06-13 | $221.01 | $225.03 | $218.25 | $223.97 | $223.64 | 163,975 |
| 2022-06-10 | $234.48 | $234.48 | $228.38 | $229.28 | $228.94 | 149,690 |
| 2022-06-09 | $240.08 | $243.94 | $237.97 | $238.59 | $238.24 | 101,796 |
| 2022-06-08 | $244.39 | $246.57 | $241.24 | $241.98 | $241.62 | 77,047 |
| 2022-06-07 | $239.37 | $246.92 | $235.29 | $246.83 | $246.46 | 103,229 |
| 2022-06-06 | $247.49 | $249.09 | $242.33 | $242.52 | $242.16 | 87,818 |
| 2022-06-03 | $250.29 | $252.10 | $245.19 | $245.60 | $245.23 | 85,641 |
| 2022-06-02 | $245.67 | $253.64 | $243.82 | $253.37 | $252.99 | 96,551 |
| 2022-06-01 | $253.10 | $263.81 | $245.80 | $245.92 | $245.55 | 138,892 |
| 2022-05-31 | $261.69 | $261.81 | $256.18 | $257.03 | $256.65 | 166,686 |
| 2022-05-27 | $255.94 | $262.84 | $253.71 | $262.84 | $262.45 | 73,173 |
| 2022-05-26 | $248.26 | $254.95 | $248.14 | $254.43 | $254.05 | 78,432 |
| 2022-05-25 | $239.82 | $248.47 | $239.82 | $247.46 | $247.09 | 104,852 |
| 2022-05-24 | $244.20 | $246.23 | $238.56 | $241.56 | $241.20 | 112,569 |
| 2022-05-23 | $246.71 | $248.49 | $243.26 | $247.25 | $246.88 | 104,998 |
| 2022-05-20 | $240.13 | $244.91 | $237.96 | $243.99 | $243.63 | 145,393 |
| 2022-05-19 | $227.53 | $239.65 | $227.53 | $237.10 | $236.75 | 159,629 |
| 2022-05-18 | $238.97 | $240.94 | $230.23 | $231.24 | $230.90 | 104,098 |
| 2022-05-17 | $242.20 | $245.05 | $239.83 | $241.58 | $241.22 | 158,380 |
| 2022-05-16 | $241.00 | $242.93 | $237.80 | $238.13 | $237.78 | 167,416 |
| 2022-05-13 | $235.99 | $247.50 | $235.57 | $242.95 | $242.59 | 518,498 |
| 2022-05-12 | $230.86 | $236.25 | $229.46 | $233.16 | $232.81 | 200,398 |
| 2022-05-11 | $236.26 | $242.40 | $233.48 | $233.94 | $233.59 | 125,190 |
| 2022-05-10 | $239.01 | $240.26 | $231.54 | $238.59 | $238.24 | 172,520 |
| 2022-05-09 | $241.01 | $241.07 | $233.26 | $234.42 | $234.07 | 168,414 |
| 2022-05-06 | $250.93 | $252.00 | $243.15 | $246.08 | $245.71 | 132,066 |
| 2022-05-05 | $259.45 | $260.59 | $250.18 | $252.71 | $252.33 | 115,507 |
| 2022-05-04 | $254.48 | $262.47 | $251.19 | $261.70 | $261.31 | 123,763 |
| 2022-05-03 | $252.90 | $257.99 | $250.81 | $254.29 | $253.91 | 130,002 |
| 2022-05-02 | $252.48 | $254.99 | $247.53 | $252.81 | $252.43 | 177,578 |
| 2022-04-29 | $264.90 | $265.26 | $252.51 | $253.23 | $252.85 | 273,046 |
| 2022-04-28 | $270.10 | $272.81 | $264.61 | $268.31 | $267.91 | 122,285 |
| 2022-04-27 | $263.80 | $270.92 | $263.80 | $264.83 | $264.44 | 107,628 |
| 2022-04-26 | $271.90 | $272.51 | $263.05 | $264.54 | $264.15 | 101,740 |
| 2022-04-25 | $264.45 | $272.80 | $261.72 | $272.51 | $272.10 | 114,629 |
| 2022-04-22 | $274.75 | $276.68 | $265.46 | $265.88 | $265.48 | 104,755 |
| 2022-04-21 | $286.29 | $286.29 | $274.14 | $275.11 | $274.70 | 166,162 |
| 2022-04-20 | $281.66 | $285.99 | $280.11 | $282.70 | $282.28 | 72,781 |
| 2022-04-19 | $273.91 | $280.52 | $273.91 | $280.08 | $279.66 | 66,364 |
| 2022-04-18 | $274.51 | $276.69 | $268.24 | $273.46 | $273.05 | 174,317 |
| 2022-04-14 | $277.28 | $277.28 | $269.33 | $273.92 | $273.51 | 169,685 |
| 2022-04-13 | $262.99 | $283.00 | $261.77 | $278.61 | $278.20 | 621,235 |
| 2022-04-12 | $268.24 | $270.95 | $262.17 | $262.67 | $262.28 | 101,103 |
| 2022-04-11 | $280.12 | $281.65 | $267.41 | $267.76 | $267.36 | 98,934 |
| 2022-04-08 | $290.22 | $290.22 | $282.67 | $283.06 | $282.64 | 94,412 |
| 2022-04-07 | $281.27 | $293.64 | $280.79 | $291.12 | $290.69 | 181,650 |
| 2022-04-06 | $278.42 | $281.05 | $274.22 | $280.69 | $280.27 | 137,979 |
| 2022-04-05 | $273.16 | $284.49 | $268.91 | $281.32 | $280.90 | 258,593 |
| 2022-04-04 | $268.91 | $275.71 | $265.02 | $274.15 | $273.74 | 157,345 |
| 2022-04-01 | $274.97 | $274.97 | $268.12 | $270.63 | $270.23 | 107,957 |
| 2022-03-31 | $278.68 | $281.52 | $273.17 | $273.17 | $272.76 | 112,892 |
| 2022-03-30 | $280.49 | $283.34 | $276.90 | $279.04 | $278.26 | 204,440 |
| 2022-03-29 | $277.14 | $283.13 | $276.67 | $279.88 | $279.10 | 155,966 |
| 2022-03-28 | $268.78 | $274.49 | $268.17 | $274.32 | $273.55 | 60,251 |
| 2022-03-25 | $269.70 | $269.70 | $265.81 | $267.98 | $267.23 | 105,591 |
| 2022-03-24 | $271.33 | $271.33 | $267.36 | $268.66 | $267.91 | 98,596 |
| 2022-03-23 | $277.42 | $277.42 | $268.39 | $268.57 | $267.82 | 59,486 |
| 2022-03-22 | $281.66 | $286.61 | $279.25 | $279.60 | $278.82 | 113,918 |
| 2022-03-21 | $282.83 | $284.50 | $278.49 | $281.01 | $280.22 | 169,891 |
| 2022-03-18 | $274.80 | $283.67 | $274.80 | $282.53 | $281.74 | 173,499 |
| 2022-03-17 | $269.96 | $275.84 | $268.17 | $275.84 | $275.07 | 128,710 |
| 2022-03-16 | $265.45 | $271.63 | $261.15 | $269.51 | $268.76 | 188,003 |
| 2022-03-15 | $260.44 | $265.17 | $258.64 | $262.42 | $261.69 | 127,880 |
| 2022-03-14 | $262.85 | $266.00 | $258.98 | $259.37 | $258.64 | 152,903 |
| 2022-03-11 | $266.81 | $270.06 | $260.44 | $260.55 | $259.82 | 135,616 |
| 2022-03-10 | $266.12 | $268.65 | $262.17 | $262.91 | $262.17 | 142,632 |
| 2022-03-09 | $262.80 | $271.67 | $262.80 | $269.65 | $268.89 | 147,068 |
| 2022-03-08 | $254.72 | $260.88 | $251.56 | $256.00 | $255.28 | 180,394 |
| 2022-03-07 | $267.08 | $267.08 | $255.23 | $255.56 | $254.84 | 164,928 |
| 2022-03-04 | $267.38 | $268.92 | $265.38 | $267.18 | $266.43 | 93,483 |
| 2022-03-03 | $274.40 | $274.40 | $268.96 | $270.70 | $269.94 | 105,031 |
| 2022-03-02 | $270.69 | $275.05 | $265.81 | $271.06 | $270.30 | 276,977 |
| 2022-03-01 | $280.00 | $280.62 | $267.90 | $269.96 | $269.20 | 252,910 |
| 2022-02-28 | $280.40 | $285.99 | $277.50 | $280.65 | $279.86 | 258,378 |
| 2022-02-25 | $267.54 | $281.95 | $264.18 | $281.60 | $280.81 | 190,701 |
| 2022-02-24 | $255.38 | $267.42 | $255.38 | $267.42 | $266.67 | 226,652 |
| 2022-02-23 | $272.79 | $273.59 | $264.38 | $264.55 | $263.81 | 107,113 |
| 2022-02-22 | $271.24 | $274.37 | $269.20 | $270.16 | $269.40 | 112,312 |
| 2022-02-18 | $274.84 | $276.51 | $271.28 | $273.89 | $273.12 | 88,388 |
| 2022-02-17 | $277.43 | $279.09 | $273.68 | $273.75 | $272.98 | 60,900 |
| 2022-02-16 | $279.68 | $281.79 | $277.96 | $280.50 | $279.71 | 115,759 |
| 2022-02-15 | $282.17 | $285.34 | $279.58 | $281.93 | $281.14 | 127,593 |
| 2022-02-14 | $285.64 | $286.53 | $274.93 | $277.49 | $276.71 | 176,520 |
| 2022-02-11 | $295.32 | $296.54 | $284.18 | $285.63 | $284.83 | 149,595 |
| 2022-02-10 | $290.11 | $298.29 | $287.73 | $294.77 | $293.94 | 177,238 |
| 2022-02-09 | $294.77 | $297.14 | $289.37 | $296.14 | $295.31 | 116,821 |
| 2022-02-08 | $293.25 | $293.39 | $286.69 | $290.87 | $290.06 | 110,038 |
| 2022-02-07 | $295.38 | $298.51 | $292.21 | $293.16 | $292.34 | 156,491 |
| 2022-02-04 | $289.73 | $297.63 | $289.73 | $294.93 | $294.10 | 138,474 |
| 2022-02-03 | $289.00 | $295.30 | $289.00 | $291.09 | $290.27 | 187,494 |
| 2022-02-02 | $290.74 | $296.51 | $289.28 | $295.07 | $294.24 | 195,839 |
| 2022-02-01 | $287.71 | $291.11 | $284.20 | $288.37 | $287.56 | 141,187 |
| 2022-01-31 | $275.36 | $287.59 | $274.61 | $287.41 | $286.61 | 234,230 |
| 2022-01-28 | $264.79 | $275.93 | $258.26 | $275.33 | $274.56 | 132,993 |
| 2022-01-27 | $267.77 | $271.95 | $263.11 | $263.95 | $263.21 | 182,106 |
| 2022-01-26 | $275.00 | $278.14 | $263.35 | $265.72 | $264.98 | 171,023 |
| 2022-01-25 | $276.44 | $276.93 | $269.32 | $272.26 | $271.50 | 190,751 |
| 2022-01-24 | $275.09 | $283.39 | $265.31 | $282.29 | $281.50 | 273,192 |
| 2022-01-21 | $282.63 | $287.00 | $279.04 | $279.14 | $278.36 | 109,843 |
| 2022-01-20 | $290.77 | $295.36 | $284.17 | $285.16 | $284.36 | 121,368 |
| 2022-01-19 | $296.62 | $297.99 | $288.51 | $289.21 | $288.40 | 118,857 |
| 2022-01-18 | $291.48 | $295.39 | $287.19 | $294.96 | $294.13 | 186,976 |
| 2022-01-14 | $296.85 | $298.92 | $293.68 | $296.19 | $295.36 | 166,764 |
| 2022-01-13 | $317.53 | $322.14 | $295.26 | $298.86 | $298.02 | 278,726 |
| 2022-01-12 | $305.71 | $316.18 | $304.42 | $315.95 | $315.07 | 1,262,391 |
| 2022-01-11 | $303.28 | $307.40 | $300.69 | $306.23 | $305.37 | 187,064 |
| 2022-01-10 | $306.02 | $306.02 | $296.23 | $303.28 | $302.43 | 128,295 |
| 2022-01-07 | $316.42 | $316.66 | $308.96 | $309.19 | $308.32 | 96,970 |
| 2022-01-06 | $318.77 | $319.93 | $312.41 | $316.51 | $315.62 | 123,903 |
| 2022-01-05 | $336.81 | $337.70 | $321.19 | $321.32 | $320.06 | 147,593 |
| 2022-01-04 | $338.29 | $339.43 | $332.48 | $336.03 | $334.71 | 154,873 |
| 2022-01-03 | $343.54 | $343.54 | $331.90 | $336.00 | $334.68 | 164,599 |
| 2021-12-31 | $341.45 | $343.50 | $339.33 | $341.99 | $340.64 | 70,886 |
| 2021-12-30 | $344.98 | $344.98 | $341.03 | $341.90 | $340.56 | 68,427 |
| 2021-12-29 | $346.96 | $350.21 | $343.77 | $344.03 | $342.68 | 69,968 |
| 2021-12-28 | $346.61 | $347.24 | $344.39 | $345.61 | $344.25 | 113,793 |
| 2021-12-27 | $340.95 | $346.61 | $340.95 | $346.61 | $345.25 | 59,272 |
| 2021-12-23 | $338.66 | $340.79 | $336.65 | $339.53 | $338.19 | 115,742 |
| 2021-12-22 | $336.11 | $339.39 | $333.65 | $336.91 | $335.58 | 130,358 |
| 2021-12-21 | $331.53 | $337.68 | $328.81 | $336.68 | $335.36 | 94,740 |
| 2021-12-20 | $326.80 | $330.94 | $326.06 | $329.25 | $327.95 | 174,926 |
| 2021-12-17 | $334.12 | $337.67 | $327.95 | $331.11 | $329.81 | 212,421 |
| 2021-12-16 | $334.08 | $336.77 | $330.52 | $335.18 | $333.86 | 223,574 |
| 2021-12-15 | $324.73 | $332.47 | $322.69 | $332.29 | $330.98 | 129,944 |
| 2021-12-14 | $320.00 | $326.77 | $320.00 | $324.05 | $322.78 | 141,987 |
| 2021-12-13 | $322.31 | $326.00 | $320.78 | $323.33 | $322.06 | 113,818 |
| 2021-12-10 | $320.63 | $324.28 | $319.02 | $322.96 | $321.69 | 79,109 |
| 2021-12-09 | $324.89 | $325.85 | $318.77 | $319.03 | $317.78 | 48,256 |
| 2021-12-08 | $321.93 | $325.35 | $318.59 | $325.28 | $324.00 | 58,610 |
| 2021-12-07 | $318.44 | $324.00 | $315.93 | $320.47 | $319.21 | 84,548 |
| 2021-12-06 | $317.05 | $317.99 | $311.48 | $313.55 | $312.32 | 93,533 |
| 2021-12-03 | $323.87 | $323.87 | $310.49 | $314.21 | $312.97 | 85,917 |
| 2021-12-02 | $311.00 | $322.43 | $310.22 | $320.97 | $319.71 | 102,169 |
| 2021-12-01 | $314.32 | $318.46 | $310.17 | $311.23 | $310.01 | 127,953 |
| 2021-11-30 | $316.00 | $317.39 | $306.54 | $310.33 | $309.11 | 99,369 |
| 2021-11-29 | $315.33 | $321.07 | $311.71 | $318.90 | $317.65 | 103,027 |
| 2021-11-26 | $314.93 | $315.59 | $309.56 | $310.63 | $309.41 | 27,934 |
| 2021-11-24 | $315.52 | $319.54 | $315.52 | $319.27 | $318.01 | 48,119 |
| 2021-11-23 | $315.87 | $318.67 | $310.45 | $318.04 | $316.79 | 70,690 |
| 2021-11-22 | $324.17 | $326.15 | $316.17 | $317.26 | $316.01 | 81,190 |
| 2021-11-19 | $325.08 | $328.52 | $322.91 | $323.62 | $322.35 | 56,335 |
| 2021-11-18 | $320.41 | $324.97 | $318.74 | $324.40 | $323.12 | 69,006 |
| 2021-11-17 | $321.70 | $322.43 | $316.26 | $320.07 | $318.81 | 123,433 |
| 2021-11-16 | $314.97 | $322.52 | $313.12 | $321.25 | $319.99 | 69,560 |
| 2021-11-15 | $316.59 | $320.12 | $313.55 | $314.83 | $313.59 | 60,129 |
| 2021-11-12 | $316.90 | $320.48 | $313.90 | $316.52 | $315.27 | 63,167 |
| 2021-11-11 | $312.87 | $316.23 | $312.44 | $314.90 | $313.66 | 78,882 |
| 2021-11-10 | $310.73 | $314.28 | $310.01 | $312.22 | $310.99 | 75,219 |
| 2021-11-09 | $312.91 | $313.09 | $307.79 | $312.07 | $310.84 | 73,698 |
| 2021-11-08 | $313.60 | $314.99 | $310.41 | $312.04 | $310.81 | 56,241 |
| 2021-11-05 | $315.00 | $316.97 | $310.98 | $312.83 | $311.60 | 52,736 |
| 2021-11-04 | $310.97 | $315.56 | $308.55 | $314.33 | $313.09 | 61,232 |
| 2021-11-03 | $312.01 | $312.14 | $307.96 | $310.97 | $309.75 | 67,516 |
| 2021-11-02 | $316.19 | $319.60 | $311.23 | $311.77 | $310.54 | 62,472 |
| 2021-11-01 | $318.80 | $318.80 | $310.39 | $315.79 | $314.55 | 70,959 |
| 2021-10-29 | $320.73 | $323.97 | $312.36 | $316.75 | $315.50 | 77,201 |
| 2021-10-28 | $308.97 | $321.71 | $302.32 | $320.98 | $319.72 | 146,870 |
| 2021-10-27 | $306.25 | $312.35 | $304.19 | $305.57 | $304.37 | 101,677 |
| 2021-10-26 | $301.03 | $311.50 | $299.29 | $306.25 | $305.05 | 179,862 |
| 2021-10-25 | $298.45 | $306.61 | $298.45 | $300.54 | $299.36 | 187,952 |
| 2021-10-22 | $289.28 | $298.24 | $287.02 | $298.00 | $296.83 | 108,256 |
| 2021-10-21 | $284.07 | $290.10 | $283.35 | $290.00 | $288.86 | 84,256 |
| 2021-10-20 | $281.70 | $285.13 | $279.41 | $284.60 | $283.48 | 65,754 |
| 2021-10-19 | $275.99 | $281.46 | $274.85 | $281.45 | $280.34 | 47,125 |
| 2021-10-18 | $273.59 | $276.84 | $270.08 | $275.07 | $273.99 | 41,695 |
| 2021-10-15 | $273.73 | $275.25 | $272.87 | $274.42 | $273.03 | 53,282 |
| 2021-10-14 | $271.23 | $272.44 | $269.12 | $272.38 | $271.00 | 45,766 |
| 2021-10-13 | $269.59 | $269.94 | $265.79 | $268.03 | $266.67 | 73,357 |
| 2021-10-12 | $270.07 | $270.07 | $267.37 | $267.61 | $266.25 | 35,703 |
| 2021-10-11 | $272.92 | $274.41 | $269.07 | $269.47 | $268.10 | 35,021 |
| 2021-10-08 | $272.95 | $274.89 | $270.86 | $272.97 | $271.59 | 93,022 |
| 2021-10-07 | $268.64 | $272.51 | $267.74 | $272.51 | $271.13 | 78,606 |
| 2021-10-06 | $259.96 | $267.03 | $258.16 | $266.52 | $265.17 | 62,460 |
| 2021-10-05 | $256.00 | $264.01 | $254.64 | $263.03 | $261.70 | 85,342 |
| 2021-10-04 | $260.04 | $260.41 | $254.11 | $255.01 | $253.72 | 75,640 |
| 2021-10-01 | $259.33 | $262.39 | $253.81 | $261.41 | $260.08 | 119,337 |
| 2021-09-30 | $264.36 | $269.09 | $258.40 | $259.03 | $257.72 | 96,791 |
| 2021-09-29 | $268.42 | $271.75 | $263.32 | $263.68 | $262.34 | 81,898 |
| 2021-09-28 | $271.35 | $271.70 | $265.04 | $268.03 | $266.67 | 86,441 |
| 2021-09-27 | $278.31 | $278.31 | $270.78 | $272.53 | $271.15 | 54,285 |
| 2021-09-24 | $276.53 | $280.63 | $276.53 | $278.65 | $277.24 | 67,948 |
| 2021-09-23 | $273.63 | $278.58 | $272.50 | $277.53 | $276.12 | 64,282 |
| 2021-09-22 | $272.60 | $274.43 | $268.36 | $272.44 | $271.06 | 72,222 |
| 2021-09-21 | $274.00 | $274.91 | $271.67 | $272.53 | $271.15 | 51,047 |
| 2021-09-20 | $273.91 | $275.91 | $267.54 | $273.41 | $272.02 | 105,554 |
| 2021-09-17 | $276.31 | $276.56 | $271.75 | $275.87 | $274.47 | 264,888 |
| 2021-09-16 | $276.17 | $278.40 | $273.81 | $276.31 | $274.91 | 94,637 |
| 2021-09-15 | $274.40 | $276.97 | $272.00 | $275.50 | $274.10 | 55,274 |
| 2021-09-14 | $272.83 | $279.32 | $270.45 | $274.05 | $272.66 | 102,823 |
| 2021-09-13 | $279.08 | $279.08 | $271.76 | $272.21 | $270.83 | 61,723 |
| 2021-09-10 | $283.02 | $284.36 | $278.38 | $278.38 | $276.97 | 132,287 |
| 2021-09-09 | $280.10 | $285.04 | $278.11 | $281.46 | $280.03 | 47,701 |
| 2021-09-08 | $279.18 | $279.65 | $277.43 | $279.11 | $277.69 | 99,446 |
| 2021-09-07 | $279.25 | $281.31 | $278.17 | $279.10 | $277.68 | 70,925 |
| 2021-09-03 | $276.32 | $279.72 | $274.07 | $279.25 | $277.83 | 76,820 |
| 2021-09-02 | $277.54 | $288.54 | $275.89 | $276.41 | $275.01 | 100,790 |
| 2021-09-01 | $269.10 | $275.82 | $266.62 | $275.40 | $274.00 | 95,378 |
| 2021-08-31 | $268.08 | $271.24 | $266.29 | $267.99 | $266.63 | 85,819 |
| 2021-08-30 | $261.72 | $267.29 | $259.88 | $266.67 | $265.32 | 90,725 |
| 2021-08-27 | $262.85 | $264.44 | $259.02 | $261.42 | $260.09 | 105,961 |
| 2021-08-26 | $264.95 | $264.95 | $261.86 | $262.96 | $261.63 | 59,919 |
| 2021-08-25 | $263.00 | $267.10 | $263.00 | $264.95 | $263.61 | 52,351 |
| 2021-08-24 | $262.76 | $264.38 | $262.18 | $263.17 | $261.83 | 49,069 |
| 2021-08-23 | $263.92 | $263.92 | $261.40 | $263.29 | $261.95 | 50,439 |
| 2021-08-20 | $262.63 | $264.25 | $260.61 | $262.38 | $261.05 | 65,321 |
| 2021-08-19 | $254.95 | $261.70 | $254.12 | $261.27 | $259.94 | 100,641 |
| 2021-08-18 | $263.57 | $263.57 | $258.14 | $258.15 | $256.84 | 60,940 |
| 2021-08-17 | $265.70 | $268.33 | $264.20 | $264.33 | $262.99 | 64,794 |
| 2021-08-16 | $261.23 | $268.18 | $260.20 | $266.48 | $265.13 | 80,191 |
| 2021-08-13 | $261.03 | $263.41 | $259.56 | $260.50 | $259.18 | 47,358 |
| 2021-08-12 | $259.42 | $261.50 | $258.76 | $261.15 | $259.83 | 53,843 |
| 2021-08-11 | $261.94 | $264.03 | $259.09 | $261.30 | $259.97 | 82,810 |
| 2021-08-10 | $265.00 | $265.41 | $258.95 | $261.69 | $260.36 | 52,390 |
| 2021-08-09 | $261.88 | $264.50 | $259.59 | $264.24 | $262.90 | 68,167 |
| 2021-08-06 | $261.02 | $263.54 | $258.78 | $261.03 | $259.71 | 83,556 |
| 2021-08-05 | $268.07 | $268.10 | $256.26 | $261.35 | $260.02 | 85,825 |
| 2021-08-04 | $262.58 | $269.98 | $261.85 | $266.18 | $264.83 | 147,461 |
| 2021-08-03 | $258.36 | $264.49 | $255.71 | $262.53 | $261.20 | 127,589 |
| 2021-08-02 | $253.23 | $259.97 | $252.75 | $257.98 | $256.67 | 132,448 |
| 2021-07-30 | $252.60 | $256.48 | $252.37 | $252.63 | $251.35 | 46,303 |
| 2021-07-29 | $243.81 | $252.89 | $243.47 | $251.57 | $250.29 | 111,336 |
| 2021-07-28 | $244.31 | $245.60 | $242.94 | $244.50 | $243.26 | 63,034 |
| 2021-07-27 | $245.74 | $245.78 | $242.31 | $244.27 | $243.03 | 46,890 |
| 2021-07-26 | $248.80 | $250.38 | $246.80 | $247.50 | $246.24 | 75,895 |
| 2021-07-23 | $248.72 | $250.42 | $247.28 | $249.70 | $248.43 | 43,554 |
| 2021-07-22 | $253.49 | $253.49 | $246.87 | $247.15 | $245.90 | 42,524 |
| 2021-07-21 | $252.14 | $254.69 | $251.14 | $253.07 | $251.79 | 62,075 |
| 2021-07-20 | $247.75 | $254.04 | $246.36 | $252.14 | $250.86 | 104,127 |
| 2021-07-19 | $246.83 | $248.28 | $244.52 | $246.56 | $245.31 | 99,506 |
| 2021-07-16 | $247.21 | $250.03 | $246.28 | $249.41 | $248.14 | 86,188 |
| 2021-07-15 | $248.75 | $249.89 | $245.75 | $247.02 | $245.77 | 59,016 |
| 2021-07-14 | $252.65 | $252.73 | $246.56 | $248.86 | $247.60 | 60,202 |
| 2021-07-13 | $253.02 | $253.34 | $248.55 | $250.93 | $249.66 | 100,650 |
| 2021-07-12 | $253.38 | $255.00 | $250.20 | $253.55 | $252.26 | 67,511 |
| 2021-07-09 | $253.29 | $253.58 | $248.69 | $253.02 | $251.74 | 84,144 |
| 2021-07-08 | $254.78 | $255.27 | $251.34 | $252.71 | $251.43 | 187,070 |
| 2021-07-07 | $258.00 | $259.70 | $255.98 | $258.66 | $257.03 | 75,725 |
| 2021-07-06 | $256.93 | $259.36 | $256.27 | $256.63 | $255.01 | 106,683 |
| 2021-07-02 | $254.56 | $258.71 | $252.41 | $257.71 | $256.08 | 96,891 |
| 2021-07-01 | $257.65 | $259.39 | $252.16 | $254.44 | $252.83 | 105,447 |
| 2021-06-30 | $255.05 | $258.30 | $255.04 | $257.11 | $255.49 | 107,117 |
| 2021-06-29 | $252.13 | $257.49 | $250.09 | $256.49 | $254.87 | 66,841 |
| 2021-06-28 | $250.20 | $253.32 | $248.99 | $251.12 | $249.54 | 93,851 |
| 2021-06-25 | $247.26 | $251.34 | $245.94 | $249.92 | $248.34 | 237,284 |
| 2021-06-24 | $248.20 | $249.74 | $244.21 | $246.26 | $244.71 | 65,521 |
| 2021-06-23 | $248.00 | $248.39 | $246.20 | $247.42 | $245.86 | 69,061 |
| 2021-06-22 | $246.69 | $249.94 | $245.60 | $248.43 | $246.86 | 56,510 |
| 2021-06-21 | $243.09 | $248.62 | $241.63 | $245.92 | $244.37 | 73,221 |
| 2021-06-18 | $243.43 | $244.41 | $241.44 | $242.48 | $240.95 | 106,004 |
| 2021-06-17 | $238.34 | $244.55 | $237.83 | $244.22 | $242.68 | 83,094 |
| 2021-06-16 | $238.04 | $241.36 | $236.71 | $239.19 | $237.68 | 69,537 |
| 2021-06-15 | $238.54 | $240.94 | $237.40 | $238.23 | $236.73 | 105,069 |
| 2021-06-14 | $236.33 | $238.58 | $234.26 | $238.41 | $236.91 | 73,872 |
| 2021-06-11 | $234.22 | $237.07 | $233.88 | $235.82 | $234.33 | 70,588 |
| 2021-06-10 | $232.50 | $234.21 | $231.05 | $233.51 | $232.04 | 64,330 |
| 2021-06-09 | $231.19 | $233.24 | $230.39 | $231.82 | $230.36 | 78,815 |
| 2021-06-08 | $231.32 | $231.71 | $229.39 | $231.39 | $229.93 | 71,123 |
| 2021-06-07 | $232.95 | $234.48 | $229.83 | $231.00 | $229.54 | 112,026 |
| 2021-06-04 | $232.99 | $234.03 | $230.94 | $233.77 | $232.29 | 73,310 |
| 2021-06-03 | $233.88 | $233.88 | $229.86 | $231.90 | $230.44 | 63,524 |
| 2021-06-02 | $232.52 | $235.23 | $231.03 | $234.48 | $233.00 | 104,301 |
| 2021-06-01 | $236.56 | $236.56 | $229.64 | $231.99 | $230.53 | 109,965 |
| 2021-05-28 | $234.44 | $237.82 | $234.44 | $235.99 | $234.50 | 82,086 |
| 2021-05-27 | $233.37 | $234.39 | $231.14 | $233.87 | $232.39 | 107,537 |
| 2021-05-26 | $236.34 | $236.68 | $231.50 | $232.52 | $231.05 | 100,427 |
| 2021-05-25 | $237.23 | $238.00 | $234.75 | $236.54 | $235.05 | 139,565 |
| 2021-05-24 | $236.30 | $237.85 | $233.06 | $236.53 | $235.04 | 80,606 |
| 2021-05-21 | $240.16 | $242.35 | $235.21 | $236.27 | $234.78 | 87,436 |
| 2021-05-20 | $232.98 | $239.73 | $231.84 | $238.85 | $237.34 | 142,160 |
| 2021-05-19 | $234.22 | $236.77 | $229.33 | $233.06 | $231.59 | 105,174 |
| 2021-05-18 | $242.45 | $242.54 | $234.26 | $235.00 | $233.52 | 79,075 |
| 2021-05-17 | $242.91 | $246.85 | $238.86 | $243.05 | $241.52 | 218,118 |
| 2021-05-14 | $247.08 | $248.19 | $243.21 | $245.02 | $243.47 | 70,800 |
| 2021-05-13 | $244.16 | $247.34 | $242.03 | $246.58 | $245.02 | 106,382 |
| 2021-05-12 | $249.56 | $250.26 | $241.48 | $241.88 | $240.35 | 73,158 |
| 2021-05-11 | $250.96 | $254.24 | $248.78 | $251.27 | $249.68 | 57,956 |
| 2021-05-10 | $261.74 | $263.33 | $252.54 | $253.32 | $251.72 | 129,164 |
| 2021-05-07 | $261.31 | $263.73 | $258.69 | $262.10 | $260.45 | 64,845 |
| 2021-05-06 | $263.56 | $264.88 | $258.13 | $261.28 | $259.63 | 83,170 |
| 2021-05-05 | $263.95 | $264.28 | $261.17 | $263.80 | $262.14 | 107,659 |
| 2021-05-04 | $262.18 | $264.04 | $261.34 | $263.78 | $262.12 | 129,953 |
| 2021-05-03 | $264.75 | $265.31 | $261.22 | $264.66 | $262.99 | 250,931 |
| 2021-04-30 | $264.16 | $270.08 | $262.11 | $265.01 | $263.34 | 131,040 |
| 2021-04-29 | $256.56 | $267.71 | $253.01 | $265.21 | $263.54 | 193,673 |
| 2021-04-28 | $255.73 | $258.78 | $254.78 | $256.05 | $254.43 | 198,522 |
| 2021-04-27 | $251.26 | $255.93 | $251.00 | $255.66 | $254.04 | 103,822 |
| 2021-04-26 | $248.39 | $252.64 | $245.86 | $252.50 | $250.91 | 326,991 |
| 2021-04-23 | $241.65 | $246.84 | $241.65 | $245.98 | $244.43 | 128,511 |
| 2021-04-22 | $238.86 | $242.40 | $233.08 | $241.51 | $239.99 | 135,233 |
| 2021-04-21 | $234.34 | $241.65 | $234.23 | $238.16 | $236.66 | 153,326 |
| 2021-04-20 | $236.37 | $240.02 | $235.20 | $235.70 | $234.21 | 168,527 |
| 2021-04-19 | $237.38 | $239.00 | $235.75 | $237.66 | $236.16 | 151,573 |
| 2021-04-16 | $235.83 | $240.00 | $233.52 | $237.24 | $235.74 | 386,536 |
| 2021-04-15 | $235.28 | $237.07 | $232.59 | $234.73 | $233.25 | 134,689 |
| 2021-04-14 | $233.56 | $238.08 | $233.00 | $234.59 | $233.11 | 186,888 |
| 2021-04-13 | $234.37 | $234.95 | $232.16 | $232.31 | $230.84 | 88,305 |
| 2021-04-12 | $232.85 | $234.48 | $231.84 | $233.44 | $231.97 | 68,144 |
| 2021-04-09 | $233.51 | $234.49 | $231.01 | $233.46 | $231.99 | 142,716 |
| 2021-04-08 | $233.29 | $233.97 | $232.60 | $233.41 | $231.94 | 127,692 |
| 2021-04-07 | $235.10 | $237.78 | $231.72 | $232.10 | $230.32 | 84,903 |
| 2021-04-06 | $236.61 | $239.04 | $234.74 | $235.22 | $233.42 | 149,108 |
| 2021-04-05 | $234.25 | $238.44 | $231.83 | $236.69 | $234.88 | 141,019 |
| 2021-04-01 | $225.82 | $233.54 | $224.56 | $233.02 | $231.24 | 108,557 |
| 2021-03-31 | $226.41 | $229.52 | $221.24 | $225.04 | $223.32 | 151,519 |
| 2021-03-30 | $226.67 | $228.63 | $221.37 | $227.30 | $225.56 | 112,823 |
| 2021-03-29 | $225.33 | $227.04 | $223.11 | $226.26 | $224.53 | 173,517 |
| 2021-03-26 | $223.69 | $228.58 | $223.69 | $226.40 | $224.67 | 110,477 |
| 2021-03-25 | $225.40 | $225.49 | $219.85 | $224.31 | $222.59 | 103,518 |
| 2021-03-24 | $233.47 | $233.72 | $225.54 | $226.40 | $224.67 | 95,862 |
| 2021-03-23 | $230.36 | $233.55 | $227.06 | $233.12 | $231.34 | 115,308 |
| 2021-03-22 | $236.41 | $236.76 | $229.19 | $230.79 | $229.02 | 98,474 |
| 2021-03-19 | $236.94 | $240.79 | $235.45 | $237.45 | $235.63 | 428,215 |
| 2021-03-18 | $241.44 | $241.69 | $235.73 | $236.59 | $234.78 | 109,201 |
| 2021-03-17 | $240.49 | $242.38 | $235.19 | $241.55 | $239.70 | 87,667 |
| 2021-03-16 | $249.15 | $249.74 | $241.37 | $241.38 | $239.53 | 98,940 |
| 2021-03-15 | $244.39 | $250.54 | $243.49 | $248.70 | $246.80 | 117,775 |
| 2021-03-12 | $242.40 | $244.32 | $241.56 | $244.16 | $242.29 | 60,634 |
| 2021-03-11 | $244.39 | $248.48 | $240.38 | $243.99 | $242.12 | 70,799 |
| 2021-03-10 | $243.68 | $246.84 | $241.93 | $242.56 | $240.70 | 86,871 |
| 2021-03-09 | $236.93 | $244.27 | $236.93 | $242.13 | $240.28 | 159,539 |
| 2021-03-08 | $236.54 | $239.47 | $234.90 | $235.54 | $233.74 | 104,944 |
| 2021-03-05 | $228.01 | $237.71 | $225.83 | $236.67 | $234.86 | 139,309 |
| 2021-03-04 | $229.61 | $231.42 | $225.13 | $227.37 | $225.63 | 129,937 |
| 2021-03-03 | $232.28 | $232.97 | $228.59 | $230.38 | $228.62 | 182,709 |
| 2021-03-02 | $230.00 | $230.87 | $227.80 | $229.54 | $227.78 | 110,561 |
| 2021-03-01 | $226.32 | $231.35 | $225.24 | $230.30 | $228.54 | 129,833 |
| 2021-02-26 | $222.66 | $225.32 | $221.29 | $224.25 | $222.53 | 158,982 |
| 2021-02-25 | $223.91 | $226.14 | $221.54 | $222.68 | $220.98 | 144,963 |
| 2021-02-24 | $227.92 | $227.92 | $224.03 | $224.82 | $223.10 | 147,221 |
| 2021-02-23 | $227.93 | $230.92 | $220.23 | $229.03 | $227.28 | 184,271 |
| 2021-02-22 | $246.83 | $246.83 | $231.22 | $233.11 | $231.33 | 215,278 |
| 2021-02-19 | $248.18 | $250.00 | $239.09 | $248.45 | $246.55 | 240,052 |
| 2021-02-18 | $249.83 | $252.71 | $249.00 | $249.21 | $247.30 | 195,067 |
| 2021-02-17 | $250.92 | $252.12 | $246.88 | $251.46 | $249.54 | 68,624 |
| 2021-02-16 | $255.75 | $255.75 | $250.43 | $252.61 | $250.68 | 290,954 |
| 2021-02-12 | $245.00 | $249.61 | $244.01 | $247.90 | $246.00 | 119,022 |
| 2021-02-11 | $241.01 | $245.96 | $241.01 | $245.63 | $243.75 | 98,216 |
| 2021-02-10 | $238.66 | $241.33 | $236.44 | $240.47 | $238.63 | 87,976 |
| 2021-02-09 | $237.43 | $245.04 | $236.08 | $238.78 | $236.95 | 175,017 |
| 2021-02-08 | $241.49 | $242.69 | $237.05 | $238.81 | $236.98 | 158,425 |
| 2021-02-05 | $240.94 | $240.94 | $236.96 | $237.35 | $235.53 | 136,877 |
| 2021-02-04 | $241.35 | $244.60 | $239.82 | $241.01 | $239.17 | 72,998 |
| 2021-02-03 | $242.67 | $244.47 | $239.18 | $241.07 | $239.23 | 66,431 |
| 2021-02-02 | $241.03 | $245.52 | $238.86 | $244.46 | $242.59 | 103,620 |
| 2021-02-01 | $232.48 | $241.03 | $230.67 | $239.41 | $237.58 | 201,777 |
| 2021-01-29 | $231.15 | $232.27 | $227.29 | $229.89 | $228.13 | 68,428 |
| 2021-01-28 | $227.91 | $232.53 | $221.56 | $231.49 | $229.72 | 124,765 |
| 2021-01-27 | $231.90 | $236.69 | $224.56 | $226.74 | $225.01 | 120,987 |
| 2021-01-26 | $234.69 | $236.11 | $233.12 | $233.86 | $232.07 | 160,764 |
| 2021-01-25 | $241.16 | $243.29 | $234.74 | $235.42 | $233.62 | 129,853 |
| 2021-01-22 | $231.96 | $240.91 | $231.96 | $240.36 | $238.52 | 119,857 |
| 2021-01-21 | $230.23 | $234.59 | $230.23 | $232.23 | $230.45 | 133,577 |
| 2021-01-20 | $224.21 | $230.99 | $224.21 | $230.50 | $228.74 | 61,214 |
| 2021-01-19 | $224.00 | $226.77 | $221.69 | $223.73 | $222.02 | 103,688 |
| 2021-01-15 | $216.01 | $222.51 | $215.00 | $222.07 | $220.37 | 98,041 |
| 2021-01-14 | $217.96 | $217.96 | $213.55 | $216.45 | $214.79 | 230,489 |
| 2021-01-13 | $223.05 | $224.85 | $216.16 | $217.00 | $215.34 | 158,219 |
| 2021-01-12 | $226.25 | $228.60 | $221.69 | $222.49 | $220.79 | 77,943 |
| 2021-01-11 | $231.14 | $232.23 | $225.78 | $226.27 | $224.54 | 195,668 |
| 2021-01-08 | $238.72 | $244.02 | $232.84 | $232.97 | $231.19 | 150,041 |
| 2021-01-07 | $232.82 | $237.91 | $232.36 | $237.70 | $235.88 | 55,194 |
| 2021-01-06 | $234.98 | $234.98 | $230.84 | $232.22 | $230.44 | 141,990 |
| 2021-01-05 | $232.47 | $233.99 | $230.59 | $233.60 | $231.81 | 97,868 |
| 2021-01-04 | $233.45 | $234.89 | $228.36 | $231.52 | $229.75 | 126,674 |
| 2020-12-31 | $228.27 | $232.06 | $227.83 | $231.57 | $229.80 | 75,786 |
| 2020-12-30 | $226.90 | $229.42 | $225.04 | $229.36 | $227.30 | 65,702 |
| 2020-12-29 | $224.19 | $229.17 | $222.78 | $225.09 | $223.06 | 116,722 |
| 2020-12-28 | $222.75 | $224.58 | $221.81 | $222.63 | $220.63 | 103,227 |
| 2020-12-24 | $222.65 | $225.00 | $221.16 | $222.30 | $220.30 | 46,206 |
| 2020-12-23 | $221.24 | $225.63 | $221.24 | $222.65 | $220.65 | 80,550 |
| 2020-12-22 | $218.97 | $222.97 | $218.03 | $220.52 | $218.54 | 133,314 |
| 2020-12-21 | $220.00 | $222.99 | $218.12 | $220.62 | $218.63 | 90,421 |
| 2020-12-18 | $219.24 | $222.43 | $218.00 | $221.94 | $219.94 | 174,316 |
| 2020-12-17 | $214.35 | $219.44 | $212.59 | $219.21 | $217.24 | 227,521 |
| 2020-12-16 | $208.58 | $213.36 | $208.35 | $213.08 | $211.16 | 101,116 |
| 2020-12-15 | $208.68 | $209.63 | $207.04 | $208.93 | $207.05 | 87,475 |
| 2020-12-14 | $205.86 | $211.51 | $205.86 | $208.19 | $206.32 | 123,467 |
| 2020-12-11 | $204.62 | $206.36 | $202.61 | $204.85 | $203.01 | 192,879 |
| 2020-12-10 | $202.09 | $204.35 | $201.62 | $204.31 | $202.47 | 141,044 |
| 2020-12-09 | $202.32 | $203.49 | $200.43 | $202.65 | $200.83 | 142,401 |
| 2020-12-08 | $199.38 | $201.87 | $197.00 | $201.09 | $199.28 | 148,641 |
| 2020-12-07 | $202.48 | $204.70 | $200.00 | $200.62 | $198.81 | 205,803 |
| 2020-12-04 | $200.90 | $203.09 | $200.90 | $201.36 | $199.55 | 63,919 |
| 2020-12-03 | $202.08 | $202.72 | $199.69 | $200.63 | $198.82 | 49,072 |
| 2020-12-02 | $202.33 | $203.27 | $201.34 | $202.04 | $200.22 | 131,927 |
| 2020-12-01 | $201.20 | $203.45 | $200.58 | $203.34 | $201.51 | 71,162 |
| 2020-11-30 | $199.79 | $201.15 | $199.43 | $200.10 | $198.30 | 122,823 |
| 2020-11-27 | $197.14 | $200.62 | $197.03 | $199.40 | $197.61 | 74,927 |
| 2020-11-25 | $197.71 | $198.64 | $196.65 | $197.79 | $196.01 | 91,187 |
| 2020-11-24 | $199.81 | $200.00 | $198.19 | $198.65 | $196.86 | 102,988 |
| 2020-11-23 | $202.25 | $202.91 | $196.41 | $199.00 | $197.21 | 114,385 |
| 2020-11-20 | $200.00 | $204.76 | $198.97 | $202.96 | $201.13 | 126,271 |
| 2020-11-19 | $198.13 | $200.90 | $198.00 | $200.47 | $198.67 | 58,325 |
| 2020-11-18 | $204.35 | $204.35 | $197.92 | $198.62 | $196.83 | 79,962 |
| 2020-11-17 | $203.58 | $204.88 | $201.89 | $204.44 | $202.60 | 48,366 |
| 2020-11-16 | $206.70 | $207.95 | $202.20 | $205.08 | $203.23 | 80,821 |
| 2020-11-13 | $206.89 | $209.51 | $204.10 | $206.21 | $204.35 | 97,646 |
| 2020-11-12 | $213.54 | $213.54 | $204.30 | $206.78 | $204.92 | 86,486 |
| 2020-11-11 | $212.84 | $214.94 | $210.89 | $213.61 | $211.69 | 138,608 |
| 2020-11-10 | $213.19 | $215.18 | $211.51 | $212.45 | $210.54 | 160,061 |
| 2020-11-09 | $212.00 | $215.87 | $210.34 | $213.29 | $211.37 | 282,316 |
| 2020-11-06 | $206.79 | $209.64 | $205.06 | $208.40 | $206.52 | 96,018 |
| 2020-11-05 | $207.98 | $207.98 | $204.93 | $206.50 | $204.64 | 99,264 |
| 2020-11-04 | $201.49 | $209.55 | $201.49 | $206.60 | $204.74 | 124,004 |
| 2020-11-03 | $195.62 | $200.96 | $194.79 | $199.31 | $197.52 | 120,808 |
| 2020-11-02 | $189.72 | $195.55 | $189.35 | $195.01 | $193.26 | 134,846 |
| 2020-10-30 | $194.22 | $195.57 | $186.96 | $190.38 | $188.67 | 88,754 |
| 2020-10-29 | $180.36 | $201.69 | $180.36 | $195.75 | $193.99 | 398,362 |
| 2020-10-28 | $182.22 | $182.22 | $176.75 | $178.77 | $177.16 | 291,362 |
| 2020-10-27 | $179.21 | $184.68 | $179.21 | $183.19 | $181.54 | 74,739 |
| 2020-10-26 | $183.54 | $183.65 | $181.46 | $182.69 | $181.05 | 45,854 |
| 2020-10-23 | $183.83 | $185.15 | $183.60 | $184.56 | $182.90 | 51,393 |
| 2020-10-22 | $184.70 | $185.27 | $183.00 | $184.00 | $182.34 | 74,187 |
| 2020-10-21 | $184.70 | $188.70 | $183.77 | $184.28 | $182.62 | 99,034 |
| 2020-10-20 | $182.05 | $185.65 | $181.36 | $183.85 | $182.20 | 105,628 |
| 2020-10-19 | $185.48 | $186.88 | $181.77 | $182.22 | $180.58 | 44,135 |
| 2020-10-16 | $182.46 | $185.11 | $182.03 | $184.44 | $182.78 | 62,254 |
| 2020-10-15 | $181.72 | $183.69 | $181.02 | $182.18 | $180.54 | 53,177 |
| 2020-10-14 | $184.52 | $184.90 | $180.99 | $182.42 | $180.48 | 86,539 |
| 2020-10-13 | $182.85 | $184.93 | $182.85 | $184.40 | $182.44 | 61,778 |
| 2020-10-12 | $181.87 | $184.57 | $181.29 | $182.85 | $180.91 | 84,838 |
| 2020-10-09 | $178.26 | $182.09 | $177.54 | $180.30 | $178.38 | 82,259 |
| 2020-10-08 | $171.20 | $178.60 | $171.16 | $178.38 | $176.48 | 132,624 |
| 2020-10-07 | $165.83 | $170.11 | $165.63 | $170.00 | $168.19 | 123,308 |
| 2020-10-06 | $163.59 | $166.46 | $163.46 | $165.79 | $164.03 | 97,474 |
| 2020-10-05 | $164.99 | $164.99 | $161.53 | $163.77 | $162.03 | 143,938 |
| 2020-10-02 | $162.12 | $164.80 | $161.36 | $164.01 | $162.27 | 149,179 |
| 2020-10-01 | $161.28 | $163.58 | $159.23 | $163.19 | $161.46 | 150,573 |
| 2020-09-30 | $159.83 | $161.51 | $158.47 | $160.61 | $158.90 | 102,045 |
| 2020-09-29 | $159.33 | $160.88 | $157.96 | $159.30 | $157.61 | 76,305 |
| 2020-09-28 | $157.43 | $159.40 | $157.10 | $158.61 | $156.92 | 98,616 |
| 2020-09-25 | $152.07 | $156.61 | $151.53 | $156.09 | $154.43 | 102,250 |
| 2020-09-24 | $153.57 | $154.29 | $151.92 | $153.00 | $151.37 | 219,871 |
| 2020-09-23 | $154.63 | $157.69 | $153.34 | $153.58 | $151.95 | 82,129 |
| 2020-09-22 | $154.70 | $156.00 | $153.75 | $154.81 | $153.16 | 106,646 |
| 2020-09-21 | $154.88 | $157.43 | $153.40 | $154.57 | $152.93 | 186,638 |
| 2020-09-18 | $159.00 | $161.99 | $156.06 | $156.34 | $154.68 | 163,150 |
| 2020-09-17 | $157.35 | $160.14 | $157.35 | $157.97 | $156.29 | 65,441 |
| 2020-09-16 | $160.41 | $164.15 | $158.96 | $159.20 | $157.51 | 92,430 |
| 2020-09-15 | $159.73 | $162.82 | $159.21 | $161.09 | $159.38 | 67,721 |
| 2020-09-14 | $157.48 | $159.69 | $156.59 | $159.41 | $157.72 | 86,983 |
| 2020-09-11 | $157.85 | $159.51 | $156.49 | $157.19 | $155.52 | 82,839 |
| 2020-09-10 | $158.82 | $161.08 | $157.88 | $158.17 | $156.49 | 74,050 |
| 2020-09-09 | $156.86 | $160.89 | $155.79 | $159.49 | $157.79 | 66,658 |
| 2020-09-08 | $155.88 | $157.13 | $153.83 | $155.03 | $153.38 | 97,548 |
| 2020-09-04 | $160.74 | $160.74 | $155.45 | $157.58 | $155.91 | 77,111 |
| 2020-09-03 | $164.12 | $164.73 | $159.14 | $159.70 | $158.00 | 81,613 |
| 2020-09-02 | $163.26 | $164.57 | $159.75 | $163.90 | $162.16 | 105,998 |
| 2020-09-01 | $160.79 | $166.63 | $159.74 | $164.96 | $163.21 | 159,166 |
| 2020-08-31 | $161.56 | $161.90 | $159.95 | $160.15 | $158.45 | 79,665 |
| 2020-08-28 | $162.23 | $162.61 | $160.71 | $161.75 | $160.03 | 50,609 |
| 2020-08-27 | $161.95 | $163.85 | $161.74 | $162.39 | $160.66 | 73,174 |
| 2020-08-26 | $159.41 | $162.47 | $158.23 | $161.93 | $160.21 | 68,859 |
| 2020-08-25 | $156.44 | $159.24 | $155.98 | $158.92 | $157.23 | 61,947 |
| 2020-08-24 | $156.79 | $158.11 | $155.69 | $156.72 | $155.05 | 53,591 |
| 2020-08-21 | $157.24 | $158.06 | $155.41 | $156.96 | $155.29 | 67,556 |
| 2020-08-20 | $157.19 | $159.45 | $155.76 | $156.77 | $155.10 | 104,076 |
| 2020-08-19 | $157.50 | $158.66 | $156.01 | $158.09 | $156.41 | 70,385 |
| 2020-08-18 | $156.55 | $158.31 | $156.06 | $157.01 | $155.34 | 80,107 |
| 2020-08-17 | $158.12 | $158.86 | $156.59 | $157.14 | $155.47 | 59,365 |
| 2020-08-14 | $157.55 | $158.95 | $156.51 | $157.31 | $155.64 | 67,164 |
| 2020-08-13 | $159.14 | $160.15 | $157.52 | $158.19 | $156.51 | 56,269 |
| 2020-08-12 | $159.91 | $160.90 | $157.88 | $158.62 | $156.93 | 47,386 |
| 2020-08-11 | $159.21 | $161.22 | $158.13 | $158.65 | $156.96 | 69,971 |
| 2020-08-10 | $160.60 | $160.60 | $158.13 | $158.56 | $156.87 | 43,770 |
| 2020-08-07 | $162.36 | $163.24 | $159.78 | $160.57 | $158.86 | 63,869 |
| 2020-08-06 | $162.16 | $163.00 | $161.00 | $162.99 | $161.26 | 65,683 |
| 2020-08-05 | $164.02 | $164.39 | $161.28 | $162.07 | $160.35 | 114,294 |
| 2020-08-04 | $165.25 | $166.00 | $163.59 | $164.00 | $162.26 | 87,793 |
| 2020-08-03 | $168.47 | $168.90 | $165.89 | $166.21 | $164.44 | 73,106 |
| 2020-07-31 | $170.00 | $170.00 | $164.72 | $168.04 | $166.25 | 48,755 |
| 2020-07-30 | $162.34 | $178.57 | $161.95 | $169.56 | $167.76 | 102,966 |
| 2020-07-29 | $161.66 | $163.63 | $161.24 | $162.23 | $160.51 | 88,586 |
| 2020-07-28 | $162.00 | $162.41 | $159.95 | $161.66 | $159.94 | 93,242 |
| 2020-07-27 | $161.69 | $162.64 | $159.61 | $161.87 | $160.15 | 122,487 |
| 2020-07-24 | $160.10 | $161.73 | $159.25 | $161.30 | $159.59 | 115,210 |
| 2020-07-23 | $160.84 | $162.85 | $159.88 | $161.06 | $159.35 | 70,216 |
| 2020-07-22 | $159.71 | $161.14 | $158.56 | $160.21 | $158.51 | 68,745 |
| 2020-07-21 | $158.84 | $161.38 | $158.84 | $159.85 | $158.15 | 78,537 |
| 2020-07-20 | $158.58 | $159.35 | $156.86 | $158.92 | $157.23 | 76,141 |
| 2020-07-17 | $153.69 | $157.99 | $153.25 | $157.87 | $156.19 | 91,747 |
| 2020-07-16 | $153.42 | $154.18 | $152.04 | $153.42 | $151.79 | 69,548 |
| 2020-07-15 | $153.11 | $154.90 | $150.98 | $153.41 | $151.78 | 51,498 |
| 2020-07-14 | $148.59 | $153.11 | $148.42 | $151.69 | $150.08 | 40,153 |
| 2020-07-13 | $150.46 | $153.93 | $149.48 | $150.02 | $148.43 | 88,699 |
| 2020-07-10 | $149.16 | $150.26 | $147.00 | $149.99 | $148.40 | 53,961 |
| 2020-07-09 | $150.83 | $151.98 | $148.55 | $148.75 | $147.17 | 44,029 |
| 2020-07-08 | $150.09 | $151.71 | $149.14 | $150.44 | $148.84 | 50,492 |
| 2020-07-07 | $149.95 | $150.59 | $148.06 | $149.28 | $147.69 | 82,449 |
| 2020-07-06 | $146.27 | $150.93 | $146.27 | $150.13 | $148.53 | 86,901 |
| 2020-07-02 | $150.54 | $151.06 | $144.84 | $146.02 | $144.47 | 75,012 |
| 2020-07-01 | $140.37 | $150.91 | $140.37 | $149.42 | $147.83 | 185,402 |
| 2020-06-30 | $139.57 | $141.91 | $139.19 | $140.97 | $139.19 | 209,543 |
| 2020-06-29 | $143.42 | $144.09 | $139.82 | $140.63 | $138.86 | 159,451 |
| 2020-06-26 | $143.26 | $144.26 | $141.89 | $143.20 | $141.39 | 349,574 |
| 2020-06-25 | $143.89 | $144.20 | $141.96 | $143.89 | $142.08 | 144,684 |
| 2020-06-24 | $147.40 | $148.45 | $143.33 | $144.20 | $142.38 | 100,839 |
| 2020-06-23 | $151.08 | $151.57 | $148.32 | $148.51 | $146.64 | 50,969 |
| 2020-06-22 | $150.54 | $151.91 | $148.70 | $150.22 | $148.33 | 59,349 |
| 2020-06-19 | $151.63 | $153.37 | $149.77 | $151.54 | $149.63 | 113,338 |
| 2020-06-18 | $148.98 | $150.88 | $148.31 | $150.16 | $148.27 | 92,785 |
| 2020-06-17 | $146.98 | $155.00 | $146.98 | $150.54 | $148.64 | 126,654 |
| 2020-06-16 | $149.67 | $152.29 | $145.90 | $146.89 | $145.04 | 74,902 |
| 2020-06-15 | $143.46 | $148.10 | $141.00 | $147.47 | $145.61 | 81,515 |
| 2020-06-12 | $145.82 | $146.84 | $141.85 | $144.46 | $142.64 | 85,286 |
| 2020-06-11 | $148.35 | $148.78 | $143.33 | $143.35 | $141.54 | 76,809 |
| 2020-06-10 | $153.95 | $153.95 | $148.62 | $149.75 | $147.86 | 80,577 |
| 2020-06-09 | $152.18 | $154.62 | $150.07 | $154.11 | $152.17 | 96,859 |
| 2020-06-08 | $150.93 | $153.64 | $149.35 | $152.17 | $150.25 | 89,459 |
| 2020-06-05 | $152.04 | $154.38 | $148.53 | $150.58 | $148.68 | 79,020 |
| 2020-06-04 | $152.65 | $153.87 | $148.88 | $149.98 | $148.09 | 72,286 |
| 2020-06-03 | $153.07 | $154.52 | $152.02 | $153.59 | $151.65 | 68,872 |
| 2020-06-02 | $153.99 | $154.92 | $151.02 | $152.11 | $150.19 | 59,056 |
| 2020-06-01 | $152.69 | $155.65 | $150.40 | $153.27 | $151.34 | 82,352 |
| 2020-05-29 | $150.09 | $154.02 | $148.42 | $153.32 | $151.39 | 161,567 |
| 2020-05-28 | $147.77 | $151.76 | $144.87 | $150.41 | $148.51 | 149,260 |
| 2020-05-27 | $142.38 | $144.99 | $141.44 | $144.99 | $143.16 | 79,436 |
| 2020-05-26 | $143.12 | $143.12 | $139.49 | $141.00 | $139.22 | 100,644 |
| 2020-05-22 | $142.83 | $142.83 | $140.79 | $141.39 | $139.61 | 48,354 |
| 2020-05-21 | $140.55 | $143.48 | $139.35 | $142.52 | $140.72 | 95,223 |
| 2020-05-20 | $142.63 | $144.20 | $141.14 | $141.54 | $139.76 | 96,785 |
| 2020-05-19 | $142.30 | $145.19 | $141.46 | $141.95 | $140.16 | 101,053 |
| 2020-05-18 | $144.51 | $146.50 | $142.79 | $143.16 | $141.35 | 82,073 |
| 2020-05-15 | $145.33 | $149.20 | $142.84 | $145.10 | $143.27 | 129,657 |
| 2020-05-14 | $144.06 | $145.44 | $142.78 | $145.34 | $143.51 | 84,326 |
| 2020-05-13 | $145.00 | $147.00 | $143.85 | $144.89 | $143.06 | 164,257 |
| 2020-05-12 | $146.40 | $147.20 | $144.27 | $145.12 | $143.29 | 100,484 |
| 2020-05-11 | $142.33 | $146.40 | $142.33 | $144.18 | $142.36 | 77,888 |
| 2020-05-08 | $143.89 | $145.72 | $141.44 | $143.12 | $141.32 | 77,080 |
| 2020-05-07 | $146.28 | $148.30 | $141.06 | $142.64 | $140.84 | 141,065 |
| 2020-05-06 | $146.79 | $148.16 | $145.02 | $145.25 | $143.42 | 86,162 |
| 2020-05-05 | $147.88 | $150.00 | $146.03 | $146.79 | $144.94 | 227,222 |
| 2020-05-04 | $151.29 | $151.29 | $147.27 | $148.47 | $146.60 | 181,467 |
| 2020-05-01 | $152.54 | $154.07 | $150.27 | $151.44 | $149.53 | 178,959 |
| 2020-04-30 | $145.54 | $165.19 | $143.40 | $155.96 | $153.99 | 198,689 |
| 2020-04-29 | $145.86 | $147.13 | $143.54 | $145.89 | $144.05 | 126,592 |
| 2020-04-28 | $143.73 | $146.48 | $141.40 | $143.10 | $141.30 | 85,427 |
| 2020-04-27 | $140.76 | $145.00 | $140.76 | $141.84 | $140.05 | 84,330 |
| 2020-04-24 | $135.61 | $139.53 | $135.17 | $139.29 | $137.53 | 88,129 |
| 2020-04-23 | $136.67 | $137.31 | $135.17 | $135.49 | $133.78 | 49,625 |
| 2020-04-22 | $136.85 | $136.85 | $133.46 | $135.89 | $134.18 | 59,264 |
| 2020-04-21 | $131.53 | $136.58 | $128.78 | $134.88 | $133.18 | 108,637 |
| 2020-04-20 | $131.69 | $134.30 | $131.34 | $132.34 | $130.67 | 269,194 |
| 2020-04-17 | $133.71 | $135.08 | $132.18 | $132.45 | $130.78 | 109,911 |
| 2020-04-16 | $131.32 | $133.31 | $129.16 | $130.42 | $128.78 | 166,275 |
| 2020-04-15 | $125.53 | $132.90 | $124.96 | $130.60 | $128.95 | 94,625 |
| 2020-04-14 | $124.33 | $128.98 | $124.33 | $128.24 | $126.62 | 123,939 |
| 2020-04-13 | $123.20 | $124.97 | $121.59 | $123.60 | $122.04 | 57,705 |
| 2020-04-09 | $125.12 | $125.12 | $120.35 | $124.15 | $122.58 | 174,047 |
| 2020-04-08 | $120.95 | $123.80 | $118.16 | $123.20 | $121.65 | 86,335 |
| 2020-04-07 | $118.66 | $122.97 | $116.55 | $118.81 | $117.31 | 157,872 |
| 2020-04-06 | $112.63 | $114.98 | $110.83 | $114.63 | $113.18 | 326,699 |
| 2020-04-03 | $112.94 | $113.22 | $109.25 | $110.60 | $109.21 | 147,473 |
| 2020-04-02 | $115.44 | $116.62 | $111.64 | $112.50 | $111.08 | 80,413 |
| 2020-04-01 | $112.95 | $116.84 | $110.44 | $115.77 | $114.01 | 170,834 |
| 2020-03-31 | $117.00 | $117.94 | $115.41 | $116.25 | $114.48 | 110,779 |
| 2020-03-30 | $117.90 | $121.92 | $114.09 | $117.32 | $115.53 | 86,229 |
| 2020-03-27 | $115.01 | $122.42 | $114.96 | $117.08 | $115.30 | 87,253 |
| 2020-03-26 | $114.54 | $121.86 | $114.54 | $118.48 | $116.67 | 129,960 |
| 2020-03-25 | $112.42 | $124.23 | $112.42 | $117.27 | $115.48 | 131,177 |
| 2020-03-24 | $111.18 | $115.36 | $107.84 | $114.41 | $112.67 | 113,585 |
| 2020-03-23 | $106.50 | $110.93 | $102.59 | $108.06 | $106.41 | 188,967 |
| 2020-03-20 | $110.53 | $115.87 | $105.38 | $107.02 | $105.39 | 113,134 |
| 2020-03-19 | $106.94 | $113.62 | $105.44 | $109.91 | $108.24 | 149,629 |
| 2020-03-18 | $107.75 | $111.45 | $103.00 | $107.69 | $106.05 | 165,569 |
| 2020-03-17 | $109.46 | $124.25 | $107.65 | $113.87 | $112.14 | 188,218 |
| 2020-03-16 | $109.97 | $116.48 | $107.67 | $108.28 | $106.63 | 104,785 |
| 2020-03-13 | $117.17 | $120.76 | $113.64 | $120.46 | $118.62 | 197,661 |
| 2020-03-12 | $120.29 | $122.00 | $114.32 | $115.09 | $113.34 | 159,081 |
| 2020-03-11 | $132.78 | $134.45 | $125.42 | $125.42 | $123.51 | 94,096 |
| 2020-03-10 | $133.54 | $135.33 | $130.49 | $135.29 | $133.23 | 116,689 |
| 2020-03-09 | $133.31 | $134.19 | $130.02 | $131.42 | $129.42 | 86,244 |
| 2020-03-06 | $136.61 | $142.03 | $135.40 | $139.47 | $137.34 | 84,887 |
| 2020-03-05 | $143.67 | $144.50 | $139.65 | $140.33 | $138.19 | 51,393 |
| 2020-03-04 | $146.97 | $148.16 | $143.84 | $146.37 | $144.14 | 100,237 |
| 2020-03-03 | $147.50 | $151.29 | $142.90 | $145.00 | $142.79 | 87,413 |
| 2020-03-02 | $147.13 | $149.55 | $144.76 | $149.44 | $147.16 | 127,312 |
| 2020-02-28 | $142.97 | $147.71 | $140.00 | $146.90 | $144.66 | 218,037 |
| 2020-02-27 | $150.69 | $152.87 | $146.14 | $146.14 | $143.91 | 45,570 |
| 2020-02-26 | $155.36 | $159.34 | $154.56 | $155.13 | $152.77 | 61,929 |
| 2020-02-25 | $159.19 | $159.19 | $154.32 | $155.18 | $152.82 | 53,322 |
| 2020-02-24 | $158.28 | $160.38 | $156.80 | $159.09 | $156.67 | 50,150 |
| 2020-02-21 | $163.74 | $163.74 | $157.93 | $161.56 | $159.10 | 64,681 |
| 2020-02-20 | $165.61 | $166.59 | $162.65 | $164.72 | $162.21 | 79,831 |
| 2020-02-19 | $162.47 | $166.03 | $162.47 | $165.72 | $163.20 | 69,676 |
| 2020-02-18 | $158.20 | $161.96 | $157.79 | $161.84 | $159.37 | 74,407 |
| 2020-02-14 | $157.79 | $158.85 | $156.36 | $158.24 | $155.83 | 37,662 |
| 2020-02-13 | $155.95 | $157.39 | $154.93 | $157.10 | $154.71 | 50,731 |
| 2020-02-12 | $157.78 | $157.78 | $155.95 | $156.32 | $153.94 | 35,991 |
| 2020-02-11 | $158.00 | $159.20 | $156.46 | $157.22 | $154.82 | 38,832 |
| 2020-02-10 | $156.94 | $157.99 | $156.49 | $157.85 | $155.44 | 37,452 |
| 2020-02-07 | $158.73 | $158.73 | $156.34 | $157.39 | $154.99 | 38,434 |
| 2020-02-06 | $159.08 | $160.00 | $157.49 | $158.83 | $156.41 | 52,800 |
| 2020-02-05 | $160.94 | $162.47 | $157.91 | $158.69 | $156.27 | 56,925 |
| 2020-02-04 | $161.05 | $163.89 | $159.42 | $159.73 | $157.30 | 79,441 |
| 2020-02-03 | $156.84 | $161.24 | $156.84 | $160.11 | $157.67 | 57,816 |
| 2020-01-31 | $159.30 | $159.43 | $156.15 | $156.89 | $154.50 | 34,062 |
| 2020-01-30 | $156.54 | $159.61 | $156.19 | $159.34 | $156.91 | 40,593 |
| 2020-01-29 | $157.65 | $158.31 | $155.41 | $156.89 | $154.50 | 45,956 |
| 2020-01-28 | $157.69 | $158.40 | $156.51 | $157.17 | $154.78 | 45,384 |
| 2020-01-27 | $154.38 | $157.70 | $154.38 | $157.14 | $154.75 | 42,118 |
| 2020-01-24 | $157.31 | $158.74 | $156.50 | $156.69 | $154.30 | 28,723 |
| 2020-01-23 | $158.92 | $158.92 | $157.17 | $157.17 | $154.78 | 67,317 |
| 2020-01-22 | $159.71 | $160.05 | $158.42 | $159.04 | $156.62 | 43,758 |
| 2020-01-21 | $157.83 | $159.49 | $157.83 | $158.85 | $156.43 | 120,868 |
| 2020-01-17 | $160.41 | $161.98 | $158.17 | $158.68 | $156.26 | 44,591 |
| 2020-01-16 | $158.80 | $160.72 | $158.44 | $159.97 | $157.53 | 46,820 |
| 2020-01-15 | $157.11 | $159.47 | $155.91 | $158.10 | $155.69 | 43,071 |
| 2020-01-14 | $157.95 | $165.88 | $156.70 | $157.14 | $154.75 | 76,741 |
| 2020-01-13 | $155.67 | $158.15 | $155.58 | $158.08 | $155.67 | 56,620 |
| 2020-01-10 | $153.94 | $155.89 | $153.08 | $155.64 | $153.27 | 62,836 |
| 2020-01-09 | $153.32 | $155.70 | $152.99 | $153.93 | $151.58 | 29,479 |
| 2020-01-08 | $151.88 | $153.62 | $151.88 | $152.74 | $150.41 | 62,122 |
| 2020-01-07 | $153.05 | $154.41 | $151.73 | $151.80 | $149.49 | 48,611 |
| 2020-01-06 | $151.30 | $153.96 | $149.59 | $153.56 | $151.22 | 127,223 |
| 2020-01-03 | $150.11 | $152.38 | $150.11 | $151.92 | $149.61 | 48,181 |
| 2020-01-02 | $151.26 | $151.45 | $150.02 | $151.30 | $148.99 | 63,754 |
| 2019-12-31 | $150.04 | $151.59 | $150.04 | $151.31 | $148.71 | 65,613 |
| 2019-12-30 | $152.49 | $152.49 | $148.52 | $150.45 | $147.86 | 68,008 |
| 2019-12-27 | $152.50 | $152.97 | $151.26 | $152.02 | $149.41 | 64,141 |
| 2019-12-26 | $151.84 | $152.66 | $150.83 | $152.32 | $149.70 | 40,150 |
| 2019-12-24 | $151.74 | $152.06 | $150.72 | $151.65 | $149.04 | 21,621 |
| 2019-12-23 | $154.15 | $154.15 | $151.67 | $151.94 | $149.33 | 55,287 |
| 2019-12-20 | $152.80 | $154.04 | $150.48 | $153.79 | $151.15 | 147,966 |
| 2019-12-19 | $150.35 | $152.47 | $149.17 | $152.33 | $149.71 | 56,539 |
| 2019-12-18 | $150.59 | $151.76 | $150.25 | $150.48 | $147.89 | 95,682 |
| 2019-12-17 | $151.22 | $151.53 | $150.00 | $150.63 | $148.04 | 103,656 |
| 2019-12-16 | $148.92 | $151.31 | $148.16 | $151.08 | $148.48 | 90,285 |
| 2019-12-13 | $149.81 | $149.81 | $148.31 | $148.49 | $145.94 | 120,062 |
| 2019-12-12 | $151.84 | $152.23 | $149.00 | $149.72 | $147.15 | 73,109 |
| 2019-12-11 | $152.30 | $152.57 | $151.09 | $151.70 | $149.09 | 55,060 |
| 2019-12-10 | $153.37 | $153.44 | $151.24 | $151.92 | $149.31 | 55,229 |
| 2019-12-09 | $154.46 | $154.49 | $152.79 | $153.43 | $150.79 | 67,063 |
| 2019-12-06 | $154.15 | $155.09 | $153.85 | $154.47 | $151.82 | 78,110 |
| 2019-12-05 | $153.83 | $155.16 | $153.27 | $153.98 | $151.33 | 49,036 |
| 2019-12-04 | $154.56 | $156.00 | $153.25 | $153.63 | $150.99 | 87,599 |
| 2019-12-03 | $155.04 | $155.39 | $153.49 | $154.70 | $152.04 | 113,020 |
| 2019-12-02 | $157.14 | $157.70 | $154.81 | $155.46 | $152.79 | 92,974 |
| 2019-11-29 | $157.19 | $158.01 | $156.18 | $157.10 | $154.40 | 44,838 |
| 2019-11-27 | $156.87 | $158.33 | $156.20 | $157.56 | $154.85 | 44,977 |
| 2019-11-26 | $157.64 | $158.82 | $155.82 | $156.78 | $154.09 | 76,289 |
| 2019-11-25 | $155.06 | $157.60 | $155.06 | $157.31 | $154.61 | 58,436 |
| 2019-11-22 | $155.25 | $155.80 | $154.92 | $155.31 | $152.64 | 67,924 |
| 2019-11-21 | $156.26 | $156.91 | $154.50 | $155.55 | $152.88 | 115,423 |
| 2019-11-20 | $157.60 | $160.58 | $156.68 | $156.86 | $154.16 | 118,954 |
| 2019-11-19 | $155.74 | $157.68 | $155.05 | $157.61 | $154.90 | 112,998 |
| 2019-11-18 | $155.42 | $156.55 | $154.65 | $155.25 | $152.58 | 49,054 |
| 2019-11-15 | $156.65 | $156.65 | $154.44 | $155.79 | $153.11 | 64,994 |
| 2019-11-14 | $156.46 | $157.05 | $154.75 | $155.98 | $153.30 | 71,682 |
| 2019-11-13 | $155.42 | $157.95 | $155.42 | $156.27 | $153.58 | 86,120 |
| 2019-11-12 | $156.10 | $156.47 | $154.55 | $155.42 | $152.75 | 80,259 |
| 2019-11-11 | $153.03 | $156.48 | $153.03 | $155.99 | $153.31 | 63,907 |
| 2019-11-08 | $157.81 | $159.11 | $153.87 | $154.03 | $151.38 | 81,720 |
| 2019-11-07 | $161.94 | $161.95 | $158.31 | $158.45 | $155.73 | 86,226 |
| 2019-11-06 | $161.36 | $162.09 | $160.61 | $161.22 | $158.45 | 127,937 |
| 2019-11-05 | $161.70 | $162.49 | $160.61 | $161.70 | $158.92 | 88,000 |
| 2019-11-04 | $162.65 | $163.08 | $161.92 | $162.37 | $159.58 | 95,879 |
| 2019-11-01 | $163.08 | $163.94 | $160.41 | $161.91 | $159.13 | 159,322 |
| 2019-10-31 | $158.06 | $162.65 | $155.37 | $161.84 | $159.06 | 163,652 |
| 2019-10-30 | $153.52 | $157.96 | $153.52 | $157.96 | $155.25 | 116,751 |
| 2019-10-29 | $149.01 | $153.56 | $149.01 | $153.17 | $150.54 | 62,865 |
| 2019-10-28 | $147.50 | $150.34 | $147.50 | $149.70 | $147.13 | 95,327 |
| 2019-10-25 | $145.99 | $146.59 | $144.01 | $146.22 | $143.71 | 128,570 |
| 2019-10-24 | $143.08 | $149.97 | $143.08 | $145.78 | $143.27 | 312,451 |
| 2019-10-23 | $156.74 | $158.86 | $155.76 | $157.70 | $154.99 | 79,293 |
| 2019-10-22 | $159.90 | $161.47 | $157.00 | $157.09 | $154.39 | 93,734 |
| 2019-10-21 | $157.81 | $160.60 | $157.35 | $159.61 | $156.87 | 97,233 |
| 2019-10-18 | $156.20 | $157.24 | $155.03 | $157.00 | $154.30 | 59,045 |
| 2019-10-17 | $154.49 | $157.27 | $154.02 | $156.62 | $153.93 | 78,324 |
| 2019-10-16 | $155.11 | $155.11 | $151.94 | $154.07 | $151.15 | 86,667 |
| 2019-10-15 | $153.28 | $155.28 | $153.28 | $155.10 | $152.16 | 65,056 |
| 2019-10-14 | $151.38 | $153.47 | $150.65 | $152.57 | $149.68 | 77,691 |
| 2019-10-11 | $152.35 | $154.02 | $151.38 | $151.47 | $148.60 | 134,320 |
| 2019-10-10 | $147.75 | $151.57 | $147.75 | $151.21 | $148.35 | 67,482 |
| 2019-10-09 | $146.08 | $149.00 | $146.08 | $147.70 | $144.90 | 115,323 |
| 2019-10-08 | $145.30 | $146.57 | $143.32 | $145.09 | $142.34 | 73,089 |
| 2019-10-07 | $144.98 | $146.62 | $144.28 | $145.95 | $143.19 | 70,507 |
| 2019-10-04 | $143.73 | $145.52 | $142.92 | $145.44 | $142.69 | 58,045 |
| 2019-10-03 | $143.48 | $145.01 | $141.94 | $143.30 | $140.59 | 122,318 |
| 2019-10-02 | $144.04 | $144.15 | $142.70 | $143.18 | $140.47 | 103,397 |
| 2019-10-01 | $146.57 | $147.35 | $144.37 | $144.47 | $141.73 | 72,058 |
| 2019-09-30 | $146.02 | $147.81 | $145.09 | $146.14 | $143.37 | 59,708 |
| 2019-09-27 | $148.78 | $148.78 | $145.61 | $146.21 | $143.44 | 95,614 |
| 2019-09-26 | $150.12 | $150.40 | $148.20 | $148.51 | $145.70 | 61,376 |
| 2019-09-25 | $151.52 | $151.85 | $148.84 | $150.16 | $147.32 | 83,527 |
| 2019-09-24 | $155.79 | $156.95 | $151.07 | $151.41 | $148.54 | 157,923 |
| 2019-09-23 | $158.27 | $159.13 | $154.97 | $155.59 | $152.64 | 82,975 |
| 2019-09-20 | $160.86 | $161.68 | $158.22 | $158.29 | $155.29 | 362,952 |
| 2019-09-19 | $159.34 | $162.16 | $158.21 | $160.55 | $157.51 | 147,124 |
| 2019-09-18 | $159.47 | $160.50 | $158.21 | $159.09 | $156.08 | 110,701 |
| 2019-09-17 | $154.93 | $159.66 | $153.46 | $159.44 | $156.42 | 85,828 |
| 2019-09-16 | $154.22 | $155.38 | $154.00 | $154.85 | $151.92 | 66,737 |
| 2019-09-13 | $156.64 | $157.71 | $153.30 | $155.10 | $152.16 | 87,881 |
| 2019-09-12 | $156.69 | $157.78 | $155.09 | $156.13 | $153.17 | 130,758 |
| 2019-09-11 | $157.55 | $157.89 | $154.68 | $156.35 | $153.39 | 81,762 |
| 2019-09-10 | $159.77 | $160.28 | $156.48 | $157.91 | $154.92 | 98,132 |
| 2019-09-09 | $161.13 | $161.60 | $159.55 | $160.16 | $157.13 | 110,688 |
| 2019-09-06 | $161.30 | $162.53 | $160.56 | $160.83 | $157.78 | 53,374 |
| 2019-09-05 | $161.34 | $162.28 | $160.40 | $161.39 | $158.33 | 59,625 |
| 2019-09-04 | $161.77 | $162.12 | $159.90 | $160.48 | $157.44 | 81,148 |
| 2019-09-03 | $160.32 | $161.76 | $159.50 | $160.99 | $157.94 | 117,280 |
| 2019-08-30 | $161.75 | $162.46 | $159.85 | $161.58 | $158.52 | 70,885 |
| 2019-08-29 | $159.70 | $161.08 | $158.37 | $161.06 | $158.01 | 60,947 |
| 2019-08-28 | $157.30 | $158.94 | $156.23 | $158.49 | $155.49 | 79,434 |
| 2019-08-27 | $157.14 | $157.61 | $156.35 | $157.60 | $154.62 | 67,227 |
| 2019-08-26 | $153.89 | $156.40 | $153.15 | $156.19 | $153.23 | 164,595 |
| 2019-08-23 | $154.50 | $155.49 | $152.60 | $153.02 | $150.12 | 67,768 |
| 2019-08-22 | $156.53 | $156.89 | $153.96 | $155.56 | $152.61 | 130,922 |
| 2019-08-21 | $157.37 | $158.31 | $155.59 | $156.05 | $153.09 | 124,073 |
| 2019-08-20 | $156.97 | $157.26 | $155.46 | $156.35 | $153.39 | 73,749 |
| 2019-08-19 | $156.81 | $157.61 | $155.26 | $156.84 | $153.87 | 91,377 |
| 2019-08-16 | $153.08 | $155.91 | $153.08 | $155.45 | $152.51 | 62,657 |
| 2019-08-15 | $153.59 | $155.99 | $152.48 | $152.53 | $149.64 | 68,363 |
| 2019-08-14 | $153.54 | $155.30 | $152.70 | $153.57 | $150.66 | 65,932 |
| 2019-08-13 | $152.59 | $155.51 | $151.64 | $155.37 | $152.43 | 54,974 |
| 2019-08-12 | $154.57 | $155.83 | $152.61 | $152.62 | $149.73 | 69,479 |
| 2019-08-09 | $153.47 | $155.31 | $152.35 | $154.86 | $151.93 | 51,937 |
| 2019-08-08 | $151.28 | $154.62 | $150.91 | $153.77 | $150.86 | 66,207 |
| 2019-08-07 | $147.94 | $151.92 | $146.19 | $151.12 | $148.26 | 67,731 |
| 2019-08-06 | $149.05 | $150.30 | $148.56 | $149.39 | $146.56 | 99,430 |
| 2019-08-05 | $149.41 | $151.89 | $148.64 | $149.16 | $146.34 | 88,952 |
| 2019-08-02 | $150.61 | $152.19 | $148.60 | $151.65 | $148.78 | 73,934 |
| 2019-08-01 | $152.03 | $153.63 | $150.20 | $150.95 | $148.09 | 78,403 |
| 2019-07-31 | $152.30 | $154.51 | $150.55 | $151.98 | $149.10 | 97,733 |
| 2019-07-30 | $151.37 | $154.70 | $151.37 | $152.70 | $149.81 | 69,108 |
| 2019-07-29 | $154.82 | $155.37 | $152.94 | $154.54 | $151.61 | 76,934 |
| 2019-07-26 | $153.67 | $157.96 | $152.67 | $155.20 | $152.26 | 59,219 |
| 2019-07-25 | $153.63 | $154.90 | $152.30 | $153.49 | $150.58 | 172,259 |
| 2019-07-24 | $154.03 | $155.00 | $152.84 | $154.32 | $151.40 | 61,972 |
| 2019-07-23 | $153.63 | $155.76 | $153.08 | $154.11 | $151.19 | 73,241 |
| 2019-07-22 | $154.00 | $154.30 | $152.64 | $153.68 | $150.77 | 60,992 |
| 2019-07-19 | $156.58 | $157.47 | $153.69 | $153.94 | $151.02 | 67,022 |
| 2019-07-18 | $154.18 | $156.94 | $154.18 | $156.32 | $153.36 | 86,098 |
| 2019-07-17 | $154.11 | $155.62 | $154.03 | $154.48 | $151.55 | 48,941 |
| 2019-07-16 | $153.93 | $154.93 | $152.74 | $153.96 | $151.04 | 88,773 |
| 2019-07-15 | $152.51 | $154.49 | $152.51 | $154.03 | $151.11 | 65,602 |
| 2019-07-12 | $151.17 | $152.76 | $150.72 | $152.30 | $149.42 | 70,963 |
| 2019-07-11 | $148.38 | $151.27 | $148.38 | $151.01 | $148.15 | 39,896 |
| 2019-07-10 | $146.71 | $148.93 | $146.71 | $148.38 | $145.57 | 54,270 |
| 2019-07-09 | $145.24 | $146.55 | $144.47 | $146.29 | $143.52 | 84,376 |
| 2019-07-08 | $146.32 | $148.30 | $144.82 | $145.60 | $142.84 | 69,212 |
| 2019-07-05 | $146.57 | $148.57 | $144.92 | $146.41 | $143.64 | 69,491 |
| 2019-07-03 | $145.92 | $147.27 | $144.71 | $146.80 | $144.02 | 79,448 |
| 2019-07-02 | $144.84 | $146.35 | $144.37 | $145.65 | $142.62 | 53,527 |
| 2019-07-01 | $146.01 | $146.43 | $144.38 | $144.99 | $141.97 | 57,993 |
| 2019-06-28 | $143.66 | $145.35 | $143.00 | $144.64 | $141.63 | 218,416 |
| 2019-06-27 | $142.44 | $144.35 | $141.53 | $143.22 | $140.24 | 71,289 |
| 2019-06-26 | $141.64 | $145.00 | $139.88 | $142.31 | $139.35 | 84,611 |
| 2019-06-25 | $142.68 | $143.10 | $141.11 | $141.19 | $138.25 | 89,557 |
| 2019-06-24 | $143.38 | $145.31 | $142.11 | $142.19 | $139.23 | 75,252 |
| 2019-06-21 | $144.45 | $145.43 | $143.28 | $143.38 | $140.40 | 111,265 |
| 2019-06-20 | $146.48 | $146.48 | $143.60 | $144.52 | $141.51 | 58,970 |
| 2019-06-19 | $144.22 | $145.41 | $143.03 | $145.14 | $142.12 | 61,463 |
| 2019-06-18 | $144.47 | $145.44 | $143.41 | $144.28 | $141.28 | 49,636 |
| 2019-06-17 | $145.55 | $146.67 | $144.06 | $144.42 | $141.42 | 85,834 |
| 2019-06-14 | $146.79 | $147.60 | $144.74 | $145.59 | $142.56 | 78,356 |
| 2019-06-13 | $148.73 | $148.86 | $146.20 | $146.75 | $143.70 | 100,776 |
| 2019-06-12 | $144.65 | $148.86 | $144.11 | $148.32 | $145.23 | 71,242 |
| 2019-06-11 | $147.88 | $148.55 | $144.11 | $145.28 | $142.26 | 69,964 |
| 2019-06-10 | $148.58 | $149.70 | $145.71 | $146.67 | $143.62 | 89,530 |
| 2019-06-07 | $145.88 | $149.08 | $144.28 | $147.89 | $144.81 | 72,812 |
| 2019-06-06 | $144.95 | $145.87 | $143.59 | $145.60 | $142.57 | 45,890 |
| 2019-06-05 | $141.66 | $144.75 | $140.95 | $144.44 | $141.43 | 103,882 |
| 2019-06-04 | $140.66 | $142.28 | $138.65 | $141.68 | $138.73 | 68,201 |
| 2019-06-03 | $140.00 | $143.58 | $139.01 | $139.49 | $136.59 | 185,818 |
| 2019-05-31 | $138.21 | $140.06 | $137.23 | $140.04 | $137.13 | 88,343 |
| 2019-05-30 | $138.58 | $139.69 | $137.63 | $139.10 | $136.21 | 102,201 |
| 2019-05-29 | $135.54 | $139.73 | $134.08 | $139.14 | $136.24 | 66,285 |
| 2019-05-28 | $136.84 | $138.26 | $135.38 | $135.38 | $132.56 | 75,411 |
| 2019-05-24 | $136.03 | $137.02 | $135.26 | $136.58 | $133.74 | 62,297 |
| 2019-05-23 | $135.34 | $136.29 | $133.53 | $135.57 | $132.75 | 100,018 |
| 2019-05-22 | $134.37 | $137.70 | $133.98 | $136.35 | $133.51 | 72,266 |
| 2019-05-21 | $133.10 | $135.62 | $133.00 | $134.83 | $132.02 | 52,406 |
| 2019-05-20 | $133.82 | $135.73 | $133.28 | $133.54 | $130.76 | 52,085 |
| 2019-05-17 | $133.07 | $135.20 | $132.22 | $134.44 | $131.64 | 69,541 |
| 2019-05-16 | $133.48 | $135.47 | $132.86 | $133.97 | $131.18 | 61,834 |
| 2019-05-15 | $132.17 | $135.23 | $131.88 | $133.28 | $130.51 | 52,680 |
| 2019-05-14 | $131.41 | $134.47 | $131.01 | $133.03 | $130.26 | 95,594 |
| 2019-05-13 | $132.11 | $132.59 | $130.16 | $131.15 | $128.42 | 73,086 |
| 2019-05-10 | $132.37 | $134.55 | $131.13 | $134.51 | $131.71 | 108,614 |
| 2019-05-09 | $135.10 | $135.33 | $132.45 | $132.45 | $129.69 | 92,747 |
| 2019-05-08 | $138.17 | $138.20 | $135.85 | $136.00 | $133.17 | 79,260 |
| 2019-05-07 | $139.76 | $140.12 | $137.35 | $138.26 | $135.38 | 54,963 |
| 2019-05-06 | $140.03 | $141.12 | $140.03 | $140.59 | $137.66 | 77,158 |
| 2019-05-03 | $141.64 | $142.71 | $140.56 | $142.00 | $139.05 | 65,359 |
| 2019-05-02 | $142.19 | $142.92 | $140.23 | $141.11 | $138.17 | 173,379 |
| 2019-05-01 | $143.80 | $144.13 | $141.47 | $142.13 | $139.17 | 79,578 |
| 2019-04-30 | $144.27 | $144.27 | $141.60 | $143.45 | $140.47 | 99,449 |
| 2019-04-29 | $142.20 | $144.70 | $140.67 | $144.42 | $141.42 | 141,284 |
| 2019-04-26 | $138.41 | $142.12 | $137.99 | $141.91 | $138.96 | 91,385 |
| 2019-04-25 | $144.74 | $146.64 | $134.55 | $139.15 | $136.25 | 101,202 |
| 2019-04-24 | $140.60 | $143.85 | $139.84 | $143.04 | $140.06 | 85,845 |
| 2019-04-23 | $135.69 | $140.77 | $134.80 | $140.40 | $137.48 | 73,383 |
| 2019-04-22 | $134.41 | $135.53 | $133.40 | $135.11 | $132.30 | 24,991 |
| 2019-04-18 | $133.67 | $134.84 | $132.29 | $134.80 | $132.00 | 81,380 |
| 2019-04-17 | $133.18 | $134.05 | $132.68 | $133.45 | $130.67 | 55,908 |
| 2019-04-16 | $130.00 | $133.16 | $129.21 | $133.11 | $130.34 | 84,385 |
| 2019-04-15 | $129.36 | $130.48 | $128.75 | $130.04 | $127.33 | 53,076 |
| 2019-04-12 | $129.83 | $130.57 | $128.78 | $129.84 | $127.14 | 52,297 |
| 2019-04-11 | $129.34 | $130.52 | $128.67 | $129.12 | $126.43 | 43,128 |
| 2019-04-10 | $127.58 | $129.12 | $127.51 | $128.78 | $126.10 | 36,669 |
| 2019-04-09 | $127.80 | $128.23 | $126.67 | $127.44 | $124.79 | 54,986 |
| 2019-04-08 | $127.51 | $128.20 | $126.26 | $128.07 | $125.41 | 50,094 |
| 2019-04-05 | $128.35 | $128.90 | $127.24 | $127.68 | $125.02 | 54,882 |
| 2019-04-04 | $129.33 | $130.22 | $127.55 | $128.08 | $125.42 | 77,374 |
| 2019-04-03 | $129.40 | $129.79 | $128.69 | $129.54 | $126.57 | 97,236 |
| 2019-04-02 | $128.83 | $129.67 | $127.67 | $128.92 | $125.96 | 123,293 |
| 2019-04-01 | $126.78 | $129.09 | $126.42 | $128.89 | $125.93 | 121,108 |
| 2019-03-29 | $125.52 | $125.99 | $123.97 | $125.99 | $123.10 | 75,745 |
| 2019-03-28 | $122.54 | $124.66 | $122.19 | $124.55 | $121.69 | 67,294 |
| 2019-03-27 | $122.93 | $123.58 | $121.70 | $122.38 | $119.57 | 41,523 |
| 2019-03-26 | $122.00 | $123.20 | $121.23 | $123.04 | $120.22 | 102,710 |
| 2019-03-25 | $120.99 | $121.89 | $120.09 | $121.69 | $118.90 | 107,307 |
| 2019-03-22 | $121.34 | $122.32 | $120.19 | $120.89 | $118.12 | 81,503 |
| 2019-03-21 | $121.34 | $123.12 | $121.13 | $122.09 | $119.29 | 73,375 |
| 2019-03-20 | $121.84 | $122.80 | $120.73 | $121.69 | $118.90 | 52,574 |
| 2019-03-19 | $123.00 | $123.00 | $121.42 | $122.46 | $119.65 | 59,329 |
| 2019-03-18 | $121.16 | $122.62 | $120.92 | $122.16 | $119.36 | 106,962 |
| 2019-03-15 | $119.66 | $120.90 | $118.89 | $120.50 | $117.74 | 133,310 |
| 2019-03-14 | $119.70 | $119.77 | $118.50 | $119.59 | $116.85 | 84,109 |
| 2019-03-13 | $119.32 | $120.00 | $118.61 | $119.79 | $117.04 | 56,619 |
| 2019-03-12 | $120.58 | $121.03 | $118.62 | $119.11 | $116.38 | 57,979 |
| 2019-03-11 | $119.60 | $121.65 | $119.36 | $120.23 | $117.47 | 78,574 |
| 2019-03-08 | $120.04 | $120.58 | $119.10 | $119.88 | $117.13 | 45,378 |
| 2019-03-07 | $121.66 | $121.96 | $120.03 | $121.04 | $118.26 | 73,829 |
| 2019-03-06 | $121.27 | $122.34 | $120.85 | $122.05 | $119.25 | 40,901 |
| 2019-03-05 | $124.11 | $124.23 | $122.26 | $122.30 | $119.49 | 64,914 |
| 2019-03-04 | $125.06 | $125.87 | $123.51 | $124.30 | $121.45 | 56,562 |
| 2019-03-01 | $124.00 | $126.25 | $121.98 | $125.30 | $122.43 | 178,847 |
| 2019-02-28 | $126.51 | $126.92 | $125.95 | $126.56 | $123.66 | 55,038 |
| 2019-02-27 | $126.85 | $127.07 | $125.48 | $127.02 | $124.11 | 58,616 |
| 2019-02-26 | $127.16 | $127.89 | $125.98 | $126.49 | $123.59 | 41,019 |
| 2019-02-25 | $126.90 | $127.87 | $125.24 | $127.17 | $124.25 | 55,640 |
| 2019-02-22 | $129.99 | $129.99 | $116.99 | $126.11 | $123.22 | 70,082 |
| 2019-02-21 | $124.94 | $128.05 | $124.18 | $127.22 | $124.30 | 76,723 |
| 2019-02-20 | $125.00 | $125.83 | $124.21 | $125.77 | $122.88 | 60,744 |
| 2019-02-19 | $125.94 | $126.54 | $125.37 | $125.37 | $122.49 | 64,578 |
| 2019-02-15 | $126.69 | $126.90 | $125.70 | $126.39 | $123.49 | 51,095 |
| 2019-02-14 | $126.49 | $127.09 | $125.39 | $126.08 | $123.19 | 58,490 |
| 2019-02-13 | $126.20 | $127.39 | $125.85 | $127.13 | $124.21 | 58,654 |
| 2019-02-12 | $127.00 | $127.00 | $125.31 | $126.33 | $123.43 | 81,867 |
| 2019-02-11 | $125.91 | $126.35 | $125.40 | $126.14 | $123.25 | 64,620 |
| 2019-02-08 | $124.04 | $125.83 | $122.65 | $125.83 | $122.94 | 53,322 |
| 2019-02-07 | $124.20 | $125.63 | $122.60 | $124.72 | $121.86 | 80,744 |
| 2019-02-06 | $125.72 | $126.21 | $124.59 | $124.98 | $122.11 | 63,910 |
| 2019-02-05 | $123.75 | $126.10 | $123.52 | $125.78 | $122.89 | 82,236 |
| 2019-02-04 | $122.74 | $123.67 | $121.12 | $123.61 | $120.77 | 53,779 |
| 2019-02-01 | $124.53 | $125.00 | $121.86 | $122.68 | $119.87 | 74,486 |
| 2019-01-31 | $118.86 | $124.30 | $118.79 | $124.15 | $121.30 | 77,339 |
| 2019-01-30 | $118.98 | $119.06 | $117.14 | $118.84 | $116.11 | 65,756 |
| 2019-01-29 | $119.18 | $119.29 | $118.28 | $118.54 | $115.82 | 62,784 |
| 2019-01-28 | $119.68 | $120.32 | $117.96 | $118.79 | $116.06 | 58,778 |
| 2019-01-25 | $121.27 | $121.46 | $119.75 | $120.33 | $117.57 | 92,385 |
| 2019-01-24 | $119.57 | $121.57 | $119.05 | $120.49 | $117.73 | 140,273 |
| 2019-01-23 | $115.59 | $119.93 | $115.23 | $119.72 | $116.97 | 128,484 |
| 2019-01-22 | $114.64 | $115.49 | $113.38 | $115.00 | $112.36 | 105,275 |
| 2019-01-18 | $113.63 | $115.31 | $112.29 | $115.10 | $112.46 | 98,848 |
| 2019-01-17 | $111.16 | $113.93 | $110.95 | $112.96 | $110.37 | 77,592 |
| 2019-01-16 | $109.31 | $111.60 | $109.31 | $111.45 | $108.89 | 69,489 |
| 2019-01-15 | $108.02 | $109.28 | $107.32 | $109.11 | $106.61 | 85,990 |
| 2019-01-14 | $108.27 | $109.31 | $107.61 | $108.01 | $105.53 | 87,150 |
| 2019-01-11 | $108.67 | $109.30 | $107.77 | $108.90 | $106.40 | 47,533 |
| 2019-01-10 | $108.63 | $109.38 | $108.33 | $109.12 | $106.62 | 69,891 |
| 2019-01-09 | $108.78 | $109.52 | $108.05 | $109.09 | $106.59 | 115,712 |
| 2019-01-08 | $108.83 | $109.15 | $99.67 | $108.61 | $106.12 | 73,950 |
| 2019-01-07 | $109.04 | $109.30 | $107.77 | $107.77 | $105.30 | 78,699 |
| 2019-01-04 | $108.88 | $109.91 | $107.13 | $108.51 | $106.02 | 113,840 |
| 2019-01-03 | $107.71 | $109.15 | $106.89 | $107.77 | $105.30 | 126,538 |
| 2019-01-02 | $108.45 | $110.05 | $107.02 | $108.60 | $105.83 | 77,656 |
| 2018-12-31 | $110.64 | $111.12 | $105.37 | $109.84 | $107.04 | 87,793 |
| 2018-12-28 | $110.38 | $112.21 | $109.28 | $110.11 | $107.30 | 79,117 |
| 2018-12-27 | $108.11 | $110.00 | $107.50 | $109.99 | $107.19 | 88,881 |
| 2018-12-26 | $105.97 | $109.51 | $105.51 | $109.45 | $106.66 | 93,814 |
| 2018-12-24 | $106.02 | $107.82 | $104.56 | $105.50 | $102.81 | 62,302 |
| 2018-12-21 | $109.25 | $109.98 | $106.50 | $106.73 | $104.01 | 166,111 |
| 2018-12-20 | $111.09 | $112.30 | $108.10 | $108.99 | $106.21 | 94,994 |
| 2018-12-19 | $112.36 | $114.86 | $111.37 | $111.79 | $108.94 | 185,101 |
| 2018-12-18 | $112.92 | $114.40 | $111.83 | $112.37 | $109.51 | 112,742 |
| 2018-12-17 | $114.29 | $114.49 | $112.79 | $112.80 | $109.93 | 107,047 |
| 2018-12-14 | $113.76 | $116.13 | $113.51 | $114.42 | $111.51 | 109,423 |
| 2018-12-13 | $112.94 | $115.31 | $111.27 | $114.75 | $111.83 | 100,952 |
| 2018-12-12 | $113.32 | $115.00 | $112.37 | $112.58 | $109.71 | 107,880 |
| 2018-12-11 | $112.00 | $113.82 | $111.29 | $112.21 | $109.35 | 137,426 |
| 2018-12-10 | $114.78 | $115.31 | $110.55 | $111.58 | $108.74 | 77,128 |
| 2018-12-07 | $116.29 | $116.51 | $113.97 | $115.21 | $112.28 | 109,115 |
| 2018-12-06 | $115.51 | $117.38 | $115.16 | $116.48 | $113.51 | 103,265 |
| 2018-12-04 | $118.52 | $118.52 | $116.14 | $117.21 | $114.22 | 130,800 |
| 2018-12-03 | $117.66 | $120.02 | $117.13 | $119.09 | $116.06 | 79,957 |
| 2018-11-30 | $119.33 | $119.98 | $117.17 | $118.14 | $115.13 | 78,022 |
| 2018-11-29 | $117.78 | $120.58 | $117.48 | $119.34 | $116.30 | 127,469 |
| 2018-11-28 | $115.03 | $119.31 | $114.64 | $118.58 | $115.56 | 183,876 |
| 2018-11-27 | $115.13 | $116.42 | $114.84 | $115.24 | $112.30 | 50,497 |
| 2018-11-26 | $115.49 | $117.09 | $114.37 | $115.87 | $112.92 | 50,644 |
| 2018-11-23 | $115.10 | $116.12 | $114.17 | $115.21 | $112.28 | 23,691 |
| 2018-11-21 | $116.10 | $117.48 | $114.57 | $116.00 | $113.04 | 81,940 |
| 2018-11-20 | $116.62 | $117.36 | $112.75 | $115.93 | $112.98 | 73,782 |
| 2018-11-19 | $121.13 | $121.58 | $117.14 | $118.03 | $115.02 | 126,653 |
| 2018-11-16 | $120.92 | $122.78 | $120.92 | $121.33 | $118.24 | 47,037 |
| 2018-11-15 | $119.13 | $122.67 | $118.79 | $121.76 | $118.66 | 69,199 |
| 2018-11-14 | $122.01 | $124.70 | $119.96 | $120.58 | $117.51 | 48,880 |
| 2018-11-13 | $123.27 | $124.46 | $121.34 | $121.62 | $118.52 | 110,152 |
| 2018-11-12 | $124.86 | $125.25 | $121.67 | $123.33 | $120.19 | 59,345 |
| 2018-11-09 | $124.42 | $126.30 | $123.55 | $124.67 | $121.49 | 116,173 |
| 2018-11-08 | $125.81 | $127.04 | $123.93 | $124.87 | $121.69 | 68,791 |
| 2018-11-07 | $124.73 | $126.44 | $124.12 | $126.07 | $122.86 | 44,704 |
| 2018-11-06 | $123.85 | $125.00 | $123.01 | $124.46 | $121.29 | 61,437 |
| 2018-11-05 | $124.00 | $125.44 | $123.00 | $124.20 | $121.04 | 79,660 |
| 2018-11-02 | $125.39 | $128.71 | $123.06 | $124.01 | $120.85 | 80,051 |
| 2018-11-01 | $125.05 | $126.24 | $123.75 | $125.01 | $121.83 | 57,018 |
| 2018-10-31 | $123.16 | $126.50 | $122.99 | $124.80 | $121.62 | 79,868 |
| 2018-10-30 | $121.09 | $124.31 | $119.06 | $122.12 | $119.01 | 65,276 |
| 2018-10-29 | $129.75 | $131.09 | $119.39 | $121.10 | $118.02 | 151,674 |
| 2018-10-26 | $128.67 | $131.81 | $128.39 | $129.76 | $126.45 | 117,787 |
| 2018-10-25 | $118.00 | $133.74 | $116.60 | $130.70 | $127.37 | 227,473 |
| 2018-10-24 | $116.24 | $117.55 | $114.75 | $114.96 | $112.03 | 267,125 |
| 2018-10-23 | $114.27 | $116.62 | $113.70 | $116.09 | $113.13 | 72,213 |
| 2018-10-22 | $115.56 | $116.48 | $110.84 | $115.64 | $112.69 | 154,209 |
| 2018-10-19 | $114.45 | $116.23 | $114.44 | $115.14 | $112.21 | 69,882 |
| 2018-10-18 | $116.51 | $117.30 | $114.10 | $114.19 | $111.28 | 71,466 |
| 2018-10-17 | $115.37 | $117.81 | $114.61 | $116.86 | $113.88 | 63,451 |
| 2018-10-16 | $113.09 | $116.42 | $112.05 | $115.76 | $112.81 | 151,464 |
| 2018-10-15 | $111.38 | $113.64 | $111.11 | $112.45 | $109.35 | 70,679 |
| 2018-10-12 | $111.83 | $113.47 | $110.59 | $111.77 | $108.69 | 68,906 |
| 2018-10-11 | $109.99 | $112.53 | $109.93 | $110.34 | $107.30 | 213,332 |
| 2018-10-10 | $114.52 | $115.33 | $110.52 | $110.57 | $107.52 | 60,372 |
| 2018-10-09 | $115.58 | $117.11 | $115.00 | $115.21 | $112.03 | 78,817 |
| 2018-10-08 | $117.51 | $118.00 | $115.60 | $115.75 | $112.56 | 65,269 |
| 2018-10-05 | $119.01 | $121.30 | $115.44 | $117.65 | $114.41 | 85,193 |
| 2018-10-04 | $121.27 | $122.55 | $118.63 | $119.41 | $116.12 | 49,961 |
| 2018-10-03 | $122.14 | $124.61 | $120.95 | $121.57 | $118.22 | 246,673 |
| 2018-10-02 | $125.38 | $125.38 | $121.71 | $121.81 | $118.45 | 93,966 |
| 2018-10-01 | $126.46 | $127.94 | $124.40 | $125.37 | $121.91 | 123,244 |
| 2018-09-28 | $125.79 | $127.74 | $125.47 | $125.90 | $122.43 | 77,173 |
| 2018-09-27 | $127.31 | $127.49 | $125.92 | $126.17 | $122.69 | 156,356 |
| 2018-09-26 | $128.62 | $129.53 | $126.76 | $127.23 | $123.72 | 106,996 |
| 2018-09-25 | $131.26 | $131.85 | $128.09 | $128.45 | $124.91 | 66,094 |
| 2018-09-24 | $130.39 | $133.06 | $130.39 | $131.15 | $127.53 | 92,772 |
| 2018-09-21 | $131.42 | $132.26 | $130.50 | $131.21 | $127.59 | 158,089 |
| 2018-09-20 | $131.63 | $132.14 | $130.27 | $131.07 | $127.46 | 56,097 |
| 2018-09-19 | $131.21 | $133.28 | $129.77 | $131.13 | $127.51 | 66,974 |
| 2018-09-18 | $131.53 | $133.66 | $131.00 | $131.34 | $127.72 | 82,281 |
| 2018-09-17 | $137.84 | $137.84 | $131.50 | $131.66 | $128.03 | 71,104 |
| 2018-09-14 | $137.71 | $139.98 | $137.71 | $138.35 | $134.54 | 58,833 |
| 2018-09-13 | $137.85 | $138.52 | $137.05 | $137.49 | $133.70 | 31,025 |
| 2018-09-12 | $138.21 | $138.76 | $136.10 | $137.58 | $133.79 | 50,981 |
| 2018-09-11 | $139.23 | $139.58 | $137.80 | $138.42 | $134.60 | 65,672 |
| 2018-09-10 | $140.09 | $140.89 | $137.98 | $139.65 | $135.80 | 72,656 |
| 2018-09-07 | $142.40 | $142.92 | $139.31 | $139.51 | $135.66 | 80,449 |
| 2018-09-06 | $141.20 | $142.87 | $141.03 | $142.27 | $138.35 | 50,928 |
| 2018-09-05 | $142.20 | $142.20 | $140.03 | $141.21 | $137.32 | 55,886 |
| 2018-09-04 | $142.32 | $144.34 | $141.48 | $142.18 | $138.26 | 74,094 |
| 2018-08-31 | $138.81 | $142.37 | $138.15 | $142.32 | $138.40 | 144,332 |
| 2018-08-30 | $139.05 | $139.95 | $138.49 | $138.80 | $134.97 | 27,513 |
| 2018-08-29 | $139.82 | $140.72 | $138.80 | $139.54 | $135.69 | 85,274 |
| 2018-08-28 | $138.13 | $139.92 | $138.13 | $139.56 | $135.71 | 55,790 |
| 2018-08-27 | $137.77 | $139.00 | $137.07 | $138.13 | $134.32 | 56,491 |
| 2018-08-24 | $137.27 | $137.86 | $137.02 | $137.39 | $133.60 | 75,501 |
| 2018-08-23 | $136.97 | $137.99 | $136.23 | $137.77 | $133.97 | 79,898 |
| 2018-08-22 | $137.35 | $137.99 | $136.54 | $136.96 | $133.18 | 53,734 |
| 2018-08-21 | $137.88 | $138.25 | $136.40 | $137.55 | $133.76 | 57,943 |
| 2018-08-20 | $137.43 | $137.49 | $136.05 | $136.75 | $132.98 | 56,061 |
| 2018-08-17 | $135.50 | $137.39 | $134.50 | $137.06 | $133.28 | 87,154 |
| 2018-08-16 | $134.00 | $135.99 | $133.98 | $134.76 | $131.04 | 92,131 |
| 2018-08-15 | $133.54 | $134.47 | $133.02 | $133.38 | $129.70 | 62,012 |
| 2018-08-14 | $133.17 | $134.35 | $132.86 | $134.34 | $130.64 | 83,289 |
| 2018-08-13 | $131.86 | $133.35 | $131.86 | $132.67 | $129.01 | 68,002 |
| 2018-08-10 | $133.58 | $134.15 | $131.93 | $132.17 | $128.53 | 73,715 |
| 2018-08-09 | $133.90 | $135.60 | $133.90 | $134.32 | $130.62 | 81,569 |
| 2018-08-08 | $133.24 | $134.59 | $132.34 | $134.00 | $130.30 | 96,336 |
| 2018-08-07 | $131.69 | $133.38 | $129.92 | $133.25 | $129.58 | 145,308 |
| 2018-08-06 | $130.09 | $131.83 | $130.09 | $131.32 | $127.70 | 86,756 |
| 2018-08-03 | $130.82 | $132.32 | $128.61 | $130.40 | $126.80 | 168,843 |
| 2018-08-02 | $130.82 | $132.32 | $130.00 | $130.99 | $127.38 | 55,863 |
| 2018-08-01 | $131.97 | $133.10 | $131.10 | $131.10 | $127.48 | 66,024 |
| 2018-07-31 | $132.79 | $133.49 | $131.74 | $132.00 | $128.36 | 75,325 |
| 2018-07-30 | $134.49 | $135.46 | $132.72 | $133.01 | $129.34 | 85,083 |
| 2018-07-27 | $134.74 | $135.33 | $133.65 | $134.35 | $130.65 | 85,832 |
| 2018-07-26 | $139.57 | $140.50 | $131.66 | $134.89 | $131.17 | 141,190 |
| 2018-07-25 | $138.17 | $139.73 | $137.74 | $139.72 | $135.87 | 62,613 |
| 2018-07-24 | $140.24 | $140.56 | $137.67 | $138.66 | $134.84 | 123,358 |
| 2018-07-23 | $139.61 | $140.10 | $138.74 | $139.56 | $135.71 | 62,465 |
| 2018-07-20 | $138.37 | $139.66 | $138.25 | $139.16 | $135.32 | 134,905 |
| 2018-07-19 | $138.80 | $139.15 | $138.25 | $138.59 | $134.77 | 69,713 |
| 2018-07-18 | $138.93 | $140.61 | $138.66 | $138.86 | $135.03 | 243,279 |
| 2018-07-17 | $136.48 | $139.24 | $136.42 | $138.72 | $134.89 | 87,183 |
| 2018-07-16 | $136.22 | $136.65 | $135.54 | $136.45 | $132.69 | 52,472 |
| 2018-07-13 | $131.95 | $136.75 | $131.70 | $136.32 | $132.56 | 247,244 |
| 2018-07-12 | $131.97 | $132.28 | $131.18 | $131.67 | $128.04 | 74,208 |
| 2018-07-11 | $132.15 | $132.41 | $131.41 | $131.55 | $127.92 | 128,111 |
| 2018-07-10 | $132.35 | $133.36 | $131.89 | $132.79 | $129.13 | 86,020 |
| 2018-07-09 | $130.22 | $132.66 | $130.06 | $132.35 | $128.70 | 144,853 |
| 2018-07-06 | $129.52 | $130.51 | $129.34 | $129.49 | $125.92 | 69,110 |
| 2018-07-05 | $129.14 | $129.80 | $128.69 | $129.33 | $125.76 | 71,716 |
| 2018-07-03 | $129.24 | $130.30 | $128.63 | $128.75 | $124.96 | 90,509 |
| 2018-07-02 | $127.91 | $129.37 | $126.13 | $128.93 | $125.13 | 72,660 |
| 2018-06-29 | $128.42 | $129.08 | $127.99 | $128.25 | $124.47 | 93,285 |
| 2018-06-28 | $128.71 | $128.97 | $127.19 | $127.94 | $124.17 | 128,437 |
| 2018-06-27 | $129.89 | $131.36 | $129.18 | $129.18 | $125.38 | 77,767 |
| 2018-06-26 | $132.01 | $133.36 | $129.52 | $129.63 | $125.81 | 114,645 |
| 2018-06-25 | $131.01 | $132.50 | $130.65 | $131.86 | $127.98 | 96,067 |
| 2018-06-22 | $133.89 | $133.93 | $131.35 | $132.21 | $128.32 | 193,683 |
| 2018-06-21 | $134.14 | $134.74 | $132.02 | $133.52 | $129.59 | 88,514 |
| 2018-06-20 | $131.26 | $134.95 | $131.26 | $134.08 | $130.13 | 157,345 |
| 2018-06-19 | $128.84 | $131.50 | $128.33 | $131.29 | $127.42 | 157,134 |
| 2018-06-18 | $130.46 | $130.60 | $128.98 | $129.92 | $126.09 | 160,976 |
| 2018-06-15 | $131.16 | $131.92 | $130.48 | $131.01 | $127.15 | 169,958 |
| 2018-06-14 | $132.52 | $133.93 | $130.80 | $131.76 | $127.88 | 177,864 |
| 2018-06-13 | $131.43 | $133.88 | $131.32 | $132.09 | $128.20 | 159,269 |
| 2018-06-12 | $129.99 | $131.22 | $129.41 | $131.00 | $127.14 | 120,789 |
| 2018-06-11 | $128.31 | $129.87 | $127.79 | $129.66 | $125.84 | 78,737 |
| 2018-06-08 | $127.10 | $128.90 | $125.85 | $127.75 | $123.99 | 74,653 |
| 2018-06-07 | $125.45 | $127.45 | $124.59 | $127.21 | $123.46 | 101,351 |
| 2018-06-06 | $124.09 | $125.41 | $123.92 | $125.40 | $121.71 | 102,618 |
| 2018-06-05 | $123.73 | $124.80 | $123.01 | $123.83 | $120.18 | 105,033 |
| 2018-06-04 | $121.77 | $123.94 | $120.76 | $123.73 | $120.09 | 151,413 |
| 2018-06-01 | $120.30 | $121.49 | $119.84 | $121.04 | $117.48 | 103,419 |
| 2018-05-31 | $120.00 | $120.81 | $119.51 | $120.01 | $116.48 | 53,103 |
| 2018-05-30 | $118.74 | $120.60 | $118.24 | $119.98 | $116.45 | 94,495 |
| 2018-05-29 | $116.89 | $118.49 | $116.46 | $118.27 | $114.79 | 88,740 |
| 2018-05-25 | $117.60 | $117.79 | $116.81 | $117.69 | $114.22 | 48,882 |
| 2018-05-24 | $116.48 | $118.26 | $116.23 | $117.90 | $114.43 | 106,565 |
| 2018-05-23 | $115.35 | $116.97 | $115.30 | $116.64 | $113.20 | 98,298 |
| 2018-05-22 | $115.51 | $116.23 | $114.47 | $115.76 | $112.35 | 93,253 |
| 2018-05-21 | $114.31 | $116.67 | $114.25 | $115.90 | $112.49 | 77,406 |
| 2018-05-18 | $114.11 | $115.38 | $111.81 | $114.63 | $111.25 | 102,097 |
| 2018-05-17 | $114.02 | $115.58 | $113.50 | $114.69 | $111.31 | 65,575 |
| 2018-05-16 | $112.61 | $114.71 | $112.19 | $114.08 | $110.72 | 79,602 |
| 2018-05-15 | $111.64 | $113.59 | $111.64 | $112.89 | $109.57 | 58,978 |
| 2018-05-14 | $111.26 | $112.44 | $110.02 | $112.22 | $108.92 | 65,831 |
| 2018-05-11 | $111.48 | $112.56 | $110.95 | $111.43 | $108.15 | 40,860 |
| 2018-05-10 | $110.51 | $111.91 | $110.51 | $111.14 | $107.87 | 74,345 |
| 2018-05-09 | $109.56 | $111.23 | $109.02 | $110.51 | $107.26 | 51,733 |
| 2018-05-08 | $108.36 | $110.96 | $106.41 | $109.41 | $106.19 | 87,413 |
| 2018-05-07 | $107.87 | $109.18 | $107.09 | $108.57 | $105.37 | 107,266 |
| 2018-05-04 | $106.59 | $108.43 | $106.59 | $107.18 | $104.02 | 95,661 |
| 2018-05-03 | $107.73 | $107.96 | $106.84 | $106.95 | $103.80 | 108,085 |
| 2018-05-02 | $107.90 | $109.20 | $107.57 | $108.09 | $104.91 | 124,571 |
| 2018-05-01 | $107.98 | $109.71 | $105.93 | $109.22 | $106.00 | 89,840 |
| 2018-04-30 | $108.25 | $109.49 | $106.93 | $108.58 | $105.38 | 85,010 |
| 2018-04-27 | $110.08 | $110.93 | $107.89 | $108.42 | $105.23 | 91,984 |
| 2018-04-26 | $108.47 | $111.49 | $103.32 | $109.79 | $106.56 | 68,438 |
| 2018-04-25 | $103.02 | $105.62 | $102.49 | $105.31 | $102.21 | 60,621 |
| 2018-04-24 | $103.99 | $104.59 | $103.29 | $103.39 | $100.35 | 38,741 |
| 2018-04-23 | $103.04 | $103.85 | $101.62 | $103.64 | $100.59 | 53,357 |
| 2018-04-20 | $102.26 | $103.37 | $101.65 | $103.03 | $100.00 | 28,126 |
| 2018-04-19 | $101.89 | $103.81 | $101.61 | $102.10 | $99.09 | 36,506 |
| 2018-04-18 | $102.37 | $102.71 | $101.30 | $102.30 | $99.29 | 52,653 |
| 2018-04-17 | $100.09 | $102.00 | $99.71 | $101.65 | $98.66 | 43,850 |
| 2018-04-16 | $98.40 | $100.00 | $98.12 | $99.71 | $96.77 | 37,631 |
| 2018-04-13 | $98.49 | $98.57 | $97.69 | $98.01 | $95.12 | 40,464 |
| 2018-04-12 | $97.62 | $98.80 | $97.62 | $98.10 | $95.21 | 45,968 |
| 2018-04-11 | $96.30 | $97.69 | $96.21 | $97.24 | $94.38 | 55,353 |
| 2018-04-10 | $97.34 | $97.82 | $95.59 | $96.69 | $93.84 | 38,912 |
| 2018-04-09 | $96.96 | $97.80 | $95.98 | $96.16 | $93.33 | 30,302 |
| 2018-04-06 | $96.68 | $97.80 | $95.78 | $96.15 | $93.32 | 68,867 |
| 2018-04-05 | $95.06 | $97.61 | $93.40 | $97.38 | $94.51 | 47,346 |
| 2018-04-04 | $94.07 | $96.44 | $93.30 | $95.73 | $92.67 | 36,744 |
| 2018-04-03 | $95.27 | $95.83 | $94.28 | $95.33 | $92.29 | 40,523 |
| 2018-04-02 | $95.53 | $96.20 | $93.83 | $94.75 | $91.72 | 48,630 |
| 2018-03-29 | $95.09 | $96.51 | $94.99 | $95.52 | $92.47 | 31,061 |
| 2018-03-28 | $95.58 | $96.56 | $93.25 | $94.84 | $91.81 | 44,385 |
| 2018-03-27 | $97.00 | $97.09 | $94.49 | $95.62 | $92.57 | 64,355 |
| 2018-03-26 | $94.62 | $97.15 | $94.44 | $96.56 | $93.48 | 41,423 |
| 2018-03-23 | $95.59 | $95.59 | $93.56 | $94.01 | $91.01 | 49,183 |
| 2018-03-22 | $97.29 | $99.04 | $95.27 | $95.32 | $92.28 | 47,339 |
| 2018-03-21 | $97.91 | $99.32 | $97.47 | $97.91 | $94.78 | 27,452 |
| 2018-03-20 | $97.67 | $98.68 | $96.80 | $97.92 | $94.79 | 42,766 |
| 2018-03-19 | $97.76 | $98.07 | $96.63 | $97.68 | $94.56 | 43,990 |
| 2018-03-16 | $98.49 | $99.38 | $96.99 | $97.98 | $94.85 | 74,325 |
| 2018-03-15 | $97.48 | $98.56 | $97.06 | $98.31 | $95.17 | 39,455 |
| 2018-03-14 | $98.52 | $98.62 | $97.01 | $97.48 | $94.37 | 32,897 |
| 2018-03-13 | $98.00 | $98.66 | $97.00 | $98.22 | $95.08 | 65,840 |
| 2018-03-12 | $97.28 | $98.14 | $96.55 | $97.74 | $94.62 | 53,005 |
| 2018-03-09 | $95.65 | $97.54 | $94.46 | $97.27 | $94.16 | 58,107 |
| 2018-03-08 | $94.83 | $95.72 | $93.88 | $94.84 | $91.81 | 59,799 |
| 2018-03-07 | $94.27 | $95.00 | $93.25 | $94.51 | $91.49 | 45,866 |
| 2018-03-06 | $94.58 | $95.23 | $93.96 | $94.96 | $91.93 | 50,162 |
| 2018-03-05 | $92.33 | $94.96 | $91.89 | $94.66 | $91.64 | 53,068 |
| 2018-03-02 | $92.14 | $94.19 | $91.95 | $93.15 | $90.18 | 27,057 |
| 2018-03-01 | $93.44 | $95.13 | $91.61 | $92.48 | $89.53 | 65,989 |
| 2018-02-28 | $94.76 | $96.18 | $93.23 | $93.45 | $90.47 | 41,780 |
| 2018-02-27 | $93.61 | $96.97 | $93.61 | $94.57 | $91.55 | 41,772 |
| 2018-02-26 | $95.38 | $97.25 | $93.81 | $95.51 | $92.46 | 50,073 |
| 2018-02-23 | $95.57 | $95.89 | $94.41 | $94.91 | $91.88 | 45,081 |
| 2018-02-22 | $95.52 | $97.16 | $94.95 | $95.58 | $92.53 | 59,360 |
| 2018-02-21 | $97.56 | $97.84 | $95.26 | $95.44 | $92.39 | 58,257 |
| 2018-02-20 | $95.84 | $99.37 | $95.74 | $96.65 | $93.56 | 76,039 |
| 2018-02-16 | $95.86 | $97.73 | $95.46 | $96.55 | $93.47 | 31,891 |
| 2018-02-15 | $97.74 | $97.74 | $95.00 | $96.07 | $93.00 | 38,234 |
| 2018-02-14 | $92.00 | $97.80 | $92.00 | $97.35 | $94.24 | 38,081 |
| 2018-02-13 | $94.38 | $95.20 | $90.75 | $94.91 | $91.88 | 38,426 |
| 2018-02-12 | $92.80 | $95.14 | $92.20 | $94.89 | $91.86 | 63,921 |
| 2018-02-09 | $91.29 | $93.70 | $90.25 | $92.32 | $89.37 | 112,364 |
| 2018-02-08 | $93.62 | $94.53 | $90.49 | $90.49 | $87.60 | 49,982 |
| 2018-02-07 | $93.76 | $94.87 | $93.07 | $93.81 | $90.81 | 36,610 |
| 2018-02-06 | $91.57 | $95.36 | $90.00 | $94.05 | $91.05 | 74,432 |
| 2018-02-05 | $94.77 | $95.37 | $92.50 | $92.60 | $89.64 | 58,272 |
| 2018-02-02 | $96.05 | $97.17 | $95.02 | $95.16 | $92.12 | 43,945 |
| 2018-02-01 | $96.11 | $97.76 | $95.81 | $96.56 | $93.48 | 83,395 |
| 2018-01-31 | $95.96 | $96.77 | $95.82 | $96.12 | $93.05 | 64,452 |
| 2018-01-30 | $96.21 | $97.07 | $95.48 | $95.88 | $92.82 | 65,024 |
| 2018-01-29 | $98.68 | $98.68 | $96.39 | $96.41 | $93.33 | 36,796 |
| 2018-01-26 | $98.96 | $99.43 | $98.18 | $98.88 | $95.72 | 26,747 |
| 2018-01-25 | $98.43 | $99.12 | $97.18 | $98.92 | $95.76 | 31,251 |
| 2018-01-24 | $99.02 | $99.68 | $97.82 | $98.00 | $94.87 | 56,241 |
| 2018-01-23 | $98.85 | $99.66 | $98.42 | $98.90 | $95.74 | 24,691 |
| 2018-01-22 | $99.74 | $101.13 | $98.39 | $98.70 | $95.55 | 48,342 |
| 2018-01-19 | $101.22 | $101.69 | $100.00 | $100.55 | $97.34 | 113,692 |
| 2018-01-18 | $98.85 | $103.46 | $98.85 | $101.12 | $97.89 | 92,181 |
| 2018-01-17 | $96.84 | $98.72 | $96.58 | $98.34 | $95.20 | 46,600 |
| 2018-01-16 | $97.67 | $98.46 | $95.40 | $96.59 | $93.51 | 44,078 |
| 2018-01-12 | $96.96 | $97.49 | $96.57 | $97.32 | $94.21 | 27,624 |
| 2018-01-11 | $96.34 | $96.97 | $95.62 | $96.77 | $93.68 | 38,288 |
| 2018-01-10 | $96.18 | $96.52 | $95.61 | $96.20 | $93.13 | 30,063 |
| 2018-01-09 | $97.35 | $97.62 | $95.56 | $96.40 | $93.32 | 50,676 |
| 2018-01-08 | $96.69 | $97.59 | $96.09 | $97.38 | $94.27 | 61,533 |
| 2018-01-05 | $96.09 | $97.95 | $96.09 | $96.49 | $93.41 | 51,068 |
| 2018-01-04 | $95.49 | $96.96 | $95.49 | $96.29 | $93.21 | 43,871 |
| 2018-01-03 | $96.93 | $97.36 | $95.09 | $95.41 | $92.12 | 54,972 |
| 2018-01-02 | $97.49 | $97.91 | $96.61 | $96.94 | $93.60 | 39,548 |
| 2017-12-29 | $96.83 | $98.07 | $95.94 | $96.97 | $93.63 | 45,185 |
| 2017-12-28 | $96.28 | $97.48 | $96.01 | $97.22 | $93.87 | 35,347 |
| 2017-12-27 | $96.33 | $96.95 | $95.53 | $96.00 | $92.69 | 35,026 |
| 2017-12-26 | $96.43 | $97.14 | $95.98 | $96.31 | $92.99 | 43,124 |
| 2017-12-22 | $96.62 | $96.72 | $93.90 | $96.42 | $93.10 | 89,780 |
| 2017-12-21 | $97.51 | $97.51 | $96.35 | $96.69 | $93.36 | 81,913 |
| 2017-12-20 | $96.88 | $97.87 | $94.47 | $97.18 | $93.83 | 64,113 |
| 2017-12-19 | $97.00 | $97.00 | $95.57 | $96.59 | $93.26 | 30,032 |
| 2017-12-18 | $98.17 | $99.11 | $96.26 | $96.99 | $93.65 | 71,972 |
| 2017-12-15 | $97.03 | $97.85 | $95.84 | $97.54 | $94.18 | 91,112 |
| 2017-12-14 | $96.55 | $97.20 | $95.40 | $96.45 | $93.13 | 69,657 |
| 2017-12-13 | $96.00 | $97.29 | $94.86 | $96.43 | $93.11 | 118,915 |
| 2017-12-12 | $95.20 | $96.22 | $94.68 | $96.09 | $92.78 | 121,297 |
| 2017-12-11 | $93.11 | $95.46 | $92.53 | $94.80 | $91.53 | 138,388 |
| 2017-12-08 | $93.61 | $94.70 | $92.36 | $92.53 | $89.34 | 53,606 |
| 2017-12-07 | $93.65 | $94.71 | $93.00 | $93.79 | $90.56 | 31,637 |
| 2017-12-06 | $93.35 | $94.34 | $93.15 | $94.00 | $90.76 | 22,948 |
| 2017-12-05 | $93.33 | $95.07 | $92.65 | $93.43 | $90.21 | 34,716 |
| 2017-12-04 | $92.89 | $94.79 | $92.76 | $93.28 | $90.07 | 55,560 |
| 2017-12-01 | $92.28 | $92.32 | $90.53 | $92.01 | $88.84 | 39,772 |
| 2017-11-30 | $92.75 | $92.88 | $91.77 | $92.30 | $89.12 | 52,318 |
| 2017-11-29 | $92.55 | $93.15 | $91.42 | $92.38 | $89.20 | 61,432 |
| 2017-11-28 | $92.14 | $92.81 | $91.63 | $92.60 | $89.41 | 26,635 |
| 2017-11-27 | $92.26 | $93.16 | $91.45 | $91.98 | $88.81 | 35,398 |
| 2017-11-24 | $92.46 | $92.46 | $90.01 | $92.28 | $89.10 | 19,871 |
| 2017-11-22 | $92.67 | $93.30 | $91.02 | $92.52 | $89.33 | 46,505 |
| 2017-11-21 | $90.77 | $92.64 | $90.24 | $92.64 | $89.45 | 64,291 |
| 2017-11-20 | $89.13 | $91.12 | $89.13 | $90.85 | $87.72 | 82,270 |
| 2017-11-17 | $89.11 | $89.64 | $88.91 | $89.34 | $86.26 | 53,129 |
| 2017-11-16 | $88.54 | $89.44 | $88.49 | $89.37 | $86.29 | 45,963 |
| 2017-11-15 | $88.27 | $88.89 | $88.11 | $88.26 | $85.22 | 51,494 |
| 2017-11-14 | $88.15 | $89.10 | $87.83 | $88.81 | $85.75 | 25,121 |
| 2017-11-13 | $88.16 | $88.68 | $87.64 | $88.42 | $85.37 | 43,077 |
| 2017-11-10 | $87.83 | $88.70 | $87.63 | $88.70 | $85.64 | 33,205 |
| 2017-11-09 | $87.48 | $88.34 | $87.06 | $87.85 | $84.82 | 39,038 |
| 2017-11-08 | $86.72 | $88.17 | $86.72 | $87.94 | $84.91 | 20,849 |
| 2017-11-07 | $87.35 | $87.56 | $86.62 | $86.79 | $83.80 | 54,799 |
| 2017-11-06 | $86.77 | $87.58 | $86.77 | $87.58 | $84.56 | 27,377 |
| 2017-11-03 | $86.24 | $87.45 | $85.22 | $87.10 | $84.10 | 42,224 |
| 2017-11-02 | $85.46 | $86.64 | $85.42 | $86.37 | $83.40 | 38,934 |
| 2017-11-01 | $85.67 | $86.14 | $85.09 | $85.56 | $82.61 | 37,512 |
| 2017-10-31 | $85.03 | $85.61 | $84.83 | $85.21 | $82.28 | 57,185 |
| 2017-10-30 | $86.88 | $86.88 | $84.68 | $84.76 | $81.84 | 59,686 |
| 2017-10-27 | $89.14 | $89.45 | $86.40 | $87.04 | $84.04 | 63,426 |
| 2017-10-26 | $85.43 | $88.47 | $84.34 | $88.41 | $85.36 | 76,847 |
| 2017-10-25 | $86.73 | $86.78 | $82.64 | $82.75 | $79.90 | 115,538 |
| 2017-10-24 | $85.86 | $86.84 | $85.43 | $86.79 | $83.80 | 59,370 |
| 2017-10-23 | $85.42 | $85.57 | $84.73 | $85.54 | $82.59 | 39,859 |
| 2017-10-20 | $85.35 | $85.87 | $84.92 | $85.09 | $82.16 | 29,139 |
| 2017-10-19 | $85.84 | $86.05 | $84.57 | $84.83 | $81.91 | 37,398 |
| 2017-10-18 | $85.38 | $86.35 | $85.06 | $86.23 | $83.26 | 30,764 |
| 2017-10-17 | $85.14 | $85.55 | $85.14 | $85.43 | $82.49 | 22,860 |
| 2017-10-16 | $85.73 | $85.84 | $85.17 | $85.62 | $82.45 | 21,915 |
| 2017-10-13 | $85.87 | $86.10 | $85.51 | $85.63 | $82.46 | 14,887 |
| 2017-10-12 | $85.10 | $85.78 | $85.10 | $85.76 | $82.58 | 22,798 |
| 2017-10-11 | $85.35 | $85.80 | $85.13 | $85.25 | $82.09 | 15,901 |
| 2017-10-10 | $85.05 | $85.59 | $84.73 | $85.33 | $82.17 | 20,357 |
| 2017-10-09 | $84.71 | $85.12 | $84.59 | $84.62 | $81.49 | 19,041 |
| 2017-10-06 | $85.38 | $85.49 | $84.51 | $84.79 | $81.65 | 60,726 |
| 2017-10-05 | $85.68 | $86.12 | $85.42 | $85.53 | $82.36 | 33,204 |
| 2017-10-04 | $85.59 | $86.15 | $85.17 | $85.62 | $82.45 | 35,383 |
| 2017-10-03 | $85.60 | $86.05 | $85.18 | $85.63 | $82.46 | 74,168 |
| 2017-10-02 | $85.10 | $85.75 | $84.84 | $85.47 | $82.30 | 39,660 |
| 2017-09-29 | $84.95 | $85.20 | $84.37 | $84.99 | $81.84 | 41,029 |
| 2017-09-28 | $84.93 | $85.58 | $84.67 | $84.94 | $81.79 | 25,119 |
| 2017-09-27 | $83.85 | $85.36 | $83.77 | $85.07 | $81.92 | 78,096 |
| 2017-09-26 | $83.63 | $84.00 | $83.46 | $83.73 | $80.63 | 46,341 |
| 2017-09-25 | $83.46 | $83.78 | $83.07 | $83.62 | $80.52 | 34,015 |
| 2017-09-22 | $83.05 | $83.77 | $83.05 | $83.57 | $80.47 | 21,213 |
| 2017-09-21 | $83.56 | $83.56 | $82.47 | $83.06 | $79.98 | 38,346 |
| 2017-09-20 | $82.91 | $83.60 | $81.72 | $83.42 | $80.33 | 25,917 |
| 2017-09-19 | $82.77 | $83.15 | $82.08 | $82.64 | $79.58 | 38,745 |
| 2017-09-18 | $82.19 | $83.14 | $82.10 | $82.76 | $79.69 | 35,595 |
| 2017-09-15 | $81.58 | $82.99 | $81.18 | $82.02 | $78.98 | 58,666 |
| 2017-09-14 | $81.18 | $81.76 | $80.51 | $81.59 | $78.57 | 44,046 |
| 2017-09-13 | $81.93 | $82.03 | $81.28 | $81.32 | $78.31 | 38,216 |
| 2017-09-12 | $81.27 | $82.20 | $81.27 | $82.01 | $78.97 | 50,138 |
| 2017-09-11 | $80.54 | $81.23 | $79.88 | $81.21 | $78.20 | 37,509 |
| 2017-09-08 | $79.61 | $80.93 | $79.61 | $80.16 | $77.19 | 37,808 |
| 2017-09-07 | $80.63 | $80.63 | $79.54 | $79.78 | $76.83 | 33,372 |
| 2017-09-06 | $81.30 | $82.24 | $80.40 | $80.62 | $77.63 | 56,318 |
| 2017-09-05 | $82.27 | $82.77 | $81.00 | $81.33 | $78.32 | 51,128 |
| 2017-09-01 | $82.79 | $82.86 | $81.87 | $82.60 | $79.54 | 30,801 |
| 2017-08-31 | $82.00 | $82.96 | $81.89 | $82.70 | $79.64 | 41,758 |
| 2017-08-30 | $81.61 | $82.10 | $81.56 | $82.03 | $78.99 | 21,549 |
| 2017-08-29 | $82.00 | $82.22 | $81.42 | $81.59 | $78.57 | 30,810 |
| 2017-08-28 | $82.07 | $82.32 | $81.69 | $82.15 | $79.11 | 29,791 |
| 2017-08-25 | $81.82 | $82.87 | $81.82 | $82.11 | $79.07 | 24,734 |
| 2017-08-24 | $81.77 | $82.02 | $81.45 | $81.64 | $78.62 | 28,420 |
| 2017-08-23 | $81.68 | $82.01 | $81.29 | $81.69 | $78.66 | 55,158 |
| 2017-08-22 | $81.77 | $82.01 | $81.72 | $81.97 | $78.93 | 47,124 |
| 2017-08-21 | $81.82 | $82.00 | $81.33 | $81.83 | $78.80 | 20,130 |
| 2017-08-18 | $82.32 | $82.66 | $81.52 | $81.63 | $78.61 | 69,322 |
| 2017-08-17 | $82.71 | $83.23 | $82.46 | $82.52 | $79.46 | 38,212 |
| 2017-08-16 | $82.48 | $83.23 | $82.48 | $83.04 | $79.96 | 49,806 |
| 2017-08-15 | $82.80 | $82.91 | $82.22 | $82.37 | $79.32 | 30,200 |
| 2017-08-14 | $82.22 | $83.11 | $82.22 | $82.75 | $79.69 | 50,900 |
| 2017-08-11 | $81.90 | $82.47 | $81.56 | $82.04 | $79.00 | 53,078 |
| 2017-08-10 | $81.83 | $82.34 | $81.55 | $81.69 | $78.66 | 49,532 |
| 2017-08-09 | $82.37 | $82.83 | $81.99 | $82.23 | $79.18 | 58,491 |
| 2017-08-08 | $81.81 | $82.82 | $81.81 | $82.53 | $79.47 | 68,526 |
| 2017-08-07 | $82.09 | $82.61 | $81.55 | $82.15 | $79.11 | 32,034 |
| 2017-08-04 | $82.93 | $83.04 | $81.93 | $82.03 | $78.99 | 29,147 |
| 2017-08-03 | $81.82 | $82.79 | $81.60 | $82.68 | $79.62 | 40,903 |
| 2017-08-02 | $83.15 | $83.15 | $82.05 | $82.14 | $79.10 | 74,496 |
| 2017-08-01 | $82.79 | $83.29 | $81.34 | $83.12 | $80.04 | 74,542 |
| 2017-07-31 | $83.06 | $83.64 | $82.02 | $82.57 | $79.51 | 78,151 |
| 2017-07-28 | $81.92 | $83.14 | $81.83 | $83.12 | $80.04 | 89,691 |
| 2017-07-27 | $82.72 | $83.34 | $82.04 | $82.26 | $79.21 | 58,552 |
| 2017-07-26 | $82.00 | $84.67 | $81.84 | $82.73 | $79.67 | 195,386 |
| 2017-07-25 | $80.65 | $82.14 | $80.65 | $81.85 | $78.82 | 103,290 |
| 2017-07-24 | $80.13 | $80.62 | $79.52 | $80.38 | $77.40 | 71,677 |
| 2017-07-21 | $79.63 | $80.17 | $79.40 | $80.00 | $77.04 | 40,429 |
| 2017-07-20 | $79.86 | $79.94 | $79.51 | $79.72 | $76.77 | 25,914 |
| 2017-07-19 | $79.46 | $79.82 | $79.23 | $79.72 | $76.77 | 57,639 |
| 2017-07-18 | $78.99 | $79.55 | $78.25 | $79.41 | $76.47 | 67,212 |
| 2017-07-17 | $78.75 | $79.51 | $78.69 | $79.01 | $76.08 | 54,435 |
| 2017-07-14 | $78.71 | $78.92 | $78.49 | $78.73 | $75.81 | 55,630 |
| 2017-07-13 | $78.00 | $78.86 | $77.77 | $78.85 | $75.93 | 66,708 |
| 2017-07-12 | $78.01 | $78.55 | $77.60 | $77.75 | $74.87 | 79,326 |
| 2017-07-11 | $78.25 | $78.62 | $77.50 | $77.73 | $74.85 | 62,389 |
| 2017-07-10 | $78.22 | $78.51 | $77.84 | $78.08 | $75.19 | 76,086 |
| 2017-07-07 | $77.81 | $78.97 | $77.62 | $78.21 | $75.31 | 69,759 |
| 2017-07-06 | $78.16 | $78.53 | $77.46 | $77.65 | $74.77 | 68,634 |
| 2017-07-05 | $78.56 | $78.94 | $77.56 | $78.45 | $75.54 | 121,823 |
| 2017-07-03 | $78.79 | $79.34 | $77.99 | $78.60 | $75.47 | 47,564 |
| 2017-06-30 | $78.24 | $78.66 | $78.00 | $78.34 | $75.22 | 72,266 |
| 2017-06-29 | $78.95 | $78.98 | $78.16 | $78.36 | $75.24 | 65,054 |
| 2017-06-28 | $77.88 | $79.30 | $76.93 | $78.80 | $75.66 | 75,149 |
| 2017-06-27 | $77.47 | $77.90 | $76.70 | $77.79 | $74.69 | 65,038 |
| 2017-06-26 | $77.12 | $77.53 | $76.25 | $77.46 | $74.37 | 59,996 |
| 2017-06-23 | $76.77 | $77.27 | $76.35 | $76.99 | $73.92 | 123,402 |
| 2017-06-22 | $76.14 | $77.03 | $75.93 | $76.74 | $73.68 | 49,763 |
| 2017-06-21 | $77.07 | $77.28 | $76.13 | $76.13 | $73.10 | 65,615 |
| 2017-06-20 | $77.68 | $77.86 | $76.78 | $76.95 | $73.88 | 59,411 |
| 2017-06-19 | $77.94 | $78.36 | $77.63 | $77.91 | $74.81 | 103,973 |
| 2017-06-16 | $78.26 | $78.26 | $77.08 | $77.85 | $74.75 | 175,566 |
| 2017-06-15 | $76.89 | $78.44 | $76.43 | $78.17 | $75.05 | 101,205 |
| 2017-06-14 | $77.17 | $77.50 | $76.03 | $77.42 | $74.33 | 107,371 |
| 2017-06-13 | $74.88 | $77.21 | $74.58 | $77.15 | $74.08 | 126,018 |
| 2017-06-12 | $72.91 | $74.54 | $72.83 | $74.43 | $71.46 | 115,360 |
| 2017-06-09 | $72.70 | $73.25 | $72.46 | $73.02 | $70.11 | 161,387 |
| 2017-06-08 | $72.92 | $73.68 | $72.50 | $72.62 | $69.73 | 118,293 |
| 2017-06-07 | $73.18 | $73.40 | $72.71 | $72.89 | $69.99 | 97,459 |
| 2017-06-06 | $74.12 | $74.60 | $73.16 | $73.29 | $70.37 | 82,643 |
| 2017-06-05 | $74.14 | $75.13 | $74.03 | $74.29 | $71.33 | 71,148 |
| 2017-06-02 | $74.83 | $75.13 | $73.12 | $74.67 | $71.69 | 54,919 |
| 2017-06-01 | $73.08 | $74.79 | $73.00 | $74.65 | $71.68 | 138,368 |
| 2017-05-31 | $73.13 | $73.32 | $72.68 | $73.18 | $70.26 | 78,488 |
| 2017-05-30 | $73.46 | $73.60 | $72.87 | $73.01 | $70.10 | 47,275 |
| 2017-05-26 | $73.54 | $74.04 | $73.30 | $73.73 | $70.79 | 60,097 |
| 2017-05-25 | $72.86 | $73.87 | $72.78 | $73.79 | $70.85 | 74,128 |
| 2017-05-24 | $73.05 | $73.72 | $72.43 | $72.73 | $69.83 | 73,014 |
| 2017-05-23 | $73.50 | $73.93 | $72.78 | $72.98 | $70.07 | 103,711 |
| 2017-05-22 | $73.51 | $74.36 | $73.16 | $73.39 | $70.47 | 56,884 |
| 2017-05-19 | $73.65 | $74.14 | $73.23 | $73.41 | $70.48 | 63,756 |
| 2017-05-18 | $73.23 | $73.88 | $70.71 | $73.36 | $70.44 | 85,101 |
| 2017-05-17 | $74.10 | $74.55 | $72.83 | $73.22 | $70.30 | 104,435 |
| 2017-05-16 | $76.81 | $76.81 | $74.87 | $75.10 | $72.11 | 74,647 |
| 2017-05-15 | $75.72 | $77.16 | $75.72 | $76.57 | $73.52 | 74,000 |
| 2017-05-12 | $75.45 | $75.66 | $74.85 | $75.22 | $72.22 | 47,651 |
| 2017-05-11 | $75.45 | $75.50 | $74.65 | $75.06 | $72.07 | 64,823 |
| 2017-05-10 | $73.99 | $75.79 | $72.76 | $75.55 | $72.54 | 121,389 |
| 2017-05-09 | $73.47 | $74.16 | $72.81 | $73.88 | $70.94 | 59,261 |
| 2017-05-08 | $73.24 | $73.67 | $72.54 | $73.25 | $70.33 | 40,501 |
| 2017-05-05 | $72.74 | $73.26 | $72.07 | $73.24 | $70.32 | 46,453 |
| 2017-05-04 | $72.48 | $73.67 | $72.41 | $72.47 | $69.58 | 87,950 |
| 2017-05-03 | $73.23 | $73.33 | $72.14 | $72.58 | $69.69 | 52,593 |
| 2017-05-02 | $73.56 | $73.59 | $72.74 | $73.08 | $70.17 | 43,622 |
| 2017-05-01 | $73.38 | $73.86 | $72.94 | $73.56 | $70.63 | 52,832 |
| 2017-04-28 | $73.75 | $74.25 | $72.74 | $73.13 | $70.22 | 64,351 |
| 2017-04-27 | $74.06 | $74.66 | $73.57 | $73.68 | $70.74 | 60,217 |
| 2017-04-26 | $74.19 | $75.35 | $73.57 | $73.97 | $71.02 | 183,346 |
| 2017-04-25 | $75.63 | $76.09 | $68.43 | $74.40 | $71.44 | 1,733 |
| 2017-04-24 | $79.30 | $79.55 | $74.80 | $75.51 | $72.50 | 148,844 |
| 2017-04-21 | $78.56 | $78.89 | $78.10 | $78.66 | $75.53 | 30,358 |
| 2017-04-20 | $78.06 | $78.95 | $77.73 | $78.75 | $75.61 | 39,120 |
| 2017-04-19 | $78.21 | $78.37 | $77.69 | $77.96 | $74.85 | 25,887 |
| 2017-04-18 | $77.07 | $78.20 | $77.07 | $78.09 | $74.98 | 27,482 |
| 2017-04-17 | $76.59 | $77.52 | $76.46 | $77.52 | $74.43 | 30,057 |
| 2017-04-13 | $77.76 | $77.76 | $76.21 | $76.40 | $73.36 | 34,872 |
| 2017-04-12 | $78.34 | $78.34 | $77.05 | $77.85 | $74.75 | 47,555 |
| 2017-04-11 | $77.72 | $78.49 | $77.69 | $78.37 | $75.25 | 58,967 |
| 2017-04-10 | $77.53 | $78.24 | $77.32 | $77.87 | $74.77 | 66,547 |
| 2017-04-07 | $76.52 | $77.69 | $76.29 | $77.66 | $74.57 | 68,598 |
| 2017-04-06 | $75.97 | $76.94 | $75.74 | $76.89 | $73.83 | 44,655 |
| 2017-04-05 | $76.27 | $77.34 | $75.67 | $75.93 | $72.90 | 74,227 |
| 2017-04-04 | $77.04 | $77.33 | $76.02 | $76.28 | $73.02 | 47,270 |
| 2017-04-03 | $78.49 | $78.78 | $76.74 | $77.13 | $73.83 | 63,417 |
| 2017-03-31 | $77.95 | $78.73 | $77.91 | $78.60 | $75.24 | 50,983 |
| 2017-03-30 | $78.00 | $78.77 | $77.84 | $77.96 | $74.63 | 30,317 |
| 2017-03-29 | $77.54 | $78.57 | $77.37 | $78.17 | $74.83 | 91,163 |
| 2017-03-28 | $77.28 | $78.08 | $77.18 | $77.62 | $74.30 | 78,176 |
| 2017-03-27 | $77.28 | $77.97 | $77.27 | $77.47 | $74.16 | 48,608 |
| 2017-03-24 | $78.53 | $78.96 | $77.77 | $78.09 | $74.75 | 32,994 |
| 2017-03-23 | $78.32 | $79.17 | $77.56 | $78.37 | $75.02 | 30,735 |
| 2017-03-22 | $78.42 | $79.04 | $78.39 | $78.63 | $75.27 | 29,210 |
| 2017-03-21 | $80.16 | $80.24 | $78.59 | $78.65 | $75.29 | 31,145 |
| 2017-03-20 | $79.99 | $80.09 | $79.44 | $79.99 | $76.57 | 37,354 |
| 2017-03-17 | $80.27 | $80.48 | $79.82 | $80.03 | $76.61 | 63,907 |
| 2017-03-16 | $80.57 | $81.10 | $80.20 | $80.37 | $76.93 | 42,853 |
| 2017-03-15 | $79.70 | $80.73 | $79.70 | $80.59 | $77.14 | 57,954 |
| 2017-03-14 | $79.53 | $80.45 | $79.42 | $79.57 | $76.17 | 34,017 |
| 2017-03-13 | $80.26 | $80.63 | $79.51 | $79.78 | $76.37 | 26,258 |
| 2017-03-10 | $80.00 | $80.75 | $79.81 | $80.33 | $76.90 | 51,674 |
| 2017-03-09 | $79.64 | $80.37 | $79.16 | $79.68 | $76.27 | 67,197 |
| 2017-03-08 | $80.43 | $80.66 | $79.65 | $79.82 | $76.41 | 42,348 |
| 2017-03-07 | $79.38 | $80.90 | $78.65 | $80.12 | $76.69 | 71,116 |
| 2017-03-06 | $80.59 | $80.59 | $79.33 | $79.45 | $76.05 | 51,906 |
| 2017-03-03 | $80.49 | $80.79 | $79.65 | $80.02 | $76.60 | 40,148 |
| 2017-03-02 | $80.91 | $81.22 | $80.23 | $80.46 | $77.02 | 74,760 |
| 2017-03-01 | $80.89 | $81.66 | $80.62 | $80.95 | $77.49 | 52,069 |
| 2017-02-28 | $81.07 | $81.22 | $79.20 | $80.23 | $76.80 | 128,348 |
| 2017-02-27 | $81.23 | $81.97 | $80.77 | $81.62 | $78.13 | 62,888 |
| 2017-02-24 | $80.25 | $81.72 | $79.33 | $81.72 | $78.23 | 139,109 |
| 2017-02-23 | $81.50 | $81.71 | $80.63 | $80.90 | $77.44 | 93,353 |
| 2017-02-22 | $81.00 | $81.80 | $80.43 | $81.40 | $77.92 | 119,897 |
| 2017-02-21 | $80.02 | $80.15 | $79.45 | $79.73 | $76.32 | 82,963 |
| 2017-02-17 | $79.46 | $80.00 | $78.99 | $79.93 | $76.51 | 83,940 |
| 2017-02-16 | $78.67 | $79.79 | $78.62 | $79.46 | $76.06 | 93,773 |
| 2017-02-15 | $77.84 | $78.99 | $77.70 | $78.75 | $75.38 | 34,462 |
| 2017-02-14 | $77.64 | $78.24 | $77.19 | $78.04 | $74.70 | 43,585 |
| 2017-02-13 | $77.86 | $78.19 | $77.67 | $78.04 | $74.70 | 25,784 |
| 2017-02-10 | $77.03 | $77.92 | $77.01 | $77.67 | $74.35 | 56,803 |
| 2017-02-09 | $77.36 | $77.48 | $76.64 | $77.03 | $73.74 | 51,173 |
| 2017-02-08 | $76.73 | $77.13 | $76.05 | $77.02 | $73.73 | 71,776 |
| 2017-02-07 | $76.56 | $77.52 | $76.56 | $76.98 | $73.69 | 87,688 |
| 2017-02-06 | $76.61 | $77.11 | $75.12 | $76.61 | $73.33 | 45,012 |
| 2017-02-03 | $77.00 | $77.07 | $76.41 | $76.83 | $73.55 | 50,320 |
| 2017-02-02 | $75.36 | $76.53 | $75.31 | $76.47 | $73.20 | 518 |
| 2017-02-01 | $75.56 | $76.59 | $75.56 | $75.96 | $72.71 | 662 |
| 2017-01-31 | $75.27 | $76.44 | $75.27 | $76.15 | $72.89 | 88,102 |
| 2017-01-30 | $74.78 | $75.76 | $74.55 | $75.58 | $72.35 | 91,995 |
| 2017-01-27 | $75.96 | $75.96 | $74.98 | $75.14 | $71.93 | 33,594 |
| 2017-01-26 | $76.40 | $76.54 | $75.85 | $76.01 | $72.76 | 54,790 |
| 2017-01-25 | $75.95 | $76.61 | $75.22 | $76.46 | $73.19 | 91,771 |
| 2017-01-24 | $75.36 | $75.95 | $74.75 | $75.65 | $72.42 | 42,438 |
| 2017-01-23 | $75.71 | $75.91 | $74.77 | $75.33 | $72.11 | 66,843 |
| 2017-01-20 | $75.48 | $75.86 | $74.97 | $75.55 | $72.32 | 97,680 |
| 2017-01-19 | $74.94 | $75.50 | $74.40 | $74.89 | $71.69 | 55,390 |
| 2017-01-18 | $74.66 | $75.07 | $73.18 | $74.94 | $71.74 | 78,161 |
| 2017-01-17 | $74.72 | $74.89 | $73.61 | $74.58 | $71.39 | 104,209 |
| 2017-01-13 | $74.85 | $77.55 | $74.60 | $74.90 | $71.70 | 44,831 |
| 2017-01-12 | $74.77 | $75.08 | $73.97 | $74.82 | $71.62 | 32,291 |
| 2017-01-11 | $74.36 | $75.24 | $74.21 | $74.99 | $71.78 | 57,513 |
| 2017-01-10 | $75.21 | $75.21 | $73.76 | $74.39 | $71.21 | 38,200 |
| 2017-01-09 | $74.32 | $75.33 | $74.20 | $75.15 | $71.94 | 100,580 |
| 2017-01-06 | $74.98 | $75.66 | $73.76 | $74.50 | $71.32 | 57,227 |
| 2017-01-05 | $75.01 | $76.00 | $74.40 | $74.93 | $71.73 | 93,517 |
| 2017-01-04 | $74.08 | $75.32 | $73.69 | $75.06 | $71.85 | 72,011 |
| 2017-01-03 | $73.95 | $75.55 | $72.85 | $74.18 | $70.79 | 60,925 |
| 2016-12-30 | $71.73 | $73.85 | $71.73 | $73.56 | $70.20 | 96,403 |
| 2016-12-29 | $72.74 | $73.32 | $72.56 | $73.02 | $69.68 | 52,576 |
| 2016-12-28 | $73.86 | $74.27 | $72.59 | $72.70 | $69.38 | 52,792 |
| 2016-12-27 | $74.26 | $74.74 | $73.65 | $73.93 | $70.55 | 57,419 |
| 2016-12-23 | $74.18 | $74.43 | $73.48 | $74.13 | $70.74 | 61,665 |
| 2016-12-22 | $74.59 | $74.59 | $73.28 | $74.21 | $70.82 | 139,821 |
| 2016-12-21 | $75.28 | $75.60 | $74.42 | $74.57 | $71.16 | 64,599 |
| 2016-12-20 | $74.74 | $75.20 | $73.98 | $75.10 | $71.67 | 75,905 |
| 2016-12-19 | $74.61 | $75.23 | $72.02 | $74.86 | $71.44 | 78,412 |
| 2016-12-16 | $74.88 | $76.39 | $74.62 | $74.70 | $71.29 | 76,715 |
| 2016-12-15 | $74.65 | $75.45 | $74.19 | $74.94 | $71.52 | 44,384 |
| 2016-12-14 | $76.84 | $76.86 | $74.48 | $74.75 | $71.34 | 67,367 |
| 2016-12-13 | $76.58 | $76.69 | $75.54 | $76.41 | $72.92 | 65,895 |
| 2016-12-12 | $75.50 | $76.70 | $75.50 | $76.36 | $72.87 | 65,707 |
| 2016-12-09 | $75.49 | $75.96 | $75.22 | $75.53 | $72.08 | 81,392 |
| 2016-12-08 | $74.86 | $75.73 | $74.20 | $75.53 | $72.08 | 76,472 |
| 2016-12-07 | $73.03 | $74.99 | $72.48 | $74.76 | $71.35 | 104,269 |
| 2016-12-06 | $72.82 | $73.31 | $72.35 | $73.26 | $69.91 | 50,097 |
| 2016-12-05 | $73.43 | $73.43 | $72.25 | $72.95 | $69.62 | 67,057 |
| 2016-12-02 | $72.10 | $73.20 | $71.67 | $72.93 | $69.60 | 86,183 |
| 2016-12-01 | $72.83 | $73.94 | $72.15 | $72.45 | $69.14 | 82,736 |
| 2016-11-30 | $72.95 | $73.59 | $71.90 | $72.91 | $69.58 | 123,004 |
| 2016-11-29 | $72.68 | $73.44 | $71.33 | $73.26 | $69.91 | 110,166 |
| 2016-11-28 | $74.07 | $74.07 | $72.87 | $72.96 | $69.63 | 89,629 |
| 2016-11-25 | $73.57 | $74.16 | $73.49 | $74.16 | $70.77 | 38,222 |
| 2016-11-23 | $72.74 | $74.00 | $72.74 | $73.74 | $70.37 | 93,189 |
| 2016-11-22 | $73.11 | $73.41 | $72.80 | $72.85 | $69.52 | 65,178 |
| 2016-11-21 | $73.23 | $73.48 | $72.70 | $73.11 | $69.77 | 75,081 |
| 2016-11-18 | $73.50 | $73.97 | $72.95 | $73.15 | $69.81 | 84,557 |
| 2016-11-17 | $72.36 | $73.80 | $71.93 | $73.63 | $70.27 | 176,717 |
| 2016-11-16 | $71.43 | $72.92 | $70.55 | $72.35 | $69.05 | 168,409 |
| 2016-11-15 | $73.13 | $73.84 | $71.64 | $71.82 | $68.54 | 82,987 |
| 2016-11-14 | $71.24 | $73.12 | $71.00 | $72.83 | $69.50 | 168,631 |
| 2016-11-11 | $69.70 | $71.31 | $69.70 | $71.15 | $67.90 | 105,311 |
| 2016-11-10 | $69.10 | $69.88 | $68.29 | $69.63 | $66.45 | 111,697 |
| 2016-11-09 | $68.09 | $69.20 | $67.82 | $68.95 | $65.80 | 76,233 |
| 2016-11-08 | $68.26 | $69.21 | $67.74 | $68.43 | $65.30 | 71,644 |
| 2016-11-07 | $69.39 | $69.65 | $68.16 | $68.29 | $65.17 | 99,860 |
| 2016-11-04 | $70.06 | $70.62 | $68.40 | $68.41 | $65.29 | 227,885 |
| 2016-11-03 | $68.47 | $70.20 | $68.23 | $70.10 | $66.90 | 149,063 |
| 2016-11-02 | $69.24 | $69.24 | $68.31 | $68.46 | $65.33 | 93,027 |
| 2016-11-01 | $70.71 | $70.98 | $69.13 | $69.33 | $66.16 | 65,303 |
| 2016-10-31 | $70.15 | $70.82 | $69.75 | $70.63 | $67.40 | 56,445 |
| 2016-10-28 | $70.75 | $72.33 | $69.72 | $69.93 | $66.74 | 45,155 |
| 2016-10-27 | $71.09 | $71.49 | $70.21 | $70.66 | $67.43 | 69,334 |
| 2016-10-26 | $70.75 | $71.71 | $70.35 | $71.11 | $67.86 | 55,481 |
| 2016-10-25 | $72.19 | $72.87 | $71.14 | $71.34 | $68.08 | 65,661 |
| 2016-10-24 | $72.37 | $73.27 | $71.96 | $72.07 | $68.78 | 113,704 |
| 2016-10-21 | $75.25 | $75.69 | $71.82 | $71.95 | $68.66 | 148,953 |
| 2016-10-20 | $76.80 | $77.00 | $75.58 | $75.70 | $72.24 | 164,567 |
| 2016-10-19 | $76.41 | $76.97 | $75.83 | $76.84 | $73.33 | 84,061 |
| 2016-10-18 | $76.01 | $76.48 | $75.58 | $76.28 | $72.80 | 60,286 |
| 2016-10-17 | $75.79 | $76.07 | $75.32 | $75.70 | $72.24 | 106,119 |
| 2016-10-14 | $75.62 | $76.16 | $75.22 | $75.84 | $72.38 | 49,428 |
| 2016-10-13 | $75.67 | $75.73 | $74.79 | $75.33 | $71.89 | 58,677 |
| 2016-10-12 | $75.77 | $76.24 | $75.61 | $75.89 | $72.42 | 35,674 |
| 2016-10-11 | $77.30 | $77.30 | $75.29 | $75.68 | $72.22 | 62,974 |
| 2016-10-10 | $77.11 | $77.68 | $76.81 | $76.97 | $73.45 | 74,823 |
| 2016-10-07 | $77.31 | $77.39 | $76.25 | $77.06 | $73.54 | 91,180 |
| 2016-10-06 | $77.27 | $77.60 | $76.93 | $77.50 | $73.96 | 58,382 |
| 2016-10-05 | $78.38 | $78.38 | $77.52 | $77.68 | $73.92 | 103,895 |
| 2016-10-04 | $79.00 | $79.30 | $78.00 | $78.02 | $74.25 | 50,743 |
| 2016-10-03 | $78.98 | $79.21 | $78.49 | $79.00 | $75.18 | 67,813 |
| 2016-09-30 | $79.10 | $79.41 | $78.42 | $79.27 | $75.44 | 69,050 |
| 2016-09-29 | $79.40 | $79.79 | $78.22 | $78.70 | $74.89 | 94,425 |
| 2016-09-28 | $78.73 | $79.38 | $73.84 | $79.20 | $75.37 | 69,932 |
| 2016-09-27 | $78.53 | $79.35 | $78.08 | $78.69 | $74.88 | 70,621 |
| 2016-09-26 | $79.10 | $79.70 | $78.54 | $78.61 | $74.81 | 69,688 |
| 2016-09-23 | $79.75 | $79.83 | $79.11 | $79.66 | $75.81 | 62,757 |
| 2016-09-22 | $79.70 | $80.13 | $79.52 | $80.02 | $76.15 | 65,703 |
| 2016-09-21 | $79.48 | $79.83 | $78.53 | $79.56 | $75.71 | 44,530 |
| 2016-09-20 | $79.70 | $79.93 | $79.40 | $79.48 | $75.64 | 85,474 |
| 2016-09-19 | $80.04 | $81.24 | $79.35 | $79.61 | $75.76 | 78,512 |
| 2016-09-16 | $80.14 | $80.89 | $79.53 | $80.06 | $76.19 | 88,233 |
| 2016-09-15 | $80.43 | $81.37 | $79.88 | $80.65 | $76.75 | 46,729 |
| 2016-09-14 | $80.71 | $82.00 | $80.00 | $80.32 | $76.43 | 77,510 |
| 2016-09-13 | $81.48 | $81.48 | $80.48 | $80.73 | $76.82 | 40,228 |
| 2016-09-12 | $81.47 | $81.88 | $80.68 | $81.72 | $77.77 | 80,229 |
| 2016-09-09 | $82.70 | $82.96 | $81.42 | $81.58 | $77.63 | 72,082 |
| 2016-09-08 | $83.12 | $83.61 | $82.91 | $82.94 | $78.93 | 87,539 |
| 2016-09-07 | $83.31 | $83.83 | $82.98 | $83.71 | $79.66 | 60,998 |
| 2016-09-06 | $84.68 | $84.68 | $83.02 | $83.67 | $79.62 | 103,867 |
| 2016-09-02 | $82.93 | $84.54 | $82.69 | $84.40 | $80.32 | 120,257 |
| 2016-09-01 | $82.85 | $83.37 | $82.12 | $82.93 | $78.92 | 58,844 |
| 2016-08-31 | $83.10 | $83.53 | $82.36 | $83.07 | $79.05 | 97,991 |
| 2016-08-30 | $83.28 | $84.27 | $80.00 | $83.15 | $79.13 | 92,258 |
| 2016-08-29 | $83.37 | $84.00 | $82.90 | $83.31 | $79.28 | 69,041 |
| 2016-08-26 | $83.03 | $84.17 | $82.99 | $83.35 | $79.32 | 95,735 |
| 2016-08-25 | $83.08 | $83.34 | $82.86 | $83.14 | $79.12 | 54,049 |
| 2016-08-24 | $83.19 | $83.50 | $82.61 | $82.94 | $78.93 | 35,487 |
| 2016-08-23 | $82.77 | $83.42 | $82.40 | $83.18 | $79.16 | 60,441 |
| 2016-08-22 | $82.20 | $82.60 | $81.77 | $82.31 | $78.33 | 92,940 |
| 2016-08-19 | $81.99 | $82.90 | $81.64 | $82.50 | $78.51 | 129,074 |
| 2016-08-18 | $80.74 | $82.10 | $80.74 | $81.91 | $77.95 | 60,292 |
| 2016-08-17 | $81.42 | $81.42 | $80.52 | $81.11 | $77.19 | 52,989 |
| 2016-08-16 | $81.92 | $81.92 | $81.19 | $81.23 | $77.30 | 71,932 |
| 2016-08-15 | $81.88 | $82.36 | $81.76 | $82.14 | $78.17 | 65,657 |
| 2016-08-12 | $82.62 | $82.86 | $81.87 | $82.01 | $78.04 | 65,177 |
| 2016-08-11 | $82.53 | $83.14 | $82.07 | $82.89 | $78.88 | 98,351 |
| 2016-08-10 | $82.58 | $82.81 | $82.12 | $82.18 | $78.20 | 54,807 |
| 2016-08-09 | $82.62 | $82.95 | $81.97 | $82.57 | $78.58 | 132,635 |
| 2016-08-08 | $82.78 | $83.08 | $82.30 | $82.62 | $78.62 | 90,305 |
| 2016-08-05 | $82.91 | $83.08 | $82.50 | $82.90 | $78.89 | 107,192 |
| 2016-08-04 | $82.77 | $83.18 | $82.18 | $82.82 | $78.81 | 85,505 |
| 2016-08-03 | $83.56 | $83.70 | $82.41 | $82.81 | $78.80 | 105,912 |
| 2016-08-02 | $84.11 | $84.44 | $83.02 | $83.71 | $79.66 | 84,875 |
| 2016-08-01 | $84.30 | $84.76 | $83.68 | $84.32 | $80.24 | 167,614 |
| 2016-07-29 | $84.59 | $84.93 | $84.03 | $84.58 | $80.49 | 75,274 |
| 2016-07-28 | $84.72 | $85.24 | $84.53 | $84.83 | $80.73 | 64,378 |
| 2016-07-27 | $84.25 | $85.43 | $84.25 | $84.99 | $80.88 | 83,986 |
| 2016-07-26 | $84.62 | $85.49 | $81.01 | $84.59 | $80.50 | 101,531 |
| 2016-07-25 | $84.51 | $85.09 | $84.24 | $84.53 | $80.44 | 68,815 |
| 2016-07-22 | $83.97 | $85.24 | $83.72 | $84.88 | $80.77 | 71,469 |
| 2016-07-21 | $84.72 | $84.72 | $82.82 | $83.68 | $79.63 | 36,409 |
| 2016-07-20 | $83.23 | $84.41 | $83.23 | $84.03 | $79.96 | 91,615 |
| 2016-07-19 | $83.61 | $84.27 | $82.44 | $83.68 | $79.63 | 59,719 |
| 2016-07-18 | $83.83 | $84.06 | $82.94 | $83.39 | $79.36 | 47,668 |
| 2016-07-15 | $83.81 | $84.39 | $83.37 | $83.70 | $79.65 | 51,771 |
| 2016-07-14 | $83.63 | $84.43 | $82.84 | $83.91 | $79.85 | 91,910 |
| 2016-07-13 | $83.12 | $83.77 | $82.89 | $83.40 | $79.37 | 53,183 |
| 2016-07-12 | $81.98 | $83.12 | $81.89 | $83.04 | $79.02 | 76,977 |
| 2016-07-11 | $81.50 | $81.67 | $80.83 | $81.55 | $77.60 | 42,493 |
| 2016-07-08 | $81.12 | $81.80 | $80.60 | $81.38 | $77.44 | 66,907 |
| 2016-07-07 | $80.67 | $80.83 | $79.90 | $80.60 | $76.70 | 72,959 |
| 2016-07-06 | $80.05 | $80.57 | $79.20 | $80.44 | $76.55 | 150,370 |
| 2016-07-05 | $80.71 | $81.59 | $80.01 | $80.57 | $76.46 | 98,872 |
| 2016-07-01 | $81.84 | $82.49 | $80.94 | $81.19 | $77.05 | 95,063 |
| 2016-06-30 | $80.31 | $81.78 | $79.35 | $81.78 | $77.61 | 101,715 |
| 2016-06-29 | $78.70 | $80.03 | $78.10 | $80.00 | $75.92 | 91,743 |
| 2016-06-28 | $77.44 | $78.55 | $76.66 | $77.92 | $73.95 | 143,155 |
| 2016-06-27 | $78.61 | $79.43 | $76.57 | $76.72 | $72.81 | 113,227 |
| 2016-06-24 | $78.50 | $79.92 | $77.61 | $79.11 | $75.08 | 167,690 |
| 2016-06-23 | $80.88 | $81.60 | $80.32 | $81.21 | $77.07 | 89,474 |
| 2016-06-22 | $81.06 | $81.71 | $80.09 | $80.46 | $76.36 | 77,790 |
| 2016-06-21 | $81.55 | $82.15 | $80.62 | $80.89 | $76.77 | 78,929 |
| 2016-06-20 | $81.76 | $82.37 | $81.13 | $81.34 | $77.19 | 84,388 |
| 2016-06-17 | $81.44 | $81.71 | $80.71 | $81.24 | $77.10 | 274,290 |
| 2016-06-16 | $80.48 | $81.64 | $80.17 | $81.43 | $77.28 | 81,359 |
| 2016-06-15 | $81.24 | $81.43 | $80.19 | $80.63 | $76.52 | 88,612 |
| 2016-06-14 | $81.64 | $81.92 | $80.32 | $80.96 | $76.83 | 77,941 |
| 2016-06-13 | $81.63 | $84.94 | $80.96 | $81.66 | $77.50 | 84,777 |
| 2016-06-10 | $82.85 | $82.85 | $81.97 | $82.02 | $77.84 | 69,509 |
| 2016-06-09 | $84.12 | $84.20 | $83.33 | $83.66 | $79.40 | 78,565 |
| 2016-06-08 | $84.49 | $84.82 | $83.03 | $84.16 | $79.87 | 70,601 |
| 2016-06-07 | $84.12 | $84.60 | $83.35 | $84.37 | $80.07 | 132,942 |
| 2016-06-06 | $83.61 | $84.58 | $83.11 | $84.28 | $79.98 | 102,861 |
| 2016-06-03 | $84.15 | $84.70 | $83.41 | $83.60 | $79.34 | 72,372 |
| 2016-06-02 | $83.96 | $84.38 | $83.50 | $84.32 | $80.02 | 33,665 |
| 2016-06-01 | $84.36 | $84.47 | $83.49 | $84.15 | $79.86 | 53,871 |
| 2016-05-31 | $83.91 | $84.75 | $83.17 | $84.43 | $80.13 | 61,431 |
| 2016-05-27 | $83.49 | $84.41 | $83.01 | $84.15 | $79.86 | 54,391 |
| 2016-05-26 | $83.74 | $84.58 | $83.57 | $83.57 | $79.31 | 106,038 |
| 2016-05-25 | $84.06 | $84.16 | $83.02 | $84.05 | $79.77 | 70,509 |
| 2016-05-24 | $82.41 | $83.88 | $82.36 | $83.80 | $79.53 | 47,079 |
| 2016-05-23 | $82.18 | $82.75 | $82.00 | $82.21 | $78.02 | 43,940 |
| 2016-05-20 | $82.12 | $83.22 | $81.70 | $82.44 | $78.24 | 90,583 |
| 2016-05-19 | $81.79 | $82.76 | $81.01 | $81.72 | $77.55 | 50,252 |
| 2016-05-18 | $81.37 | $82.87 | $80.52 | $82.06 | $77.88 | 56,711 |
| 2016-05-17 | $81.99 | $82.72 | $81.31 | $81.57 | $77.41 | 65,613 |
| 2016-05-16 | $82.00 | $82.84 | $82.00 | $82.20 | $78.01 | 42,447 |
| 2016-05-13 | $82.37 | $82.54 | $81.17 | $81.85 | $77.68 | 62,556 |
| 2016-05-12 | $82.47 | $83.57 | $81.87 | $82.38 | $78.18 | 59,803 |
| 2016-05-11 | $83.01 | $83.59 | $81.33 | $82.24 | $78.05 | 121,401 |
| 2016-05-10 | $82.57 | $83.46 | $82.50 | $83.44 | $79.19 | 55,773 |
| 2016-05-09 | $81.90 | $82.98 | $81.90 | $82.52 | $78.31 | 75,970 |
| 2016-05-06 | $81.87 | $82.41 | $81.09 | $82.16 | $77.97 | 75,746 |
| 2016-05-05 | $81.74 | $82.92 | $81.28 | $82.19 | $78.00 | 69,867 |
| 2016-05-04 | $82.21 | $82.48 | $81.42 | $81.74 | $77.57 | 72,429 |
| 2016-05-03 | $83.47 | $84.15 | $82.07 | $82.75 | $78.53 | 99,503 |
| 2016-05-02 | $83.46 | $84.21 | $83.08 | $83.97 | $79.69 | 89,720 |
| 2016-04-29 | $83.48 | $84.21 | $82.52 | $83.20 | $78.96 | 59,019 |
| 2016-04-28 | $83.83 | $84.36 | $83.14 | $83.48 | $79.22 | 60,907 |
| 2016-04-27 | $83.70 | $84.54 | $83.12 | $84.10 | $79.81 | 59,103 |
| 2016-04-26 | $83.73 | $84.42 | $83.00 | $83.82 | $79.55 | 61,642 |
| 2016-04-25 | $84.27 | $84.82 | $82.97 | $83.94 | $79.66 | 79,751 |
| 2016-04-22 | $86.56 | $86.57 | $83.96 | $84.27 | $79.97 | 118,980 |
| 2016-04-21 | $88.09 | $88.75 | $86.83 | $87.20 | $82.76 | 108,476 |
| 2016-04-20 | $87.88 | $88.63 | $87.44 | $87.99 | $83.51 | 82,253 |
| 2016-04-19 | $88.22 | $88.84 | $87.17 | $87.76 | $83.29 | 139,798 |
| 2016-04-18 | $87.96 | $88.86 | $87.49 | $87.99 | $83.51 | 114,338 |
| 2016-04-15 | $88.02 | $88.83 | $87.56 | $88.04 | $83.55 | 69,642 |
| 2016-04-14 | $87.54 | $88.55 | $87.12 | $88.08 | $83.59 | 67,550 |
| 2016-04-13 | $86.21 | $87.74 | $86.21 | $87.53 | $83.07 | 63,358 |
| 2016-04-12 | $85.68 | $86.34 | $84.72 | $85.98 | $81.60 | 62,633 |
| 2016-04-11 | $87.28 | $87.66 | $85.85 | $85.94 | $81.56 | 48,930 |
| 2016-04-08 | $87.21 | $87.57 | $86.51 | $86.91 | $82.48 | 59,892 |
| 2016-04-07 | $87.77 | $87.82 | $86.23 | $86.95 | $82.52 | 108,404 |
| 2016-04-06 | $87.31 | $88.08 | $87.02 | $87.69 | $83.22 | 120,344 |
| 2016-04-05 | $88.24 | $88.26 | $86.82 | $87.22 | $82.57 | 197,169 |
| 2016-04-04 | $88.95 | $89.09 | $87.57 | $88.28 | $83.57 | 170,353 |
| 2016-04-01 | $88.49 | $89.44 | $88.16 | $89.44 | $84.67 | 78,609 |
| 2016-03-31 | $87.57 | $88.66 | $87.00 | $88.27 | $83.56 | 84,569 |
| 2016-03-30 | $87.82 | $88.58 | $87.07 | $87.79 | $83.11 | 84,248 |
| 2016-03-29 | $86.23 | $87.38 | $86.04 | $87.33 | $82.67 | 82,258 |
| 2016-03-28 | $85.50 | $86.28 | $85.28 | $86.16 | $81.56 | 82,722 |
| 2016-03-24 | $85.46 | $85.46 | $84.02 | $85.16 | $80.62 | 114,135 |
| 2016-03-23 | $85.46 | $86.09 | $84.43 | $85.86 | $81.28 | 107,935 |
| 2016-03-22 | $85.03 | $85.94 | $84.74 | $85.19 | $80.65 | 74,549 |
| 2016-03-21 | $84.33 | $85.49 | $83.92 | $84.95 | $80.42 | 134,992 |
| 2016-03-18 | $84.33 | $84.98 | $83.88 | $84.60 | $80.09 | 287,960 |
| 2016-03-17 | $83.33 | $84.01 | $82.85 | $83.93 | $79.45 | 108,650 |
| 2016-03-16 | $82.93 | $83.47 | $81.57 | $83.17 | $78.73 | 103,357 |
| 2016-03-15 | $81.80 | $83.40 | $81.03 | $82.79 | $78.37 | 159,445 |
| 2016-03-14 | $81.39 | $81.88 | $80.61 | $81.71 | $77.35 | 106,342 |
| 2016-03-11 | $81.87 | $81.87 | $80.22 | $81.54 | $77.19 | 111,361 |
| 2016-03-10 | $81.19 | $81.79 | $80.62 | $81.37 | $77.03 | 90,614 |
| 2016-03-09 | $81.43 | $81.79 | $80.44 | $80.70 | $76.39 | 99,881 |
| 2016-03-08 | $79.33 | $81.37 | $79.07 | $81.14 | $76.81 | 92,845 |
| 2016-03-07 | $80.02 | $80.50 | $78.10 | $79.81 | $75.55 | 102,779 |
| 2016-03-04 | $80.61 | $80.90 | $79.50 | $80.15 | $75.87 | 79,379 |
| 2016-03-03 | $79.57 | $80.78 | $78.49 | $80.47 | $76.18 | 71,912 |
| 2016-03-02 | $79.77 | $80.32 | $78.10 | $79.61 | $75.36 | 70,174 |
| 2016-03-01 | $80.17 | $80.95 | $79.68 | $80.07 | $75.80 | 65,256 |
| 2016-02-29 | $79.71 | $80.84 | $79.31 | $79.39 | $75.15 | 102,819 |
| 2016-02-26 | $78.84 | $79.80 | $78.64 | $79.79 | $75.53 | 119,727 |
| 2016-02-25 | $78.58 | $79.88 | $77.65 | $78.55 | $74.36 | 73,966 |
| 2016-02-24 | $77.40 | $78.75 | $77.40 | $78.33 | $74.15 | 68,686 |
| 2016-02-23 | $77.62 | $78.79 | $76.86 | $78.02 | $73.86 | 97,034 |
| 2016-02-22 | $79.26 | $79.81 | $76.80 | $78.05 | $73.89 | 97,360 |
| 2016-02-19 | $77.83 | $79.33 | $77.83 | $78.97 | $74.76 | 116,704 |
| 2016-02-18 | $80.06 | $80.99 | $77.06 | $77.66 | $73.52 | 76,680 |
| 2016-02-17 | $78.69 | $79.33 | $78.00 | $79.01 | $74.80 | 103,563 |
| 2016-02-16 | $76.83 | $79.27 | $76.14 | $78.07 | $73.91 | 96,055 |
| 2016-02-12 | $76.34 | $76.90 | $75.16 | $75.85 | $71.80 | 169,691 |
| 2016-02-11 | $74.94 | $75.85 | $74.78 | $75.34 | $71.32 | 88,184 |
| 2016-02-10 | $75.79 | $76.72 | $75.12 | $75.49 | $71.46 | 76,967 |
| 2016-02-09 | $75.22 | $76.51 | $75.20 | $75.89 | $71.84 | 96,003 |
| 2016-02-08 | $75.51 | $75.96 | $74.82 | $75.49 | $71.46 | 172,851 |
| 2016-02-05 | $78.08 | $78.13 | $75.44 | $75.79 | $71.75 | 110,008 |
| 2016-02-04 | $78.34 | $79.05 | $77.52 | $78.00 | $73.84 | 143,777 |
| 2016-02-03 | $79.45 | $79.71 | $77.70 | $78.27 | $74.09 | 149,954 |
| 2016-02-02 | $79.30 | $79.88 | $78.45 | $78.82 | $74.62 | 164,041 |
| 2016-02-01 | $80.36 | $80.41 | $79.22 | $79.69 | $75.44 | 156,971 |
| 2016-01-29 | $79.51 | $80.51 | $79.23 | $80.41 | $76.12 | 134,378 |
| 2016-01-28 | $78.67 | $79.24 | $78.04 | $79.04 | $74.82 | 177,965 |
| 2016-01-27 | $77.36 | $78.54 | $76.95 | $77.82 | $73.67 | 158,471 |
| 2016-01-26 | $77.04 | $77.63 | $76.96 | $77.34 | $73.21 | 104,140 |
| 2016-01-25 | $77.34 | $78.17 | $76.38 | $76.55 | $72.47 | 103,587 |
| 2016-01-22 | $77.25 | $77.63 | $76.08 | $77.39 | $73.26 | 98,620 |
| 2016-01-21 | $77.22 | $77.52 | $75.78 | $75.98 | $71.93 | 100,812 |
| 2016-01-20 | $76.46 | $77.40 | $75.15 | $76.65 | $72.56 | 157,885 |
| 2016-01-19 | $77.77 | $78.22 | $76.50 | $76.69 | $72.60 | 149,657 |
| 2016-01-15 | $75.54 | $77.13 | $75.13 | $76.99 | $72.88 | 183,169 |
| 2016-01-14 | $75.96 | $77.23 | $75.54 | $77.01 | $72.90 | 196,200 |
| 2016-01-13 | $77.50 | $78.13 | $75.56 | $75.63 | $71.60 | 102,878 |
| 2016-01-12 | $77.11 | $77.64 | $75.39 | $77.26 | $73.14 | 110,036 |
| 2016-01-11 | $77.90 | $78.49 | $75.98 | $76.37 | $72.30 | 143,795 |
| 2016-01-08 | $78.76 | $78.86 | $77.14 | $77.35 | $73.22 | 108,954 |
| 2016-01-07 | $79.02 | $79.37 | $77.90 | $78.25 | $74.08 | 111,691 |
| 2016-01-06 | $79.14 | $80.21 | $78.83 | $79.65 | $75.40 | 91,153 |
| 2016-01-05 | $80.21 | $81.75 | $78.90 | $79.94 | $75.47 | 122,401 |
| 2016-01-04 | $79.82 | $79.98 | $78.58 | $79.81 | $75.34 | 108,032 |
| 2015-12-31 | $80.73 | $81.69 | $80.32 | $80.41 | $75.91 | 44,737 |
| 2015-12-30 | $81.01 | $81.54 | $80.88 | $81.18 | $76.64 | 73,966 |
| 2015-12-29 | $81.40 | $82.21 | $80.80 | $81.19 | $76.65 | 137,193 |
| 2015-12-28 | $80.87 | $81.88 | $80.60 | $81.12 | $76.58 | 53,120 |
| 2015-12-24 | $81.08 | $81.81 | $81.01 | $81.11 | $76.57 | 20,211 |
| 2015-12-23 | $81.15 | $82.13 | $80.85 | $81.23 | $76.68 | 36,485 |
| 2015-12-22 | $80.58 | $82.56 | $79.22 | $80.54 | $76.03 | 72,226 |
| 2015-12-21 | $80.30 | $80.68 | $79.30 | $80.13 | $75.65 | 74,052 |
| 2015-12-18 | $79.55 | $79.87 | $78.62 | $79.61 | $75.16 | 211,348 |
| 2015-12-17 | $82.16 | $82.41 | $79.41 | $79.61 | $75.16 | 90,682 |
| 2015-12-16 | $81.71 | $82.52 | $81.08 | $82.28 | $77.68 | 114,872 |
| 2015-12-15 | $81.03 | $81.64 | $80.00 | $80.84 | $76.32 | 40,671 |
| 2015-12-14 | $80.82 | $81.18 | $80.09 | $80.40 | $75.90 | 85,922 |
| 2015-12-11 | $80.10 | $80.81 | $79.61 | $80.50 | $76.00 | 89,868 |
| 2015-12-10 | $81.04 | $81.24 | $80.21 | $80.54 | $76.03 | 97,668 |
| 2015-12-09 | $82.45 | $83.10 | $80.92 | $81.15 | $76.61 | 97,146 |
| 2015-12-08 | $82.79 | $83.13 | $81.42 | $82.44 | $77.83 | 99,957 |
| 2015-12-07 | $82.92 | $83.79 | $82.92 | $83.29 | $78.63 | 136,982 |
| 2015-12-04 | $81.04 | $82.87 | $80.97 | $82.75 | $78.12 | 77,034 |
| 2015-12-03 | $82.07 | $82.07 | $80.20 | $81.13 | $76.59 | 66,727 |
| 2015-12-02 | $82.35 | $82.35 | $81.08 | $81.80 | $77.22 | 43,617 |
| 2015-12-01 | $81.08 | $82.17 | $81.08 | $82.13 | $77.53 | 53,701 |
| 2015-11-30 | $81.11 | $81.75 | $80.50 | $80.75 | $76.23 | 92,397 |
| 2015-11-27 | $80.48 | $81.53 | $80.10 | $81.27 | $76.72 | 41,273 |
| 2015-11-25 | $79.58 | $81.02 | $79.58 | $80.45 | $75.95 | 53,072 |
| 2015-11-24 | $78.93 | $79.71 | $78.58 | $79.48 | $75.03 | 69,193 |
| 2015-11-23 | $77.75 | $79.65 | $77.61 | $79.32 | $74.88 | 214,929 |
| 2015-11-20 | $78.16 | $78.40 | $77.64 | $77.91 | $73.55 | 133,683 |
| 2015-11-19 | $78.79 | $79.10 | $77.81 | $77.94 | $73.58 | 89,027 |
| 2015-11-18 | $79.00 | $79.37 | $78.49 | $78.75 | $74.34 | 105,886 |
| 2015-11-17 | $79.31 | $79.67 | $78.21 | $78.57 | $74.17 | 801,707 |
| 2015-11-16 | $78.31 | $79.89 | $77.96 | $78.89 | $74.48 | 101,681 |
| 2015-11-13 | $78.90 | $79.38 | $78.06 | $78.28 | $73.90 | 67,505 |
| 2015-11-12 | $79.18 | $80.62 | $78.46 | $78.92 | $74.50 | 82,738 |
| 2015-11-11 | $80.28 | $80.51 | $79.33 | $79.62 | $75.16 | 90,711 |
| 2015-11-10 | $80.32 | $80.90 | $79.25 | $79.98 | $75.50 | 123,779 |
| 2015-11-09 | $81.02 | $81.04 | $79.78 | $80.47 | $75.97 | 66,650 |
| 2015-11-06 | $81.71 | $81.71 | $80.87 | $81.26 | $76.71 | 66,788 |
| 2015-11-05 | $81.15 | $81.91 | $80.87 | $81.42 | $76.86 | 41,503 |
| 2015-11-04 | $81.07 | $81.62 | $80.44 | $81.16 | $76.62 | 52,930 |
| 2015-11-03 | $81.82 | $82.30 | $80.62 | $81.02 | $76.49 | 90,971 |
| 2015-11-02 | $81.67 | $82.67 | $81.27 | $81.80 | $77.22 | 70,844 |
| 2015-10-30 | $82.96 | $83.21 | $82.01 | $82.11 | $77.52 | 59,674 |
| 2015-10-29 | $81.60 | $82.97 | $81.59 | $82.83 | $78.20 | 111,411 |
| 2015-10-28 | $82.22 | $82.29 | $81.34 | $81.90 | $77.32 | 120,283 |
| 2015-10-27 | $81.95 | $82.20 | $81.39 | $81.94 | $77.36 | 60,864 |
| 2015-10-26 | $82.00 | $82.40 | $81.60 | $82.18 | $77.58 | 147,244 |
| 2015-10-23 | $82.41 | $82.80 | $81.37 | $82.02 | $77.43 | 180,138 |
| 2015-10-22 | $82.83 | $84.99 | $81.84 | $82.07 | $77.48 | 144,547 |
| 2015-10-21 | $83.86 | $84.12 | $81.30 | $81.98 | $77.39 | 122,884 |
| 2015-10-20 | $83.93 | $84.21 | $83.32 | $83.62 | $78.94 | 73,595 |
| 2015-10-19 | $82.77 | $83.93 | $82.77 | $83.79 | $79.10 | 66,109 |
| 2015-10-16 | $82.90 | $83.58 | $82.63 | $82.94 | $78.30 | 76,721 |
| 2015-10-15 | $81.08 | $82.86 | $81.08 | $82.80 | $78.17 | 65,054 |
| 2015-10-14 | $82.42 | $82.61 | $80.75 | $80.81 | $76.29 | 60,905 |
| 2015-10-13 | $83.02 | $83.29 | $82.31 | $82.39 | $77.78 | 50,077 |
| 2015-10-12 | $81.82 | $83.68 | $81.82 | $83.29 | $78.63 | 73,082 |
| 2015-10-09 | $81.30 | $81.89 | $81.18 | $81.77 | $77.19 | 83,111 |
| 2015-10-08 | $80.17 | $81.59 | $80.04 | $81.38 | $76.83 | 138,753 |
| 2015-10-07 | $80.75 | $80.84 | $80.22 | $80.42 | $75.92 | 93,428 |
| 2015-10-06 | $80.74 | $81.40 | $80.50 | $80.70 | $76.00 | 43,066 |
| 2015-10-05 | $81.17 | $82.16 | $80.57 | $81.02 | $76.31 | 101,806 |
| 2015-10-02 | $79.26 | $81.23 | $78.51 | $80.81 | $76.11 | 84,272 |
| 2015-10-01 | $80.33 | $80.51 | $79.18 | $80.03 | $75.37 | 58,799 |
| 2015-09-30 | $80.36 | $80.81 | $79.92 | $80.26 | $75.59 | 79,533 |
| 2015-09-29 | $79.92 | $80.68 | $79.33 | $79.74 | $75.10 | 61,516 |
| 2015-09-28 | $81.50 | $81.88 | $79.76 | $79.89 | $75.24 | 60,370 |
| 2015-09-25 | $82.23 | $82.73 | $81.14 | $81.64 | $76.89 | 68,837 |
| 2015-09-24 | $81.59 | $81.97 | $81.17 | $81.69 | $76.94 | 56,292 |
| 2015-09-23 | $81.77 | $83.11 | $81.40 | $82.24 | $77.46 | 52,857 |
| 2015-09-22 | $80.27 | $82.08 | $80.12 | $81.78 | $77.02 | 80,204 |
| 2015-09-21 | $80.45 | $81.66 | $79.92 | $81.11 | $76.39 | 56,936 |
| 2015-09-18 | $79.61 | $80.20 | $79.20 | $79.89 | $75.24 | 215,906 |
| 2015-09-17 | $80.95 | $81.81 | $80.37 | $80.42 | $75.74 | 40,758 |
| 2015-09-16 | $81.26 | $81.80 | $80.79 | $81.13 | $76.41 | 46,294 |
| 2015-09-15 | $80.54 | $81.41 | $80.31 | $81.08 | $76.36 | 39,720 |
| 2015-09-14 | $79.38 | $80.63 | $79.13 | $80.55 | $75.86 | 62,232 |
| 2015-09-11 | $79.02 | $79.88 | $78.40 | $79.86 | $75.21 | 76,739 |
| 2015-09-10 | $78.63 | $80.00 | $78.04 | $79.31 | $74.70 | 74,008 |
| 2015-09-09 | $79.69 | $79.92 | $78.77 | $78.90 | $74.31 | 75,021 |
| 2015-09-08 | $78.92 | $79.18 | $78.38 | $79.09 | $74.49 | 100,122 |
Morningstar Inc (MORN) News Headlines
.jpg)
'Opportune time to invest in real estate': Pros name 5 REITs to buy right now
Real Estate Investment Trusts, or REITs, currently offer investors "a unique and fantastic" opportunity, according to PGIM Real Estate's Rick Romano.
cnbc.com Feb. 20, 2024.jpg)
.jpg)
Recent Morningstar Inc (MORN) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Morningstar Inc (MORN) in the Financial Data & Stock Exchanges Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Moody`s Corp | MCO | Financial Data & Stock Exchanges | Financial Services | 13,700 |
| Intercontinental Exchange Inc | ICE | Financial Data & Stock Exchanges | Financial Services | 13,000 |
| Factset Research Systems Inc | FDS | Financial Data & Stock Exchanges | Financial Services | 8,200 |
| Nasdaq Inc - 144A | NDAQ | Financial Data & Stock Exchanges | Financial Services | 7,500 |
| MSCI Inc | MSCI | Financial Data & Stock Exchanges | Financial Services | 7,000 |
| Cboe Global Markets Inc | CBOE | Financial Data & Stock Exchanges | Financial Services | 3,700 |
| CME Group Inc - Class A | CME | Financial Data & Stock Exchanges | Financial Services | 3,195 |
| Morningstar Inc | MORN | Financial Data & Stock Exchanges | Financial Services | 3,000 |
| S&P Global Inc | SPGI | Financial Data & Stock Exchanges | Financial Services | 1,400 |
| Value Line Inc | VALU | Financial Data & Stock Exchanges | Financial Services | 166 |