Nestle SA (NSRGY) Exchange: PINK
Data as of May 3, 2024
$103.03 ($-1.08) -1.04%
Nestle SA - Daily Information
Click for more stock information on Nestle SA.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $103.50 |
| Previous Close | $103.03 |
| High | $103.54 |
| Low | $102.87 |
| Adjusted Open | $103.50 |
| Previous Adjusted Close | $103.03 |
| Adjusted High | $103.54 |
| Adjusted Low | $102.87 |
About Nestle SA (NSRGY)
Nestlé S.A., together with its subsidiaries, provides nutrition, health, and wellness products worldwide. It offers baby foods primarily under the Cerelac, Gerber, Gerber Graduates, NaturNes, and Nestum brands; bottle water principally under Nestlé Pure Life, Perrier, Poland Spring, and S.Pellegrino brand names; cereals under the Chocapic, Cini Minis, Cookie Crisp, Estrelitas, Fitness, and Nesquik brands; and chocolate and confectionery products primarily under the Aero, Butterfinger, Cailler, Crunch, Orion, Smarties, Toll House, Wonka, and KitKat brands. The company also provides coffee products primarily under the Nescafé, Nescafé Original, Nescafé Gold Blend, Coffee-Mate, Nescafé Original 3in1, Nescafé Cappuccino, Nescafé Ready to Drink, Nescafé Dolce Gusto, and Nespresso brand names; culinary, chilled, and frozen foods principally under the Buitoni, DiGiorno, Herta, Hot Pockets, Jack's, Lean Cuisine, Maggi, Stouffer's, Thomy, and Tombstone brands; dairy products primarily under the Carnation, Coffee-Mate, La Laitière, and Nido brand names; and drinks principally under the Milo, Nesquik, and Nestea brands. In addition, it offers food service products primarily under the Chef, Chef-Mate, Lean Cuisine, Maggi, Milo, Minors, Nescafé, Nestea, Sjora, and Stouffer's brand names; healthcare nutrition products principally under the Boost, Nutren Junior, Peptamen, and Resource brands; ice cream products primarily under the Dreyers, Extrême, Häagen-Dazs, Mövenpick, and Nestlé Ice Cream brands; and petcare products principally under the Alpo, Bakers Complete, Beneful, Cat Chow, Chef Michaels Canine Creations, Dog Chow, Fancy Feast, Felix, Friskies, Gourmet, Purina, Purina ONE, and Pro Plan brands. The company was founded in 1866 and is headquartered in Vevey, Switzerland.
Invest in Nestle SA (NSRGY)
Historical Stock Data for Nestle SA (NSRGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $103.50 | $103.54 | $102.87 | $103.03 | $103.03 | 702,836 |
| 2024-04-04 | $104.36 | $105.21 | $104.11 | $104.11 | $104.11 | 758,420 |
| 2024-04-03 | $104.38 | $104.53 | $103.91 | $104.11 | $104.11 | 758,261 |
| 2024-04-02 | $105.28 | $105.35 | $104.50 | $104.59 | $104.59 | 568,780 |
| 2024-04-01 | $106.50 | $107.90 | $105.51 | $105.95 | $105.95 | 361,486 |
| 2024-03-28 | $105.49 | $106.43 | $105.44 | $106.20 | $106.20 | 1,079,990 |
| 2024-03-27 | $105.78 | $106.13 | $105.62 | $106.02 | $106.02 | 369,240 |
| 2024-03-26 | $105.77 | $105.82 | $105.30 | $105.32 | $105.32 | 538,907 |
| 2024-03-25 | $105.33 | $105.71 | $105.04 | $105.04 | $105.04 | 479,605 |
| 2024-03-22 | $105.92 | $105.98 | $104.78 | $104.82 | $104.82 | 549,565 |
| 2024-03-21 | $106.08 | $106.41 | $105.38 | $105.66 | $105.66 | 324,462 |
| 2024-03-20 | $105.93 | $106.62 | $105.81 | $106.42 | $106.42 | 521,229 |
| 2024-03-19 | $106.19 | $106.26 | $105.26 | $105.26 | $105.26 | 517,085 |
| 2024-03-18 | $107.38 | $107.44 | $106.29 | $106.39 | $106.39 | 388,462 |
| 2024-03-15 | $108.03 | $108.21 | $107.57 | $107.88 | $107.88 | 253,676 |
| 2024-03-14 | $108.33 | $108.38 | $107.38 | $107.57 | $107.57 | 685,989 |
| 2024-03-13 | $108.38 | $108.94 | $108.25 | $108.75 | $108.75 | 297,733 |
| 2024-03-12 | $107.19 | $107.55 | $106.88 | $107.27 | $107.27 | 405,177 |
| 2024-03-11 | $107.25 | $107.50 | $106.94 | $107.27 | $107.27 | 405,120 |
| 2024-03-08 | $107.40 | $107.40 | $106.94 | $107.11 | $107.11 | 1,649,502 |
| 2024-03-07 | $106.12 | $106.41 | $105.63 | $106.27 | $106.27 | 618,110 |
| 2024-03-06 | $105.18 | $105.56 | $104.93 | $105.32 | $105.32 | 1,698,994 |
| 2024-03-05 | $103.30 | $104.72 | $103.10 | $104.52 | $104.52 | 2,993,626 |
| 2024-03-04 | $103.60 | $104.14 | $103.30 | $103.65 | $103.65 | 667,230 |
| 2024-03-01 | $104.61 | $104.83 | $103.75 | $104.62 | $104.62 | 615,508 |
| 2024-02-29 | $105.23 | $105.59 | $103.75 | $103.97 | $103.97 | 678,601 |
| 2024-02-28 | $105.15 | $105.54 | $104.60 | $104.94 | $104.94 | 370,634 |
| 2024-02-27 | $106.75 | $106.82 | $106.24 | $106.60 | $106.60 | 358,349 |
| 2024-02-26 | $107.66 | $107.70 | $106.67 | $106.81 | $106.81 | 387,197 |
| 2024-02-23 | $108.32 | $108.47 | $107.49 | $107.86 | $107.86 | 521,812 |
| 2024-02-22 | $106.90 | $107.50 | $106.78 | $107.05 | $107.05 | 577,801 |
| 2024-02-21 | $113.32 | $113.67 | $112.01 | $112.39 | $112.39 | 304,665 |
| 2024-02-20 | $112.54 | $113.23 | $112.49 | $112.79 | $112.79 | 467,438 |
| 2024-02-16 | $110.41 | $110.56 | $110.12 | $110.23 | $110.23 | 445,018 |
| 2024-02-15 | $111.38 | $111.72 | $110.99 | $111.02 | $111.02 | 2,405,669 |
| 2024-02-14 | $108.71 | $109.62 | $108.34 | $109.45 | $109.45 | 2,742,727 |
| 2024-02-13 | $108.65 | $108.90 | $108.15 | $108.64 | $108.64 | 1,837,982 |
| 2024-02-12 | $110.24 | $110.77 | $110.15 | $110.60 | $110.60 | 1,014,640 |
| 2024-02-09 | $109.84 | $109.87 | $109.00 | $109.27 | $109.27 | 460,296 |
| 2024-02-08 | $113.25 | $113.32 | $111.45 | $111.86 | $111.86 | 225,032 |
| 2024-02-07 | $114.45 | $114.47 | $112.75 | $112.80 | $112.80 | 207,070 |
| 2024-02-06 | $113.62 | $114.69 | $113.55 | $114.35 | $114.35 | 544,672 |
| 2024-02-05 | $114.71 | $115.23 | $114.49 | $114.86 | $114.86 | 276,598 |
| 2024-02-02 | $114.93 | $114.93 | $113.57 | $114.25 | $114.25 | 220,217 |
| 2024-02-01 | $113.85 | $115.14 | $113.41 | $115.03 | $115.03 | 204,283 |
| 2024-01-31 | $115.17 | $115.91 | $113.78 | $113.90 | $113.90 | 293,827 |
| 2024-01-30 | $114.90 | $115.20 | $114.40 | $115.15 | $115.15 | 911,310 |
| 2024-01-29 | $114.66 | $115.76 | $114.32 | $115.53 | $115.53 | 938,590 |
| 2024-01-26 | $113.67 | $114.13 | $113.54 | $114.00 | $114.00 | 3,483,063 |
| 2024-01-25 | $110.15 | $111.33 | $109.95 | $111.26 | $111.26 | 1,257,295 |
| 2024-01-24 | $110.96 | $111.11 | $109.90 | $109.90 | $109.90 | 455,053 |
| 2024-01-23 | $110.43 | $110.63 | $109.79 | $110.22 | $110.22 | 1,188,265 |
| 2024-01-22 | $112.09 | $112.50 | $111.79 | $111.98 | $111.98 | 616,314 |
| 2024-01-19 | $112.24 | $112.49 | $111.87 | $112.25 | $112.25 | 261,606 |
| 2024-01-18 | $112.27 | $112.82 | $112.15 | $112.77 | $112.77 | 293,057 |
| 2024-01-17 | $112.96 | $113.39 | $112.49 | $113.21 | $113.21 | 313,467 |
| 2024-01-16 | $114.28 | $114.58 | $113.86 | $114.00 | $114.00 | 355,252 |
| 2024-01-12 | $114.38 | $114.82 | $114.38 | $114.49 | $114.49 | 296,966 |
| 2024-01-11 | $114.32 | $114.36 | $112.84 | $113.92 | $113.92 | 896,065 |
| 2024-01-10 | $115.61 | $115.91 | $114.90 | $114.97 | $114.97 | 361,561 |
| 2024-01-09 | $115.45 | $116.03 | $115.36 | $115.69 | $115.69 | 271,306 |
| 2024-01-08 | $116.09 | $117.13 | $116.05 | $116.75 | $116.75 | 630,263 |
| 2024-01-05 | $115.87 | $116.71 | $115.42 | $115.80 | $115.80 | 529,760 |
| 2024-01-04 | $115.22 | $116.34 | $115.19 | $116.16 | $116.16 | 426,413 |
| 2024-01-03 | $117.07 | $117.55 | $116.16 | $116.58 | $116.58 | 388,104 |
| 2024-01-02 | $112.78 | $115.61 | $112.75 | $115.50 | $115.50 | 403,421 |
| 2023-12-29 | $115.53 | $116.38 | $115.53 | $115.63 | $115.63 | 186,285 |
| 2023-12-28 | $115.70 | $116.21 | $114.69 | $114.73 | $114.73 | 220,035 |
| 2023-12-27 | $113.73 | $114.98 | $113.69 | $114.70 | $114.70 | 193,937 |
| 2023-12-26 | $113.05 | $113.97 | $113.05 | $113.89 | $113.89 | 268,042 |
| 2023-12-22 | $113.96 | $114.02 | $113.04 | $113.44 | $113.44 | 261,029 |
| 2023-12-21 | $113.07 | $113.28 | $112.54 | $113.28 | $113.28 | 400,068 |
| 2023-12-20 | $111.85 | $112.25 | $111.14 | $111.14 | $111.14 | 334,261 |
| 2023-12-19 | $112.47 | $112.78 | $112.06 | $112.19 | $112.19 | 349,857 |
| 2023-12-18 | $113.03 | $113.33 | $112.68 | $113.07 | $113.07 | 348,450 |
| 2023-12-15 | $112.68 | $113.67 | $112.27 | $112.39 | $112.39 | 370,762 |
| 2023-12-14 | $112.78 | $113.26 | $112.49 | $112.49 | $112.49 | 422,181 |
| 2023-12-13 | $113.10 | $113.37 | $111.89 | $113.08 | $113.08 | 326,412 |
| 2023-12-12 | $112.95 | $113.23 | $112.60 | $112.88 | $112.88 | 288,543 |
| 2023-12-11 | $112.14 | $112.90 | $112.10 | $112.55 | $112.55 | 481,008 |
| 2023-12-08 | $112.70 | $113.26 | $112.54 | $113.05 | $113.05 | 389,704 |
| 2023-12-07 | $112.87 | $113.00 | $112.45 | $112.63 | $112.63 | 298,887 |
| 2023-12-06 | $113.67 | $113.99 | $113.42 | $113.62 | $113.62 | 412,816 |
| 2023-12-05 | $114.05 | $114.13 | $113.38 | $113.48 | $113.48 | 366,198 |
| 2023-12-04 | $114.19 | $114.83 | $113.85 | $114.75 | $114.75 | 574,361 |
| 2023-12-01 | $112.39 | $113.99 | $112.39 | $113.90 | $113.90 | 281,329 |
| 2023-11-30 | $112.82 | $114.20 | $112.34 | $113.92 | $113.92 | 352,907 |
| 2023-11-29 | $113.16 | $113.64 | $112.75 | $113.45 | $113.45 | 298,611 |
| 2023-11-28 | $112.69 | $113.60 | $112.62 | $113.17 | $113.17 | 238,601 |
| 2023-11-27 | $114.16 | $114.26 | $113.53 | $113.82 | $113.82 | 430,551 |
| 2023-11-24 | $113.24 | $113.99 | $113.24 | $113.94 | $113.94 | 159,632 |
| 2023-11-22 | $113.30 | $113.37 | $112.85 | $113.24 | $113.24 | 289,335 |
| 2023-11-21 | $112.03 | $112.99 | $112.03 | $112.65 | $112.65 | 357,636 |
| 2023-11-20 | $111.26 | $111.37 | $110.63 | $110.64 | $110.64 | 394,243 |
| 2023-11-17 | $111.30 | $111.82 | $111.06 | $111.35 | $111.35 | 573,455 |
| 2023-11-16 | $110.81 | $111.67 | $110.81 | $110.87 | $110.87 | 404,164 |
| 2023-11-15 | $112.26 | $112.60 | $111.74 | $111.74 | $111.74 | 262,790 |
| 2023-11-14 | $110.67 | $111.67 | $110.56 | $111.54 | $111.54 | 305,686 |
| 2023-11-13 | $109.22 | $109.80 | $109.21 | $109.45 | $109.45 | 358,935 |
| 2023-11-10 | $110.96 | $110.96 | $109.70 | $110.23 | $110.23 | 187,675 |
| 2023-11-09 | $110.98 | $111.35 | $110.25 | $110.27 | $110.27 | 273,425 |
| 2023-11-08 | $109.98 | $110.51 | $109.67 | $109.81 | $109.81 | 327,562 |
| 2023-11-07 | $110.76 | $110.87 | $110.36 | $110.36 | $110.36 | 270,950 |
| 2023-11-06 | $110.66 | $111.32 | $110.66 | $110.88 | $110.88 | 317,456 |
| 2023-11-03 | $111.41 | $111.53 | $110.61 | $110.65 | $110.65 | 203,396 |
| 2023-11-02 | $110.69 | $111.18 | $110.07 | $110.97 | $110.97 | 323,375 |
| 2023-11-01 | $109.19 | $109.72 | $108.81 | $109.33 | $109.33 | 304,658 |
| 2023-10-31 | $108.03 | $108.29 | $107.40 | $107.76 | $107.76 | 498,691 |
| 2023-10-30 | $108.38 | $108.52 | $108.00 | $108.46 | $108.46 | 563,431 |
| 2023-10-27 | $108.46 | $108.65 | $106.81 | $107.15 | $107.15 | 503,573 |
| 2023-10-26 | $110.75 | $110.91 | $109.40 | $109.67 | $109.67 | 366,671 |
| 2023-10-25 | $109.42 | $110.10 | $108.60 | $109.75 | $109.75 | 283,024 |
| 2023-10-24 | $109.13 | $109.76 | $109.04 | $109.66 | $109.66 | 680,684 |
| 2023-10-23 | $109.40 | $109.75 | $108.80 | $108.80 | $108.80 | 531,163 |
| 2023-10-20 | $110.55 | $110.99 | $109.78 | $109.81 | $109.81 | 270,225 |
| 2023-10-19 | $110.21 | $110.81 | $109.61 | $109.86 | $109.86 | 541,079 |
| 2023-10-18 | $113.98 | $114.64 | $112.98 | $113.06 | $113.06 | 362,171 |
| 2023-10-17 | $113.90 | $114.50 | $113.66 | $114.00 | $114.00 | 261,123 |
| 2023-10-16 | $113.50 | $114.40 | $113.24 | $113.96 | $113.96 | 256,318 |
| 2023-10-13 | $113.98 | $114.49 | $113.46 | $114.26 | $114.26 | 283,547 |
| 2023-10-12 | $115.48 | $115.48 | $113.66 | $113.68 | $113.68 | 211,767 |
| 2023-10-11 | $116.23 | $116.70 | $115.78 | $116.45 | $116.45 | 185,413 |
| 2023-10-10 | $113.45 | $114.33 | $113.35 | $113.88 | $113.88 | 378,815 |
| 2023-10-09 | $111.99 | $112.63 | $111.52 | $112.61 | $112.61 | 300,532 |
| 2023-10-06 | $109.05 | $111.10 | $107.40 | $110.89 | $110.89 | 773,072 |
| 2023-10-05 | $112.96 | $113.55 | $112.26 | $112.32 | $112.32 | 285,040 |
| 2023-10-04 | $113.39 | $113.42 | $111.65 | $112.40 | $112.40 | 280,368 |
| 2023-10-03 | $111.52 | $111.81 | $110.85 | $111.13 | $111.13 | 313,501 |
| 2023-10-02 | $113.07 | $113.09 | $111.58 | $111.78 | $111.78 | 330,564 |
| 2023-09-29 | $114.26 | $114.30 | $112.75 | $113.17 | $113.17 | 200,335 |
| 2023-09-28 | $112.35 | $112.52 | $112.00 | $112.25 | $112.25 | 352,132 |
| 2023-09-27 | $114.37 | $114.37 | $112.03 | $112.15 | $112.15 | 550,904 |
| 2023-09-26 | $115.95 | $116.08 | $115.20 | $115.25 | $115.25 | 278,945 |
| 2023-09-25 | $117.82 | $117.82 | $117.18 | $117.25 | $117.25 | 144,209 |
| 2023-09-22 | $117.58 | $118.19 | $117.58 | $117.78 | $117.78 | 179,752 |
| 2023-09-21 | $119.20 | $119.52 | $118.65 | $118.77 | $118.77 | 165,087 |
| 2023-09-20 | $119.00 | $119.47 | $118.59 | $118.77 | $118.77 | 346,204 |
| 2023-09-19 | $117.27 | $117.77 | $116.97 | $117.70 | $117.70 | 231,937 |
| 2023-09-18 | $118.07 | $118.07 | $117.51 | $117.72 | $117.72 | 218,267 |
| 2023-09-15 | $117.52 | $117.80 | $117.14 | $117.39 | $117.39 | 308,377 |
| 2023-09-14 | $116.30 | $117.37 | $116.30 | $117.20 | $117.20 | 204,370 |
| 2023-09-13 | $116.98 | $117.23 | $116.46 | $116.56 | $116.56 | 1,137,901 |
| 2023-09-12 | $118.77 | $118.90 | $117.57 | $117.57 | $117.57 | 251,854 |
| 2023-09-11 | $118.68 | $119.94 | $118.31 | $119.24 | $119.24 | 216,198 |
| 2023-09-08 | $117.97 | $118.11 | $117.68 | $117.90 | $117.90 | 176,932 |
| 2023-09-07 | $117.46 | $117.99 | $117.46 | $117.55 | $117.55 | 277,985 |
| 2023-09-06 | $116.65 | $117.03 | $116.39 | $116.68 | $116.68 | 309,136 |
| 2023-09-05 | $117.12 | $117.34 | $116.45 | $116.48 | $116.48 | 171,992 |
| 2023-09-01 | $120.31 | $120.43 | $118.78 | $118.89 | $118.89 | 155,790 |
| 2023-08-31 | $120.75 | $120.98 | $120.13 | $120.13 | $120.13 | 176,279 |
| 2023-08-30 | $121.40 | $121.80 | $121.02 | $121.06 | $121.06 | 204,523 |
| 2023-08-29 | $120.56 | $122.22 | $120.51 | $122.04 | $122.04 | 673,354 |
| 2023-08-28 | $120.59 | $120.99 | $120.23 | $120.80 | $120.80 | 345,519 |
| 2023-08-25 | $119.97 | $120.40 | $119.73 | $120.31 | $120.31 | 136,718 |
| 2023-08-24 | $119.50 | $120.06 | $119.10 | $119.20 | $119.20 | 651,465 |
| 2023-08-23 | $119.31 | $119.51 | $118.92 | $119.42 | $119.42 | 254,355 |
| 2023-08-22 | $119.01 | $119.12 | $118.09 | $118.22 | $118.22 | 415,490 |
| 2023-08-21 | $118.67 | $118.79 | $118.09 | $118.68 | $118.68 | 487,904 |
| 2023-08-18 | $117.16 | $117.92 | $117.14 | $117.63 | $117.63 | 298,306 |
| 2023-08-17 | $118.33 | $118.33 | $116.96 | $117.33 | $117.33 | 343,286 |
| 2023-08-16 | $118.05 | $118.75 | $117.70 | $117.81 | $117.81 | 485,897 |
| 2023-08-15 | $118.08 | $118.10 | $117.00 | $117.05 | $117.05 | 370,987 |
| 2023-08-14 | $118.18 | $119.26 | $118.15 | $118.50 | $118.50 | 285,164 |
| 2023-08-11 | $118.95 | $119.33 | $118.58 | $119.14 | $119.14 | 207,722 |
| 2023-08-10 | $119.94 | $120.68 | $119.66 | $119.76 | $119.76 | 424,456 |
| 2023-08-09 | $118.92 | $119.21 | $118.68 | $118.83 | $118.83 | 282,567 |
| 2023-08-08 | $119.11 | $119.25 | $118.67 | $118.83 | $118.83 | 284,310 |
| 2023-08-07 | $119.12 | $119.63 | $118.90 | $119.47 | $119.47 | 152,453 |
| 2023-08-04 | $119.12 | $119.80 | $118.88 | $118.95 | $118.95 | 149,146 |
| 2023-08-03 | $120.41 | $120.82 | $120.08 | $120.52 | $120.52 | 168,027 |
| 2023-08-02 | $122.18 | $122.60 | $122.01 | $122.18 | $122.18 | 225,216 |
| 2023-08-01 | $122.21 | $122.41 | $121.16 | $121.89 | $121.89 | 262,729 |
| 2023-07-31 | $123.02 | $123.68 | $122.56 | $122.90 | $122.90 | 194,965 |
| 2023-07-28 | $124.20 | $124.36 | $123.05 | $123.20 | $123.20 | 157,000 |
| 2023-07-27 | $125.41 | $125.41 | $123.48 | $123.52 | $123.52 | 243,356 |
| 2023-07-26 | $120.50 | $122.34 | $120.25 | $121.97 | $121.97 | 127,962 |
| 2023-07-25 | $120.54 | $121.23 | $120.54 | $120.97 | $120.97 | 143,417 |
| 2023-07-24 | $120.59 | $120.75 | $120.22 | $120.47 | $120.47 | 229,688 |
| 2023-07-21 | $120.98 | $121.15 | $120.66 | $120.70 | $120.70 | 229,876 |
| 2023-07-20 | $120.59 | $120.70 | $119.99 | $120.30 | $120.30 | 275,810 |
| 2023-07-19 | $122.51 | $122.82 | $121.74 | $122.22 | $122.22 | 416,032 |
| 2023-07-18 | $121.45 | $121.91 | $121.06 | $121.53 | $121.53 | 689,886 |
| 2023-07-17 | $121.66 | $122.02 | $121.45 | $121.53 | $121.53 | 189,571 |
| 2023-07-14 | $122.13 | $122.30 | $121.75 | $122.21 | $122.21 | 145,273 |
| 2023-07-13 | $122.12 | $122.66 | $122.02 | $122.57 | $122.57 | 152,525 |
| 2023-07-12 | $119.92 | $120.79 | $119.42 | $120.51 | $120.51 | 184,209 |
| 2023-07-11 | $119.22 | $119.49 | $119.04 | $119.32 | $119.32 | 286,468 |
| 2023-07-10 | $119.00 | $119.41 | $118.79 | $118.82 | $118.82 | 182,596 |
| 2023-07-07 | $117.92 | $118.19 | $117.36 | $117.45 | $117.45 | 177,060 |
| 2023-07-06 | $117.96 | $118.45 | $117.79 | $118.30 | $118.30 | 148,324 |
| 2023-07-05 | $119.12 | $119.15 | $118.66 | $119.05 | $119.05 | 241,804 |
| 2023-07-03 | $120.31 | $120.67 | $120.00 | $120.43 | $120.43 | 118,764 |
| 2023-06-30 | $120.04 | $120.61 | $119.96 | $120.35 | $120.35 | 239,727 |
| 2023-06-29 | $118.92 | $119.48 | $118.84 | $119.07 | $119.07 | 140,814 |
| 2023-06-28 | $119.00 | $119.55 | $118.95 | $119.25 | $119.25 | 324,943 |
| 2023-06-27 | $120.82 | $121.35 | $120.18 | $120.90 | $120.90 | 246,384 |
| 2023-06-26 | $121.16 | $121.24 | $120.55 | $120.90 | $120.90 | 160,223 |
| 2023-06-23 | $121.66 | $121.93 | $120.80 | $121.00 | $121.00 | 220,800 |
| 2023-06-22 | $120.61 | $121.18 | $120.41 | $121.18 | $121.18 | 205,572 |
| 2023-06-21 | $120.08 | $121.31 | $119.83 | $120.88 | $120.88 | 464,143 |
| 2023-06-20 | $120.35 | $120.60 | $119.31 | $119.36 | $119.36 | 229,316 |
| 2023-06-16 | $122.00 | $122.24 | $120.70 | $120.86 | $120.86 | 198,013 |
| 2023-06-15 | $120.43 | $121.30 | $120.36 | $121.12 | $121.12 | 183,747 |
| 2023-06-14 | $118.91 | $119.05 | $117.85 | $118.01 | $118.01 | 455,214 |
| 2023-06-13 | $117.66 | $118.25 | $117.45 | $117.74 | $117.74 | 210,057 |
| 2023-06-12 | $119.04 | $119.13 | $117.76 | $118.07 | $118.07 | 244,892 |
| 2023-06-09 | $118.88 | $119.03 | $118.63 | $118.74 | $118.74 | 208,992 |
| 2023-06-08 | $118.70 | $119.25 | $118.70 | $119.20 | $119.20 | 241,850 |
| 2023-06-07 | $119.66 | $119.83 | $118.09 | $118.11 | $118.11 | 158,628 |
| 2023-06-06 | $120.32 | $120.50 | $119.88 | $119.96 | $119.96 | 202,034 |
| 2023-06-05 | $119.44 | $120.16 | $119.37 | $119.59 | $119.59 | 191,256 |
| 2023-06-02 | $120.36 | $120.99 | $120.30 | $120.67 | $120.67 | 212,708 |
| 2023-06-01 | $119.37 | $120.21 | $119.27 | $120.12 | $120.12 | 322,634 |
| 2023-05-31 | $119.58 | $119.92 | $118.00 | $118.73 | $118.73 | 342,660 |
| 2023-05-30 | $120.47 | $120.66 | $119.38 | $119.75 | $119.75 | 753,974 |
| 2023-05-26 | $123.38 | $124.13 | $123.33 | $123.96 | $123.96 | 174,309 |
| 2023-05-25 | $122.52 | $123.29 | $122.03 | $123.23 | $123.23 | 179,891 |
| 2023-05-24 | $124.00 | $124.39 | $123.64 | $123.67 | $123.67 | 161,215 |
| 2023-05-23 | $125.36 | $125.36 | $124.46 | $124.55 | $124.55 | 178,904 |
| 2023-05-22 | $126.01 | $126.17 | $125.34 | $125.36 | $125.36 | 128,713 |
| 2023-05-19 | $126.04 | $126.88 | $125.99 | $126.62 | $126.62 | 161,103 |
| 2023-05-18 | $125.75 | $127.22 | $125.30 | $126.15 | $126.15 | 188,766 |
| 2023-05-17 | $126.37 | $126.52 | $125.64 | $126.24 | $126.24 | 177,675 |
| 2023-05-16 | $127.80 | $128.06 | $127.28 | $127.55 | $127.55 | 127,699 |
| 2023-05-15 | $128.65 | $128.68 | $127.92 | $128.28 | $128.28 | 114,129 |
| 2023-05-12 | $128.24 | $128.56 | $127.70 | $128.26 | $128.26 | 125,095 |
| 2023-05-11 | $128.15 | $128.92 | $127.67 | $128.92 | $128.92 | 207,532 |
| 2023-05-10 | $129.38 | $129.45 | $128.10 | $128.60 | $128.60 | 265,085 |
| 2023-05-09 | $130.19 | $130.75 | $130.10 | $130.61 | $130.61 | 140,483 |
| 2023-05-08 | $130.77 | $130.98 | $130.57 | $130.81 | $130.81 | 133,397 |
| 2023-05-05 | $129.85 | $130.72 | $129.50 | $130.70 | $130.70 | 166,296 |
| 2023-05-04 | $130.11 | $130.86 | $129.83 | $130.39 | $130.39 | 163,721 |
| 2023-05-03 | $130.38 | $131.64 | $130.00 | $130.60 | $130.60 | 192,371 |
| 2023-05-02 | $127.64 | $128.83 | $127.50 | $128.83 | $128.83 | 164,070 |
| 2023-05-01 | $126.37 | $128.50 | $126.37 | $127.80 | $127.80 | 153,714 |
| 2023-04-28 | $128.35 | $128.79 | $127.68 | $128.26 | $128.26 | 135,836 |
| 2023-04-27 | $127.34 | $127.63 | $126.73 | $127.52 | $127.52 | 153,191 |
| 2023-04-26 | $129.49 | $129.66 | $128.64 | $128.71 | $128.71 | 148,168 |
| 2023-04-25 | $129.07 | $129.71 | $128.80 | $128.81 | $128.81 | 257,266 |
| 2023-04-24 | $128.44 | $129.37 | $128.23 | $129.37 | $129.37 | 315,702 |
| 2023-04-21 | $129.50 | $130.10 | $128.91 | $129.45 | $129.45 | 188,225 |
| 2023-04-20 | $128.26 | $128.60 | $127.77 | $128.00 | $128.00 | 120,485 |
| 2023-04-19 | $126.94 | $127.36 | $126.78 | $126.96 | $126.96 | 115,015 |
| 2023-04-18 | $126.32 | $127.09 | $126.24 | $126.30 | $126.30 | 152,301 |
| 2023-04-17 | $126.53 | $126.95 | $126.07 | $126.30 | $126.30 | 152,301 |
| 2023-04-14 | $126.44 | $126.97 | $125.86 | $126.10 | $126.10 | 171,631 |
| 2023-04-13 | $125.85 | $126.22 | $125.52 | $125.97 | $125.97 | 159,428 |
| 2023-04-12 | $125.85 | $126.24 | $125.53 | $125.57 | $125.57 | 462,836 |
| 2023-04-11 | $124.89 | $125.71 | $124.76 | $125.34 | $125.34 | 256,010 |
| 2023-04-10 | $122.12 | $125.26 | $122.12 | $125.22 | $125.22 | 214,967 |
| 2023-04-06 | $125.39 | $126.15 | $125.29 | $125.75 | $125.75 | 288,433 |
| 2023-04-05 | $124.09 | $124.80 | $124.01 | $124.40 | $124.40 | 259,174 |
| 2023-04-04 | $122.09 | $123.02 | $122.08 | $122.51 | $122.51 | 149,153 |
| 2023-04-03 | $122.02 | $123.05 | $121.72 | $123.00 | $123.00 | 192,271 |
| 2023-03-31 | $121.28 | $122.14 | $121.22 | $121.69 | $121.69 | 208,790 |
| 2023-03-30 | $121.08 | $121.44 | $120.71 | $120.90 | $120.90 | 274,430 |
| 2023-03-29 | $121.50 | $121.95 | $121.14 | $121.77 | $121.77 | 191,656 |
| 2023-03-28 | $120.73 | $120.82 | $119.67 | $119.81 | $119.81 | 204,316 |
| 2023-03-27 | $119.52 | $119.89 | $119.09 | $119.85 | $119.85 | 185,660 |
| 2023-03-24 | $119.79 | $120.06 | $119.16 | $119.60 | $119.60 | 213,559 |
| 2023-03-23 | $119.38 | $119.90 | $118.57 | $119.06 | $119.06 | 167,688 |
| 2023-03-22 | $118.63 | $119.70 | $118.37 | $118.53 | $118.53 | 202,530 |
| 2023-03-21 | $117.41 | $117.62 | $116.57 | $117.14 | $117.14 | 273,763 |
| 2023-03-20 | $117.06 | $117.93 | $116.84 | $117.56 | $117.56 | 150,766 |
| 2023-03-17 | $117.41 | $118.09 | $117.09 | $117.71 | $117.71 | 146,626 |
| 2023-03-16 | $117.52 | $118.45 | $117.36 | $118.21 | $118.21 | 216,872 |
| 2023-03-15 | $115.70 | $116.57 | $115.24 | $115.85 | $115.85 | 190,477 |
| 2023-03-14 | $117.10 | $117.19 | $116.32 | $117.19 | $117.19 | 266,072 |
| 2023-03-13 | $116.61 | $117.59 | $116.42 | $116.60 | $116.60 | 235,471 |
| 2023-03-10 | $114.68 | $115.00 | $113.50 | $113.67 | $113.67 | 218,375 |
| 2023-03-09 | $112.93 | $113.19 | $112.01 | $112.13 | $112.13 | 218,683 |
| 2023-03-08 | $111.69 | $112.21 | $111.15 | $111.91 | $111.91 | 196,820 |
| 2023-03-07 | $112.32 | $112.62 | $111.43 | $111.48 | $111.48 | 189,496 |
| 2023-03-06 | $112.87 | $113.37 | $112.44 | $112.57 | $112.57 | 205,266 |
| 2023-03-03 | $114.21 | $114.92 | $113.99 | $114.92 | $114.92 | 191,167 |
| 2023-03-02 | $113.45 | $114.74 | $113.44 | $114.49 | $114.49 | 840,652 |
| 2023-03-01 | $113.05 | $113.28 | $112.30 | $112.40 | $112.40 | 387,083 |
| 2023-02-28 | $114.63 | $114.72 | $112.44 | $112.52 | $112.52 | 331,237 |
| 2023-02-27 | $116.21 | $116.21 | $115.60 | $115.76 | $115.76 | 243,000 |
| 2023-02-24 | $115.11 | $115.53 | $114.70 | $115.30 | $115.30 | 131,604 |
| 2023-02-23 | $117.27 | $117.50 | $116.09 | $116.79 | $116.79 | 179,148 |
| 2023-02-22 | $118.88 | $119.02 | $118.20 | $118.51 | $118.51 | 194,932 |
| 2023-02-21 | $117.96 | $118.40 | $117.30 | $118.33 | $118.33 | 156,698 |
| 2023-02-17 | $116.80 | $118.80 | $116.71 | $118.60 | $118.60 | 172,981 |
| 2023-02-16 | $116.72 | $117.38 | $116.35 | $116.60 | $116.60 | 177,832 |
| 2023-02-15 | $119.62 | $120.18 | $119.10 | $120.18 | $120.18 | 201,271 |
| 2023-02-14 | $120.99 | $121.36 | $120.25 | $120.98 | $120.98 | 151,167 |
| 2023-02-13 | $119.80 | $120.87 | $119.61 | $120.71 | $120.71 | 124,576 |
| 2023-02-10 | $118.11 | $118.84 | $117.87 | $118.70 | $118.70 | 167,093 |
| 2023-02-09 | $119.98 | $120.01 | $117.78 | $117.84 | $117.84 | 245,078 |
| 2023-02-08 | $119.87 | $120.39 | $119.44 | $119.97 | $119.97 | 301,839 |
| 2023-02-07 | $118.84 | $120.05 | $118.33 | $119.72 | $119.72 | 189,654 |
| 2023-02-06 | $119.87 | $120.46 | $119.67 | $120.24 | $120.24 | 202,776 |
| 2023-02-03 | $120.62 | $121.17 | $120.15 | $120.73 | $120.73 | 192,349 |
| 2023-02-02 | $120.73 | $120.93 | $119.88 | $120.01 | $120.01 | 228,670 |
| 2023-02-01 | $121.59 | $123.05 | $120.76 | $122.67 | $122.67 | 191,110 |
| 2023-01-31 | $121.33 | $122.22 | $121.01 | $122.22 | $122.22 | 178,187 |
| 2023-01-30 | $119.80 | $120.65 | $119.72 | $119.72 | $119.72 | 239,675 |
| 2023-01-27 | $118.55 | $119.35 | $118.44 | $118.71 | $118.71 | 160,739 |
| 2023-01-26 | $120.84 | $121.00 | $118.71 | $119.46 | $119.46 | 239,109 |
| 2023-01-25 | $121.75 | $123.03 | $121.67 | $122.90 | $122.90 | 251,134 |
| 2023-01-24 | $121.53 | $122.19 | $121.28 | $121.94 | $121.94 | 250,250 |
| 2023-01-23 | $122.21 | $122.80 | $121.78 | $122.46 | $122.46 | 313,195 |
| 2023-01-20 | $121.70 | $122.33 | $121.27 | $122.17 | $122.17 | 216,514 |
| 2023-01-19 | $123.01 | $123.02 | $122.33 | $122.62 | $122.62 | 352,922 |
| 2023-01-18 | $124.30 | $124.40 | $122.01 | $122.25 | $122.25 | 795,061 |
| 2023-01-17 | $124.37 | $125.00 | $123.97 | $124.05 | $124.05 | 221,697 |
| 2023-01-13 | $121.71 | $123.25 | $121.71 | $123.19 | $123.19 | 171,985 |
| 2023-01-12 | $122.11 | $122.62 | $121.35 | $122.22 | $122.22 | 194,596 |
| 2023-01-11 | $122.21 | $122.67 | $121.04 | $121.65 | $121.65 | 135,662 |
| 2023-01-10 | $120.21 | $121.08 | $120.15 | $120.97 | $120.97 | 270,579 |
| 2023-01-09 | $120.62 | $121.70 | $120.47 | $120.47 | $120.47 | 271,469 |
| 2023-01-06 | $117.81 | $119.91 | $117.45 | $119.69 | $119.69 | 247,285 |
| 2023-01-05 | $118.26 | $118.60 | $117.69 | $117.95 | $117.95 | 244,611 |
| 2023-01-04 | $118.74 | $119.67 | $118.28 | $119.00 | $119.00 | 202,331 |
| 2023-01-03 | $116.64 | $117.13 | $115.78 | $116.72 | $116.72 | 224,656 |
| 2022-12-30 | $116.95 | $117.24 | $115.30 | $115.34 | $115.34 | 143,409 |
| 2022-12-29 | $116.89 | $117.31 | $116.63 | $116.95 | $116.95 | 325,005 |
| 2022-12-28 | $116.80 | $117.28 | $115.72 | $115.72 | $115.72 | 295,795 |
| 2022-12-27 | $116.16 | $116.55 | $115.99 | $116.00 | $116.00 | 181,864 |
| 2022-12-23 | $115.56 | $116.06 | $115.14 | $115.64 | $115.64 | 186,642 |
| 2022-12-22 | $116.46 | $116.50 | $115.40 | $116.15 | $116.15 | 262,044 |
| 2022-12-21 | $115.81 | $117.37 | $115.81 | $116.59 | $116.59 | 288,681 |
| 2022-12-20 | $116.13 | $116.39 | $115.20 | $115.21 | $115.21 | 466,254 |
| 2022-12-19 | $116.10 | $116.30 | $115.55 | $115.73 | $115.73 | 267,010 |
| 2022-12-16 | $115.53 | $116.08 | $114.42 | $114.80 | $114.80 | 270,976 |
| 2022-12-15 | $117.93 | $118.02 | $115.32 | $115.93 | $115.93 | 340,188 |
| 2022-12-14 | $119.44 | $121.40 | $119.35 | $120.18 | $120.18 | 556,747 |
| 2022-12-13 | $119.20 | $119.54 | $117.33 | $117.47 | $117.47 | 298,059 |
| 2022-12-12 | $116.95 | $117.31 | $116.44 | $117.04 | $117.04 | 307,144 |
| 2022-12-09 | $117.21 | $117.54 | $116.55 | $116.58 | $116.58 | 258,777 |
| 2022-12-08 | $115.54 | $117.19 | $115.40 | $116.88 | $116.88 | 320,239 |
| 2022-12-07 | $116.71 | $117.41 | $115.94 | $116.20 | $116.20 | 1,488,900 |
| 2022-12-06 | $118.78 | $119.09 | $117.34 | $117.49 | $117.49 | 4,035,845 |
| 2022-12-05 | $119.09 | $119.48 | $117.29 | $117.47 | $117.47 | 2,040,347 |
| 2022-12-02 | $120.07 | $120.84 | $120.00 | $120.32 | $120.32 | 2,133,789 |
| 2022-12-01 | $121.54 | $122.08 | $120.47 | $120.62 | $120.62 | 1,154,455 |
| 2022-11-30 | $119.01 | $119.51 | $117.66 | $118.99 | $118.99 | 397,467 |
| 2022-11-29 | $117.88 | $118.80 | $116.72 | $117.13 | $117.13 | 1,276,927 |
| 2022-11-28 | $120.11 | $120.58 | $119.28 | $119.40 | $119.40 | 431,262 |
| 2022-11-25 | $118.97 | $119.66 | $118.97 | $119.27 | $119.27 | 168,852 |
| 2022-11-23 | $118.82 | $119.74 | $118.75 | $119.28 | $119.28 | 256,155 |
| 2022-11-22 | $117.85 | $118.26 | $117.59 | $118.07 | $118.07 | 230,604 |
| 2022-11-21 | $116.66 | $117.44 | $116.36 | $117.43 | $117.43 | 268,568 |
| 2022-11-18 | $116.72 | $116.90 | $116.00 | $116.23 | $116.23 | 206,904 |
| 2022-11-17 | $114.68 | $115.56 | $114.65 | $115.33 | $115.33 | 342,711 |
| 2022-11-16 | $115.03 | $115.35 | $114.37 | $114.50 | $114.50 | 255,998 |
| 2022-11-15 | $115.04 | $115.19 | $112.97 | $113.70 | $113.70 | 309,355 |
| 2022-11-14 | $114.63 | $115.25 | $114.06 | $114.29 | $114.29 | 331,189 |
| 2022-11-11 | $114.33 | $115.20 | $113.36 | $114.80 | $114.80 | 302,064 |
| 2022-11-10 | $113.60 | $114.21 | $112.07 | $113.70 | $113.70 | 339,477 |
| 2022-11-09 | $110.47 | $111.19 | $110.01 | $110.01 | $110.01 | 235,153 |
| 2022-11-08 | $108.99 | $109.87 | $108.72 | $109.14 | $109.14 | 291,915 |
| 2022-11-07 | $108.73 | $109.12 | $108.25 | $108.71 | $108.71 | 395,903 |
| 2022-11-04 | $108.85 | $110.15 | $108.46 | $109.06 | $109.06 | 289,178 |
| 2022-11-03 | $106.44 | $107.15 | $106.38 | $106.55 | $106.55 | 382,615 |
| 2022-11-02 | $109.07 | $110.28 | $107.84 | $108.07 | $108.07 | 316,408 |
| 2022-11-01 | $109.83 | $109.83 | $108.11 | $108.47 | $108.47 | 403,522 |
| 2022-10-31 | $108.51 | $109.08 | $108.06 | $108.71 | $108.71 | 402,099 |
| 2022-10-28 | $107.21 | $108.75 | $107.19 | $108.69 | $108.69 | 232,132 |
| 2022-10-27 | $108.36 | $109.01 | $106.63 | $106.69 | $106.69 | 361,463 |
| 2022-10-26 | $108.29 | $110.00 | $108.29 | $109.50 | $109.50 | 406,605 |
| 2022-10-25 | $108.16 | $109.02 | $108.15 | $108.72 | $108.72 | 720,228 |
| 2022-10-24 | $107.02 | $107.64 | $106.40 | $107.13 | $107.13 | 342,823 |
| 2022-10-21 | $104.53 | $106.04 | $104.27 | $105.84 | $105.84 | 236,305 |
| 2022-10-20 | $105.49 | $106.04 | $104.86 | $105.20 | $105.20 | 318,570 |
| 2022-10-19 | $106.95 | $107.12 | $105.28 | $106.08 | $106.08 | 229,071 |
| 2022-10-18 | $108.71 | $108.99 | $107.81 | $108.55 | $108.55 | 283,910 |
| 2022-10-17 | $107.65 | $108.27 | $107.31 | $107.31 | $107.31 | 337,644 |
| 2022-10-14 | $106.33 | $106.50 | $104.32 | $104.32 | $104.32 | 324,956 |
| 2022-10-13 | $103.02 | $105.98 | $102.78 | $105.40 | $105.40 | 518,042 |
| 2022-10-12 | $106.00 | $106.81 | $105.81 | $106.21 | $106.21 | 450,169 |
| 2022-10-11 | $105.58 | $106.75 | $105.10 | $105.40 | $105.40 | 448,532 |
| 2022-10-10 | $105.59 | $106.15 | $105.36 | $105.80 | $105.80 | 609,393 |
| 2022-10-07 | $107.75 | $108.03 | $106.00 | $106.15 | $106.15 | 370,110 |
| 2022-10-06 | $108.07 | $108.31 | $106.76 | $106.81 | $106.81 | 286,524 |
| 2022-10-05 | $109.20 | $109.36 | $108.30 | $108.89 | $108.89 | 386,310 |
| 2022-10-04 | $109.17 | $109.75 | $108.51 | $109.67 | $109.67 | 569,532 |
| 2022-10-03 | $107.60 | $107.62 | $106.80 | $107.50 | $107.50 | 613,211 |
| 2022-09-30 | $108.68 | $109.31 | $107.59 | $107.61 | $107.61 | 820,213 |
| 2022-09-29 | $108.60 | $109.00 | $107.92 | $108.79 | $108.79 | 544,901 |
| 2022-09-28 | $106.87 | $108.80 | $106.46 | $108.68 | $108.68 | 402,762 |
| 2022-09-27 | $108.21 | $108.38 | $106.32 | $106.51 | $106.51 | 400,927 |
| 2022-09-26 | $107.32 | $108.01 | $106.70 | $107.15 | $107.15 | 448,078 |
| 2022-09-23 | $110.45 | $110.45 | $108.20 | $108.86 | $108.86 | 307,743 |
| 2022-09-22 | $110.22 | $110.30 | $108.80 | $109.56 | $109.56 | 468,251 |
| 2022-09-21 | $110.58 | $110.79 | $108.89 | $108.91 | $108.91 | 272,660 |
| 2022-09-20 | $110.56 | $110.74 | $109.66 | $109.97 | $109.97 | 311,554 |
| 2022-09-19 | $111.36 | $112.26 | $111.30 | $111.92 | $111.92 | 348,645 |
| 2022-09-16 | $111.88 | $111.99 | $110.35 | $110.95 | $110.95 | 226,490 |
| 2022-09-15 | $113.10 | $113.65 | $112.32 | $112.61 | $112.61 | 355,874 |
| 2022-09-14 | $114.21 | $114.55 | $113.14 | $113.49 | $113.49 | 408,369 |
| 2022-09-13 | $117.14 | $117.42 | $115.33 | $115.37 | $115.37 | 306,497 |
| 2022-09-12 | $117.34 | $117.89 | $116.92 | $117.03 | $117.03 | 250,221 |
| 2022-09-09 | $116.26 | $116.83 | $115.73 | $116.62 | $116.62 | 382,507 |
| 2022-09-08 | $112.02 | $113.60 | $111.84 | $113.48 | $113.48 | 403,294 |
| 2022-09-07 | $113.03 | $114.30 | $113.03 | $114.15 | $114.15 | 239,542 |
| 2022-09-06 | $114.96 | $115.00 | $113.41 | $113.44 | $113.44 | 304,479 |
| 2022-09-02 | $115.72 | $116.09 | $113.69 | $113.95 | $113.95 | 208,123 |
| 2022-09-01 | $115.70 | $116.34 | $114.52 | $115.74 | $115.74 | 427,267 |
| 2022-08-31 | $117.29 | $118.21 | $116.81 | $117.06 | $117.06 | 371,253 |
| 2022-08-30 | $118.71 | $118.88 | $117.59 | $117.70 | $117.70 | 187,890 |
| 2022-08-29 | $119.37 | $119.96 | $119.01 | $119.35 | $119.35 | 316,977 |
| 2022-08-26 | $120.71 | $121.32 | $118.74 | $119.00 | $119.00 | 283,534 |
| 2022-08-25 | $120.59 | $121.58 | $120.15 | $121.57 | $121.57 | 178,032 |
| 2022-08-24 | $119.57 | $120.61 | $119.56 | $120.13 | $120.13 | 204,098 |
| 2022-08-23 | $119.10 | $120.12 | $118.97 | $119.61 | $119.61 | 408,714 |
| 2022-08-22 | $121.76 | $122.45 | $120.93 | $121.14 | $121.14 | 381,761 |
| 2022-08-19 | $122.14 | $122.53 | $121.54 | $122.48 | $122.48 | 803,594 |
| 2022-08-18 | $122.72 | $122.83 | $121.57 | $122.17 | $122.17 | 172,930 |
| 2022-08-17 | $122.58 | $123.29 | $122.23 | $122.64 | $122.64 | 189,746 |
| 2022-08-16 | $121.12 | $121.70 | $120.78 | $121.70 | $121.70 | 236,001 |
| 2022-08-15 | $122.10 | $122.64 | $122.04 | $122.58 | $122.58 | 200,629 |
| 2022-08-12 | $122.01 | $122.29 | $121.39 | $121.99 | $121.99 | 569,309 |
| 2022-08-11 | $122.38 | $122.76 | $121.79 | $121.98 | $121.98 | 186,615 |
| 2022-08-10 | $121.97 | $122.24 | $121.18 | $121.34 | $121.34 | 343,292 |
| 2022-08-09 | $121.54 | $121.72 | $120.71 | $120.78 | $120.78 | 200,391 |
| 2022-08-08 | $121.89 | $122.39 | $120.45 | $120.67 | $120.67 | 194,176 |
| 2022-08-05 | $120.88 | $120.95 | $119.73 | $120.55 | $120.55 | 210,509 |
| 2022-08-04 | $121.48 | $122.45 | $121.37 | $122.26 | $122.26 | 166,039 |
| 2022-08-03 | $121.04 | $121.76 | $120.37 | $121.65 | $121.65 | 213,366 |
| 2022-08-02 | $123.00 | $123.19 | $122.00 | $122.08 | $122.08 | 227,555 |
| 2022-08-01 | $123.56 | $123.90 | $120.53 | $123.70 | $123.70 | 293,496 |
| 2022-07-29 | $122.36 | $122.86 | $121.62 | $122.86 | $122.86 | 404,436 |
| 2022-07-28 | $121.17 | $123.49 | $121.12 | $123.24 | $123.24 | 302,759 |
| 2022-07-27 | $122.55 | $123.37 | $121.33 | $123.35 | $123.35 | 220,451 |
| 2022-07-26 | $121.77 | $122.40 | $121.49 | $121.98 | $121.98 | 236,594 |
| 2022-07-25 | $120.87 | $121.34 | $120.78 | $121.27 | $121.27 | 207,487 |
| 2022-07-22 | $120.17 | $121.18 | $120.17 | $120.43 | $120.43 | 279,132 |
| 2022-07-21 | $116.80 | $119.20 | $116.80 | $119.13 | $119.13 | 212,042 |
| 2022-07-20 | $118.41 | $118.41 | $116.10 | $116.75 | $116.75 | 344,223 |
| 2022-07-19 | $119.58 | $119.69 | $118.67 | $118.95 | $118.95 | 305,964 |
| 2022-07-18 | $118.51 | $118.73 | $116.63 | $116.95 | $116.95 | 634,875 |
| 2022-07-15 | $116.65 | $118.00 | $116.60 | $117.56 | $117.56 | 370,752 |
| 2022-07-14 | $114.49 | $115.50 | $114.21 | $115.29 | $115.29 | 291,960 |
| 2022-07-13 | $115.22 | $116.94 | $115.14 | $116.57 | $116.57 | 257,935 |
| 2022-07-12 | $116.67 | $118.07 | $116.41 | $117.25 | $117.25 | 212,584 |
| 2022-07-11 | $116.60 | $117.97 | $116.55 | $117.30 | $117.30 | 269,506 |
| 2022-07-08 | $116.29 | $117.53 | $116.29 | $117.12 | $117.12 | 210,992 |
| 2022-07-07 | $117.60 | $117.81 | $117.09 | $117.64 | $117.64 | 681,085 |
| 2022-07-06 | $118.51 | $118.80 | $118.06 | $118.41 | $118.41 | 315,167 |
| 2022-07-05 | $117.00 | $117.52 | $116.18 | $117.48 | $117.48 | 273,230 |
| 2022-07-01 | $116.33 | $118.00 | $116.23 | $118.00 | $118.00 | 258,183 |
| 2022-06-30 | $115.94 | $117.15 | $115.83 | $116.39 | $116.39 | 207,393 |
| 2022-06-29 | $116.41 | $117.97 | $116.34 | $117.36 | $117.36 | 348,349 |
| 2022-06-28 | $116.28 | $116.46 | $114.53 | $114.65 | $114.65 | 582,387 |
| 2022-06-27 | $116.49 | $118.15 | $116.17 | $117.52 | $117.52 | 343,631 |
| 2022-06-24 | $115.32 | $117.05 | $115.30 | $116.87 | $116.87 | 296,988 |
| 2022-06-23 | $112.95 | $113.55 | $112.57 | $113.37 | $113.37 | 317,997 |
| 2022-06-22 | $112.27 | $114.30 | $112.27 | $113.71 | $113.71 | 380,891 |
| 2022-06-21 | $111.34 | $111.68 | $110.90 | $111.05 | $111.05 | 355,710 |
| 2022-06-17 | $110.53 | $110.97 | $109.17 | $109.26 | $109.26 | 1,565,153 |
| 2022-06-16 | $109.74 | $110.35 | $109.20 | $109.25 | $109.25 | 1,707,366 |
| 2022-06-15 | $108.14 | $108.80 | $106.67 | $108.14 | $108.14 | 470,157 |
| 2022-06-14 | $110.16 | $110.19 | $107.53 | $108.07 | $108.07 | 575,655 |
| 2022-06-13 | $111.52 | $111.96 | $110.21 | $110.34 | $110.34 | 467,350 |
| 2022-06-10 | $109.99 | $111.56 | $109.68 | $111.05 | $111.05 | 483,295 |
| 2022-06-09 | $114.17 | $115.06 | $111.64 | $111.64 | $111.64 | 418,234 |
| 2022-06-08 | $115.30 | $115.74 | $114.20 | $114.31 | $114.31 | 311,162 |
| 2022-06-07 | $116.85 | $117.39 | $116.75 | $117.10 | $117.10 | 488,576 |
| 2022-06-06 | $119.20 | $120.68 | $118.32 | $118.72 | $118.72 | 214,796 |
| 2022-06-03 | $119.70 | $119.72 | $119.02 | $119.10 | $119.10 | 281,087 |
| 2022-06-02 | $120.07 | $120.49 | $119.31 | $120.49 | $120.49 | 269,725 |
| 2022-06-01 | $121.64 | $121.64 | $118.90 | $119.31 | $119.31 | 278,423 |
| 2022-05-31 | $121.96 | $122.89 | $121.62 | $121.96 | $121.96 | 333,447 |
| 2022-05-27 | $121.20 | $122.07 | $121.16 | $121.58 | $121.58 | 230,782 |
| 2022-05-26 | $119.55 | $120.25 | $118.75 | $119.70 | $119.70 | 280,396 |
| 2022-05-25 | $119.13 | $119.36 | $118.12 | $118.64 | $118.64 | 472,872 |
| 2022-05-24 | $119.18 | $120.37 | $119.12 | $119.99 | $119.99 | 1,074,326 |
| 2022-05-23 | $117.37 | $118.80 | $117.37 | $118.03 | $118.03 | 1,062,566 |
| 2022-05-20 | $116.85 | $116.88 | $115.56 | $116.50 | $116.50 | 272,209 |
| 2022-05-19 | $115.64 | $117.53 | $115.55 | $116.88 | $116.88 | 350,509 |
| 2022-05-18 | $121.04 | $121.16 | $119.40 | $119.61 | $119.61 | 361,702 |
| 2022-05-17 | $123.29 | $123.80 | $122.71 | $123.19 | $123.19 | 244,957 |
| 2022-05-16 | $122.04 | $123.66 | $122.02 | $123.02 | $123.02 | 256,715 |
| 2022-05-13 | $121.27 | $122.75 | $121.14 | $122.52 | $122.52 | 238,535 |
| 2022-05-12 | $120.69 | $122.33 | $120.33 | $121.16 | $121.16 | 1,150,585 |
| 2022-05-11 | $121.83 | $123.18 | $121.23 | $121.23 | $121.23 | 239,508 |
| 2022-05-10 | $121.50 | $121.78 | $120.20 | $120.78 | $120.78 | 374,825 |
| 2022-05-09 | $122.49 | $122.49 | $120.37 | $121.13 | $121.13 | 573,919 |
| 2022-05-06 | $124.64 | $125.65 | $124.16 | $124.80 | $124.80 | 348,759 |
| 2022-05-05 | $127.01 | $127.26 | $125.75 | $126.46 | $126.46 | 226,804 |
| 2022-05-04 | $126.55 | $128.33 | $125.57 | $128.00 | $128.00 | 253,236 |
| 2022-05-03 | $128.56 | $128.67 | $127.29 | $127.55 | $127.55 | 272,730 |
| 2022-05-02 | $128.90 | $129.03 | $127.62 | $128.20 | $128.20 | 254,135 |
| 2022-04-29 | $130.41 | $130.65 | $128.53 | $128.64 | $128.64 | 184,144 |
| 2022-04-28 | $128.98 | $130.17 | $128.74 | $129.81 | $129.81 | 318,926 |
| 2022-04-27 | $128.30 | $129.73 | $127.75 | $129.18 | $129.18 | 246,983 |
| 2022-04-26 | $130.47 | $130.49 | $127.81 | $127.88 | $127.88 | 345,145 |
| 2022-04-25 | $132.49 | $132.54 | $131.02 | $132.28 | $132.28 | 313,895 |
| 2022-04-22 | $130.25 | $130.56 | $129.66 | $129.84 | $129.84 | 250,931 |
| 2022-04-21 | $129.18 | $129.73 | $127.51 | $127.62 | $127.62 | 249,621 |
| 2022-04-20 | $128.35 | $129.16 | $128.29 | $128.58 | $128.58 | 221,654 |
| 2022-04-19 | $128.91 | $129.09 | $127.91 | $128.48 | $128.48 | 223,515 |
| 2022-04-18 | $128.95 | $131.25 | $128.95 | $130.40 | $130.40 | 242,116 |
| 2022-04-14 | $132.09 | $132.10 | $130.95 | $131.09 | $131.09 | 299,964 |
| 2022-04-13 | $132.58 | $133.01 | $132.04 | $132.26 | $132.26 | 380,002 |
| 2022-04-12 | $132.24 | $132.37 | $131.00 | $131.08 | $131.08 | 363,148 |
| 2022-04-11 | $132.44 | $133.40 | $132.12 | $132.38 | $132.38 | 224,927 |
| 2022-04-08 | $132.50 | $133.86 | $132.00 | $132.09 | $132.09 | 258,951 |
| 2022-04-07 | $131.89 | $132.92 | $131.68 | $132.45 | $132.45 | 263,991 |
| 2022-04-06 | $130.33 | $131.80 | $130.30 | $131.34 | $131.34 | 275,769 |
| 2022-04-05 | $132.64 | $133.35 | $132.39 | $132.65 | $132.65 | 254,462 |
| 2022-04-04 | $130.98 | $132.00 | $130.78 | $131.64 | $131.64 | 201,224 |
| 2022-04-01 | $130.83 | $131.51 | $130.30 | $131.42 | $131.42 | 163,995 |
| 2022-03-31 | $130.56 | $131.28 | $130.10 | $130.10 | $130.10 | 254,069 |
| 2022-03-30 | $130.44 | $131.10 | $130.23 | $130.95 | $130.95 | 202,790 |
| 2022-03-29 | $130.52 | $130.71 | $129.14 | $129.95 | $129.95 | 344,990 |
| 2022-03-28 | $128.83 | $129.15 | $128.38 | $129.10 | $129.10 | 201,207 |
| 2022-03-25 | $128.52 | $128.70 | $127.61 | $128.00 | $128.00 | 297,964 |
| 2022-03-24 | $128.54 | $129.24 | $128.28 | $128.60 | $128.60 | 217,832 |
| 2022-03-23 | $127.22 | $127.75 | $126.90 | $127.25 | $127.25 | 223,955 |
| 2022-03-22 | $128.70 | $129.89 | $128.63 | $128.76 | $128.76 | 246,134 |
| 2022-03-21 | $130.20 | $130.50 | $128.58 | $130.27 | $130.27 | 278,657 |
| 2022-03-18 | $127.79 | $130.48 | $127.79 | $130.27 | $130.27 | 278,657 |
| 2022-03-17 | $125.12 | $127.33 | $125.03 | $126.75 | $126.75 | 360,702 |
| 2022-03-16 | $124.94 | $125.51 | $121.84 | $123.65 | $123.65 | 337,394 |
| 2022-03-15 | $124.05 | $124.16 | $122.54 | $123.45 | $123.45 | 346,232 |
| 2022-03-14 | $121.40 | $122.77 | $121.31 | $121.67 | $121.67 | 379,761 |
| 2022-03-11 | $122.24 | $122.24 | $120.00 | $120.00 | $120.00 | 383,403 |
| 2022-03-10 | $122.70 | $123.43 | $121.60 | $122.66 | $122.66 | 311,605 |
| 2022-03-09 | $122.99 | $125.71 | $122.54 | $124.88 | $124.88 | 354,339 |
| 2022-03-08 | $119.73 | $121.00 | $118.04 | $119.16 | $119.16 | 529,468 |
| 2022-03-07 | $122.33 | $122.46 | $120.78 | $121.39 | $121.39 | 322,241 |
| 2022-03-04 | $126.66 | $127.30 | $125.90 | $126.97 | $126.97 | 302,598 |
| 2022-03-03 | $128.88 | $129.07 | $127.87 | $128.63 | $128.63 | 279,858 |
| 2022-03-02 | $129.39 | $130.76 | $129.16 | $130.02 | $130.02 | 358,890 |
| 2022-03-01 | $131.05 | $131.65 | $130.00 | $130.41 | $130.41 | 265,654 |
| 2022-02-28 | $130.04 | $130.71 | $129.39 | $130.03 | $130.03 | 241,708 |
| 2022-02-25 | $127.01 | $128.69 | $126.93 | $128.37 | $128.37 | 383,532 |
| 2022-02-24 | $125.64 | $126.01 | $124.12 | $125.88 | $125.88 | 340,443 |
| 2022-02-23 | $130.78 | $130.81 | $128.90 | $129.04 | $129.04 | 226,094 |
| 2022-02-22 | $127.82 | $129.21 | $127.79 | $128.51 | $128.51 | 282,250 |
| 2022-02-18 | $128.71 | $128.91 | $127.93 | $128.21 | $128.21 | 198,895 |
| 2022-02-17 | $127.54 | $128.00 | $127.18 | $127.71 | $127.71 | 190,270 |
| 2022-02-16 | $126.99 | $127.99 | $126.72 | $127.90 | $127.90 | 188,158 |
| 2022-02-15 | $127.81 | $127.93 | $126.96 | $127.68 | $127.68 | 241,959 |
| 2022-02-14 | $127.27 | $127.42 | $126.53 | $127.00 | $127.00 | 258,964 |
| 2022-02-11 | $129.10 | $129.50 | $128.00 | $128.28 | $128.28 | 414,298 |
| 2022-02-10 | $126.71 | $128.02 | $126.53 | $126.86 | $126.86 | 210,831 |
| 2022-02-09 | $129.63 | $129.72 | $128.63 | $129.00 | $129.00 | 358,352 |
| 2022-02-08 | $127.43 | $127.91 | $127.11 | $127.85 | $127.85 | 185,521 |
| 2022-02-07 | $129.17 | $129.61 | $128.62 | $128.77 | $128.77 | 179,324 |
| 2022-02-04 | $129.11 | $129.90 | $128.15 | $129.00 | $129.00 | 177,794 |
| 2022-02-03 | $129.93 | $130.34 | $129.23 | $129.23 | $129.23 | 201,214 |
| 2022-02-02 | $130.49 | $131.52 | $130.45 | $131.24 | $131.24 | 201,173 |
| 2022-02-01 | $129.99 | $129.99 | $128.44 | $129.74 | $129.74 | 251,265 |
| 2022-01-31 | $127.64 | $129.22 | $127.50 | $129.14 | $129.14 | 230,386 |
| 2022-01-28 | $125.89 | $127.68 | $125.44 | $127.63 | $127.63 | 203,934 |
| 2022-01-27 | $126.79 | $127.45 | $126.20 | $126.74 | $126.74 | 304,142 |
| 2022-01-26 | $128.73 | $128.84 | $126.79 | $127.13 | $127.13 | 332,202 |
| 2022-01-25 | $129.08 | $129.13 | $127.71 | $128.56 | $128.56 | 315,750 |
| 2022-01-24 | $130.59 | $130.69 | $128.16 | $129.91 | $129.91 | 330,596 |
| 2022-01-21 | $132.39 | $132.81 | $131.88 | $132.01 | $132.01 | 180,165 |
| 2022-01-20 | $132.37 | $132.70 | $131.18 | $131.41 | $131.41 | 230,704 |
| 2022-01-19 | $131.03 | $131.60 | $130.91 | $131.35 | $131.35 | 291,679 |
| 2022-01-18 | $133.67 | $133.87 | $133.08 | $133.27 | $133.27 | 336,086 |
| 2022-01-14 | $132.36 | $132.93 | $132.17 | $132.53 | $132.53 | 244,280 |
| 2022-01-13 | $133.76 | $133.76 | $132.24 | $132.24 | $132.24 | 640,248 |
| 2022-01-12 | $132.36 | $133.53 | $132.30 | $133.11 | $133.11 | 298,154 |
| 2022-01-11 | $131.37 | $132.48 | $131.26 | $132.27 | $132.27 | 384,551 |
| 2022-01-10 | $132.29 | $132.46 | $131.36 | $132.00 | $132.00 | 337,797 |
| 2022-01-07 | $134.91 | $135.68 | $134.61 | $135.31 | $135.31 | 266,447 |
| 2022-01-06 | $136.81 | $137.01 | $136.03 | $136.10 | $136.10 | 347,599 |
| 2022-01-05 | $138.29 | $138.41 | $136.25 | $136.30 | $136.30 | 1,299,944 |
| 2022-01-04 | $140.54 | $141.95 | $140.54 | $141.12 | $141.12 | 339,824 |
| 2022-01-03 | $140.90 | $140.95 | $139.90 | $140.74 | $140.74 | 455,347 |
| 2021-12-31 | $140.00 | $140.40 | $138.97 | $140.37 | $140.37 | 222,301 |
| 2021-12-30 | $140.00 | $140.25 | $139.26 | $139.47 | $139.47 | 249,711 |
| 2021-12-29 | $139.88 | $140.79 | $139.88 | $140.74 | $140.74 | 177,350 |
| 2021-12-28 | $139.81 | $140.64 | $139.81 | $140.55 | $140.55 | 162,406 |
| 2021-12-27 | $138.07 | $139.30 | $137.99 | $139.26 | $139.26 | 179,152 |
| 2021-12-23 | $137.30 | $138.66 | $137.30 | $138.50 | $138.50 | 306,238 |
| 2021-12-22 | $136.47 | $138.31 | $136.33 | $138.21 | $138.21 | 193,917 |
| 2021-12-21 | $136.85 | $137.90 | $136.81 | $137.57 | $137.57 | 356,430 |
| 2021-12-20 | $137.47 | $138.55 | $137.42 | $138.39 | $138.39 | 220,762 |
| 2021-12-17 | $137.57 | $138.45 | $137.16 | $137.29 | $137.29 | 315,376 |
| 2021-12-16 | $137.44 | $138.10 | $137.34 | $137.83 | $137.83 | 274,882 |
| 2021-12-15 | $135.13 | $136.44 | $134.74 | $136.33 | $136.33 | 171,379 |
| 2021-12-14 | $135.29 | $135.68 | $133.90 | $134.38 | $134.38 | 204,609 |
| 2021-12-13 | $135.40 | $135.68 | $134.83 | $135.10 | $135.10 | 158,716 |
| 2021-12-10 | $135.15 | $135.99 | $135.14 | $135.75 | $135.75 | 204,148 |
| 2021-12-09 | $134.16 | $134.81 | $133.97 | $134.63 | $134.63 | 138,207 |
| 2021-12-08 | $134.47 | $134.87 | $133.94 | $134.61 | $134.61 | 172,984 |
| 2021-12-07 | $131.09 | $131.88 | $131.02 | $131.75 | $131.75 | 252,653 |
| 2021-12-06 | $131.40 | $131.79 | $131.16 | $131.50 | $131.50 | 292,850 |
| 2021-12-03 | $129.18 | $129.64 | $128.87 | $129.64 | $129.64 | 207,023 |
| 2021-12-02 | $127.76 | $128.37 | $127.53 | $127.61 | $127.61 | 536,381 |
| 2021-12-01 | $128.48 | $128.76 | $126.90 | $126.90 | $126.90 | 174,371 |
| 2021-11-30 | $129.90 | $130.64 | $127.82 | $128.50 | $128.50 | 482,067 |
| 2021-11-29 | $130.36 | $130.99 | $129.91 | $130.32 | $130.32 | 147,170 |
| 2021-11-26 | $130.73 | $131.32 | $130.13 | $130.41 | $130.41 | 100,806 |
| 2021-11-24 | $129.44 | $130.30 | $129.35 | $130.01 | $130.01 | 160,502 |
| 2021-11-23 | $131.07 | $131.61 | $130.60 | $131.15 | $131.15 | 182,716 |
| 2021-11-22 | $131.81 | $132.01 | $131.01 | $131.10 | $131.10 | 183,405 |
| 2021-11-19 | $132.91 | $133.32 | $131.80 | $132.02 | $132.02 | 159,935 |
| 2021-11-18 | $133.37 | $133.64 | $132.83 | $133.28 | $133.28 | 113,614 |
| 2021-11-17 | $132.58 | $133.09 | $132.54 | $133.07 | $133.07 | 129,185 |
| 2021-11-16 | $133.25 | $133.59 | $132.72 | $132.72 | $132.72 | 143,066 |
| 2021-11-15 | $133.65 | $133.90 | $132.96 | $133.01 | $133.01 | 186,920 |
| 2021-11-12 | $133.52 | $134.52 | $133.37 | $134.17 | $134.17 | 135,696 |
| 2021-11-11 | $134.31 | $134.58 | $133.84 | $133.94 | $133.94 | 144,900 |
| 2021-11-10 | $135.42 | $135.43 | $134.26 | $134.30 | $134.30 | 185,485 |
| 2021-11-09 | $134.72 | $135.27 | $134.29 | $135.25 | $135.25 | 203,057 |
| 2021-11-08 | $134.29 | $134.40 | $133.53 | $133.60 | $133.60 | 162,593 |
| 2021-11-05 | $134.90 | $135.33 | $134.62 | $135.19 | $135.19 | 158,145 |
| 2021-11-04 | $134.58 | $135.48 | $134.47 | $135.48 | $135.48 | 269,419 |
| 2021-11-03 | $133.02 | $134.46 | $132.92 | $134.33 | $134.33 | 353,135 |
| 2021-11-02 | $131.99 | $132.06 | $131.40 | $131.90 | $131.90 | 259,746 |
| 2021-11-01 | $131.55 | $132.51 | $130.98 | $132.51 | $132.51 | 119,722 |
| 2021-10-29 | $130.99 | $132.00 | $130.85 | $131.82 | $131.82 | 146,698 |
| 2021-10-28 | $130.26 | $131.68 | $130.23 | $131.19 | $131.19 | 181,737 |
| 2021-10-27 | $129.11 | $129.21 | $128.14 | $128.20 | $128.20 | 196,551 |
| 2021-10-26 | $127.11 | $127.61 | $127.02 | $127.53 | $127.53 | 127,569 |
| 2021-10-25 | $127.12 | $127.26 | $126.79 | $126.85 | $126.85 | 141,920 |
| 2021-10-22 | $127.66 | $128.22 | $127.37 | $128.05 | $128.05 | 114,500 |
| 2021-10-21 | $127.08 | $127.79 | $127.08 | $127.67 | $127.67 | 221,069 |
| 2021-10-20 | $126.32 | $126.59 | $125.84 | $126.00 | $126.00 | 291,213 |
| 2021-10-19 | $122.05 | $122.75 | $121.88 | $122.54 | $122.54 | 173,896 |
| 2021-10-18 | $124.30 | $124.75 | $124.15 | $124.74 | $124.74 | 136,993 |
| 2021-10-15 | $124.05 | $124.72 | $124.05 | $124.72 | $124.72 | 126,424 |
| 2021-10-14 | $124.23 | $124.50 | $123.67 | $124.20 | $124.20 | 143,784 |
| 2021-10-13 | $122.28 | $123.00 | $122.06 | $122.92 | $122.92 | 124,836 |
| 2021-10-12 | $121.24 | $121.46 | $120.84 | $120.84 | $120.84 | 99,147 |
| 2021-10-11 | $120.85 | $121.27 | $120.73 | $120.82 | $120.82 | 104,905 |
| 2021-10-08 | $121.23 | $121.61 | $120.78 | $121.50 | $121.50 | 166,574 |
| 2021-10-07 | $121.84 | $122.21 | $121.08 | $121.23 | $121.23 | 173,264 |
| 2021-10-06 | $120.07 | $121.58 | $120.04 | $121.47 | $121.47 | 556,553 |
| 2021-10-05 | $121.22 | $121.34 | $120.78 | $121.05 | $121.05 | 467,953 |
| 2021-10-04 | $121.30 | $121.63 | $120.68 | $121.27 | $121.27 | 164,849 |
| 2021-10-01 | $120.80 | $120.85 | $119.89 | $120.49 | $120.49 | 222,809 |
| 2021-09-30 | $120.99 | $120.99 | $120.10 | $120.21 | $120.21 | 188,138 |
| 2021-09-29 | $120.21 | $120.74 | $120.13 | $120.31 | $120.31 | 170,544 |
| 2021-09-28 | $118.55 | $118.92 | $118.02 | $118.58 | $118.58 | 206,923 |
| 2021-09-27 | $120.90 | $121.15 | $120.30 | $120.44 | $120.44 | 177,132 |
| 2021-09-24 | $122.66 | $123.18 | $122.26 | $122.36 | $122.36 | 223,419 |
| 2021-09-23 | $124.83 | $125.38 | $124.31 | $124.37 | $124.37 | 174,156 |
| 2021-09-22 | $124.73 | $124.92 | $123.73 | $123.76 | $123.76 | 165,823 |
| 2021-09-21 | $123.95 | $124.45 | $123.73 | $124.35 | $124.35 | 190,382 |
| 2021-09-20 | $121.87 | $122.95 | $121.78 | $122.58 | $122.58 | 197,178 |
| 2021-09-17 | $123.53 | $123.71 | $122.58 | $122.66 | $122.66 | 171,013 |
| 2021-09-16 | $123.68 | $123.85 | $123.22 | $123.76 | $123.76 | 180,817 |
| 2021-09-15 | $124.19 | $124.40 | $123.28 | $123.67 | $123.67 | 148,959 |
| 2021-09-14 | $124.89 | $125.06 | $124.42 | $124.42 | $124.42 | 125,001 |
| 2021-09-13 | $125.21 | $125.42 | $124.19 | $124.60 | $124.60 | 242,583 |
| 2021-09-10 | $125.37 | $125.56 | $124.96 | $124.96 | $124.96 | 201,418 |
| 2021-09-09 | $125.74 | $125.81 | $124.86 | $125.01 | $125.01 | 137,919 |
| 2021-09-08 | $124.25 | $124.74 | $124.24 | $124.50 | $124.50 | 186,616 |
| 2021-09-07 | $126.46 | $126.46 | $125.56 | $125.68 | $125.68 | 119,219 |
| 2021-09-03 | $125.85 | $126.32 | $125.50 | $125.85 | $125.85 | 246,943 |
| 2021-09-02 | $126.69 | $126.79 | $125.77 | $125.86 | $125.86 | 1,994,678 |
| 2021-09-01 | $126.62 | $127.16 | $126.46 | $126.53 | $126.53 | 264,219 |
| 2021-08-31 | $126.97 | $126.97 | $126.11 | $126.29 | $126.29 | 306,401 |
| 2021-08-30 | $127.33 | $127.87 | $127.10 | $127.73 | $127.73 | 132,629 |
| 2021-08-27 | $126.56 | $127.86 | $126.42 | $127.70 | $127.70 | 144,247 |
| 2021-08-26 | $125.52 | $126.14 | $125.45 | $125.97 | $125.97 | 163,927 |
| 2021-08-25 | $125.57 | $126.05 | $125.20 | $125.71 | $125.71 | 260,452 |
| 2021-08-24 | $127.02 | $127.14 | $126.76 | $126.76 | $126.76 | 272,923 |
| 2021-08-23 | $127.00 | $127.50 | $126.77 | $127.01 | $127.01 | 162,217 |
| 2021-08-20 | $126.88 | $127.20 | $126.73 | $127.20 | $127.20 | 171,181 |
| 2021-08-19 | $126.12 | $126.97 | $126.04 | $126.26 | $126.26 | 199,373 |
| 2021-08-18 | $127.16 | $127.16 | $126.23 | $126.44 | $126.44 | 149,724 |
| 2021-08-17 | $127.02 | $127.45 | $126.76 | $126.98 | $126.98 | 166,215 |
| 2021-08-16 | $125.56 | $126.29 | $125.45 | $126.20 | $126.20 | 384,329 |
| 2021-08-13 | $124.37 | $125.42 | $124.37 | $125.26 | $125.26 | 151,384 |
| 2021-08-12 | $123.13 | $123.29 | $122.86 | $123.08 | $123.08 | 180,991 |
| 2021-08-11 | $123.75 | $123.80 | $123.43 | $123.45 | $123.45 | 164,918 |
| 2021-08-10 | $123.47 | $123.76 | $123.32 | $123.60 | $123.60 | 128,383 |
| 2021-08-09 | $124.23 | $124.23 | $123.45 | $123.50 | $123.50 | 131,451 |
| 2021-08-06 | $124.15 | $124.26 | $123.15 | $123.45 | $123.45 | 110,068 |
| 2021-08-05 | $124.48 | $124.60 | $124.25 | $124.60 | $124.60 | 118,665 |
| 2021-08-04 | $126.35 | $126.42 | $125.08 | $125.52 | $125.52 | 127,912 |
| 2021-08-03 | $126.53 | $126.58 | $126.14 | $126.31 | $126.31 | 153,402 |
| 2021-08-02 | $126.66 | $127.05 | $126.28 | $126.47 | $126.47 | 122,386 |
| 2021-07-30 | $126.67 | $127.08 | $126.38 | $126.66 | $126.66 | 121,579 |
| 2021-07-29 | $124.96 | $125.63 | $124.94 | $125.59 | $125.59 | 253,985 |
| 2021-07-28 | $124.17 | $124.92 | $124.01 | $124.85 | $124.85 | 180,998 |
| 2021-07-27 | $125.17 | $125.63 | $124.92 | $125.63 | $125.63 | 201,185 |
| 2021-07-26 | $124.65 | $125.11 | $124.59 | $124.98 | $124.98 | 135,647 |
| 2021-07-23 | $125.12 | $125.88 | $124.95 | $125.52 | $125.52 | 133,570 |
| 2021-07-22 | $124.93 | $125.08 | $123.75 | $123.91 | $123.91 | 329,660 |
| 2021-07-21 | $125.70 | $126.46 | $125.69 | $126.38 | $126.38 | 190,617 |
| 2021-07-20 | $126.42 | $126.60 | $126.02 | $126.24 | $126.24 | 152,298 |
| 2021-07-19 | $126.20 | $126.36 | $125.51 | $125.66 | $125.66 | 265,967 |
| 2021-07-16 | $125.79 | $126.03 | $125.46 | $125.67 | $125.67 | 162,687 |
| 2021-07-15 | $125.86 | $125.91 | $125.04 | $125.29 | $125.29 | 211,653 |
| 2021-07-14 | $125.51 | $126.37 | $125.30 | $126.13 | $126.13 | 173,134 |
| 2021-07-13 | $125.85 | $126.39 | $125.81 | $125.93 | $125.93 | 330,568 |
| 2021-07-12 | $126.75 | $126.81 | $126.20 | $126.20 | $126.20 | 204,650 |
| 2021-07-09 | $125.64 | $126.20 | $125.62 | $126.00 | $126.00 | 280,630 |
| 2021-07-08 | $125.96 | $126.40 | $125.70 | $126.29 | $126.29 | 176,505 |
| 2021-07-07 | $124.70 | $126.00 | $124.62 | $125.78 | $125.78 | 243,927 |
| 2021-07-06 | $124.92 | $125.05 | $124.30 | $124.75 | $124.75 | 146,833 |
| 2021-07-02 | $124.78 | $125.95 | $124.75 | $125.51 | $125.51 | 156,250 |
| 2021-07-01 | $124.71 | $125.14 | $124.68 | $124.79 | $124.79 | 276,681 |
| 2021-06-30 | $125.35 | $125.93 | $124.39 | $124.74 | $124.74 | 354,185 |
| 2021-06-29 | $126.58 | $126.68 | $126.35 | $126.68 | $126.68 | 336,279 |
| 2021-06-28 | $126.15 | $126.66 | $126.13 | $126.63 | $126.63 | 290,103 |
| 2021-06-25 | $126.65 | $126.76 | $126.22 | $126.68 | $126.68 | 360,859 |
| 2021-06-24 | $126.15 | $126.54 | $126.10 | $126.37 | $126.37 | 238,651 |
| 2021-06-23 | $126.88 | $126.90 | $125.82 | $125.90 | $125.90 | 214,894 |
| 2021-06-22 | $126.09 | $126.67 | $126.07 | $126.54 | $126.54 | 234,701 |
| 2021-06-21 | $125.75 | $126.82 | $125.65 | $126.70 | $126.70 | 185,901 |
| 2021-06-18 | $125.60 | $125.88 | $125.01 | $125.31 | $125.31 | 170,574 |
| 2021-06-17 | $125.32 | $126.01 | $125.09 | $125.96 | $125.96 | 239,239 |
| 2021-06-16 | $127.78 | $127.92 | $125.99 | $126.16 | $126.16 | 541,422 |
| 2021-06-15 | $128.08 | $128.17 | $127.37 | $127.77 | $127.77 | 193,893 |
| 2021-06-14 | $126.33 | $126.88 | $126.15 | $126.72 | $126.72 | 158,170 |
| 2021-06-11 | $127.09 | $127.27 | $126.32 | $126.66 | $126.66 | 322,698 |
| 2021-06-10 | $126.70 | $127.22 | $126.68 | $126.82 | $126.82 | 177,235 |
| 2021-06-09 | $126.96 | $127.45 | $126.61 | $126.63 | $126.63 | 189,206 |
| 2021-06-08 | $126.67 | $126.87 | $126.01 | $126.52 | $126.52 | 197,706 |
| 2021-06-07 | $125.78 | $125.88 | $125.55 | $125.67 | $125.67 | 159,163 |
| 2021-06-04 | $125.03 | $125.72 | $124.79 | $125.64 | $125.64 | 266,116 |
| 2021-06-03 | $123.85 | $123.98 | $123.40 | $123.79 | $123.79 | 179,453 |
| 2021-06-02 | $123.83 | $124.27 | $123.61 | $123.95 | $123.95 | 243,571 |
| 2021-06-01 | $124.00 | $124.09 | $123.17 | $123.46 | $123.46 | 186,974 |
| 2021-05-28 | $123.17 | $123.87 | $123.17 | $123.67 | $123.67 | 342,380 |
| 2021-05-27 | $123.69 | $123.91 | $123.00 | $123.48 | $123.48 | 281,493 |
| 2021-05-26 | $124.55 | $125.03 | $124.36 | $124.63 | $124.63 | 288,104 |
| 2021-05-25 | $124.95 | $125.24 | $124.21 | $124.83 | $124.83 | 217,723 |
| 2021-05-24 | $123.45 | $123.96 | $122.55 | $123.80 | $123.80 | 173,460 |
| 2021-05-21 | $123.41 | $123.58 | $122.67 | $123.07 | $123.07 | 155,163 |
| 2021-05-20 | $122.30 | $123.00 | $122.30 | $122.78 | $122.78 | 642,287 |
| 2021-05-19 | $121.73 | $122.03 | $120.67 | $121.07 | $121.07 | 281,745 |
| 2021-05-18 | $122.00 | $122.14 | $121.50 | $121.57 | $121.57 | 196,336 |
| 2021-05-17 | $121.66 | $121.93 | $121.23 | $121.31 | $121.31 | 180,654 |
| 2021-05-14 | $120.85 | $121.10 | $120.27 | $120.89 | $120.89 | 181,432 |
| 2021-05-13 | $120.00 | $120.37 | $118.00 | $120.05 | $120.05 | 249,112 |
| 2021-05-12 | $119.82 | $120.25 | $119.08 | $119.35 | $119.35 | 219,840 |
| 2021-05-11 | $120.12 | $120.34 | $119.69 | $120.19 | $120.19 | 370,656 |
| 2021-05-10 | $120.49 | $121.31 | $120.45 | $120.70 | $120.70 | 179,065 |
| 2021-05-07 | $120.08 | $121.35 | $119.90 | $120.99 | $120.99 | 154,514 |
| 2021-05-06 | $119.74 | $120.35 | $119.70 | $120.33 | $120.33 | 217,551 |
| 2021-05-05 | $119.12 | $119.32 | $118.38 | $119.16 | $119.16 | 651,871 |
| 2021-05-04 | $118.55 | $118.81 | $117.99 | $118.10 | $118.10 | 884,198 |
| 2021-05-03 | $119.35 | $120.10 | $119.31 | $119.71 | $119.71 | 183,301 |
| 2021-04-30 | $120.35 | $120.41 | $119.03 | $119.53 | $119.53 | 361,781 |
| 2021-04-29 | $119.61 | $120.25 | $118.97 | $120.21 | $120.21 | 292,437 |
| 2021-04-28 | $118.24 | $119.20 | $118.24 | $118.97 | $118.97 | 437,455 |
| 2021-04-27 | $118.07 | $118.65 | $118.06 | $118.64 | $118.64 | 263,628 |
| 2021-04-26 | $119.11 | $119.59 | $118.43 | $118.90 | $118.90 | 199,619 |
| 2021-04-23 | $119.33 | $120.36 | $118.97 | $120.11 | $120.11 | 655,731 |
| 2021-04-22 | $119.92 | $120.10 | $119.25 | $119.71 | $119.71 | 259,274 |
| 2021-04-21 | $116.30 | $117.14 | $116.26 | $116.93 | $116.93 | 215,337 |
| 2021-04-20 | $116.12 | $116.36 | $115.75 | $115.88 | $115.88 | 409,633 |
| 2021-04-19 | $116.07 | $116.32 | $115.60 | $116.12 | $116.12 | 522,224 |
| 2021-04-16 | $117.35 | $118.97 | $116.95 | $118.75 | $115.70 | 270,880 |
| 2021-04-15 | $116.47 | $117.23 | $116.47 | $116.99 | $113.98 | 193,618 |
| 2021-04-14 | $116.76 | $116.89 | $115.92 | $116.23 | $113.24 | 231,193 |
| 2021-04-13 | $116.81 | $117.30 | $116.43 | $117.11 | $114.10 | 258,602 |
| 2021-04-12 | $117.04 | $117.81 | $117.00 | $117.56 | $114.54 | 1,172,007 |
| 2021-04-09 | $117.43 | $117.84 | $117.20 | $117.77 | $114.74 | 192,178 |
| 2021-04-08 | $116.78 | $117.39 | $116.70 | $117.25 | $114.23 | 276,505 |
| 2021-04-07 | $115.50 | $115.76 | $115.32 | $115.47 | $112.50 | 276,776 |
| 2021-04-06 | $113.92 | $114.39 | $113.89 | $114.27 | $111.33 | 229,270 |
| 2021-04-05 | $112.72 | $114.29 | $112.19 | $113.96 | $111.03 | 289,120 |
| 2021-04-01 | $111.07 | $112.59 | $111.00 | $112.45 | $109.56 | 288,853 |
| 2021-03-31 | $112.08 | $112.26 | $111.40 | $111.51 | $108.64 | 223,885 |
| 2021-03-30 | $112.22 | $112.63 | $112.17 | $112.48 | $109.59 | 319,305 |
| 2021-03-29 | $112.13 | $112.57 | $112.08 | $112.26 | $109.37 | 227,754 |
| 2021-03-26 | $110.45 | $111.59 | $110.13 | $111.50 | $108.63 | 409,334 |
| 2021-03-25 | $112.44 | $112.44 | $111.02 | $111.67 | $108.80 | 344,092 |
| 2021-03-24 | $110.99 | $111.76 | $110.82 | $111.33 | $108.47 | 193,449 |
| 2021-03-23 | $111.41 | $112.16 | $111.35 | $111.69 | $108.82 | 240,847 |
| 2021-03-22 | $110.42 | $111.55 | $110.25 | $111.35 | $108.49 | 271,882 |
| 2021-03-19 | $109.67 | $111.02 | $109.51 | $110.41 | $107.57 | 316,748 |
| 2021-03-18 | $109.25 | $110.00 | $108.70 | $108.77 | $105.97 | 492,905 |
| 2021-03-17 | $109.13 | $110.20 | $108.76 | $109.90 | $107.07 | 311,758 |
| 2021-03-16 | $108.91 | $109.49 | $108.76 | $108.99 | $106.19 | 521,129 |
| 2021-03-15 | $107.76 | $108.28 | $107.69 | $107.97 | $105.19 | 400,520 |
| 2021-03-12 | $107.34 | $107.95 | $107.21 | $107.95 | $105.17 | 249,951 |
| 2021-03-11 | $108.57 | $109.02 | $108.25 | $108.75 | $105.95 | 359,791 |
| 2021-03-10 | $108.39 | $108.50 | $107.70 | $107.94 | $105.16 | 1,709,270 |
| 2021-03-09 | $107.82 | $108.46 | $107.65 | $108.20 | $105.42 | 500,978 |
| 2021-03-08 | $105.74 | $106.38 | $105.69 | $105.79 | $103.07 | 283,649 |
| 2021-03-05 | $106.10 | $107.17 | $105.56 | $106.90 | $104.15 | 253,362 |
| 2021-03-04 | $106.66 | $107.29 | $105.01 | $105.42 | $102.71 | 1,047,017 |
| 2021-03-03 | $105.61 | $105.94 | $105.20 | $105.51 | $102.80 | 554,103 |
| 2021-03-02 | $106.38 | $107.49 | $106.25 | $107.18 | $104.42 | 356,705 |
| 2021-03-01 | $105.75 | $106.24 | $105.64 | $105.99 | $103.26 | 769,328 |
| 2021-02-26 | $106.05 | $106.06 | $104.50 | $105.15 | $102.45 | 599,709 |
| 2021-02-25 | $106.14 | $106.64 | $105.11 | $106.52 | $103.78 | 801,798 |
| 2021-02-24 | $106.57 | $106.98 | $106.24 | $106.52 | $103.78 | 801,798 |
| 2021-02-23 | $107.59 | $107.60 | $107.00 | $107.34 | $104.58 | 409,261 |
| 2021-02-22 | $109.67 | $110.31 | $109.33 | $109.33 | $106.52 | 764,642 |
| 2021-02-19 | $110.61 | $110.68 | $109.53 | $109.63 | $106.81 | 501,401 |
| 2021-02-18 | $111.05 | $111.38 | $110.67 | $111.29 | $108.43 | 586,093 |
| 2021-02-17 | $111.45 | $112.06 | $111.33 | $111.80 | $108.92 | 521,860 |
| 2021-02-16 | $112.82 | $112.85 | $112.10 | $112.12 | $109.24 | 1,678,152 |
| 2021-02-12 | $112.52 | $113.24 | $112.43 | $113.23 | $110.32 | 371,102 |
| 2021-02-11 | $113.13 | $113.36 | $112.77 | $113.26 | $110.34 | 254,813 |
| 2021-02-10 | $113.63 | $113.63 | $112.23 | $112.55 | $109.65 | 467,628 |
| 2021-02-09 | $111.40 | $111.54 | $110.78 | $111.23 | $108.37 | 478,539 |
| 2021-02-08 | $111.26 | $111.33 | $110.10 | $110.40 | $107.56 | 462,926 |
| 2021-02-05 | $111.25 | $111.48 | $111.00 | $111.04 | $108.18 | 1,425,658 |
| 2021-02-04 | $112.53 | $112.89 | $112.27 | $112.63 | $109.73 | 444,153 |
| 2021-02-03 | $114.46 | $114.53 | $113.37 | $113.56 | $110.64 | 365,521 |
| 2021-02-02 | $114.17 | $114.53 | $113.82 | $114.26 | $111.32 | 488,767 |
| 2021-02-01 | $114.02 | $114.60 | $113.89 | $114.39 | $111.45 | 245,140 |
| 2021-01-29 | $113.11 | $113.22 | $111.79 | $112.30 | $109.41 | 442,950 |
| 2021-01-28 | $115.86 | $116.28 | $115.44 | $115.53 | $112.56 | 308,868 |
| 2021-01-27 | $116.72 | $117.19 | $116.30 | $116.87 | $113.86 | 1,622,451 |
| 2021-01-26 | $116.33 | $116.72 | $116.01 | $116.67 | $113.67 | 445,283 |
| 2021-01-25 | $114.58 | $115.33 | $114.26 | $115.29 | $112.32 | 297,450 |
| 2021-01-22 | $114.17 | $114.57 | $113.92 | $114.31 | $111.37 | 229,767 |
| 2021-01-21 | $113.43 | $113.95 | $113.01 | $113.38 | $110.46 | 358,087 |
| 2021-01-20 | $113.27 | $113.75 | $113.20 | $113.70 | $110.77 | 248,695 |
| 2021-01-19 | $114.38 | $114.39 | $113.03 | $113.55 | $110.63 | 923,607 |
| 2021-01-15 | $112.85 | $113.62 | $112.78 | $113.22 | $110.31 | 1,773,637 |
| 2021-01-14 | $113.11 | $113.36 | $112.63 | $112.65 | $109.75 | 1,224,178 |
| 2021-01-13 | $113.84 | $114.24 | $112.60 | $113.32 | $110.41 | 380,520 |
| 2021-01-12 | $113.37 | $113.62 | $112.39 | $113.13 | $110.22 | 462,758 |
| 2021-01-11 | $113.14 | $113.50 | $112.91 | $113.21 | $110.30 | 342,999 |
| 2021-01-08 | $114.70 | $114.92 | $114.00 | $114.84 | $111.89 | 249,933 |
| 2021-01-07 | $115.78 | $115.87 | $115.02 | $115.29 | $112.32 | 351,343 |
| 2021-01-06 | $115.90 | $116.30 | $115.55 | $115.68 | $112.70 | 508,841 |
| 2021-01-05 | $118.00 | $118.42 | $117.55 | $118.14 | $115.10 | 469,484 |
| 2021-01-04 | $119.19 | $119.25 | $117.80 | $118.61 | $115.56 | 886,372 |
| 2020-12-31 | $118.39 | $118.85 | $117.46 | $117.80 | $114.77 | 267,672 |
| 2020-12-30 | $118.14 | $118.82 | $118.00 | $118.57 | $115.52 | 308,821 |
| 2020-12-29 | $117.57 | $118.53 | $117.57 | $117.91 | $114.88 | 297,007 |
| 2020-12-28 | $116.09 | $116.99 | $116.09 | $116.28 | $113.29 | 250,707 |
| 2020-12-24 | $113.05 | $115.96 | $113.05 | $113.52 | $110.60 | 184,197 |
| 2020-12-23 | $114.14 | $114.50 | $113.53 | $113.95 | $111.02 | 303,618 |
| 2020-12-22 | $114.89 | $115.07 | $114.12 | $114.21 | $111.27 | 985,972 |
| 2020-12-21 | $114.10 | $114.32 | $113.00 | $113.82 | $110.89 | 557,055 |
| 2020-12-18 | $115.71 | $116.19 | $115.52 | $116.19 | $113.20 | 770,629 |
| 2020-12-17 | $115.22 | $115.32 | $114.50 | $114.90 | $111.94 | 866,004 |
| 2020-12-16 | $112.90 | $113.80 | $112.70 | $113.17 | $110.26 | 366,148 |
| 2020-12-15 | $112.63 | $112.81 | $112.25 | $112.68 | $109.78 | 896,158 |
| 2020-12-14 | $112.22 | $112.68 | $112.01 | $112.12 | $109.24 | 225,458 |
| 2020-12-11 | $113.68 | $113.89 | $112.79 | $113.20 | $110.29 | 259,948 |
| 2020-12-10 | $113.08 | $113.60 | $112.16 | $112.28 | $109.39 | 1,231,806 |
| 2020-12-09 | $112.91 | $112.92 | $111.86 | $112.60 | $109.70 | 409,734 |
| 2020-12-08 | $110.86 | $111.97 | $110.84 | $111.59 | $108.72 | 565,779 |
| 2020-12-07 | $111.70 | $111.85 | $111.38 | $111.42 | $108.55 | 310,711 |
| 2020-12-04 | $112.12 | $112.50 | $111.09 | $111.62 | $108.75 | 252,015 |
| 2020-12-03 | $111.53 | $111.88 | $111.08 | $111.08 | $108.22 | 228,359 |
| 2020-12-02 | $111.63 | $112.18 | $111.55 | $111.74 | $108.87 | 189,939 |
| 2020-12-01 | $111.59 | $111.98 | $111.43 | $111.87 | $108.99 | 262,975 |
| 2020-11-30 | $113.12 | $113.17 | $111.00 | $111.08 | $108.22 | 400,816 |
| 2020-11-27 | $112.83 | $113.24 | $112.43 | $112.71 | $109.81 | 347,165 |
| 2020-11-25 | $111.86 | $112.39 | $111.85 | $112.00 | $109.12 | 748,497 |
| 2020-11-24 | $111.16 | $111.80 | $111.10 | $111.46 | $108.59 | 608,853 |
| 2020-11-23 | $112.36 | $112.43 | $110.79 | $111.05 | $108.19 | 1,001,724 |
| 2020-11-20 | $114.06 | $114.16 | $113.70 | $114.05 | $111.12 | 208,637 |
| 2020-11-19 | $114.51 | $114.82 | $114.07 | $114.82 | $111.87 | 465,749 |
| 2020-11-18 | $115.30 | $115.56 | $114.51 | $114.55 | $111.60 | 368,245 |
| 2020-11-17 | $116.21 | $116.50 | $115.61 | $115.72 | $112.74 | 350,225 |
| 2020-11-16 | $115.62 | $115.89 | $114.81 | $115.15 | $112.19 | 235,813 |
| 2020-11-13 | $115.95 | $116.69 | $115.80 | $116.69 | $113.69 | 163,478 |
| 2020-11-12 | $116.60 | $116.85 | $115.53 | $115.78 | $112.80 | 449,490 |
| 2020-11-11 | $115.76 | $116.42 | $115.52 | $115.64 | $112.67 | 206,666 |
| 2020-11-10 | $113.67 | $114.36 | $113.01 | $113.85 | $110.92 | 597,978 |
| 2020-11-09 | $116.74 | $116.74 | $114.47 | $114.48 | $111.54 | 265,184 |
| 2020-11-06 | $118.22 | $118.62 | $117.86 | $118.21 | $115.17 | 135,930 |
| 2020-11-05 | $118.39 | $118.44 | $117.62 | $118.33 | $115.29 | 233,466 |
| 2020-11-04 | $117.44 | $119.33 | $117.24 | $118.48 | $115.43 | 354,223 |
| 2020-11-03 | $115.60 | $117.07 | $115.40 | $116.66 | $113.66 | 193,615 |
| 2020-11-02 | $113.82 | $113.93 | $112.83 | $113.84 | $110.91 | 320,687 |
| 2020-10-30 | $111.85 | $112.71 | $111.59 | $112.27 | $109.38 | 273,879 |
| 2020-10-29 | $113.01 | $113.64 | $112.29 | $112.95 | $110.04 | 359,423 |
| 2020-10-28 | $114.05 | $114.23 | $113.08 | $113.69 | $110.77 | 388,140 |
| 2020-10-27 | $116.80 | $117.00 | $116.30 | $116.56 | $113.56 | 180,091 |
| 2020-10-26 | $117.35 | $117.86 | $116.91 | $117.61 | $114.58 | 166,172 |
| 2020-10-23 | $117.51 | $118.24 | $117.08 | $118.24 | $115.20 | 379,284 |
| 2020-10-22 | $117.61 | $117.62 | $116.70 | $116.79 | $113.79 | 680,269 |
| 2020-10-21 | $118.48 | $118.73 | $117.58 | $117.76 | $114.73 | 186,110 |
| 2020-10-20 | $118.51 | $118.64 | $117.43 | $117.46 | $114.44 | 408,094 |
| 2020-10-19 | $118.30 | $118.36 | $116.85 | $117.05 | $114.04 | 286,261 |
| 2020-10-16 | $117.85 | $118.42 | $117.49 | $117.66 | $114.63 | 221,731 |
| 2020-10-15 | $116.87 | $118.14 | $116.72 | $117.56 | $114.54 | 367,765 |
| 2020-10-14 | $118.64 | $118.95 | $118.35 | $118.46 | $115.41 | 266,616 |
| 2020-10-13 | $119.84 | $120.09 | $119.46 | $119.95 | $116.86 | 285,135 |
| 2020-10-12 | $120.10 | $121.14 | $120.01 | $120.95 | $117.84 | 150,587 |
| 2020-10-09 | $118.61 | $119.49 | $118.53 | $119.30 | $116.23 | 161,431 |
| 2020-10-08 | $117.64 | $118.30 | $117.51 | $117.93 | $114.90 | 319,031 |
| 2020-10-07 | $117.91 | $118.06 | $117.11 | $117.70 | $114.67 | 319,631 |
| 2020-10-06 | $119.06 | $119.12 | $117.06 | $117.62 | $114.59 | 408,688 |
| 2020-10-05 | $119.69 | $120.32 | $119.69 | $120.29 | $117.20 | 178,030 |
| 2020-10-02 | $119.49 | $120.15 | $119.16 | $119.78 | $116.70 | 282,490 |
| 2020-10-01 | $119.89 | $120.09 | $119.03 | $119.85 | $116.77 | 167,703 |
| 2020-09-30 | $119.48 | $120.31 | $117.03 | $119.26 | $116.19 | 241,162 |
| 2020-09-29 | $119.05 | $119.62 | $118.72 | $119.06 | $116.00 | 209,550 |
| 2020-09-28 | $118.26 | $118.75 | $118.06 | $118.55 | $115.50 | 252,241 |
| 2020-09-25 | $118.06 | $118.92 | $117.45 | $118.77 | $115.71 | 133,383 |
| 2020-09-24 | $117.36 | $117.80 | $114.00 | $117.03 | $114.02 | 215,147 |
| 2020-09-23 | $119.01 | $119.11 | $117.07 | $117.21 | $114.20 | 278,370 |
| 2020-09-22 | $118.80 | $119.00 | $118.30 | $119.00 | $115.94 | 216,524 |
| 2020-09-21 | $118.01 | $119.19 | $117.57 | $119.17 | $116.10 | 204,695 |
| 2020-09-18 | $119.94 | $120.21 | $118.35 | $119.07 | $116.01 | 219,879 |
| 2020-09-17 | $119.99 | $120.67 | $119.81 | $120.31 | $117.22 | 122,963 |
| 2020-09-16 | $121.00 | $121.65 | $120.12 | $120.37 | $117.27 | 351,765 |
| 2020-09-15 | $121.20 | $121.45 | $120.21 | $120.66 | $117.56 | 305,361 |
| 2020-09-14 | $120.69 | $121.12 | $120.16 | $120.49 | $117.39 | 131,721 |
| 2020-09-11 | $121.23 | $121.56 | $120.09 | $120.43 | $117.33 | 167,941 |
| 2020-09-10 | $121.60 | $121.74 | $119.57 | $119.75 | $116.67 | 161,582 |
| 2020-09-09 | $120.28 | $121.00 | $119.97 | $120.15 | $117.06 | 277,504 |
| 2020-09-08 | $117.48 | $118.51 | $117.14 | $117.63 | $114.60 | 173,210 |
| 2020-09-04 | $119.98 | $120.01 | $117.67 | $119.52 | $116.45 | 213,798 |
| 2020-09-03 | $121.94 | $122.12 | $119.20 | $119.93 | $116.85 | 256,526 |
| 2020-09-02 | $120.74 | $121.60 | $120.74 | $121.59 | $118.46 | 197,661 |
| 2020-09-01 | $120.14 | $120.20 | $119.00 | $119.15 | $116.09 | 381,320 |
| 2020-08-31 | $120.98 | $121.61 | $120.02 | $120.41 | $117.31 | 252,070 |
| 2020-08-28 | $120.47 | $120.50 | $119.80 | $120.45 | $117.35 | 326,817 |
| 2020-08-27 | $122.60 | $122.63 | $120.69 | $120.88 | $117.77 | 324,169 |
| 2020-08-26 | $121.37 | $121.95 | $121.20 | $121.75 | $118.62 | 187,964 |
| 2020-08-25 | $122.12 | $122.17 | $120.37 | $120.81 | $117.70 | 194,690 |
| 2020-08-24 | $121.80 | $121.85 | $120.93 | $121.05 | $117.94 | 283,481 |
| 2020-08-21 | $120.19 | $121.15 | $120.00 | $120.91 | $117.80 | 122,270 |
| 2020-08-20 | $120.39 | $121.45 | $120.29 | $120.97 | $117.86 | 497,087 |
| 2020-08-19 | $122.24 | $122.35 | $120.91 | $120.92 | $117.81 | 214,643 |
| 2020-08-18 | $121.19 | $121.31 | $120.34 | $120.74 | $117.63 | 253,477 |
| 2020-08-17 | $119.66 | $120.66 | $119.66 | $120.55 | $117.45 | 224,995 |
| 2020-08-14 | $119.27 | $119.88 | $118.40 | $119.26 | $116.19 | 228,125 |
| 2020-08-13 | $119.76 | $120.17 | $119.43 | $119.64 | $116.56 | 120,431 |
| 2020-08-12 | $118.89 | $120.00 | $118.89 | $119.31 | $116.24 | 238,780 |
| 2020-08-11 | $118.57 | $118.73 | $117.00 | $117.17 | $114.16 | 143,027 |
| 2020-08-10 | $118.11 | $118.46 | $117.69 | $118.30 | $115.26 | 119,239 |
| 2020-08-07 | $118.01 | $118.47 | $117.77 | $118.47 | $115.42 | 167,037 |
| 2020-08-06 | $118.15 | $118.46 | $117.65 | $118.35 | $115.31 | 327,879 |
| 2020-08-05 | $119.52 | $119.68 | $118.08 | $118.25 | $115.21 | 263,562 |
| 2020-08-04 | $118.07 | $119.33 | $117.92 | $119.33 | $116.26 | 369,792 |
| 2020-08-03 | $118.66 | $119.23 | $118.46 | $119.00 | $115.94 | 144,888 |
| 2020-07-31 | $119.59 | $119.66 | $117.40 | $117.85 | $114.82 | 286,011 |
| 2020-07-30 | $120.73 | $121.61 | $119.60 | $121.10 | $117.98 | 175,111 |
| 2020-07-29 | $120.97 | $121.75 | $120.55 | $121.70 | $118.57 | 161,205 |
| 2020-07-28 | $120.23 | $120.85 | $120.00 | $120.49 | $117.39 | 198,034 |
| 2020-07-27 | $120.23 | $120.35 | $119.71 | $119.95 | $116.86 | 518,759 |
| 2020-07-24 | $118.50 | $118.99 | $118.14 | $118.33 | $115.29 | 159,004 |
| 2020-07-23 | $120.52 | $120.95 | $119.31 | $119.38 | $116.31 | 156,759 |
| 2020-07-22 | $117.23 | $118.20 | $117.04 | $118.01 | $114.97 | 163,877 |
| 2020-07-21 | $115.55 | $116.18 | $115.37 | $115.52 | $112.55 | 371,430 |
| 2020-07-20 | $115.28 | $115.88 | $114.95 | $115.88 | $112.90 | 391,771 |
| 2020-07-17 | $115.76 | $115.94 | $115.52 | $115.89 | $112.91 | 123,771 |
| 2020-07-16 | $113.85 | $115.25 | $113.85 | $114.63 | $111.68 | 206,801 |
| 2020-07-15 | $115.49 | $115.98 | $114.51 | $114.79 | $111.84 | 188,009 |
| 2020-07-14 | $113.06 | $114.21 | $113.06 | $114.02 | $111.09 | 258,743 |
| 2020-07-13 | $113.64 | $114.33 | $112.86 | $113.05 | $110.14 | 321,084 |
| 2020-07-10 | $113.52 | $114.35 | $113.37 | $113.50 | $110.58 | 693,476 |
| 2020-07-09 | $113.09 | $113.30 | $111.77 | $112.38 | $109.49 | 456,928 |
| 2020-07-08 | $112.40 | $113.13 | $112.39 | $112.69 | $109.79 | 421,785 |
| 2020-07-07 | $111.62 | $112.02 | $111.30 | $111.35 | $108.49 | 398,721 |
| 2020-07-06 | $112.35 | $112.86 | $111.98 | $112.72 | $109.82 | 330,162 |
| 2020-07-02 | $111.44 | $111.98 | $111.39 | $111.68 | $108.81 | 315,420 |
| 2020-07-01 | $111.15 | $111.79 | $110.80 | $111.54 | $108.67 | 359,001 |
| 2020-06-30 | $110.60 | $110.97 | $110.04 | $110.44 | $107.60 | 363,113 |
| 2020-06-29 | $110.79 | $110.81 | $109.71 | $109.90 | $107.07 | 690,073 |
| 2020-06-26 | $111.42 | $111.61 | $110.24 | $110.42 | $107.58 | 463,923 |
| 2020-06-25 | $110.23 | $111.28 | $109.80 | $111.07 | $108.21 | 525,398 |
| 2020-06-24 | $111.55 | $111.76 | $110.05 | $110.29 | $107.45 | 356,804 |
| 2020-06-23 | $112.42 | $112.80 | $111.94 | $111.94 | $109.06 | 280,669 |
| 2020-06-22 | $112.70 | $112.88 | $112.10 | $112.47 | $109.58 | 586,982 |
| 2020-06-19 | $113.95 | $113.99 | $111.73 | $112.24 | $109.35 | 872,933 |
| 2020-06-18 | $112.56 | $112.71 | $112.01 | $112.20 | $109.31 | 166,303 |
| 2020-06-17 | $112.54 | $113.76 | $112.43 | $113.39 | $110.47 | 179,584 |
| 2020-06-16 | $110.29 | $110.68 | $109.69 | $110.19 | $107.36 | 476,411 |
| 2020-06-15 | $108.44 | $110.06 | $108.16 | $110.02 | $107.19 | 343,023 |
| 2020-06-12 | $109.67 | $109.68 | $107.51 | $108.64 | $105.85 | 572,644 |
| 2020-06-11 | $110.87 | $110.88 | $108.49 | $108.71 | $105.91 | 244,066 |
| 2020-06-10 | $111.57 | $112.24 | $110.94 | $111.45 | $108.58 | 327,498 |
| 2020-06-09 | $110.48 | $111.00 | $110.20 | $110.42 | $107.58 | 476,400 |
| 2020-06-08 | $107.70 | $108.78 | $107.41 | $108.78 | $105.98 | 359,300 |
| 2020-06-05 | $106.65 | $106.65 | $105.86 | $106.35 | $103.61 | 303,031 |
| 2020-06-04 | $107.23 | $107.96 | $107.01 | $107.15 | $104.39 | 269,230 |
| 2020-06-03 | $106.87 | $108.41 | $106.84 | $108.35 | $105.56 | 336,156 |
| 2020-06-02 | $107.74 | $108.05 | $107.00 | $107.62 | $104.85 | 357,361 |
| 2020-06-01 | $108.35 | $108.88 | $107.00 | $108.65 | $105.86 | 410,610 |
| 2020-05-29 | $107.35 | $108.25 | $106.64 | $108.03 | $105.25 | 1,000,505 |
| 2020-05-28 | $105.59 | $106.96 | $105.58 | $105.96 | $103.23 | 525,645 |
| 2020-05-27 | $104.81 | $105.08 | $104.00 | $104.33 | $101.65 | 435,362 |
| 2020-05-26 | $106.33 | $106.57 | $105.45 | $105.50 | $102.79 | 370,307 |
| 2020-05-22 | $104.93 | $106.26 | $104.64 | $105.78 | $103.06 | 318,913 |
| 2020-05-21 | $108.53 | $108.77 | $106.30 | $106.63 | $103.89 | 657,642 |
| 2020-05-20 | $108.53 | $108.79 | $107.72 | $108.60 | $105.81 | 307,245 |
| 2020-05-19 | $108.23 | $108.67 | $107.32 | $107.32 | $104.56 | 371,629 |
| 2020-05-18 | $108.04 | $108.60 | $107.89 | $108.14 | $105.36 | 273,681 |
| 2020-05-15 | $106.93 | $107.33 | $106.39 | $106.72 | $103.97 | 272,105 |
| 2020-05-14 | $106.15 | $106.80 | $105.67 | $106.46 | $103.72 | 490,135 |
| 2020-05-13 | $108.63 | $108.84 | $107.28 | $107.65 | $104.88 | 973,431 |
| 2020-05-12 | $109.32 | $109.74 | $108.40 | $108.40 | $105.61 | 648,433 |
| 2020-05-11 | $108.15 | $109.17 | $108.13 | $108.75 | $105.95 | 795,614 |
| 2020-05-08 | $107.66 | $108.35 | $107.54 | $108.00 | $105.22 | 291,433 |
| 2020-05-07 | $106.69 | $106.80 | $105.66 | $106.31 | $103.58 | 253,529 |
| 2020-05-06 | $105.76 | $105.84 | $105.01 | $105.25 | $102.54 | 372,771 |
| 2020-05-05 | $104.34 | $104.96 | $103.92 | $103.97 | $101.30 | 257,151 |
| 2020-05-04 | $104.36 | $104.45 | $103.18 | $103.95 | $101.28 | 406,754 |
| 2020-05-01 | $104.00 | $106.07 | $104.00 | $104.38 | $101.70 | 314,689 |
| 2020-04-30 | $106.35 | $106.84 | $104.70 | $105.10 | $102.40 | 1,533,744 |
| 2020-04-29 | $105.89 | $106.04 | $105.47 | $105.51 | $102.80 | 1,012,969 |
| 2020-04-28 | $107.60 | $107.65 | $106.00 | $106.46 | $103.72 | 1,387,561 |
| 2020-04-27 | $106.61 | $107.05 | $105.95 | $107.04 | $104.29 | 1,679,282 |
| 2020-04-24 | $110.14 | $110.17 | $108.59 | $109.22 | $103.74 | 390,112 |
| 2020-04-23 | $107.80 | $108.18 | $105.62 | $106.00 | $100.68 | 474,030 |
| 2020-04-22 | $109.71 | $110.06 | $109.01 | $109.19 | $103.71 | 375,686 |
| 2020-04-21 | $109.27 | $109.71 | $107.40 | $107.96 | $102.54 | 707,337 |
| 2020-04-20 | $110.68 | $112.25 | $110.29 | $110.81 | $105.25 | 718,199 |
| 2020-04-17 | $109.36 | $110.54 | $108.97 | $109.96 | $104.44 | 382,012 |
| 2020-04-16 | $108.78 | $108.85 | $107.52 | $108.47 | $103.03 | 350,435 |
| 2020-04-15 | $106.95 | $107.86 | $106.66 | $107.25 | $101.87 | 431,489 |
| 2020-04-14 | $107.33 | $108.35 | $107.15 | $107.61 | $102.21 | 330,679 |
| 2020-04-13 | $105.20 | $106.23 | $104.79 | $105.76 | $100.45 | 282,217 |
| 2020-04-09 | $105.48 | $106.73 | $105.18 | $106.27 | $100.94 | 291,258 |
| 2020-04-08 | $106.48 | $107.74 | $105.75 | $107.05 | $101.68 | 695,462 |
| 2020-04-07 | $107.40 | $107.45 | $105.20 | $105.20 | $99.92 | 864,259 |
| 2020-04-06 | $105.91 | $107.00 | $105.68 | $106.61 | $101.26 | 652,949 |
| 2020-04-03 | $105.02 | $105.06 | $103.81 | $104.76 | $99.50 | 537,757 |
| 2020-04-02 | $102.99 | $104.71 | $102.73 | $104.54 | $99.29 | 491,511 |
| 2020-04-01 | $101.76 | $103.72 | $101.62 | $102.16 | $97.03 | 639,492 |
| 2020-03-31 | $103.75 | $104.43 | $102.00 | $102.99 | $97.82 | 706,582 |
| 2020-03-30 | $102.29 | $104.66 | $101.70 | $104.54 | $99.29 | 999,927 |
| 2020-03-27 | $99.98 | $103.83 | $99.82 | $102.44 | $97.30 | 790,794 |
| 2020-03-26 | $98.58 | $103.19 | $98.18 | $102.50 | $97.36 | 944,799 |
| 2020-03-25 | $96.40 | $99.99 | $95.74 | $98.23 | $93.30 | 614,983 |
| 2020-03-24 | $97.71 | $97.76 | $94.48 | $95.01 | $90.24 | 1,048,169 |
| 2020-03-23 | $96.13 | $97.46 | $92.47 | $92.95 | $88.28 | 1,249,239 |
| 2020-03-20 | $98.52 | $100.73 | $96.17 | $96.26 | $91.43 | 2,203,500 |
| 2020-03-19 | $100.09 | $101.35 | $98.77 | $99.43 | $94.44 | 2,378,396 |
| 2020-03-18 | $96.73 | $101.07 | $95.01 | $96.38 | $91.54 | 2,580,598 |
| 2020-03-17 | $94.53 | $99.27 | $92.94 | $97.85 | $92.94 | 1,350,584 |
| 2020-03-16 | $89.20 | $95.85 | $88.00 | $92.42 | $87.78 | 4,645,863 |
| 2020-03-13 | $97.99 | $98.03 | $92.67 | $97.42 | $92.53 | 7,207,585 |
| 2020-03-12 | $96.79 | $96.91 | $93.00 | $93.13 | $88.46 | 2,701,307 |
| 2020-03-11 | $105.60 | $105.81 | $100.38 | $101.43 | $96.34 | 1,708,995 |
| 2020-03-10 | $106.22 | $106.26 | $102.57 | $106.12 | $100.79 | 858,047 |
| 2020-03-09 | $105.50 | $106.71 | $102.75 | $103.45 | $98.26 | 495,116 |
| 2020-03-06 | $108.51 | $108.73 | $107.18 | $107.89 | $102.47 | 471,843 |
| 2020-03-05 | $109.89 | $110.95 | $109.28 | $110.32 | $104.78 | 517,488 |
| 2020-03-04 | $110.45 | $112.11 | $109.34 | $112.03 | $106.41 | 494,623 |
| 2020-03-03 | $108.79 | $109.86 | $106.90 | $107.85 | $102.44 | 1,041,399 |
| 2020-03-02 | $104.90 | $105.75 | $104.08 | $105.73 | $100.42 | 646,443 |
| 2020-02-28 | $102.36 | $103.00 | $101.18 | $102.91 | $97.74 | 899,520 |
| 2020-02-27 | $105.27 | $105.39 | $103.03 | $103.32 | $98.13 | 564,512 |
| 2020-02-26 | $106.92 | $107.65 | $105.55 | $106.14 | $100.81 | 383,851 |
| 2020-02-25 | $107.98 | $108.22 | $106.17 | $106.43 | $101.09 | 651,241 |
| 2020-02-24 | $107.58 | $108.60 | $107.55 | $107.57 | $102.17 | 563,936 |
| 2020-02-21 | $111.59 | $111.68 | $110.89 | $111.09 | $105.51 | 490,633 |
| 2020-02-20 | $111.72 | $111.94 | $111.05 | $111.56 | $105.96 | 300,286 |
| 2020-02-19 | $110.62 | $111.42 | $110.58 | $111.20 | $105.62 | 659,148 |
| 2020-02-18 | $109.84 | $110.05 | $109.64 | $109.97 | $104.45 | 295,187 |
| 2020-02-14 | $108.98 | $109.73 | $108.83 | $109.48 | $103.98 | 632,549 |
| 2020-02-13 | $106.44 | $107.44 | $106.17 | $107.24 | $101.86 | 736,173 |
| 2020-02-12 | $110.23 | $110.32 | $109.27 | $109.27 | $103.79 | 1,154,764 |
| 2020-02-11 | $111.30 | $111.54 | $110.48 | $110.65 | $105.10 | 771,753 |
| 2020-02-10 | $111.43 | $111.87 | $111.39 | $111.83 | $106.22 | 346,087 |
| 2020-02-07 | $111.40 | $111.70 | $111.37 | $111.54 | $105.94 | 331,774 |
| 2020-02-06 | $112.23 | $112.36 | $111.77 | $111.94 | $106.32 | 253,271 |
| 2020-02-05 | $111.48 | $112.21 | $111.33 | $112.07 | $106.44 | 204,973 |
| 2020-02-04 | $111.55 | $111.69 | $111.22 | $111.28 | $105.69 | 501,054 |
| 2020-02-03 | $110.98 | $111.16 | $110.48 | $110.49 | $104.94 | 265,722 |
| 2020-01-31 | $110.97 | $110.99 | $109.72 | $110.26 | $104.73 | 216,638 |
| 2020-01-30 | $111.12 | $111.74 | $110.86 | $111.67 | $106.07 | 193,839 |
| 2020-01-29 | $111.60 | $111.75 | $111.39 | $111.44 | $105.85 | 262,236 |
| 2020-01-28 | $111.48 | $111.74 | $111.32 | $111.72 | $106.11 | 421,745 |
| 2020-01-27 | $110.86 | $111.43 | $110.80 | $111.05 | $105.48 | 497,476 |
| 2020-01-24 | $112.28 | $112.57 | $111.76 | $111.86 | $106.25 | 583,921 |
| 2020-01-23 | $111.75 | $111.99 | $111.25 | $111.70 | $106.09 | 534,272 |
| 2020-01-22 | $112.30 | $112.65 | $112.16 | $112.40 | $106.76 | 263,493 |
| 2020-01-21 | $111.63 | $112.21 | $111.50 | $112.00 | $106.38 | 255,395 |
| 2020-01-17 | $110.10 | $110.25 | $109.15 | $110.13 | $104.60 | 245,008 |
| 2020-01-16 | $108.57 | $108.93 | $108.44 | $108.77 | $103.31 | 324,062 |
| 2020-01-15 | $107.69 | $107.94 | $107.20 | $107.44 | $102.05 | 2,430,937 |
| 2020-01-14 | $106.55 | $106.91 | $106.41 | $106.59 | $101.24 | 2,402,540 |
| 2020-01-13 | $106.45 | $106.68 | $106.13 | $106.68 | $101.33 | 381,065 |
| 2020-01-10 | $105.80 | $106.02 | $105.32 | $105.49 | $100.20 | 404,299 |
| 2020-01-09 | $106.04 | $106.37 | $105.70 | $105.91 | $100.59 | 847,831 |
| 2020-01-08 | $106.95 | $107.05 | $106.26 | $106.37 | $101.03 | 815,372 |
| 2020-01-07 | $108.58 | $108.60 | $107.70 | $107.94 | $102.52 | 561,336 |
| 2020-01-06 | $109.42 | $110.00 | $109.28 | $109.99 | $104.47 | 260,712 |
| 2020-01-03 | $108.57 | $109.79 | $108.53 | $109.11 | $103.63 | 470,391 |
| 2020-01-02 | $108.09 | $108.44 | $107.68 | $108.10 | $102.67 | 570,525 |
| 2019-12-31 | $108.07 | $108.80 | $107.43 | $108.26 | $102.83 | 364,839 |
| 2019-12-30 | $108.86 | $108.91 | $107.82 | $107.85 | $102.44 | 306,234 |
| 2019-12-27 | $109.08 | $109.41 | $108.86 | $108.98 | $103.51 | 346,839 |
| 2019-12-26 | $108.60 | $108.92 | $108.15 | $108.71 | $103.25 | 166,772 |
| 2019-12-24 | $108.16 | $108.85 | $108.16 | $108.59 | $103.14 | 175,083 |
| 2019-12-23 | $108.53 | $108.84 | $108.33 | $108.80 | $103.34 | 294,136 |
| 2019-12-20 | $107.73 | $108.23 | $107.62 | $108.09 | $102.66 | 381,484 |
| 2019-12-19 | $105.96 | $106.72 | $105.83 | $106.54 | $101.19 | 217,319 |
| 2019-12-18 | $106.91 | $107.10 | $105.77 | $106.05 | $100.73 | 346,107 |
| 2019-12-17 | $104.92 | $105.56 | $104.92 | $105.37 | $100.08 | 327,920 |
| 2019-12-16 | $106.15 | $106.42 | $105.59 | $105.91 | $100.59 | 413,213 |
| 2019-12-13 | $104.53 | $104.90 | $104.23 | $104.69 | $99.44 | 510,867 |
| 2019-12-12 | $104.61 | $104.99 | $104.14 | $104.49 | $99.25 | 863,617 |
| 2019-12-11 | $104.34 | $105.06 | $104.34 | $104.73 | $99.47 | 204,465 |
| 2019-12-10 | $104.23 | $104.65 | $104.06 | $104.30 | $99.06 | 379,289 |
| 2019-12-09 | $104.98 | $105.28 | $104.75 | $104.97 | $99.70 | 186,476 |
| 2019-12-06 | $104.81 | $104.87 | $104.56 | $104.79 | $99.53 | 194,047 |
| 2019-12-05 | $103.63 | $103.88 | $103.51 | $103.84 | $98.63 | 228,311 |
| 2019-12-04 | $103.46 | $103.80 | $103.10 | $103.69 | $98.49 | 306,387 |
| 2019-12-03 | $103.42 | $103.66 | $103.00 | $103.26 | $98.08 | 213,242 |
| 2019-12-02 | $103.76 | $103.82 | $103.02 | $103.67 | $98.47 | 377,216 |
| 2019-11-29 | $103.88 | $104.29 | $103.69 | $103.94 | $98.72 | 166,494 |
| 2019-11-27 | $104.15 | $104.54 | $104.02 | $104.38 | $99.14 | 226,329 |
| 2019-11-26 | $104.35 | $104.97 | $104.17 | $104.36 | $99.12 | 399,632 |
| 2019-11-25 | $104.28 | $104.65 | $104.22 | $104.50 | $99.25 | 249,910 |
| 2019-11-22 | $104.42 | $104.47 | $103.42 | $103.65 | $98.45 | 444,289 |
| 2019-11-21 | $104.37 | $104.67 | $103.78 | $103.87 | $98.66 | 538,021 |
| 2019-11-20 | $105.06 | $105.16 | $104.67 | $105.12 | $99.84 | 429,274 |
| 2019-11-19 | $104.90 | $105.18 | $104.63 | $104.72 | $99.46 | 379,666 |
| 2019-11-18 | $105.46 | $105.80 | $105.26 | $105.30 | $100.01 | 240,192 |
| 2019-11-15 | $105.10 | $105.44 | $104.91 | $105.28 | $100.00 | 226,299 |
| 2019-11-14 | $104.83 | $105.14 | $104.69 | $104.76 | $99.50 | 198,331 |
| 2019-11-13 | $105.60 | $106.05 | $105.53 | $106.01 | $100.69 | 393,916 |
| 2019-11-12 | $104.60 | $104.73 | $104.30 | $104.49 | $99.25 | 232,294 |
| 2019-11-11 | $104.70 | $105.12 | $104.64 | $105.08 | $99.81 | 155,452 |
| 2019-11-08 | $104.50 | $104.86 | $104.36 | $104.48 | $99.24 | 195,483 |
| 2019-11-07 | $104.71 | $105.00 | $104.40 | $104.43 | $99.19 | 225,912 |
| 2019-11-06 | $105.79 | $105.89 | $105.43 | $105.58 | $100.28 | 233,866 |
| 2019-11-05 | $104.74 | $104.79 | $104.18 | $104.73 | $99.47 | 217,123 |
| 2019-11-04 | $106.23 | $106.40 | $105.51 | $105.55 | $100.25 | 290,586 |
| 2019-11-01 | $107.20 | $107.22 | $106.22 | $106.66 | $101.31 | 229,335 |
| 2019-10-31 | $107.43 | $107.71 | $106.70 | $107.16 | $101.78 | 238,162 |
| 2019-10-30 | $106.95 | $107.10 | $106.20 | $107.03 | $101.66 | 361,919 |
| 2019-10-29 | $104.65 | $106.92 | $104.51 | $105.64 | $100.34 | 399,298 |
| 2019-10-28 | $105.15 | $105.60 | $104.93 | $105.19 | $99.91 | 838,758 |
| 2019-10-25 | $105.07 | $105.46 | $104.97 | $105.39 | $100.10 | 409,504 |
| 2019-10-24 | $104.76 | $105.07 | $104.60 | $104.96 | $99.69 | 525,030 |
| 2019-10-23 | $103.47 | $103.72 | $103.27 | $103.65 | $98.45 | 199,111 |
| 2019-10-22 | $103.38 | $103.82 | $103.24 | $103.27 | $98.09 | 541,465 |
| 2019-10-21 | $103.65 | $103.90 | $103.25 | $103.29 | $98.11 | 909,823 |
| 2019-10-18 | $105.00 | $105.07 | $104.50 | $104.59 | $99.34 | 3,273,549 |
| 2019-10-17 | $105.32 | $105.87 | $104.85 | $105.11 | $99.83 | 1,556,042 |
| 2019-10-16 | $106.23 | $106.48 | $106.00 | $106.29 | $100.96 | 227,667 |
| 2019-10-15 | $106.30 | $106.57 | $105.95 | $106.18 | $100.85 | 286,397 |
| 2019-10-14 | $106.97 | $107.09 | $106.04 | $106.04 | $100.72 | 154,768 |
| 2019-10-11 | $106.76 | $107.07 | $106.58 | $107.00 | $101.63 | 356,716 |
| 2019-10-10 | $107.20 | $108.02 | $107.08 | $107.64 | $102.24 | 268,187 |
| 2019-10-09 | $107.96 | $108.36 | $107.80 | $108.32 | $102.88 | 351,478 |
| 2019-10-08 | $108.51 | $108.59 | $107.46 | $107.58 | $102.18 | 656,178 |
| 2019-10-07 | $108.28 | $108.88 | $108.27 | $108.46 | $103.02 | 277,592 |
| 2019-10-04 | $107.19 | $107.85 | $107.18 | $107.80 | $102.39 | 281,522 |
| 2019-10-03 | $105.59 | $106.71 | $105.57 | $106.54 | $101.19 | 384,065 |
| 2019-10-02 | $106.65 | $106.90 | $105.26 | $105.56 | $100.26 | 637,473 |
| 2019-10-01 | $107.21 | $107.30 | $106.35 | $107.16 | $101.78 | 600,172 |
| 2019-09-30 | $107.97 | $108.73 | $107.96 | $108.40 | $102.96 | 224,540 |
| 2019-09-27 | $109.01 | $109.10 | $108.08 | $108.55 | $103.10 | 418,116 |
| 2019-09-26 | $108.93 | $109.27 | $108.36 | $108.58 | $103.13 | 375,575 |
| 2019-09-25 | $108.64 | $108.69 | $107.53 | $107.60 | $102.20 | 502,212 |
| 2019-09-24 | $108.87 | $109.74 | $108.82 | $109.42 | $103.93 | 422,002 |
| 2019-09-23 | $108.65 | $108.78 | $108.15 | $108.22 | $102.79 | 423,587 |
| 2019-09-20 | $107.99 | $108.22 | $107.04 | $107.65 | $102.25 | 545,023 |
| 2019-09-19 | $107.53 | $108.18 | $107.52 | $107.75 | $102.34 | 270,909 |
| 2019-09-18 | $107.63 | $107.81 | $106.77 | $107.02 | $101.65 | 293,704 |
| 2019-09-17 | $106.92 | $107.96 | $106.87 | $107.50 | $102.10 | 226,049 |
| 2019-09-16 | $106.59 | $106.67 | $105.85 | $105.89 | $100.58 | 231,820 |
| 2019-09-13 | $108.13 | $108.60 | $107.13 | $107.15 | $101.77 | 689,254 |
| 2019-09-12 | $110.30 | $111.19 | $110.09 | $110.91 | $105.34 | 551,780 |
| 2019-09-11 | $108.33 | $110.38 | $108.33 | $109.75 | $104.24 | 443,685 |
| 2019-09-10 | $109.46 | $110.30 | $108.89 | $109.50 | $104.00 | 1,187,398 |
| 2019-09-09 | $112.83 | $112.90 | $111.69 | $111.71 | $106.10 | 338,929 |
| 2019-09-06 | $113.48 | $114.87 | $113.45 | $114.65 | $108.90 | 228,900 |
| 2019-09-05 | $114.37 | $114.39 | $113.20 | $113.22 | $107.54 | 207,020 |
| 2019-09-04 | $113.20 | $114.50 | $113.11 | $114.35 | $108.61 | 253,818 |
| 2019-09-03 | $112.28 | $112.76 | $112.13 | $112.37 | $106.73 | 554,212 |
| 2019-08-30 | $112.48 | $112.86 | $111.90 | $112.39 | $106.75 | 206,835 |
| 2019-08-29 | $112.11 | $112.20 | $111.60 | $111.76 | $106.15 | 293,505 |
| 2019-08-28 | $111.02 | $111.44 | $110.68 | $111.16 | $105.58 | 447,169 |
| 2019-08-27 | $110.45 | $111.15 | $110.24 | $110.79 | $105.23 | 375,083 |
| 2019-08-26 | $110.45 | $110.71 | $110.15 | $110.42 | $104.88 | 312,183 |
| 2019-08-23 | $110.51 | $110.98 | $109.79 | $109.99 | $104.47 | 256,980 |
| 2019-08-22 | $109.86 | $110.40 | $109.73 | $110.38 | $104.84 | 273,274 |
| 2019-08-21 | $111.10 | $111.19 | $110.51 | $110.52 | $104.97 | 573,103 |
| 2019-08-20 | $111.14 | $111.15 | $110.02 | $110.18 | $104.65 | 181,276 |
| 2019-08-19 | $110.72 | $111.42 | $110.70 | $110.95 | $105.38 | 253,246 |
| 2019-08-16 | $109.55 | $110.49 | $109.55 | $110.04 | $104.52 | 282,180 |
| 2019-08-15 | $108.89 | $109.43 | $108.35 | $108.85 | $103.39 | 641,277 |
| 2019-08-14 | $108.99 | $109.32 | $108.44 | $108.61 | $103.16 | 310,327 |
| 2019-08-13 | $109.39 | $109.70 | $109.11 | $109.35 | $103.86 | 300,816 |
| 2019-08-12 | $110.22 | $110.60 | $109.35 | $109.63 | $104.13 | 202,697 |
| 2019-08-09 | $109.45 | $110.00 | $109.05 | $109.79 | $104.28 | 392,704 |
| 2019-08-08 | $107.62 | $108.80 | $107.41 | $108.60 | $103.15 | 292,753 |
| 2019-08-07 | $106.10 | $107.51 | $106.00 | $107.29 | $101.90 | 225,209 |
| 2019-08-06 | $105.71 | $105.93 | $104.74 | $105.49 | $100.20 | 343,009 |
| 2019-08-05 | $106.08 | $106.16 | $104.78 | $105.04 | $99.77 | 374,330 |
| 2019-08-02 | $107.50 | $107.50 | $106.29 | $107.14 | $101.76 | 998,564 |
| 2019-08-01 | $105.82 | $107.60 | $105.82 | $107.12 | $101.74 | 588,792 |
| 2019-07-31 | $106.29 | $107.10 | $105.37 | $106.08 | $100.76 | 300,914 |
| 2019-07-30 | $106.13 | $106.33 | $105.81 | $106.32 | $100.98 | 498,840 |
| 2019-07-29 | $106.53 | $106.59 | $105.86 | $106.21 | $100.88 | 373,042 |
| 2019-07-26 | $105.42 | $105.50 | $104.63 | $104.80 | $99.54 | 344,361 |
| 2019-07-25 | $104.03 | $104.08 | $102.51 | $103.24 | $98.06 | 317,536 |
| 2019-07-24 | $104.01 | $104.55 | $103.81 | $104.26 | $99.03 | 309,217 |
| 2019-07-23 | $105.06 | $105.19 | $104.59 | $104.63 | $99.38 | 263,504 |
| 2019-07-22 | $104.57 | $104.88 | $104.47 | $104.59 | $99.34 | 190,030 |
| 2019-07-19 | $105.02 | $105.20 | $104.09 | $104.42 | $99.18 | 200,591 |
| 2019-07-18 | $104.79 | $105.62 | $104.61 | $105.57 | $100.27 | 262,170 |
| 2019-07-17 | $104.91 | $105.23 | $104.41 | $104.60 | $99.35 | 505,873 |
| 2019-07-16 | $103.33 | $103.59 | $103.01 | $103.24 | $98.06 | 321,270 |
| 2019-07-15 | $103.94 | $104.16 | $103.53 | $103.70 | $98.50 | 344,141 |
| 2019-07-12 | $103.11 | $103.37 | $102.72 | $102.83 | $97.67 | 548,822 |
| 2019-07-11 | $103.80 | $103.82 | $102.87 | $102.94 | $97.77 | 306,693 |
| 2019-07-10 | $103.94 | $104.20 | $103.42 | $103.82 | $98.61 | 264,655 |
| 2019-07-09 | $103.29 | $103.89 | $103.29 | $103.72 | $98.51 | 226,214 |
| 2019-07-08 | $103.88 | $104.21 | $103.70 | $103.87 | $98.66 | 148,879 |
| 2019-07-05 | $103.06 | $103.28 | $102.63 | $103.28 | $98.10 | 255,380 |
| 2019-07-03 | $103.65 | $104.11 | $103.61 | $103.84 | $98.63 | 209,444 |
| 2019-07-02 | $103.50 | $103.93 | $103.50 | $103.82 | $98.61 | 568,978 |
| 2019-07-01 | $102.66 | $102.79 | $101.76 | $102.14 | $97.01 | 267,300 |
| 2019-06-28 | $103.54 | $103.78 | $103.28 | $103.40 | $98.21 | 215,733 |
| 2019-06-27 | $102.54 | $102.76 | $102.35 | $102.76 | $97.60 | 251,000 |
| 2019-06-26 | $103.33 | $103.43 | $102.65 | $102.69 | $97.54 | 375,684 |
| 2019-06-25 | $103.70 | $103.99 | $103.09 | $103.14 | $97.96 | 615,591 |
| 2019-06-24 | $104.08 | $104.38 | $103.70 | $103.70 | $98.50 | 577,178 |
| 2019-06-21 | $103.14 | $103.90 | $103.09 | $103.41 | $98.22 | 256,781 |
| 2019-06-20 | $103.88 | $104.10 | $103.70 | $103.83 | $98.62 | 484,872 |
| 2019-06-19 | $101.45 | $102.05 | $101.08 | $101.95 | $96.83 | 843,351 |
| 2019-06-18 | $102.53 | $102.55 | $101.99 | $102.22 | $97.09 | 661,454 |
| 2019-06-17 | $101.38 | $101.95 | $101.36 | $101.75 | $96.64 | 280,220 |
| 2019-06-14 | $101.87 | $101.98 | $101.39 | $101.71 | $96.60 | 428,580 |
| 2019-06-13 | $101.86 | $101.92 | $101.28 | $101.39 | $96.30 | 432,944 |
| 2019-06-12 | $102.34 | $102.63 | $101.91 | $101.94 | $96.82 | 189,182 |
| 2019-06-11 | $102.01 | $102.06 | $101.68 | $101.81 | $96.70 | 467,787 |
| 2019-06-10 | $101.95 | $102.43 | $101.84 | $102.18 | $97.05 | 374,316 |
| 2019-06-07 | $102.22 | $103.12 | $102.18 | $102.46 | $97.32 | 353,633 |
| 2019-06-06 | $101.20 | $101.73 | $101.17 | $101.42 | $96.33 | 224,736 |
| 2019-06-05 | $101.00 | $101.34 | $100.83 | $100.95 | $95.88 | 203,301 |
| 2019-06-04 | $101.16 | $101.19 | $99.91 | $100.40 | $95.36 | 318,376 |
| 2019-06-03 | $100.67 | $102.00 | $100.37 | $101.97 | $96.85 | 474,042 |
| 2019-05-31 | $99.19 | $99.33 | $98.86 | $99.16 | $94.18 | 461,328 |
| 2019-05-30 | $97.47 | $98.01 | $97.47 | $97.99 | $93.07 | 299,755 |
| 2019-05-29 | $97.46 | $97.84 | $97.30 | $97.75 | $92.84 | 290,379 |
| 2019-05-28 | $98.31 | $98.42 | $97.50 | $97.69 | $92.79 | 342,302 |
| 2019-05-24 | $98.98 | $99.15 | $98.70 | $99.08 | $94.11 | 360,872 |
| 2019-05-23 | $98.56 | $99.02 | $98.41 | $98.83 | $93.87 | 740,667 |
| 2019-05-22 | $98.25 | $99.08 | $98.14 | $98.91 | $93.95 | 357,532 |
| 2019-05-21 | $98.42 | $98.50 | $97.84 | $98.01 | $93.09 | 310,410 |
| 2019-05-20 | $98.50 | $98.90 | $98.25 | $98.66 | $93.71 | 325,737 |
| 2019-05-17 | $98.92 | $99.13 | $98.67 | $98.80 | $93.84 | 363,699 |
| 2019-05-16 | $98.55 | $99.46 | $98.53 | $99.34 | $94.35 | 251,745 |
| 2019-05-15 | $96.88 | $97.99 | $96.87 | $97.90 | $92.99 | 438,027 |
| 2019-05-14 | $96.70 | $96.85 | $96.50 | $96.62 | $91.77 | 258,415 |
| 2019-05-13 | $96.39 | $97.00 | $96.19 | $96.81 | $91.95 | 930,423 |
| 2019-05-10 | $96.18 | $97.00 | $96.16 | $97.00 | $92.13 | 468,597 |
| 2019-05-09 | $96.29 | $96.37 | $95.54 | $96.01 | $91.19 | 308,475 |
| 2019-05-08 | $96.49 | $96.89 | $96.36 | $96.64 | $91.79 | 417,295 |
| 2019-05-07 | $95.84 | $95.84 | $95.12 | $95.31 | $90.53 | 226,496 |
| 2019-05-06 | $95.48 | $96.24 | $95.47 | $96.15 | $91.32 | 267,148 |
| 2019-05-03 | $95.85 | $95.88 | $95.50 | $95.76 | $90.95 | 273,508 |
| 2019-05-02 | $95.72 | $95.79 | $95.40 | $95.65 | $90.85 | 294,518 |
| 2019-05-01 | $96.56 | $96.98 | $96.00 | $96.12 | $91.30 | 1,017,660 |
| 2019-04-30 | $95.83 | $96.63 | $95.77 | $96.53 | $91.68 | 550,680 |
| 2019-04-29 | $95.46 | $95.86 | $95.38 | $95.79 | $90.98 | 222,481 |
| 2019-04-26 | $95.40 | $95.85 | $95.25 | $95.80 | $90.99 | 445,460 |
| 2019-04-25 | $94.72 | $95.57 | $94.67 | $95.35 | $90.56 | 1,119,020 |
| 2019-04-24 | $95.38 | $95.70 | $95.06 | $95.28 | $90.50 | 1,512,873 |
| 2019-04-23 | $94.72 | $95.31 | $94.65 | $95.09 | $90.32 | 1,001,537 |
| 2019-04-22 | $94.85 | $94.85 | $94.38 | $94.78 | $90.02 | 478,453 |
| 2019-04-18 | $94.54 | $94.77 | $94.23 | $94.71 | $89.96 | 421,394 |
| 2019-04-17 | $93.54 | $94.36 | $93.46 | $94.34 | $89.60 | 404,379 |
| 2019-04-16 | $94.25 | $94.48 | $93.98 | $94.11 | $89.39 | 978,534 |
| 2019-04-15 | $93.72 | $94.14 | $93.51 | $94.08 | $89.36 | 704,685 |
| 2019-04-12 | $95.23 | $95.71 | $95.05 | $95.55 | $88.44 | 412,812 |
| 2019-04-11 | $96.13 | $96.27 | $95.81 | $96.05 | $88.90 | 232,137 |
| 2019-04-10 | $96.53 | $96.99 | $96.49 | $96.66 | $89.47 | 262,165 |
| 2019-04-09 | $96.25 | $96.80 | $96.06 | $96.69 | $89.49 | 296,014 |
| 2019-04-08 | $96.02 | $96.04 | $95.49 | $95.63 | $88.51 | 250,219 |
| 2019-04-05 | $95.50 | $95.88 | $95.46 | $95.60 | $88.48 | 276,737 |
| 2019-04-04 | $95.13 | $95.55 | $95.10 | $95.54 | $88.43 | 347,540 |
| 2019-04-03 | $95.09 | $95.80 | $95.04 | $95.69 | $88.57 | 416,551 |
| 2019-04-02 | $94.66 | $94.99 | $94.44 | $94.91 | $87.85 | 322,951 |
| 2019-04-01 | $95.11 | $95.17 | $94.56 | $94.71 | $87.66 | 367,165 |
| 2019-03-29 | $95.29 | $95.40 | $95.07 | $95.32 | $88.23 | 431,720 |
| 2019-03-28 | $95.87 | $96.04 | $95.36 | $95.53 | $88.42 | 407,663 |
| 2019-03-27 | $95.48 | $96.14 | $95.17 | $95.60 | $88.48 | 288,275 |
| 2019-03-26 | $95.52 | $96.12 | $95.38 | $95.74 | $88.61 | 334,556 |
| 2019-03-25 | $94.58 | $94.90 | $94.32 | $94.57 | $87.53 | 415,064 |
| 2019-03-22 | $94.88 | $95.29 | $94.15 | $94.17 | $87.16 | 300,108 |
| 2019-03-21 | $95.92 | $96.20 | $95.76 | $96.20 | $89.04 | 429,915 |
| 2019-03-20 | $94.52 | $95.64 | $94.30 | $95.10 | $88.02 | 1,074,706 |
| 2019-03-19 | $94.98 | $95.07 | $94.31 | $94.46 | $87.43 | 249,219 |
| 2019-03-18 | $94.00 | $94.36 | $93.84 | $94.32 | $87.30 | 488,486 |
| 2019-03-15 | $94.15 | $94.25 | $93.47 | $93.50 | $86.54 | 531,881 |
| 2019-03-14 | $93.90 | $94.38 | $93.85 | $94.10 | $87.10 | 372,520 |
| 2019-03-13 | $92.85 | $93.14 | $92.38 | $93.05 | $86.12 | 461,414 |
| 2019-03-12 | $91.89 | $92.34 | $91.80 | $92.25 | $85.38 | 282,393 |
| 2019-03-11 | $91.68 | $92.22 | $91.64 | $92.16 | $85.30 | 389,381 |
| 2019-03-08 | $91.82 | $92.32 | $91.72 | $91.94 | $85.10 | 420,264 |
| 2019-03-07 | $92.15 | $92.25 | $91.46 | $91.51 | $84.70 | 316,079 |
| 2019-03-06 | $90.99 | $91.39 | $90.83 | $91.22 | $84.43 | 292,034 |
| 2019-03-05 | $90.81 | $91.72 | $90.78 | $91.63 | $84.81 | 637,914 |
| 2019-03-04 | $91.25 | $91.27 | $90.61 | $90.95 | $84.18 | 398,835 |
| 2019-03-01 | $90.70 | $90.94 | $90.55 | $90.76 | $84.00 | 625,365 |
| 2019-02-28 | $90.77 | $90.89 | $90.33 | $90.33 | $83.61 | 393,456 |
| 2019-02-27 | $90.36 | $90.67 | $89.95 | $89.98 | $83.28 | 494,697 |
| 2019-02-26 | $91.31 | $91.58 | $91.10 | $91.10 | $84.32 | 656,189 |
| 2019-02-25 | $91.29 | $91.35 | $90.72 | $91.00 | $84.23 | 920,867 |
| 2019-02-22 | $90.54 | $91.21 | $90.48 | $91.04 | $84.26 | 307,857 |
| 2019-02-21 | $91.42 | $91.77 | $91.27 | $91.63 | $84.81 | 516,872 |
| 2019-02-20 | $90.47 | $90.72 | $90.30 | $90.54 | $83.80 | 759,365 |
| 2019-02-19 | $89.23 | $89.54 | $89.13 | $89.26 | $82.62 | 768,407 |
| 2019-02-15 | $88.38 | $88.90 | $88.33 | $88.82 | $82.21 | 405,949 |
| 2019-02-14 | $88.02 | $88.08 | $87.25 | $87.55 | $81.03 | 436,781 |
| 2019-02-13 | $85.70 | $86.04 | $85.61 | $85.80 | $79.41 | 221,269 |
| 2019-02-12 | $85.37 | $85.97 | $85.32 | $85.79 | $79.40 | 195,997 |
| 2019-02-11 | $86.15 | $86.34 | $86.00 | $86.11 | $79.70 | 357,286 |
| 2019-02-08 | $86.19 | $86.79 | $86.06 | $86.74 | $80.28 | 545,787 |
| 2019-02-07 | $86.76 | $86.78 | $85.95 | $86.15 | $79.74 | 181,442 |
| 2019-02-06 | $87.26 | $87.29 | $86.57 | $86.62 | $80.17 | 357,410 |
| 2019-02-05 | $86.91 | $87.46 | $86.84 | $87.26 | $80.77 | 289,995 |
| 2019-02-04 | $86.20 | $86.24 | $85.79 | $86.23 | $79.81 | 376,591 |
| 2019-02-01 | $86.85 | $87.01 | $86.44 | $86.66 | $80.21 | 407,685 |
| 2019-01-31 | $86.79 | $87.25 | $86.56 | $87.24 | $80.75 | 399,300 |
| 2019-01-30 | $86.79 | $87.21 | $86.59 | $87.06 | $80.58 | 930,955 |
| 2019-01-29 | $86.18 | $86.82 | $86.16 | $86.75 | $80.29 | 535,594 |
| 2019-01-28 | $84.66 | $85.37 | $84.62 | $85.30 | $78.95 | 1,062,198 |
| 2019-01-25 | $84.68 | $85.05 | $84.30 | $84.54 | $78.25 | 351,362 |
| 2019-01-24 | $85.22 | $85.25 | $84.72 | $85.13 | $78.79 | 447,275 |
| 2019-01-23 | $84.90 | $85.04 | $84.50 | $84.65 | $78.35 | 290,917 |
| 2019-01-22 | $84.66 | $84.72 | $84.09 | $84.17 | $77.91 | 499,663 |
| 2019-01-18 | $84.84 | $85.01 | $84.51 | $84.63 | $78.33 | 299,135 |
| 2019-01-17 | $84.03 | $84.61 | $84.03 | $84.52 | $78.23 | 291,803 |
| 2019-01-16 | $83.94 | $84.14 | $83.70 | $84.01 | $77.76 | 329,960 |
| 2019-01-15 | $84.58 | $85.09 | $84.49 | $84.69 | $78.39 | 221,762 |
| 2019-01-14 | $84.36 | $84.79 | $84.35 | $84.43 | $78.15 | 310,124 |
| 2019-01-11 | $84.43 | $84.80 | $84.31 | $84.51 | $78.22 | 407,899 |
| 2019-01-10 | $84.37 | $84.82 | $84.28 | $84.39 | $78.11 | 688,993 |
| 2019-01-09 | $83.39 | $83.90 | $83.37 | $83.74 | $77.51 | 458,075 |
| 2019-01-08 | $83.17 | $83.36 | $82.76 | $82.97 | $76.79 | 457,651 |
| 2019-01-07 | $82.77 | $82.90 | $82.39 | $82.71 | $76.55 | 665,910 |
| 2019-01-04 | $82.48 | $83.60 | $82.23 | $83.59 | $77.37 | 673,172 |
| 2019-01-03 | $81.95 | $82.38 | $81.89 | $82.21 | $76.09 | 1,113,462 |
| 2019-01-02 | $80.60 | $80.84 | $80.04 | $80.17 | $74.20 | 686,233 |
| 2018-12-31 | $80.98 | $81.25 | $80.70 | $80.96 | $74.93 | 379,951 |
| 2018-12-28 | $81.53 | $81.58 | $80.61 | $80.72 | $74.71 | 722,831 |
| 2018-12-27 | $79.36 | $80.59 | $78.62 | $79.53 | $73.61 | 1,385,300 |
| 2018-12-26 | $80.66 | $80.95 | $79.66 | $80.90 | $74.88 | 544,499 |
| 2018-12-24 | $81.08 | $81.29 | $79.93 | $80.04 | $74.08 | 297,582 |
| 2018-12-21 | $81.71 | $82.29 | $80.78 | $80.78 | $74.77 | 677,489 |
| 2018-12-20 | $81.95 | $81.95 | $81.05 | $81.26 | $75.21 | 947,287 |
| 2018-12-19 | $82.51 | $82.72 | $81.29 | $81.50 | $75.43 | 812,259 |
| 2018-12-18 | $82.80 | $82.90 | $81.85 | $81.97 | $75.87 | 644,952 |
| 2018-12-17 | $84.05 | $84.07 | $82.51 | $82.78 | $76.62 | 526,439 |
| 2018-12-14 | $84.46 | $84.61 | $83.43 | $83.50 | $77.28 | 1,078,695 |
| 2018-12-13 | $86.01 | $86.10 | $84.90 | $85.14 | $78.80 | 1,408,055 |
| 2018-12-12 | $85.89 | $86.41 | $85.71 | $86.10 | $79.69 | 2,416,456 |
| 2018-12-11 | $85.55 | $85.59 | $84.91 | $85.19 | $78.85 | 2,410,388 |
| 2018-12-10 | $85.38 | $85.39 | $83.92 | $84.47 | $78.18 | 607,076 |
| 2018-12-07 | $85.49 | $85.69 | $85.00 | $85.21 | $78.87 | 1,481,787 |
| 2018-12-06 | $84.33 | $84.75 | $83.61 | $84.73 | $78.42 | 724,474 |
| 2018-12-04 | $86.32 | $86.50 | $85.32 | $85.40 | $79.04 | 394,592 |
| 2018-12-03 | $85.37 | $85.57 | $84.97 | $85.45 | $79.09 | 318,350 |
| 2018-11-30 | $85.41 | $85.51 | $85.03 | $85.22 | $78.88 | 369,666 |
| 2018-11-29 | $85.45 | $85.59 | $85.24 | $85.39 | $79.03 | 1,926,454 |
| 2018-11-28 | $84.66 | $85.08 | $84.07 | $85.05 | $78.72 | 796,132 |
| 2018-11-27 | $84.89 | $84.92 | $84.41 | $84.80 | $78.49 | 1,054,927 |
| 2018-11-26 | $84.64 | $84.83 | $84.48 | $84.66 | $78.36 | 227,352 |
| 2018-11-23 | $84.24 | $84.90 | $84.14 | $84.60 | $78.30 | 115,845 |
| 2018-11-21 | $83.86 | $84.70 | $83.75 | $84.39 | $78.11 | 831,786 |
| 2018-11-20 | $83.53 | $84.13 | $83.45 | $83.77 | $77.53 | 1,025,101 |
| 2018-11-19 | $84.09 | $84.26 | $83.40 | $83.53 | $77.31 | 822,645 |
| 2018-11-16 | $83.62 | $84.50 | $83.62 | $84.27 | $78.00 | 296,756 |
| 2018-11-15 | $83.99 | $84.00 | $83.13 | $83.65 | $77.42 | 450,989 |
| 2018-11-14 | $84.07 | $84.07 | $83.19 | $83.39 | $77.18 | 249,882 |
| 2018-11-13 | $83.71 | $84.33 | $83.59 | $84.27 | $78.00 | 578,017 |
| 2018-11-12 | $84.46 | $84.59 | $84.12 | $84.12 | $77.86 | 546,563 |
| 2018-11-09 | $84.78 | $84.94 | $84.58 | $84.87 | $78.55 | 499,890 |
| 2018-11-08 | $84.68 | $84.88 | $84.23 | $84.37 | $78.09 | 793,051 |
| 2018-11-07 | $84.47 | $84.67 | $84.29 | $84.67 | $78.37 | 480,492 |
| 2018-11-06 | $84.01 | $84.19 | $83.80 | $84.18 | $77.91 | 485,225 |
| 2018-11-05 | $84.23 | $84.28 | $83.81 | $83.95 | $77.70 | 765,718 |
| 2018-11-02 | $84.20 | $84.33 | $83.29 | $83.75 | $77.52 | 923,552 |
| 2018-11-01 | $84.70 | $84.88 | $84.33 | $84.80 | $78.49 | 287,561 |
| 2018-10-31 | $84.16 | $84.62 | $83.92 | $84.28 | $78.01 | 374,166 |
| 2018-10-30 | $83.38 | $84.23 | $83.25 | $84.16 | $77.90 | 420,705 |
| 2018-10-29 | $83.42 | $83.69 | $82.65 | $82.89 | $76.72 | 404,973 |
| 2018-10-26 | $84.13 | $84.30 | $83.29 | $83.84 | $77.60 | 802,966 |
| 2018-10-25 | $83.94 | $84.17 | $83.61 | $83.94 | $77.69 | 375,207 |
| 2018-10-24 | $83.96 | $84.07 | $83.01 | $83.24 | $77.04 | 590,427 |
| 2018-10-23 | $83.93 | $84.03 | $82.79 | $83.85 | $77.61 | 380,048 |
| 2018-10-22 | $83.38 | $83.59 | $83.01 | $83.49 | $77.28 | 407,178 |
| 2018-10-19 | $81.77 | $82.98 | $81.70 | $82.86 | $76.69 | 518,700 |
| 2018-10-18 | $79.65 | $80.06 | $79.29 | $79.51 | $73.59 | 343,682 |
| 2018-10-17 | $80.11 | $80.18 | $79.39 | $79.60 | $73.68 | 605,134 |
| 2018-10-16 | $80.68 | $81.00 | $80.60 | $80.94 | $74.92 | 418,896 |
| 2018-10-15 | $79.91 | $80.08 | $79.66 | $79.78 | $73.84 | 250,658 |
| 2018-10-12 | $80.22 | $80.22 | $78.98 | $79.45 | $73.54 | 741,974 |
| 2018-10-11 | $80.44 | $80.48 | $78.96 | $79.17 | $73.28 | 998,547 |
| 2018-10-10 | $82.25 | $82.37 | $80.95 | $81.04 | $75.01 | 344,789 |
| 2018-10-09 | $80.94 | $81.63 | $80.91 | $81.51 | $75.44 | 306,084 |
| 2018-10-08 | $81.26 | $81.68 | $81.25 | $81.66 | $75.58 | 192,061 |
| 2018-10-05 | $81.48 | $81.74 | $81.10 | $81.44 | $75.38 | 425,987 |
| 2018-10-04 | $82.26 | $82.49 | $82.04 | $82.49 | $76.35 | 805,037 |
| 2018-10-03 | $83.80 | $84.00 | $83.59 | $83.59 | $77.37 | 1,205,655 |
| 2018-10-02 | $83.27 | $83.59 | $83.16 | $83.47 | $77.26 | 688,249 |
| 2018-10-01 | $83.55 | $83.60 | $83.31 | $83.54 | $77.32 | 523,511 |
| 2018-09-28 | $83.44 | $83.94 | $83.17 | $83.20 | $77.01 | 431,751 |
| 2018-09-27 | $83.25 | $83.60 | $83.02 | $83.03 | $76.85 | 840,324 |
| 2018-09-26 | $82.98 | $83.77 | $82.94 | $83.69 | $77.46 | 671,306 |
| 2018-09-25 | $82.71 | $82.97 | $82.60 | $82.81 | $76.65 | 447,811 |
| 2018-09-24 | $84.31 | $84.59 | $82.67 | $82.67 | $76.52 | 282,451 |
| 2018-09-21 | $84.31 | $84.59 | $83.97 | $83.98 | $77.73 | 487,281 |
| 2018-09-20 | $84.02 | $84.46 | $83.88 | $84.37 | $78.09 | 388,487 |
| 2018-09-19 | $82.66 | $82.88 | $82.53 | $82.75 | $76.59 | 315,259 |
| 2018-09-18 | $83.71 | $83.94 | $83.20 | $83.24 | $77.04 | 231,800 |
| 2018-09-17 | $83.86 | $84.07 | $83.71 | $83.71 | $77.48 | 578,800 |
| 2018-09-14 | $84.22 | $84.22 | $83.87 | $84.01 | $77.76 | 185,454 |
| 2018-09-13 | $84.16 | $84.18 | $83.82 | $84.03 | $77.78 | 206,213 |
| 2018-09-12 | $83.43 | $83.87 | $83.40 | $83.79 | $77.55 | 254,233 |
| 2018-09-11 | $83.21 | $83.22 | $82.62 | $82.96 | $76.78 | 411,526 |
| 2018-09-10 | $83.41 | $83.75 | $83.28 | $83.35 | $77.15 | 269,370 |
| 2018-09-07 | $82.88 | $83.44 | $82.66 | $82.94 | $76.77 | 276,582 |
| 2018-09-06 | $82.28 | $82.97 | $82.25 | $82.93 | $76.76 | 251,570 |
| 2018-09-05 | $82.12 | $82.50 | $82.08 | $82.31 | $76.18 | 303,343 |
| 2018-09-04 | $82.33 | $82.65 | $82.28 | $82.61 | $76.46 | 289,429 |
| 2018-08-31 | $83.85 | $84.15 | $83.55 | $83.75 | $77.52 | 259,091 |
| 2018-08-30 | $83.65 | $83.81 | $83.35 | $83.43 | $77.22 | 450,802 |
| 2018-08-29 | $83.77 | $83.95 | $83.57 | $83.95 | $77.70 | 239,202 |
| 2018-08-28 | $83.34 | $83.56 | $83.06 | $83.09 | $76.91 | 403,684 |
| 2018-08-27 | $82.97 | $83.40 | $82.95 | $83.38 | $77.17 | 294,315 |
| 2018-08-24 | $82.72 | $83.08 | $82.66 | $82.78 | $76.62 | 185,468 |
| 2018-08-23 | $82.87 | $82.96 | $82.45 | $82.64 | $76.49 | 262,700 |
| 2018-08-22 | $83.15 | $83.16 | $82.58 | $82.71 | $76.55 | 304,627 |
| 2018-08-21 | $83.06 | $83.20 | $82.81 | $83.02 | $76.84 | 868,349 |
| 2018-08-20 | $82.16 | $82.54 | $82.08 | $82.49 | $76.35 | 598,364 |
| 2018-08-17 | $81.28 | $82.12 | $81.26 | $82.05 | $75.94 | 897,926 |
| 2018-08-16 | $81.48 | $81.69 | $81.42 | $81.48 | $75.42 | 216,507 |
| 2018-08-15 | $81.04 | $81.79 | $80.96 | $81.75 | $75.67 | 253,229 |
| 2018-08-14 | $81.50 | $81.74 | $81.37 | $81.63 | $75.55 | 512,849 |
| 2018-08-13 | $81.11 | $81.26 | $80.96 | $81.06 | $75.03 | 169,401 |
| 2018-08-10 | $81.41 | $81.56 | $80.76 | $81.01 | $74.98 | 249,220 |
| 2018-08-09 | $82.36 | $82.53 | $82.28 | $82.30 | $76.17 | 176,644 |
| 2018-08-08 | $82.29 | $82.46 | $82.05 | $82.43 | $76.29 | 262,718 |
| 2018-08-07 | $82.25 | $82.42 | $82.20 | $82.35 | $76.22 | 268,626 |
| 2018-08-06 | $81.67 | $82.00 | $81.58 | $81.82 | $75.73 | 133,843 |
| 2018-08-03 | $81.32 | $82.03 | $81.30 | $81.96 | $75.86 | 280,671 |
| 2018-08-02 | $81.59 | $81.74 | $81.09 | $81.43 | $75.37 | 471,702 |
| 2018-08-01 | $81.35 | $81.59 | $80.86 | $81.03 | $75.00 | 299,251 |
| 2018-07-31 | $81.81 | $81.85 | $81.35 | $81.51 | $75.44 | 256,376 |
| 2018-07-30 | $81.96 | $82.17 | $81.81 | $82.00 | $75.90 | 203,162 |
| 2018-07-27 | $81.66 | $81.85 | $81.52 | $81.56 | $75.49 | 286,017 |
| 2018-07-26 | $82.10 | $82.19 | $81.66 | $81.66 | $75.58 | 659,490 |
| 2018-07-25 | $80.33 | $80.89 | $80.03 | $80.86 | $74.84 | 1,238,012 |
| 2018-07-24 | $80.47 | $80.85 | $80.33 | $80.40 | $74.42 | 493,150 |
| 2018-07-23 | $81.58 | $81.64 | $81.06 | $81.11 | $75.07 | 317,350 |
| 2018-07-20 | $80.87 | $81.50 | $80.80 | $81.43 | $75.37 | 481,123 |
| 2018-07-19 | $80.17 | $80.41 | $79.74 | $80.19 | $74.22 | 278,731 |
| 2018-07-18 | $79.60 | $79.73 | $79.22 | $79.61 | $73.68 | 383,270 |
| 2018-07-17 | $79.07 | $79.37 | $79.04 | $79.14 | $73.25 | 491,814 |
| 2018-07-16 | $79.83 | $80.12 | $79.77 | $79.91 | $73.96 | 254,971 |
| 2018-07-13 | $79.25 | $79.70 | $79.22 | $79.70 | $73.77 | 325,625 |
| 2018-07-12 | $79.53 | $79.81 | $79.28 | $79.39 | $73.48 | 386,605 |
| 2018-07-11 | $79.85 | $80.25 | $79.59 | $79.75 | $73.81 | 275,558 |
| 2018-07-10 | $80.06 | $80.25 | $79.95 | $80.13 | $74.17 | 445,508 |
| 2018-07-09 | $80.58 | $80.66 | $80.04 | $80.07 | $74.11 | 1,125,923 |
| 2018-07-06 | $80.41 | $80.80 | $80.36 | $80.56 | $74.56 | 261,392 |
| 2018-07-05 | $79.74 | $80.02 | $79.54 | $79.99 | $74.04 | 490,317 |
| 2018-07-03 | $79.49 | $79.77 | $79.13 | $79.43 | $73.52 | 1,519,903 |
| 2018-07-02 | $77.48 | $78.05 | $77.48 | $77.91 | $72.11 | 367,166 |
| 2018-06-29 | $77.02 | $77.44 | $76.68 | $77.43 | $71.67 | 1,279,285 |
| 2018-06-28 | $76.39 | $76.67 | $76.31 | $76.50 | $70.81 | 586,110 |
| 2018-06-27 | $76.24 | $76.54 | $75.56 | $75.59 | $69.96 | 970,904 |
| 2018-06-26 | $75.74 | $76.12 | $75.57 | $75.80 | $70.16 | 435,388 |
| 2018-06-25 | $75.94 | $76.03 | $75.61 | $75.66 | $70.03 | 851,741 |
| 2018-06-22 | $75.04 | $76.08 | $74.95 | $75.83 | $70.19 | 725,592 |
| 2018-06-21 | $74.90 | $75.01 | $74.04 | $74.07 | $68.56 | 400,941 |
| 2018-06-20 | $74.97 | $75.05 | $74.64 | $74.69 | $69.13 | 1,122,077 |
| 2018-06-19 | $74.01 | $74.41 | $73.92 | $74.35 | $68.82 | 449,110 |
| 2018-06-18 | $73.87 | $74.02 | $73.59 | $73.86 | $68.36 | 475,657 |
| 2018-06-15 | $74.96 | $74.99 | $74.63 | $74.76 | $69.20 | 631,918 |
| 2018-06-14 | $74.58 | $75.17 | $74.39 | $74.73 | $69.17 | 610,084 |
| 2018-06-13 | $75.78 | $76.00 | $75.52 | $75.79 | $70.15 | 542,966 |
| 2018-06-12 | $75.67 | $75.76 | $75.43 | $75.45 | $69.83 | 462,598 |
| 2018-06-11 | $75.56 | $75.58 | $75.32 | $75.36 | $69.75 | 418,014 |
| 2018-06-08 | $74.42 | $74.78 | $74.31 | $74.73 | $69.17 | 580,433 |
| 2018-06-07 | $74.76 | $75.02 | $74.65 | $74.78 | $69.21 | 366,622 |
| 2018-06-06 | $74.71 | $75.37 | $74.40 | $75.37 | $69.76 | 588,428 |
| 2018-06-05 | $76.19 | $76.19 | $75.47 | $75.73 | $70.09 | 314,193 |
| 2018-06-04 | $76.43 | $76.50 | $76.00 | $76.07 | $70.41 | 249,769 |
| 2018-06-01 | $75.74 | $76.13 | $75.60 | $76.02 | $70.36 | 404,303 |
| 2018-05-31 | $76.26 | $76.35 | $75.37 | $75.67 | $70.04 | 850,451 |
| 2018-05-30 | $76.74 | $76.75 | $76.01 | $76.23 | $70.56 | 385,464 |
| 2018-05-29 | $76.65 | $76.92 | $76.35 | $76.55 | $70.85 | 433,387 |
| 2018-05-25 | $76.71 | $77.08 | $76.60 | $76.82 | $71.10 | 407,471 |
| 2018-05-24 | $76.55 | $76.77 | $76.29 | $76.70 | $70.99 | 425,985 |
| 2018-05-23 | $76.25 | $76.29 | $75.63 | $75.96 | $70.31 | 327,047 |
| 2018-05-22 | $76.85 | $77.10 | $76.34 | $76.40 | $70.71 | 353,025 |
| 2018-05-21 | $77.17 | $77.72 | $77.17 | $77.72 | $71.94 | 321,843 |
| 2018-05-18 | $77.30 | $77.42 | $77.00 | $77.16 | $71.42 | 266,859 |
| 2018-05-17 | $76.79 | $77.00 | $76.70 | $76.95 | $71.22 | 283,131 |
| 2018-05-16 | $76.89 | $77.08 | $76.68 | $76.73 | $71.02 | 437,668 |
| 2018-05-15 | $76.42 | $76.99 | $76.29 | $76.55 | $70.85 | 306,931 |
| 2018-05-14 | $77.75 | $77.76 | $77.09 | $77.14 | $71.40 | 222,136 |
| 2018-05-11 | $77.69 | $77.85 | $77.33 | $77.41 | $71.65 | 553,871 |
| 2018-05-10 | $77.13 | $77.36 | $77.02 | $77.31 | $71.56 | 480,042 |
| 2018-05-09 | $76.87 | $77.26 | $76.74 | $77.09 | $71.35 | 291,160 |
| 2018-05-08 | $76.66 | $76.97 | $76.29 | $76.67 | $70.96 | 448,491 |
| 2018-05-07 | $77.34 | $77.44 | $77.08 | $77.35 | $71.59 | 478,689 |
| 2018-05-04 | $75.84 | $76.38 | $75.80 | $76.30 | $70.62 | 277,366 |
| 2018-05-03 | $76.23 | $76.29 | $75.85 | $76.05 | $70.39 | 409,905 |
| 2018-05-02 | $76.43 | $76.72 | $76.02 | $76.10 | $70.44 | 417,633 |
| 2018-05-01 | $77.26 | $77.49 | $76.51 | $76.77 | $71.06 | 449,511 |
| 2018-04-30 | $77.71 | $77.80 | $77.28 | $77.36 | $71.60 | 205,778 |
| 2018-04-27 | $77.24 | $77.60 | $76.85 | $77.52 | $71.75 | 228,022 |
| 2018-04-26 | $77.35 | $77.38 | $77.01 | $77.20 | $71.45 | 337,303 |
| 2018-04-25 | $76.27 | $76.50 | $76.02 | $76.44 | $70.75 | 301,786 |
| 2018-04-24 | $77.34 | $77.39 | $76.41 | $76.56 | $70.86 | 723,619 |
| 2018-04-23 | $76.52 | $76.71 | $76.40 | $76.62 | $70.92 | 453,440 |
| 2018-04-20 | $76.76 | $77.23 | $76.69 | $76.83 | $71.11 | 648,057 |
| 2018-04-19 | $77.62 | $77.87 | $77.19 | $77.32 | $71.56 | 1,214,928 |
| 2018-04-18 | $77.64 | $77.80 | $77.45 | $77.51 | $71.74 | 652,716 |
| 2018-04-17 | $77.71 | $78.09 | $77.57 | $77.83 | $72.04 | 764,944 |
| 2018-04-16 | $77.87 | $77.90 | $77.49 | $77.50 | $71.73 | 677,846 |
| 2018-04-13 | $79.49 | $79.73 | $79.16 | $79.61 | $71.36 | 378,431 |
| 2018-04-12 | $79.12 | $79.34 | $78.85 | $78.89 | $70.71 | 327,089 |
| 2018-04-11 | $80.00 | $80.30 | $79.70 | $79.80 | $71.53 | 253,907 |
| 2018-04-10 | $79.72 | $80.33 | $79.70 | $80.30 | $71.97 | 511,207 |
| 2018-04-09 | $79.60 | $80.00 | $79.32 | $79.51 | $71.27 | 570,793 |
| 2018-04-06 | $79.20 | $79.44 | $78.75 | $79.05 | $70.85 | 724,444 |
| 2018-04-05 | $78.09 | $78.72 | $77.94 | $78.51 | $70.37 | 294,678 |
| 2018-04-04 | $77.18 | $78.25 | $77.09 | $78.17 | $70.07 | 379,796 |
| 2018-04-03 | $78.31 | $78.31 | $77.33 | $77.97 | $69.89 | 351,353 |
| 2018-04-02 | $79.14 | $79.25 | $77.70 | $78.18 | $70.07 | 501,990 |
| 2018-03-29 | $79.19 | $79.60 | $78.92 | $79.05 | $70.85 | 368,374 |
| 2018-03-28 | $78.49 | $79.62 | $78.21 | $78.93 | $70.75 | 368,963 |
| 2018-03-27 | $77.91 | $78.14 | $77.07 | $77.33 | $69.31 | 574,232 |
| 2018-03-26 | $78.22 | $78.41 | $77.47 | $78.17 | $70.07 | 327,916 |
| 2018-03-23 | $78.33 | $78.39 | $77.07 | $77.11 | $69.12 | 646,771 |
| 2018-03-22 | $78.29 | $78.50 | $77.52 | $77.61 | $69.56 | 652,047 |
| 2018-03-21 | $78.96 | $79.12 | $78.28 | $78.55 | $70.41 | 377,629 |
| 2018-03-20 | $78.99 | $79.54 | $78.88 | $79.50 | $71.26 | 442,543 |
| 2018-03-19 | $79.71 | $80.11 | $79.52 | $80.00 | $71.71 | 552,051 |
| 2018-03-16 | $80.58 | $80.76 | $80.36 | $80.60 | $72.24 | 479,288 |
| 2018-03-15 | $80.36 | $80.83 | $80.31 | $80.51 | $72.16 | 391,374 |
| 2018-03-14 | $80.94 | $81.02 | $80.60 | $80.72 | $72.35 | 246,951 |
| 2018-03-13 | $80.98 | $81.03 | $80.23 | $80.30 | $71.97 | 771,306 |
| 2018-03-12 | $80.53 | $80.75 | $80.51 | $80.69 | $72.32 | 311,144 |
| 2018-03-09 | $80.22 | $80.51 | $80.01 | $80.50 | $72.15 | 338,857 |
| 2018-03-08 | $79.47 | $79.89 | $79.43 | $79.73 | $71.46 | 718,415 |
| 2018-03-07 | $79.03 | $79.13 | $78.53 | $79.03 | $70.84 | 853,575 |
| 2018-03-06 | $79.78 | $79.91 | $79.52 | $79.65 | $71.39 | 334,807 |
| 2018-03-05 | $79.15 | $80.00 | $79.11 | $79.99 | $71.70 | 437,658 |
| 2018-03-02 | $79.14 | $79.23 | $78.18 | $78.94 | $70.76 | 468,304 |
| 2018-03-01 | $78.91 | $79.32 | $78.00 | $78.58 | $70.43 | 471,635 |
| 2018-02-28 | $80.68 | $80.68 | $79.52 | $79.53 | $71.28 | 409,294 |
| 2018-02-27 | $81.21 | $81.25 | $80.57 | $80.76 | $72.39 | 402,487 |
| 2018-02-26 | $81.56 | $81.81 | $81.20 | $81.73 | $73.26 | 349,374 |
| 2018-02-23 | $80.90 | $81.27 | $80.82 | $80.98 | $72.58 | 321,933 |
| 2018-02-22 | $80.31 | $80.97 | $80.20 | $80.58 | $72.23 | 692,606 |
| 2018-02-21 | $79.98 | $80.47 | $79.40 | $79.41 | $71.18 | 1,028,553 |
| 2018-02-20 | $80.10 | $80.39 | $79.84 | $79.86 | $71.58 | 755,358 |
| 2018-02-16 | $81.95 | $82.00 | $81.31 | $81.34 | $72.91 | 596,535 |
| 2018-02-15 | $81.51 | $82.25 | $81.28 | $82.03 | $73.53 | 718,047 |
| 2018-02-14 | $81.97 | $83.40 | $81.84 | $83.25 | $74.62 | 321,524 |
| 2018-02-13 | $81.82 | $81.96 | $81.48 | $81.66 | $73.19 | 259,943 |
| 2018-02-12 | $81.67 | $82.46 | $81.64 | $82.28 | $73.75 | 333,195 |
| 2018-02-09 | $81.59 | $81.77 | $80.00 | $81.48 | $73.03 | 743,786 |
| 2018-02-08 | $82.27 | $82.28 | $80.50 | $81.38 | $72.94 | 543,515 |
| 2018-02-07 | $82.83 | $83.18 | $82.21 | $82.29 | $73.76 | 777,397 |
| 2018-02-06 | $82.31 | $83.12 | $81.59 | $82.90 | $74.31 | 725,907 |
| 2018-02-05 | $84.04 | $84.52 | $79.89 | $82.69 | $74.12 | 671,895 |
| 2018-02-02 | $85.69 | $85.69 | $85.07 | $85.28 | $76.44 | 526,202 |
| 2018-02-01 | $86.54 | $86.95 | $86.29 | $86.76 | $77.77 | 365,418 |
| 2018-01-31 | $86.83 | $87.00 | $86.02 | $86.40 | $77.44 | 383,482 |
| 2018-01-30 | $86.28 | $86.38 | $85.81 | $85.97 | $77.06 | 430,108 |
| 2018-01-29 | $86.11 | $86.22 | $85.62 | $85.68 | $76.80 | 257,096 |
| 2018-01-26 | $86.58 | $86.86 | $86.43 | $86.76 | $77.77 | 617,847 |
| 2018-01-25 | $86.94 | $87.51 | $85.65 | $86.05 | $77.13 | 567,611 |
| 2018-01-24 | $87.55 | $87.85 | $86.87 | $86.97 | $77.95 | 519,960 |
| 2018-01-23 | $86.68 | $87.11 | $86.38 | $87.07 | $78.04 | 1,099,322 |
| 2018-01-22 | $85.79 | $85.91 | $85.59 | $85.80 | $76.90 | 324,776 |
| 2018-01-19 | $85.72 | $85.81 | $85.38 | $85.60 | $76.73 | 596,560 |
| 2018-01-18 | $86.22 | $86.43 | $85.96 | $86.25 | $77.31 | 341,409 |
| 2018-01-17 | $86.04 | $86.48 | $85.99 | $86.28 | $77.33 | 332,204 |
| 2018-01-16 | $86.08 | $86.27 | $85.70 | $86.20 | $77.26 | 603,170 |
| 2018-01-12 | $84.85 | $85.24 | $84.63 | $85.10 | $76.28 | 339,560 |
| 2018-01-11 | $84.73 | $84.86 | $84.29 | $84.52 | $75.76 | 627,359 |
| 2018-01-10 | $85.24 | $85.27 | $84.76 | $85.07 | $76.25 | 521,971 |
| 2018-01-09 | $85.90 | $86.00 | $85.51 | $85.89 | $76.99 | 765,201 |
| 2018-01-08 | $85.79 | $85.80 | $85.37 | $85.48 | $76.62 | 382,339 |
| 2018-01-05 | $85.60 | $85.79 | $85.33 | $85.72 | $76.83 | 231,268 |
| 2018-01-04 | $85.52 | $85.68 | $85.22 | $85.33 | $76.48 | 438,104 |
| 2018-01-03 | $84.85 | $85.49 | $84.81 | $85.28 | $76.44 | 884,778 |
| 2018-01-02 | $86.05 | $86.26 | $85.35 | $85.63 | $76.75 | 1,197,012 |
| 2017-12-29 | $85.74 | $86.17 | $85.57 | $85.97 | $77.06 | 211,794 |
| 2017-12-28 | $85.80 | $85.87 | $85.49 | $85.61 | $76.73 | 193,317 |
| 2017-12-27 | $85.15 | $85.38 | $84.97 | $85.19 | $76.36 | 226,437 |
| 2017-12-26 | $84.42 | $84.72 | $84.42 | $84.56 | $75.79 | 166,674 |
| 2017-12-22 | $84.62 | $84.79 | $84.39 | $84.42 | $75.67 | 447,864 |
| 2017-12-21 | $83.99 | $84.60 | $83.91 | $84.41 | $75.66 | 380,004 |
| 2017-12-20 | $84.31 | $84.55 | $83.69 | $83.87 | $75.17 | 329,471 |
| 2017-12-19 | $85.07 | $85.22 | $84.54 | $84.66 | $75.88 | 478,176 |
| 2017-12-18 | $85.23 | $85.52 | $85.11 | $85.12 | $76.30 | 253,173 |
| 2017-12-15 | $85.48 | $85.59 | $84.65 | $85.23 | $76.39 | 435,041 |
| 2017-12-14 | $86.26 | $86.30 | $85.81 | $85.96 | $77.05 | 199,183 |
| 2017-12-13 | $86.40 | $86.89 | $86.27 | $86.67 | $77.68 | 233,388 |
| 2017-12-12 | $85.76 | $86.19 | $85.66 | $86.06 | $77.14 | 335,184 |
| 2017-12-11 | $86.00 | $86.03 | $85.69 | $85.71 | $76.82 | 374,185 |
| 2017-12-08 | $85.86 | $86.17 | $85.74 | $86.05 | $77.13 | 223,220 |
| 2017-12-07 | $86.64 | $86.70 | $86.14 | $86.16 | $77.23 | 272,799 |
| 2017-12-06 | $86.73 | $87.24 | $86.46 | $86.64 | $77.66 | 1,038,058 |
| 2017-12-05 | $86.26 | $86.42 | $85.47 | $85.48 | $76.62 | 573,007 |
| 2017-12-04 | $86.13 | $86.14 | $85.44 | $85.51 | $76.64 | 451,111 |
| 2017-12-01 | $85.83 | $86.18 | $85.65 | $86.09 | $77.16 | 221,000 |
| 2017-11-30 | $86.29 | $86.31 | $85.32 | $85.41 | $76.56 | 449,745 |
| 2017-11-29 | $87.02 | $87.14 | $86.12 | $86.17 | $77.24 | 222,641 |
| 2017-11-28 | $87.74 | $87.78 | $87.32 | $87.60 | $78.52 | 230,299 |
| 2017-11-27 | $87.00 | $87.12 | $86.48 | $86.50 | $77.53 | 322,914 |
| 2017-11-24 | $87.18 | $87.31 | $86.81 | $87.10 | $78.07 | 173,969 |
| 2017-11-22 | $86.05 | $86.12 | $85.51 | $85.79 | $76.90 | 618,327 |
| 2017-11-21 | $85.83 | $86.20 | $85.57 | $85.60 | $76.73 | 231,164 |
| 2017-11-20 | $85.22 | $85.69 | $85.13 | $85.14 | $76.31 | 388,543 |
| 2017-11-17 | $84.61 | $85.29 | $84.48 | $85.11 | $76.29 | 549,496 |
| 2017-11-16 | $84.66 | $84.85 | $84.37 | $84.41 | $75.66 | 268,311 |
| 2017-11-15 | $85.01 | $85.03 | $84.40 | $84.42 | $75.67 | 264,480 |
| 2017-11-14 | $84.61 | $84.96 | $84.56 | $84.77 | $75.98 | 189,024 |
| 2017-11-13 | $84.60 | $85.08 | $84.54 | $84.84 | $76.04 | 287,147 |
| 2017-11-10 | $84.13 | $84.24 | $83.75 | $84.06 | $75.35 | 144,598 |
| 2017-11-09 | $84.13 | $84.35 | $83.76 | $84.33 | $75.59 | 297,606 |
| 2017-11-08 | $83.71 | $84.42 | $83.70 | $84.36 | $75.61 | 280,470 |
| 2017-11-07 | $83.90 | $84.09 | $83.51 | $83.73 | $75.05 | 415,897 |
| 2017-11-06 | $84.47 | $84.71 | $84.23 | $84.71 | $75.93 | 635,396 |
| 2017-11-03 | $84.45 | $84.89 | $84.23 | $84.76 | $75.97 | 202,132 |
| 2017-11-02 | $83.86 | $84.23 | $83.62 | $84.20 | $75.47 | 298,401 |
| 2017-11-01 | $83.84 | $84.09 | $83.40 | $83.61 | $74.94 | 766,710 |
| 2017-10-31 | $83.62 | $84.28 | $83.60 | $84.23 | $75.50 | 287,244 |
| 2017-10-30 | $82.74 | $83.21 | $82.69 | $83.15 | $74.53 | 1,138,793 |
| 2017-10-27 | $82.64 | $82.73 | $82.14 | $82.65 | $74.08 | 701,635 |
| 2017-10-26 | $83.18 | $83.32 | $82.80 | $83.21 | $74.58 | 516,574 |
| 2017-10-25 | $83.17 | $83.66 | $82.24 | $82.63 | $74.06 | 512,776 |
| 2017-10-24 | $83.87 | $84.00 | $83.62 | $83.63 | $74.96 | 471,670 |
| 2017-10-23 | $84.29 | $84.43 | $83.75 | $83.81 | $75.12 | 482,171 |
| 2017-10-20 | $85.03 | $85.06 | $84.58 | $84.80 | $76.01 | 691,366 |
| 2017-10-19 | $86.39 | $86.44 | $86.00 | $86.04 | $77.12 | 186,708 |
| 2017-10-18 | $86.22 | $86.61 | $86.14 | $86.30 | $77.35 | 232,794 |
| 2017-10-17 | $86.07 | $86.28 | $85.54 | $85.77 | $76.88 | 261,461 |
| 2017-10-16 | $86.50 | $86.71 | $86.26 | $86.37 | $77.42 | 206,099 |
| 2017-10-13 | $87.10 | $87.18 | $86.87 | $87.09 | $78.06 | 1,968,196 |
| 2017-10-12 | $86.36 | $86.60 | $86.23 | $86.57 | $77.59 | 1,336,794 |
| 2017-10-11 | $85.89 | $86.14 | $85.89 | $86.14 | $77.21 | 199,144 |
| 2017-10-10 | $85.85 | $86.00 | $85.74 | $85.86 | $76.96 | 334,156 |
| 2017-10-09 | $84.97 | $85.18 | $84.90 | $85.07 | $76.25 | 133,331 |
| 2017-10-06 | $84.73 | $84.95 | $84.64 | $84.82 | $76.03 | 198,347 |
| 2017-10-05 | $85.33 | $85.37 | $84.82 | $85.04 | $76.22 | 519,033 |
| 2017-10-04 | $85.66 | $85.84 | $85.33 | $85.37 | $76.52 | 536,226 |
| 2017-10-03 | $84.95 | $85.65 | $84.93 | $85.62 | $76.74 | 377,874 |
| 2017-10-02 | $84.39 | $84.79 | $84.15 | $84.70 | $75.92 | 722,127 |
| 2017-09-29 | $83.54 | $84.10 | $83.37 | $84.01 | $75.30 | 396,714 |
| 2017-09-28 | $83.26 | $83.62 | $83.21 | $83.60 | $74.93 | 210,919 |
| 2017-09-27 | $83.95 | $84.08 | $83.66 | $83.91 | $75.21 | 200,210 |
| 2017-09-26 | $85.00 | $85.32 | $84.96 | $85.30 | $76.46 | 318,937 |
| 2017-09-25 | $83.53 | $83.85 | $83.40 | $83.75 | $75.07 | 273,705 |
| 2017-09-22 | $83.48 | $83.52 | $82.87 | $82.87 | $74.28 | 392,167 |
| 2017-09-21 | $82.71 | $83.61 | $82.59 | $83.41 | $74.76 | 418,930 |
| 2017-09-20 | $84.63 | $84.63 | $83.15 | $83.45 | $74.80 | 600,029 |
| 2017-09-19 | $84.68 | $84.78 | $84.31 | $84.60 | $75.83 | 199,456 |
| 2017-09-18 | $84.90 | $85.04 | $84.22 | $84.43 | $75.68 | 196,701 |
| 2017-09-15 | $84.08 | $84.37 | $83.73 | $84.35 | $75.60 | 346,312 |
| 2017-09-14 | $83.78 | $84.05 | $83.50 | $83.94 | $75.24 | 449,358 |
| 2017-09-13 | $84.61 | $84.65 | $84.04 | $84.12 | $75.40 | 626,000 |
| 2017-09-12 | $84.51 | $84.87 | $84.39 | $84.69 | $75.91 | 140,623 |
| 2017-09-11 | $85.14 | $85.48 | $85.11 | $85.17 | $76.34 | 483,719 |
| 2017-09-08 | $85.16 | $85.30 | $84.98 | $85.13 | $76.30 | 347,729 |
| 2017-09-07 | $84.77 | $85.19 | $84.46 | $85.03 | $76.21 | 432,887 |
| 2017-09-06 | $84.34 | $84.63 | $84.26 | $84.26 | $75.52 | 355,901 |
| 2017-09-05 | $84.11 | $84.79 | $84.08 | $84.37 | $75.62 | 206,228 |
| 2017-09-01 | $84.71 | $84.78 | $84.08 | $84.17 | $75.44 | 158,917 |
| 2017-08-31 | $84.49 | $84.78 | $84.26 | $84.76 | $75.97 | 560,549 |
| 2017-08-30 | $84.07 | $84.52 | $84.00 | $84.12 | $75.40 | 205,679 |
| 2017-08-29 | $84.63 | $85.20 | $84.63 | $84.70 | $75.92 | 234,869 |
| 2017-08-28 | $84.65 | $84.66 | $83.95 | $84.00 | $75.29 | 484,931 |
| 2017-08-25 | $83.95 | $84.35 | $83.86 | $84.08 | $75.36 | 481,826 |
| 2017-08-24 | $84.89 | $84.96 | $84.06 | $84.08 | $75.36 | 353,491 |
| 2017-08-23 | $84.86 | $85.02 | $84.75 | $84.76 | $75.97 | 685,944 |
| 2017-08-22 | $84.39 | $85.08 | $84.37 | $84.99 | $76.18 | 2,009,526 |
| 2017-08-21 | $84.34 | $84.60 | $84.21 | $84.49 | $75.73 | 185,380 |
| 2017-08-18 | $84.37 | $84.54 | $83.76 | $83.76 | $75.08 | 225,683 |
| 2017-08-17 | $84.44 | $84.63 | $83.86 | $83.86 | $75.17 | 260,914 |
| 2017-08-16 | $83.99 | $84.56 | $83.89 | $84.49 | $75.73 | 247,514 |
| 2017-08-15 | $84.02 | $84.22 | $83.63 | $84.22 | $75.49 | 237,682 |
| 2017-08-14 | $84.45 | $84.97 | $84.42 | $84.79 | $76.00 | 216,804 |
| 2017-08-11 | $84.23 | $84.33 | $83.93 | $84.13 | $75.41 | 201,800 |
| 2017-08-10 | $84.91 | $85.00 | $84.39 | $84.56 | $75.79 | 197,930 |
| 2017-08-09 | $85.35 | $85.51 | $85.05 | $85.43 | $76.57 | 1,438,942 |
| 2017-08-08 | $85.49 | $85.74 | $85.03 | $85.07 | $76.25 | 627,284 |
| 2017-08-07 | $85.45 | $85.62 | $85.35 | $85.56 | $76.69 | 299,841 |
| 2017-08-04 | $85.09 | $85.63 | $84.99 | $85.36 | $76.51 | 1,520,639 |
| 2017-08-03 | $85.16 | $85.55 | $84.97 | $85.14 | $76.31 | 468,493 |
| 2017-08-02 | $84.90 | $85.05 | $84.63 | $84.95 | $76.14 | 536,927 |
| 2017-08-01 | $84.72 | $85.00 | $84.55 | $84.89 | $76.09 | 363,224 |
| 2017-07-31 | $84.95 | $84.95 | $84.20 | $84.29 | $75.55 | 240,298 |
| 2017-07-28 | $84.02 | $84.61 | $83.90 | $84.30 | $75.56 | 540,919 |
| 2017-07-27 | $85.31 | $85.49 | $84.02 | $84.40 | $75.65 | 541,588 |
| 2017-07-26 | $86.30 | $86.75 | $86.00 | $86.35 | $77.40 | 371,346 |
| 2017-07-25 | $86.88 | $86.97 | $86.40 | $86.54 | $77.57 | 268,300 |
| 2017-07-24 | $86.75 | $86.81 | $86.48 | $86.58 | $77.60 | 251,117 |
| 2017-07-21 | $87.47 | $87.72 | $87.10 | $87.60 | $78.52 | 319,968 |
| 2017-07-20 | $87.18 | $87.70 | $87.10 | $87.69 | $78.60 | 604,501 |
| 2017-07-19 | $87.57 | $87.66 | $87.22 | $87.26 | $78.21 | 499,271 |
| 2017-07-18 | $87.44 | $87.51 | $86.66 | $86.81 | $77.81 | 668,371 |
| 2017-07-17 | $86.96 | $87.02 | $86.66 | $86.83 | $77.83 | 505,389 |
| 2017-07-14 | $86.68 | $87.37 | $86.57 | $87.13 | $78.10 | 301,715 |
| 2017-07-13 | $86.64 | $87.00 | $86.45 | $86.92 | $77.91 | 497,326 |
| 2017-07-12 | $86.58 | $87.07 | $86.50 | $87.04 | $78.02 | 278,701 |
| 2017-07-11 | $84.72 | $85.60 | $84.70 | $85.60 | $76.73 | 330,888 |
| 2017-07-10 | $85.74 | $85.99 | $85.51 | $85.91 | $77.00 | 415,973 |
| 2017-07-07 | $84.80 | $85.16 | $84.55 | $85.08 | $76.26 | 365,933 |
| 2017-07-06 | $84.42 | $85.54 | $84.42 | $85.15 | $76.32 | 664,181 |
| 2017-07-05 | $85.38 | $85.48 | $85.17 | $85.48 | $76.62 | 690,403 |
| 2017-07-03 | $86.98 | $87.28 | $86.76 | $86.90 | $77.89 | 475,230 |
| 2017-06-30 | $87.60 | $87.83 | $87.02 | $87.20 | $78.16 | 887,400 |
| 2017-06-29 | $88.20 | $88.21 | $87.18 | $87.70 | $78.61 | 634,513 |
| 2017-06-28 | $88.88 | $89.16 | $88.60 | $89.05 | $79.82 | 2,726,532 |
| 2017-06-27 | $87.52 | $89.40 | $87.12 | $89.23 | $79.98 | 3,526,200 |
| 2017-06-26 | $88.30 | $88.46 | $87.75 | $88.17 | $79.03 | 1,385,300 |
| 2017-06-23 | $84.00 | $84.91 | $83.88 | $84.83 | $76.04 | 311,800 |
| 2017-06-22 | $84.32 | $84.52 | $84.12 | $84.43 | $75.68 | 829,500 |
| 2017-06-21 | $85.14 | $85.26 | $84.37 | $84.92 | $76.12 | 1,504,000 |
| 2017-06-20 | $86.15 | $86.40 | $85.64 | $86.10 | $77.17 | 740,700 |
| 2017-06-19 | $85.63 | $85.68 | $85.31 | $85.49 | $76.63 | 246,300 |
| 2017-06-16 | $85.24 | $85.81 | $85.10 | $85.70 | $76.82 | 252,900 |
| 2017-06-15 | $82.55 | $84.28 | $82.35 | $83.93 | $75.23 | 468,400 |
| 2017-06-14 | $83.80 | $84.07 | $82.91 | $83.16 | $74.54 | 298,284 |
| 2017-06-13 | $83.17 | $83.59 | $83.14 | $83.29 | $74.65 | 834,719 |
| 2017-06-12 | $83.17 | $83.24 | $82.85 | $83.09 | $74.48 | 805,582 |
| 2017-06-09 | $83.45 | $83.55 | $82.90 | $83.18 | $74.56 | 315,641 |
| 2017-06-08 | $84.47 | $84.50 | $83.31 | $83.87 | $75.17 | 601,074 |
| 2017-06-07 | $86.31 | $86.46 | $85.65 | $85.79 | $76.90 | 720,987 |
| 2017-06-06 | $86.46 | $86.85 | $86.40 | $86.85 | $77.85 | 1,712,167 |
| 2017-06-05 | $85.95 | $86.04 | $85.61 | $85.84 | $76.94 | 244,963 |
| 2017-06-02 | $85.65 | $86.45 | $85.52 | $86.45 | $77.49 | 769,869 |
| 2017-06-01 | $85.56 | $85.56 | $85.20 | $85.51 | $76.64 | 560,988 |
| 2017-05-31 | $85.50 | $85.65 | $84.88 | $85.16 | $76.33 | 1,480,908 |
| 2017-05-30 | $84.15 | $84.62 | $84.14 | $84.48 | $75.72 | 211,574 |
| 2017-05-26 | $84.14 | $85.19 | $84.09 | $84.83 | $76.04 | 567,483 |
| 2017-05-25 | $84.34 | $84.48 | $84.13 | $84.28 | $75.54 | 401,103 |
| 2017-05-24 | $84.03 | $84.33 | $83.87 | $84.16 | $75.43 | 763,574 |
| 2017-05-23 | $85.34 | $85.34 | $84.60 | $84.75 | $75.96 | 1,762,105 |
| 2017-05-22 | $85.81 | $85.90 | $85.26 | $85.28 | $76.44 | 2,330,162 |
| 2017-05-19 | $84.00 | $84.80 | $83.94 | $84.80 | $76.01 | 2,815,237 |
| 2017-05-18 | $83.09 | $83.23 | $82.54 | $82.81 | $74.22 | 600,965 |
| 2017-05-17 | $83.41 | $83.63 | $82.76 | $82.81 | $74.22 | 506,979 |
| 2017-05-16 | $82.98 | $83.44 | $82.91 | $83.27 | $72.40 | 932,885 |
| 2017-05-15 | $81.80 | $81.89 | $81.39 | $81.61 | $70.96 | 382,386 |
| 2017-05-12 | $80.68 | $81.24 | $80.64 | $81.11 | $70.52 | 517,056 |
| 2017-05-11 | $80.25 | $80.53 | $79.98 | $80.09 | $69.63 | 418,120 |
| 2017-05-10 | $80.24 | $80.29 | $79.91 | $80.05 | $69.60 | 2,551,870 |
| 2017-05-09 | $80.08 | $80.43 | $79.85 | $80.25 | $69.77 | 483,611 |
| 2017-05-08 | $80.82 | $80.94 | $80.40 | $80.40 | $69.90 | 521,730 |
| 2017-05-05 | $80.11 | $81.23 | $79.98 | $81.06 | $70.48 | 518,489 |
| 2017-05-04 | $78.67 | $79.98 | $78.56 | $79.85 | $69.43 | 1,111,827 |
| 2017-05-03 | $78.15 | $78.28 | $77.92 | $78.07 | $67.88 | 323,558 |
| 2017-05-02 | $77.36 | $79.32 | $77.33 | $77.80 | $67.64 | 405,993 |
| 2017-05-01 | $77.06 | $77.22 | $76.89 | $77.19 | $67.11 | 323,795 |
| 2017-04-28 | $77.56 | $77.56 | $76.84 | $77.00 | $66.95 | 753,133 |
| 2017-04-27 | $77.73 | $77.95 | $77.55 | $77.87 | $67.70 | 269,880 |
| 2017-04-26 | $77.58 | $77.90 | $77.52 | $77.67 | $67.53 | 343,553 |
| 2017-04-25 | $77.13 | $77.90 | $77.07 | $77.86 | $67.70 | 562,666 |
| 2017-04-24 | $77.10 | $77.55 | $77.00 | $77.41 | $67.30 | 499,478 |
| 2017-04-21 | $75.59 | $75.79 | $75.45 | $75.75 | $65.86 | 952,824 |
| 2017-04-20 | $75.71 | $76.06 | $75.62 | $75.79 | $65.90 | 318,372 |
| 2017-04-19 | $75.40 | $75.58 | $75.11 | $75.14 | $65.33 | 423,353 |
| 2017-04-18 | $76.26 | $76.42 | $75.98 | $76.35 | $66.38 | 669,286 |
| 2017-04-17 | $76.04 | $76.45 | $75.77 | $76.37 | $66.40 | 449,988 |
| 2017-04-13 | $75.89 | $76.07 | $75.66 | $76.07 | $66.14 | 336,187 |
| 2017-04-12 | $75.57 | $76.37 | $75.46 | $76.30 | $66.34 | 285,527 |
| 2017-04-11 | $74.88 | $75.46 | $74.78 | $75.44 | $65.59 | 502,773 |
| 2017-04-10 | $74.50 | $74.99 | $74.49 | $74.77 | $65.01 | 368,598 |
| 2017-04-07 | $74.47 | $75.11 | $74.29 | $74.70 | $64.95 | 308,836 |
| 2017-04-06 | $76.56 | $76.60 | $76.26 | $76.26 | $64.34 | 493,267 |
| 2017-04-05 | $76.43 | $76.61 | $76.02 | $76.04 | $64.15 | 599,924 |
| 2017-04-04 | $76.42 | $76.83 | $76.37 | $76.81 | $64.80 | 411,152 |
| 2017-04-03 | $76.86 | $77.13 | $76.52 | $76.89 | $64.87 | 531,300 |
| 2017-03-31 | $76.90 | $76.99 | $76.72 | $76.90 | $64.88 | 293,000 |
| 2017-03-30 | $77.70 | $77.84 | $77.05 | $77.15 | $65.09 | 483,200 |
| 2017-03-29 | $77.53 | $78.06 | $77.47 | $78.03 | $65.83 | 330,200 |
| 2017-03-28 | $78.17 | $78.48 | $77.90 | $77.95 | $65.76 | 483,000 |
| 2017-03-27 | $78.66 | $78.90 | $78.49 | $78.65 | $66.35 | 836,100 |
| 2017-03-24 | $77.76 | $78.20 | $77.73 | $77.89 | $65.71 | 1,112,400 |
| 2017-03-23 | $77.15 | $78.18 | $77.10 | $77.85 | $65.68 | 1,135,200 |
| 2017-03-22 | $77.36 | $77.89 | $77.34 | $77.77 | $65.61 | 775,100 |
| 2017-03-21 | $77.82 | $77.88 | $77.33 | $77.39 | $65.29 | 673,800 |
| 2017-03-20 | $77.50 | $77.70 | $77.40 | $77.53 | $65.41 | 258,700 |
| 2017-03-17 | $77.20 | $77.64 | $77.10 | $77.47 | $65.36 | 446,800 |
| 2017-03-16 | $76.98 | $77.30 | $76.87 | $77.14 | $65.08 | 344,600 |
| 2017-03-15 | $75.53 | $76.88 | $75.51 | $76.88 | $64.86 | 401,500 |
| 2017-03-14 | $75.46 | $75.69 | $75.46 | $75.58 | $63.76 | 380,700 |
| 2017-03-13 | $75.39 | $75.64 | $75.28 | $75.61 | $63.79 | 546,000 |
| 2017-03-10 | $74.55 | $74.86 | $74.45 | $74.72 | $63.04 | 703,200 |
| 2017-03-09 | $73.97 | $74.56 | $73.95 | $74.54 | $62.89 | 359,900 |
| 2017-03-08 | $74.20 | $74.31 | $73.93 | $74.05 | $62.47 | 487,100 |
| 2017-03-07 | $74.18 | $74.67 | $74.15 | $74.55 | $62.89 | 635,200 |
| 2017-03-06 | $74.13 | $74.38 | $74.03 | $74.33 | $62.71 | 319,200 |
| 2017-03-03 | $73.70 | $74.08 | $73.51 | $74.03 | $62.46 | 860,300 |
| 2017-03-02 | $73.35 | $73.86 | $73.31 | $73.77 | $62.24 | 678,300 |
| 2017-03-01 | $73.19 | $74.18 | $73.15 | $74.09 | $62.51 | 830,300 |
| 2017-02-28 | $73.79 | $74.20 | $73.60 | $73.69 | $62.17 | 872,200 |
| 2017-02-27 | $73.77 | $74.02 | $73.69 | $73.79 | $62.25 | 579,400 |
| 2017-02-24 | $73.81 | $74.20 | $73.76 | $74.02 | $62.45 | 1,977,000 |
| 2017-02-23 | $73.56 | $74.40 | $73.52 | $74.20 | $62.60 | 1,721,000 |
| 2017-02-22 | $73.25 | $73.82 | $73.10 | $73.80 | $62.26 | 396,300 |
| 2017-02-21 | $72.68 | $72.98 | $72.36 | $72.92 | $61.52 | 677,300 |
| 2017-02-17 | $73.86 | $73.90 | $73.41 | $73.74 | $62.21 | 1,004,000 |
| 2017-02-16 | $72.17 | $72.75 | $72.05 | $72.62 | $61.27 | 555,700 |
| 2017-02-15 | $72.18 | $72.81 | $72.05 | $72.67 | $61.31 | 859,600 |
| 2017-02-14 | $73.06 | $73.14 | $72.42 | $72.66 | $61.30 | 751,800 |
| 2017-02-13 | $73.41 | $73.56 | $73.22 | $73.31 | $61.85 | 378,200 |
| 2017-02-10 | $73.09 | $73.80 | $73.04 | $73.48 | $61.99 | 751,600 |
| 2017-02-09 | $74.02 | $74.16 | $73.63 | $73.95 | $62.39 | 583,800 |
| 2017-02-08 | $74.26 | $74.88 | $74.17 | $74.57 | $62.91 | 1,481,100 |
| 2017-02-07 | $73.10 | $73.40 | $73.02 | $73.12 | $61.69 | 1,266,300 |
| 2017-02-06 | $73.01 | $73.47 | $72.99 | $73.44 | $61.96 | 256,100 |
| 2017-02-03 | $73.44 | $73.78 | $73.29 | $73.69 | $62.17 | 607,900 |
| 2017-02-02 | $73.47 | $73.57 | $72.73 | $72.79 | $61.41 | 359,400 |
| 2017-02-01 | $73.65 | $73.68 | $72.60 | $72.96 | $61.55 | 430,773 |
| 2017-01-31 | $72.82 | $73.36 | $72.71 | $73.22 | $61.77 | 385,056 |
| 2017-01-30 | $72.03 | $72.97 | $72.00 | $72.87 | $61.48 | 483,754 |
| 2017-01-27 | $73.16 | $73.42 | $72.92 | $73.40 | $61.92 | 365,707 |
| 2017-01-26 | $73.04 | $73.18 | $72.70 | $72.87 | $61.48 | 1,010,160 |
| 2017-01-25 | $73.36 | $73.83 | $73.20 | $73.82 | $62.28 | 785,467 |
| 2017-01-24 | $73.26 | $73.55 | $73.22 | $73.38 | $61.91 | 392,021 |
| 2017-01-23 | $73.11 | $73.47 | $72.89 | $73.39 | $61.92 | 540,068 |
| 2017-01-20 | $72.72 | $73.14 | $72.65 | $73.07 | $61.65 | 294,672 |
| 2017-01-19 | $72.71 | $72.87 | $72.39 | $72.69 | $61.32 | 401,483 |
| 2017-01-18 | $73.63 | $73.72 | $73.20 | $73.24 | $61.79 | 452,482 |
| 2017-01-17 | $73.13 | $73.46 | $73.09 | $73.35 | $61.88 | 705,725 |
| 2017-01-13 | $73.68 | $74.00 | $73.32 | $73.99 | $62.42 | 985,612 |
| 2017-01-12 | $73.90 | $74.11 | $73.82 | $74.00 | $62.43 | 560,241 |
| 2017-01-11 | $73.14 | $73.64 | $72.79 | $73.35 | $61.88 | 563,908 |
| 2017-01-10 | $72.84 | $73.91 | $72.75 | $73.76 | $62.23 | 650,232 |
| 2017-01-09 | $73.53 | $73.79 | $73.46 | $73.59 | $62.08 | 681,654 |
| 2017-01-06 | $72.92 | $73.73 | $72.89 | $73.52 | $62.02 | 450,743 |
| 2017-01-05 | $72.59 | $73.60 | $72.57 | $73.58 | $62.08 | 677,672 |
| 2017-01-04 | $71.13 | $72.01 | $71.05 | $71.90 | $60.66 | 687,132 |
| 2017-01-03 | $70.44 | $72.30 | $70.06 | $71.35 | $60.19 | 1,527,811 |
| 2016-12-30 | $72.13 | $72.35 | $71.62 | $71.74 | $60.52 | 862,951 |
| 2016-12-29 | $71.50 | $71.67 | $71.35 | $71.40 | $60.23 | 504,130 |
| 2016-12-28 | $70.94 | $71.06 | $70.77 | $70.83 | $59.76 | 345,318 |
| 2016-12-27 | $71.22 | $71.39 | $70.91 | $71.14 | $60.02 | 479,189 |
| 2016-12-23 | $71.13 | $71.27 | $70.99 | $71.21 | $60.07 | 573,704 |
| 2016-12-22 | $71.35 | $71.47 | $71.07 | $71.36 | $60.20 | 595,255 |
| 2016-12-21 | $71.36 | $71.37 | $70.80 | $70.95 | $59.86 | 602,516 |
| 2016-12-20 | $70.78 | $71.25 | $70.65 | $70.90 | $59.81 | 828,018 |
| 2016-12-19 | $70.85 | $71.34 | $70.78 | $71.16 | $60.03 | 663,664 |
| 2016-12-16 | $69.88 | $70.66 | $69.83 | $70.57 | $59.54 | 853,915 |
| 2016-12-15 | $70.30 | $70.50 | $70.00 | $70.26 | $59.27 | 847,346 |
| 2016-12-14 | $71.30 | $71.81 | $70.42 | $70.50 | $59.48 | 1,673,032 |
| 2016-12-13 | $70.79 | $71.58 | $70.74 | $71.52 | $60.34 | 1,245,972 |
| 2016-12-12 | $69.48 | $69.84 | $69.44 | $69.58 | $58.70 | 1,443,461 |
| 2016-12-09 | $69.13 | $69.96 | $68.88 | $69.87 | $58.94 | 1,899,451 |
| 2016-12-08 | $67.45 | $67.73 | $67.21 | $67.52 | $56.96 | 998,449 |
| 2016-12-07 | $67.42 | $67.95 | $67.36 | $67.69 | $57.11 | 1,110,435 |
| 2016-12-06 | $67.72 | $68.00 | $67.55 | $67.79 | $57.19 | 872,980 |
| 2016-12-05 | $68.04 | $68.08 | $67.31 | $67.70 | $57.11 | 1,052,782 |
| 2016-12-02 | $66.98 | $67.50 | $66.93 | $67.45 | $56.90 | 738,218 |
| 2016-12-01 | $66.31 | $66.67 | $66.08 | $66.60 | $56.19 | 919,861 |
| 2016-11-30 | $67.60 | $67.66 | $67.08 | $67.30 | $56.78 | 1,129,808 |
| 2016-11-29 | $67.20 | $67.72 | $67.17 | $67.62 | $57.04 | 744,861 |
| 2016-11-28 | $67.79 | $67.98 | $67.52 | $67.60 | $57.03 | 796,488 |
| 2016-11-25 | $68.46 | $68.55 | $68.12 | $68.22 | $57.55 | 425,255 |
| 2016-11-23 | $66.45 | $66.80 | $66.40 | $66.62 | $56.20 | 1,535,852 |
| 2016-11-22 | $66.96 | $67.10 | $66.70 | $66.99 | $56.52 | 1,349,972 |
| 2016-11-21 | $67.78 | $67.94 | $67.45 | $67.69 | $57.11 | 2,559,106 |
| 2016-11-18 | $68.05 | $68.19 | $67.74 | $67.84 | $57.23 | 2,037,954 |
| 2016-11-17 | $68.80 | $69.08 | $68.50 | $68.58 | $57.85 | 2,385,189 |
| 2016-11-16 | $68.36 | $69.05 | $68.31 | $69.01 | $58.22 | 2,277,804 |
| 2016-11-15 | $68.43 | $68.85 | $68.38 | $68.75 | $58.00 | 706,950 |
| 2016-11-14 | $68.14 | $68.26 | $67.73 | $68.09 | $57.44 | 1,281,336 |
| 2016-11-11 | $70.01 | $70.35 | $69.33 | $69.59 | $58.71 | 1,563,737 |
| 2016-11-10 | $70.23 | $70.36 | $69.36 | $69.99 | $59.05 | 1,066,662 |
| 2016-11-09 | $71.75 | $72.00 | $71.27 | $71.77 | $60.54 | 914,859 |
| 2016-11-08 | $72.81 | $73.05 | $72.59 | $72.98 | $61.57 | 392,017 |
| 2016-11-07 | $72.83 | $73.02 | $72.38 | $73.02 | $61.60 | 325,707 |
| 2016-11-04 | $72.65 | $73.40 | $72.41 | $72.52 | $61.18 | 4,009,067 |
| 2016-11-03 | $72.98 | $73.03 | $72.30 | $72.40 | $61.08 | 2,327,146 |
| 2016-11-02 | $74.01 | $74.08 | $73.39 | $73.44 | $61.96 | 324,586 |
| 2016-11-01 | $73.41 | $73.60 | $73.09 | $73.18 | $61.74 | 1,396,084 |
| 2016-10-31 | $73.00 | $73.05 | $72.45 | $72.65 | $61.29 | 1,221,666 |
| 2016-10-28 | $73.14 | $73.47 | $73.07 | $73.40 | $61.92 | 205,706 |
| 2016-10-27 | $73.39 | $73.84 | $73.30 | $73.66 | $62.14 | 369,488 |
| 2016-10-26 | $72.68 | $72.73 | $72.42 | $72.48 | $61.14 | 406,531 |
| 2016-10-25 | $72.40 | $72.67 | $72.25 | $72.27 | $60.97 | 993,080 |
| 2016-10-24 | $73.28 | $73.37 | $72.62 | $72.68 | $61.32 | 3,678,579 |
| 2016-10-21 | $73.42 | $73.62 | $73.21 | $73.29 | $61.83 | 1,550,192 |
| 2016-10-20 | $74.57 | $75.09 | $74.44 | $74.51 | $62.86 | 653,849 |
| 2016-10-19 | $75.31 | $75.45 | $75.11 | $75.31 | $63.54 | 395,226 |
| 2016-10-18 | $75.62 | $75.74 | $75.43 | $75.63 | $63.80 | 460,577 |
| 2016-10-17 | $75.33 | $75.54 | $75.17 | $75.41 | $63.62 | 294,772 |
| 2016-10-14 | $76.29 | $76.62 | $75.92 | $76.06 | $64.17 | 270,684 |
| 2016-10-13 | $75.30 | $75.68 | $75.05 | $75.42 | $63.63 | 282,682 |
| 2016-10-12 | $75.84 | $75.95 | $75.50 | $75.69 | $63.86 | 359,206 |
| 2016-10-11 | $76.76 | $76.85 | $75.71 | $75.90 | $64.03 | 762,757 |
| 2016-10-10 | $76.85 | $77.24 | $76.80 | $76.86 | $64.84 | 173,576 |
| 2016-10-07 | $77.30 | $77.38 | $76.39 | $76.83 | $64.81 | 292,596 |
| 2016-10-06 | $77.82 | $77.91 | $77.64 | $77.85 | $65.68 | 284,471 |
| 2016-10-05 | $78.42 | $78.51 | $77.89 | $78.14 | $65.92 | 334,037 |
| 2016-10-04 | $78.31 | $78.85 | $78.17 | $78.55 | $66.27 | 349,731 |
| 2016-10-03 | $78.94 | $79.14 | $78.69 | $78.92 | $66.58 | 239,763 |
| 2016-09-30 | $78.77 | $79.12 | $78.65 | $79.02 | $66.66 | 534,727 |
| 2016-09-29 | $79.59 | $79.87 | $79.40 | $79.60 | $67.15 | 440,806 |
| 2016-09-28 | $79.54 | $79.70 | $79.14 | $79.50 | $67.07 | 248,807 |
| 2016-09-27 | $78.92 | $79.46 | $78.89 | $79.46 | $67.04 | 399,226 |
| 2016-09-26 | $78.63 | $78.95 | $78.51 | $78.74 | $66.42 | 1,105,957 |
| 2016-09-23 | $78.93 | $79.23 | $78.90 | $79.09 | $66.72 | 443,281 |
| 2016-09-22 | $80.52 | $80.94 | $80.52 | $80.61 | $68.00 | 600,527 |
| 2016-09-21 | $79.16 | $79.38 | $78.76 | $79.38 | $66.97 | 947,925 |
| 2016-09-20 | $79.49 | $79.49 | $79.02 | $79.25 | $66.86 | 282,300 |
| 2016-09-19 | $78.58 | $78.77 | $78.44 | $78.54 | $66.26 | 511,312 |
| 2016-09-16 | $78.77 | $78.82 | $78.17 | $78.38 | $66.13 | 272,155 |
| 2016-09-15 | $79.52 | $79.65 | $79.17 | $79.57 | $67.13 | 417,572 |
| 2016-09-14 | $79.66 | $79.91 | $79.35 | $79.45 | $67.03 | 790,424 |
| 2016-09-13 | $79.62 | $79.75 | $78.85 | $79.00 | $66.65 | 350,832 |
| 2016-09-12 | $79.69 | $80.33 | $79.65 | $80.33 | $67.77 | 436,228 |
| 2016-09-09 | $80.19 | $80.22 | $79.72 | $79.72 | $67.26 | 1,400,063 |
| 2016-09-08 | $81.31 | $81.43 | $80.76 | $80.89 | $68.24 | 311,368 |
| 2016-09-07 | $81.66 | $81.88 | $81.32 | $81.39 | $68.66 | 454,546 |
| 2016-09-06 | $80.79 | $81.55 | $80.69 | $81.45 | $68.72 | 228,415 |
| 2016-09-02 | $80.40 | $80.71 | $80.20 | $80.56 | $67.96 | 331,778 |
| 2016-09-01 | $79.05 | $79.54 | $78.90 | $79.39 | $66.98 | 510,140 |
| 2016-08-31 | $79.32 | $79.65 | $79.27 | $79.50 | $67.07 | 325,363 |
| 2016-08-30 | $79.74 | $79.87 | $79.28 | $79.48 | $67.05 | 294,242 |
| 2016-08-29 | $79.45 | $79.73 | $79.25 | $79.57 | $67.13 | 294,909 |
| 2016-08-26 | $80.05 | $80.80 | $79.05 | $79.37 | $66.96 | 561,493 |
| 2016-08-25 | $80.31 | $80.38 | $79.88 | $79.99 | $67.48 | 239,821 |
| 2016-08-24 | $80.55 | $80.62 | $80.06 | $80.10 | $67.58 | 273,841 |
| 2016-08-23 | $81.17 | $81.40 | $80.79 | $80.79 | $68.16 | 270,451 |
| 2016-08-22 | $81.02 | $81.20 | $80.86 | $81.02 | $68.35 | 557,153 |
| 2016-08-19 | $82.21 | $82.22 | $81.73 | $81.90 | $69.09 | 687,626 |
| 2016-08-18 | $82.87 | $83.25 | $82.72 | $82.98 | $70.01 | 370,863 |
| 2016-08-17 | $81.64 | $81.75 | $81.12 | $81.54 | $68.79 | 214,365 |
| 2016-08-16 | $82.18 | $82.46 | $81.65 | $81.67 | $68.90 | 420,669 |
| 2016-08-15 | $82.02 | $82.17 | $81.80 | $81.96 | $69.15 | 394,153 |
| 2016-08-12 | $81.96 | $82.09 | $81.75 | $81.85 | $69.05 | 516,257 |
| 2016-08-11 | $81.47 | $81.95 | $81.35 | $81.63 | $68.87 | 299,328 |
| 2016-08-10 | $79.83 | $79.92 | $79.30 | $79.45 | $67.03 | 335,439 |
| 2016-08-09 | $79.15 | $79.48 | $79.05 | $79.37 | $66.96 | 173,807 |
| 2016-08-08 | $78.85 | $79.01 | $78.57 | $78.77 | $66.45 | 174,114 |
| 2016-08-05 | $79.25 | $79.72 | $79.25 | $79.57 | $67.13 | 287,039 |
| 2016-08-04 | $79.38 | $79.70 | $79.30 | $79.64 | $67.19 | 411,072 |
| 2016-08-03 | $79.10 | $79.25 | $78.80 | $79.10 | $66.73 | 410,609 |
| 2016-08-02 | $80.18 | $80.21 | $79.67 | $79.84 | $67.36 | 192,274 |
| 2016-08-01 | $80.26 | $80.37 | $79.51 | $79.67 | $67.21 | 470,785 |
| 2016-07-29 | $79.78 | $80.55 | $79.69 | $80.23 | $67.69 | 451,592 |
| 2016-07-28 | $78.98 | $79.15 | $78.41 | $78.65 | $66.35 | 422,426 |
| 2016-07-27 | $78.67 | $78.98 | $78.30 | $78.90 | $66.56 | 258,453 |
| 2016-07-26 | $79.39 | $79.47 | $78.83 | $78.95 | $66.61 | 361,476 |
| 2016-07-25 | $79.49 | $79.55 | $79.00 | $79.15 | $66.77 | 181,049 |
| 2016-07-22 | $78.96 | $79.02 | $78.72 | $78.97 | $66.62 | 319,779 |
| 2016-07-21 | $78.72 | $78.91 | $78.53 | $78.65 | $66.35 | 498,663 |
| 2016-07-20 | $78.78 | $79.15 | $78.66 | $78.86 | $66.53 | 317,548 |
| 2016-07-19 | $78.90 | $79.11 | $78.63 | $78.68 | $66.38 | 237,524 |
| 2016-07-18 | $79.32 | $79.65 | $78.90 | $79.10 | $66.73 | 265,320 |
| 2016-07-15 | $79.12 | $79.36 | $78.77 | $78.82 | $66.50 | 2,009,726 |
| 2016-07-14 | $79.58 | $79.76 | $79.16 | $79.21 | $66.83 | 716,212 |
| 2016-07-13 | $78.80 | $79.15 | $78.74 | $78.75 | $66.44 | 516,680 |
| 2016-07-12 | $79.24 | $79.24 | $78.59 | $78.59 | $66.30 | 428,989 |
| 2016-07-11 | $79.06 | $79.38 | $79.00 | $79.05 | $66.69 | 307,077 |
| 2016-07-08 | $78.36 | $78.55 | $78.11 | $78.39 | $66.13 | 1,664,723 |
| 2016-07-07 | $78.05 | $78.37 | $77.79 | $77.99 | $65.80 | 224,373 |
| 2016-07-06 | $77.16 | $78.11 | $77.11 | $78.04 | $65.84 | 544,766 |
| 2016-07-05 | $77.52 | $77.66 | $76.87 | $77.00 | $64.96 | 298,924 |
| 2016-07-01 | $78.03 | $78.13 | $77.50 | $78.09 | $65.88 | 266,270 |
| 2016-06-30 | $76.76 | $77.50 | $76.69 | $77.31 | $65.22 | 855,976 |
| 2016-06-29 | $76.04 | $76.35 | $75.87 | $76.06 | $64.17 | 567,505 |
| 2016-06-28 | $75.33 | $75.40 | $74.55 | $75.37 | $63.59 | 462,805 |
| 2016-06-27 | $73.96 | $73.98 | $72.47 | $73.11 | $61.68 | 1,903,504 |
| 2016-06-24 | $73.89 | $74.77 | $72.31 | $72.59 | $61.24 | 768,606 |
| 2016-06-23 | $75.57 | $76.18 | $75.02 | $76.07 | $64.18 | 329,384 |
| 2016-06-22 | $74.72 | $75.07 | $74.27 | $74.34 | $62.72 | 624,487 |
| 2016-06-21 | $74.32 | $75.25 | $74.29 | $74.86 | $63.16 | 588,679 |
| 2016-06-20 | $74.06 | $74.10 | $73.46 | $73.52 | $62.02 | 761,577 |
| 2016-06-17 | $73.03 | $73.24 | $72.60 | $73.20 | $61.75 | 382,189 |
| 2016-06-16 | $72.16 | $73.01 | $71.82 | $73.01 | $61.59 | 615,099 |
| 2016-06-15 | $73.33 | $73.38 | $72.61 | $72.69 | $61.32 | 545,162 |
| 2016-06-14 | $72.87 | $72.98 | $72.48 | $72.68 | $61.32 | 509,699 |
| 2016-06-13 | $73.63 | $73.84 | $73.11 | $73.47 | $61.98 | 455,170 |
| 2016-06-10 | $75.16 | $75.29 | $74.28 | $74.44 | $62.80 | 197,063 |
| 2016-06-09 | $75.69 | $75.83 | $75.41 | $75.70 | $63.86 | 185,385 |
| 2016-06-08 | $76.49 | $76.63 | $76.30 | $76.40 | $64.45 | 267,128 |
| 2016-06-07 | $76.30 | $76.44 | $76.20 | $76.29 | $64.36 | 400,845 |
| 2016-06-06 | $75.91 | $75.91 | $75.41 | $75.61 | $63.79 | 308,911 |
| 2016-06-03 | $74.70 | $75.33 | $74.66 | $75.28 | $63.51 | 245,321 |
| 2016-06-02 | $74.27 | $74.49 | $74.14 | $74.49 | $62.84 | 539,112 |
| 2016-06-01 | $74.31 | $74.44 | $74.10 | $74.26 | $62.65 | 288,570 |
| 2016-05-31 | $74.42 | $74.77 | $73.44 | $73.90 | $62.35 | 971,326 |
| 2016-05-27 | $74.73 | $75.00 | $74.68 | $74.94 | $63.22 | 278,026 |
| 2016-05-26 | $74.73 | $75.12 | $74.68 | $74.92 | $63.21 | 1,014,883 |
| 2016-05-25 | $74.06 | $76.50 | $73.87 | $73.98 | $62.41 | 295,391 |
| 2016-05-24 | $73.60 | $74.16 | $73.60 | $73.98 | $62.41 | 301,253 |
| 2016-05-23 | $73.31 | $73.69 | $73.20 | $73.55 | $62.05 | 204,533 |
| 2016-05-20 | $73.59 | $73.63 | $73.19 | $73.28 | $61.82 | 494,855 |
| 2016-05-19 | $72.96 | $73.32 | $72.80 | $73.04 | $61.62 | 340,071 |
| 2016-05-18 | $73.71 | $74.35 | $73.34 | $73.73 | $62.20 | 379,398 |
| 2016-05-17 | $74.31 | $74.64 | $73.80 | $73.88 | $62.33 | 311,007 |
| 2016-05-16 | $74.23 | $74.64 | $74.18 | $74.52 | $62.87 | 506,984 |
| 2016-05-13 | $74.66 | $74.95 | $74.21 | $74.32 | $60.77 | 302,601 |
| 2016-05-12 | $75.15 | $75.31 | $74.77 | $74.90 | $61.24 | 301,143 |
| 2016-05-11 | $74.79 | $74.99 | $74.57 | $74.82 | $61.18 | 189,907 |
| 2016-05-10 | $73.94 | $74.30 | $73.87 | $74.30 | $60.75 | 426,491 |
| 2016-05-09 | $73.57 | $73.67 | $73.42 | $73.47 | $60.07 | 227,483 |
| 2016-05-06 | $72.86 | $73.35 | $72.81 | $73.19 | $59.84 | 283,064 |
| 2016-05-05 | $73.38 | $73.38 | $72.64 | $72.67 | $59.42 | 579,677 |
| 2016-05-04 | $74.07 | $74.12 | $73.39 | $73.50 | $60.10 | 352,499 |
| 2016-05-03 | $75.00 | $75.00 | $74.45 | $74.73 | $61.10 | 1,073,694 |
| 2016-05-02 | $74.72 | $75.29 | $74.72 | $75.08 | $61.39 | 1,430,889 |
| 2016-04-29 | $74.52 | $74.89 | $74.28 | $74.57 | $60.97 | 320,879 |
| 2016-04-28 | $74.42 | $74.87 | $74.26 | $74.35 | $60.79 | 304,612 |
| 2016-04-27 | $74.60 | $74.81 | $74.29 | $74.56 | $60.96 | 564,119 |
| 2016-04-26 | $74.72 | $74.75 | $74.10 | $74.12 | $60.60 | 710,964 |
| 2016-04-25 | $74.27 | $74.41 | $73.91 | $73.91 | $60.43 | 1,081,536 |
| 2016-04-22 | $74.26 | $74.32 | $73.74 | $73.96 | $60.47 | 1,432,020 |
| 2016-04-21 | $74.74 | $75.43 | $74.64 | $75.14 | $61.44 | 1,015,360 |
| 2016-04-20 | $76.30 | $76.47 | $75.96 | $76.16 | $62.27 | 365,585 |
| 2016-04-19 | $76.40 | $77.05 | $76.32 | $76.89 | $62.87 | 691,368 |
| 2016-04-18 | $74.80 | $75.46 | $74.75 | $75.46 | $61.70 | 617,567 |
| 2016-04-15 | $74.52 | $75.25 | $74.43 | $75.04 | $61.36 | 267,044 |
| 2016-04-14 | $75.23 | $75.31 | $74.83 | $74.92 | $61.26 | 508,303 |
| 2016-04-13 | $73.85 | $73.89 | $73.41 | $73.81 | $60.35 | 299,287 |
| 2016-04-12 | $72.99 | $73.58 | $72.68 | $73.53 | $60.12 | 410,950 |
| 2016-04-11 | $73.64 | $73.91 | $73.11 | $73.11 | $59.78 | 227,519 |
| 2016-04-08 | $73.92 | $74.50 | $73.77 | $74.25 | $60.71 | 299,524 |
| 2016-04-07 | $74.81 | $75.41 | $74.79 | $75.29 | $59.70 | 556,497 |
| 2016-04-06 | $74.79 | $75.35 | $74.63 | $75.15 | $59.58 | 1,107,071 |
| 2016-04-05 | $73.78 | $74.03 | $73.59 | $74.00 | $58.67 | 516,173 |
| 2016-04-04 | $74.13 | $74.22 | $73.82 | $73.87 | $58.57 | 757,315 |
| 2016-04-01 | $73.89 | $74.43 | $73.80 | $74.04 | $58.70 | 1,163,013 |
| 2016-03-31 | $74.84 | $75.11 | $74.61 | $74.61 | $59.16 | 361,984 |
| 2016-03-30 | $75.04 | $75.50 | $74.76 | $74.97 | $59.44 | 1,517,474 |
| 2016-03-29 | $73.44 | $74.65 | $73.35 | $74.53 | $59.09 | 1,226,305 |
| 2016-03-28 | $72.71 | $73.25 | $72.50 | $72.55 | $57.52 | 433,668 |
| 2016-03-24 | $72.74 | $72.83 | $72.30 | $72.82 | $57.74 | 572,826 |
| 2016-03-23 | $73.59 | $73.59 | $73.15 | $73.15 | $58.00 | 633,686 |
| 2016-03-22 | $72.62 | $73.00 | $72.51 | $72.52 | $57.50 | 271,300 |
| 2016-03-21 | $73.33 | $73.85 | $73.33 | $73.65 | $58.40 | 323,643 |
| 2016-03-18 | $73.88 | $74.16 | $73.60 | $73.90 | $58.59 | 222,573 |
| 2016-03-17 | $73.35 | $74.23 | $73.23 | $73.99 | $58.66 | 631,809 |
| 2016-03-16 | $72.35 | $73.89 | $72.25 | $73.72 | $58.45 | 401,974 |
| 2016-03-15 | $72.41 | $72.58 | $72.26 | $72.52 | $57.50 | 247,805 |
| 2016-03-14 | $72.39 | $72.77 | $72.16 | $72.59 | $57.55 | 319,193 |
| 2016-03-11 | $72.77 | $73.16 | $72.55 | $73.02 | $57.90 | 344,378 |
| 2016-03-10 | $72.15 | $72.79 | $71.66 | $72.08 | $57.15 | 333,621 |
| 2016-03-09 | $71.48 | $71.81 | $71.34 | $71.47 | $56.67 | 483,288 |
| 2016-03-08 | $71.75 | $71.92 | $71.36 | $71.46 | $56.66 | 500,539 |
| 2016-03-07 | $71.19 | $72.11 | $71.09 | $71.64 | $56.80 | 272,533 |
| 2016-03-04 | $72.11 | $72.23 | $71.64 | $71.94 | $57.04 | 277,332 |
| 2016-03-03 | $71.49 | $71.83 | $71.24 | $71.60 | $56.77 | 474,384 |
| 2016-03-02 | $70.81 | $71.50 | $70.64 | $71.50 | $56.69 | 1,065,731 |
| 2016-03-01 | $70.99 | $71.83 | $70.93 | $71.83 | $56.95 | 1,491,775 |
| 2016-02-29 | $69.95 | $70.55 | $69.86 | $69.86 | $55.39 | 446,258 |
| 2016-02-26 | $70.83 | $71.02 | $70.65 | $70.84 | $56.16 | 383,909 |
| 2016-02-25 | $70.70 | $71.17 | $70.47 | $71.02 | $56.31 | 711,081 |
| 2016-02-24 | $69.85 | $71.20 | $69.74 | $71.00 | $56.29 | 554,547 |
| 2016-02-23 | $71.09 | $71.45 | $70.62 | $70.66 | $56.02 | 450,906 |
| 2016-02-22 | $71.35 | $71.67 | $71.15 | $71.36 | $56.58 | 1,228,949 |
| 2016-02-19 | $71.37 | $71.89 | $71.22 | $71.70 | $56.85 | 661,512 |
| 2016-02-18 | $71.52 | $71.80 | $68.00 | $71.69 | $56.84 | 807,786 |
| 2016-02-17 | $74.20 | $74.79 | $74.03 | $74.58 | $59.13 | 535,310 |
| 2016-02-16 | $74.15 | $74.35 | $73.51 | $74.26 | $58.88 | 356,916 |
| 2016-02-12 | $73.08 | $73.73 | $72.82 | $73.55 | $58.32 | 723,271 |
| 2016-02-11 | $73.30 | $73.33 | $72.62 | $73.23 | $58.06 | 1,162,376 |
| 2016-02-10 | $74.47 | $74.68 | $74.18 | $74.28 | $58.89 | 355,988 |
| 2016-02-09 | $73.47 | $74.09 | $73.21 | $73.68 | $58.42 | 414,801 |
| 2016-02-08 | $73.16 | $74.27 | $73.04 | $74.05 | $58.71 | 349,729 |
| 2016-02-05 | $74.23 | $74.42 | $73.74 | $73.94 | $58.62 | 628,413 |
| 2016-02-04 | $74.25 | $74.86 | $74.01 | $74.80 | $59.31 | 1,538,004 |
| 2016-02-03 | $74.75 | $75.59 | $74.23 | $75.54 | $59.89 | 1,035,768 |
| 2016-02-02 | $74.07 | $74.12 | $73.50 | $73.64 | $58.39 | 339,103 |
| 2016-02-01 | $73.63 | $74.42 | $73.59 | $74.30 | $58.91 | 614,993 |
| 2016-01-29 | $72.92 | $73.74 | $72.87 | $73.74 | $58.47 | 760,566 |
| 2016-01-28 | $72.80 | $72.83 | $71.82 | $71.82 | $56.94 | 1,047,844 |
| 2016-01-27 | $72.33 | $72.85 | $71.89 | $72.10 | $57.17 | 967,466 |
| 2016-01-26 | $71.21 | $72.23 | $71.19 | $72.09 | $57.16 | 513,808 |
| 2016-01-25 | $71.09 | $71.62 | $71.00 | $71.28 | $56.52 | 1,083,143 |
| 2016-01-22 | $70.86 | $71.21 | $70.65 | $71.03 | $56.32 | 729,365 |
| 2016-01-21 | $69.86 | $70.26 | $69.29 | $70.26 | $55.71 | 1,162,691 |
| 2016-01-20 | $70.15 | $70.20 | $68.80 | $69.83 | $55.37 | 710,902 |
| 2016-01-19 | $70.84 | $71.14 | $70.46 | $70.86 | $56.18 | 802,612 |
| 2016-01-15 | $69.79 | $70.54 | $69.60 | $69.65 | $55.22 | 538,118 |
| 2016-01-14 | $70.89 | $71.50 | $70.48 | $71.29 | $56.52 | 510,960 |
| 2016-01-13 | $72.22 | $72.26 | $71.06 | $71.20 | $56.45 | 485,934 |
| 2016-01-12 | $71.77 | $72.00 | $71.30 | $71.98 | $57.07 | 526,642 |
| 2016-01-11 | $70.48 | $70.60 | $69.82 | $70.11 | $55.59 | 605,478 |
| 2016-01-08 | $71.12 | $71.17 | $70.05 | $70.09 | $55.57 | 593,351 |
| 2016-01-07 | $71.15 | $71.55 | $70.90 | $70.97 | $56.27 | 770,606 |
| 2016-01-06 | $71.89 | $72.35 | $71.82 | $72.26 | $57.29 | 449,798 |
| 2016-01-05 | $73.32 | $73.46 | $72.87 | $73.21 | $58.05 | 503,581 |
| 2016-01-04 | $73.50 | $73.57 | $72.52 | $73.45 | $58.24 | 698,495 |
| 2015-12-31 | $74.85 | $74.85 | $74.38 | $74.42 | $59.01 | 198,532 |
| 2015-12-30 | $76.01 | $76.09 | $75.36 | $75.69 | $60.01 | 252,838 |
| 2015-12-29 | $75.43 | $75.78 | $75.38 | $75.60 | $59.94 | 458,155 |
| 2015-12-28 | $74.60 | $74.68 | $74.38 | $74.62 | $59.16 | 415,907 |
| 2015-12-24 | $73.99 | $74.20 | $73.78 | $74.00 | $58.67 | 242,705 |
| 2015-12-23 | $73.72 | $74.32 | $73.55 | $73.96 | $58.64 | 667,955 |
| 2015-12-22 | $72.96 | $72.99 | $72.17 | $72.60 | $57.56 | 448,104 |
| 2015-12-21 | $73.66 | $73.71 | $72.64 | $73.00 | $57.88 | 473,741 |
| 2015-12-18 | $73.74 | $73.88 | $73.00 | $73.08 | $57.94 | 430,157 |
| 2015-12-17 | $74.28 | $74.28 | $73.59 | $73.86 | $58.56 | 442,680 |
| 2015-12-16 | $74.31 | $74.95 | $74.06 | $74.71 | $59.24 | 435,022 |
| 2015-12-15 | $73.90 | $74.10 | $73.49 | $73.60 | $58.36 | 507,314 |
| 2015-12-14 | $73.51 | $73.75 | $73.00 | $73.10 | $57.96 | 670,819 |
| 2015-12-11 | $73.77 | $73.97 | $73.39 | $73.46 | $58.24 | 375,734 |
| 2015-12-10 | $74.70 | $74.70 | $74.13 | $74.16 | $58.80 | 388,726 |
| 2015-12-09 | $74.62 | $74.87 | $74.00 | $74.38 | $58.97 | 475,812 |
| 2015-12-08 | $74.89 | $75.07 | $74.70 | $75.06 | $59.51 | 285,347 |
| 2015-12-07 | $75.42 | $75.47 | $75.12 | $75.42 | $59.80 | 286,667 |
| 2015-12-04 | $74.68 | $75.70 | $74.59 | $75.55 | $59.90 | 394,381 |
| 2015-12-03 | $75.16 | $75.60 | $74.78 | $75.60 | $59.94 | 387,275 |
| 2015-12-02 | $74.53 | $74.95 | $74.50 | $74.80 | $59.31 | 291,806 |
| 2015-12-01 | $74.07 | $74.34 | $73.87 | $74.27 | $58.89 | 522,583 |
| 2015-11-30 | $73.94 | $74.22 | $73.85 | $73.94 | $58.62 | 497,647 |
| 2015-11-27 | $74.47 | $74.50 | $74.11 | $74.20 | $58.83 | 113,583 |
| 2015-11-25 | $74.38 | $74.41 | $73.83 | $73.93 | $58.62 | 280,927 |
| 2015-11-24 | $73.58 | $73.89 | $73.44 | $73.89 | $58.59 | 479,778 |
| 2015-11-23 | $74.32 | $74.50 | $73.83 | $74.28 | $58.89 | 287,665 |
| 2015-11-20 | $74.71 | $74.88 | $74.41 | $74.60 | $59.15 | 304,139 |
| 2015-11-19 | $74.99 | $75.08 | $74.78 | $74.87 | $59.36 | 389,717 |
| 2015-11-18 | $74.15 | $74.57 | $74.05 | $74.48 | $59.05 | 261,729 |
| 2015-11-17 | $73.82 | $74.22 | $73.48 | $73.55 | $58.32 | 626,183 |
| 2015-11-16 | $72.94 | $73.78 | $72.88 | $73.76 | $58.48 | 328,483 |
| 2015-11-13 | $73.02 | $73.18 | $72.63 | $72.66 | $57.61 | 258,510 |
| 2015-11-12 | $74.08 | $74.65 | $73.94 | $74.02 | $58.69 | 246,631 |
| 2015-11-11 | $74.68 | $74.91 | $74.37 | $74.38 | $58.97 | 184,375 |
| 2015-11-10 | $74.09 | $74.32 | $73.89 | $74.24 | $58.86 | 297,574 |
| 2015-11-09 | $74.50 | $74.75 | $74.34 | $74.75 | $59.27 | 261,604 |
| 2015-11-06 | $75.48 | $75.60 | $74.88 | $75.03 | $59.49 | 370,727 |
| 2015-11-05 | $76.41 | $76.74 | $76.03 | $76.70 | $60.81 | 364,070 |
| 2015-11-04 | $76.66 | $76.67 | $76.10 | $76.45 | $60.62 | 414,019 |
| 2015-11-03 | $75.82 | $76.40 | $75.80 | $76.35 | $60.54 | 314,508 |
| 2015-11-02 | $76.12 | $76.46 | $75.90 | $76.36 | $60.54 | 504,803 |
| 2015-10-30 | $76.31 | $79.39 | $76.17 | $76.22 | $60.43 | 493,038 |
| 2015-10-29 | $76.32 | $76.83 | $76.32 | $76.69 | $60.81 | 361,386 |
| 2015-10-28 | $76.94 | $77.06 | $76.00 | $76.39 | $60.57 | 363,658 |
| 2015-10-27 | $76.36 | $76.67 | $76.00 | $76.36 | $60.54 | 240,587 |
| 2015-10-26 | $76.71 | $76.95 | $76.57 | $76.75 | $60.85 | 327,479 |
| 2015-10-23 | $77.39 | $77.51 | $77.10 | $77.13 | $61.15 | 503,223 |
| 2015-10-22 | $76.67 | $77.52 | $76.61 | $77.45 | $61.41 | 803,722 |
| 2015-10-21 | $76.87 | $76.93 | $76.02 | $76.03 | $60.28 | 353,672 |
| 2015-10-20 | $77.13 | $77.14 | $76.85 | $76.96 | $61.02 | 264,360 |
| 2015-10-19 | $77.29 | $77.36 | $76.60 | $76.79 | $60.88 | 344,507 |
| 2015-10-16 | $76.95 | $77.55 | $76.92 | $77.50 | $61.45 | 1,024,642 |
| 2015-10-15 | $78.61 | $79.19 | $78.61 | $79.16 | $62.76 | 325,338 |
| 2015-10-14 | $78.07 | $78.25 | $77.86 | $78.01 | $61.85 | 269,373 |
| 2015-10-13 | $78.02 | $78.42 | $77.93 | $78.06 | $61.89 | 260,243 |
| 2015-10-12 | $77.52 | $77.99 | $77.52 | $77.62 | $61.54 | 116,844 |
| 2015-10-09 | $77.33 | $77.48 | $77.01 | $77.27 | $61.27 | 187,168 |
| 2015-10-08 | $76.24 | $77.26 | $76.19 | $77.26 | $61.26 | 306,084 |
| 2015-10-07 | $76.32 | $76.49 | $75.81 | $76.36 | $60.54 | 457,488 |
| 2015-10-06 | $76.82 | $77.25 | $76.75 | $77.16 | $61.18 | 223,691 |
| 2015-10-05 | $76.30 | $76.86 | $76.26 | $76.86 | $60.94 | 335,144 |
| 2015-10-02 | $75.38 | $76.10 | $75.21 | $76.10 | $60.34 | 541,338 |
| 2015-10-01 | $75.54 | $75.73 | $74.62 | $75.24 | $59.65 | 520,990 |
| 2015-09-30 | $75.09 | $75.24 | $74.65 | $75.24 | $59.66 | 563,121 |
| 2015-09-29 | $73.14 | $73.50 | $72.88 | $73.08 | $57.94 | 341,375 |
| 2015-09-28 | $74.22 | $74.30 | $73.26 | $73.40 | $58.20 | 317,551 |
| 2015-09-25 | $73.80 | $74.34 | $73.12 | $73.50 | $58.28 | 517,330 |
| 2015-09-24 | $72.73 | $72.74 | $72.25 | $72.50 | $57.48 | 576,877 |
| 2015-09-23 | $73.97 | $74.06 | $72.95 | $72.96 | $57.85 | 246,758 |
| 2015-09-22 | $74.29 | $74.35 | $73.66 | $74.04 | $58.70 | 406,863 |
| 2015-09-21 | $76.18 | $76.24 | $75.75 | $75.91 | $60.19 | 359,867 |
| 2015-09-18 | $76.67 | $76.90 | $75.70 | $75.79 | $60.09 | 513,447 |
| 2015-09-17 | $76.08 | $76.84 | $75.90 | $76.40 | $60.58 | 1,029,546 |
| 2015-09-16 | $75.53 | $75.81 | $75.44 | $75.49 | $59.85 | 695,594 |
| 2015-09-15 | $74.95 | $75.09 | $74.67 | $74.85 | $59.35 | 734,323 |
| 2015-09-14 | $73.91 | $74.10 | $73.55 | $74.02 | $58.68 | 503,031 |
| 2015-09-11 | $73.69 | $74.05 | $73.62 | $73.98 | $58.66 | 642,979 |
| 2015-09-10 | $73.73 | $74.38 | $73.64 | $74.10 | $58.75 | 547,408 |
| 2015-09-09 | $74.41 | $74.45 | $73.50 | $73.50 | $58.28 | 321,739 |
| 2015-09-08 | $73.10 | $73.22 | $72.75 | $73.15 | $58.00 | 438,964 |
| 2015-09-04 | $72.17 | $73.20 | $72.10 | $72.60 | $57.56 | 387,000 |
| 2015-09-03 | $72.97 | $73.17 | $72.55 | $72.77 | $57.69 | 553,787 |
| 2015-09-02 | $73.13 | $73.13 | $72.25 | $72.65 | $57.60 | 518,961 |
| 2015-09-01 | $72.37 | $72.89 | $72.25 | $72.50 | $57.48 | 430,573 |
| 2015-08-31 | $73.79 | $73.90 | $73.31 | $73.65 | $58.39 | 2,873,215 |
| 2015-08-28 | $73.65 | $74.12 | $73.38 | $73.69 | $58.43 | 2,276,736 |
| 2015-08-27 | $73.93 | $74.25 | $73.18 | $73.61 | $58.36 | 1,016,457 |
| 2015-08-26 | $74.16 | $74.16 | $72.70 | $73.66 | $58.40 | 1,051,876 |
| 2015-08-25 | $75.66 | $75.68 | $73.28 | $73.35 | $58.16 | 678,555 |
| 2015-08-24 | $71.82 | $74.00 | $71.00 | $72.71 | $57.65 | 744,687 |
| 2015-08-21 | $75.40 | $75.52 | $73.87 | $74.14 | $58.78 | 469,640 |
| 2015-08-20 | $76.52 | $76.57 | $75.91 | $76.00 | $60.25 | 2,115,012 |
| 2015-08-19 | $76.65 | $77.25 | $76.48 | $77.10 | $61.13 | 303,788 |
| 2015-08-18 | $76.93 | $76.95 | $76.42 | $76.57 | $60.71 | 275,322 |
| 2015-08-17 | $76.66 | $76.90 | $76.59 | $76.85 | $60.93 | 309,548 |
| 2015-08-14 | $76.65 | $76.84 | $76.55 | $76.77 | $60.87 | 334,015 |
| 2015-08-13 | $76.69 | $76.81 | $75.93 | $76.01 | $60.26 | 404,362 |
| 2015-08-12 | $74.25 | $74.69 | $74.18 | $74.50 | $59.07 | 460,051 |
| 2015-08-11 | $74.61 | $74.68 | $74.06 | $74.25 | $58.87 | 275,656 |
| 2015-08-10 | $74.54 | $75.13 | $74.54 | $75.05 | $59.51 | 308,552 |
| 2015-08-07 | $74.33 | $74.73 | $74.21 | $74.52 | $59.08 | 204,771 |
| 2015-08-06 | $75.03 | $75.14 | $74.68 | $74.79 | $59.30 | 283,194 |
| 2015-08-05 | $74.88 | $75.32 | $74.88 | $75.19 | $59.61 | 264,239 |
| 2015-08-04 | $75.95 | $76.00 | $75.35 | $75.43 | $59.81 | 202,734 |
| 2015-08-03 | $76.33 | $76.37 | $75.57 | $75.70 | $60.02 | 381,480 |
| 2015-07-31 | $76.12 | $76.29 | $75.56 | $75.60 | $59.94 | 503,571 |
| 2015-07-30 | $75.24 | $75.37 | $74.93 | $75.25 | $59.66 | 217,281 |
| 2015-07-29 | $75.48 | $75.71 | $75.24 | $75.35 | $59.74 | 523,643 |
| 2015-07-28 | $74.29 | $74.95 | $74.08 | $74.90 | $59.39 | 1,416,538 |
| 2015-07-27 | $74.61 | $75.37 | $73.71 | $73.75 | $58.47 | 336,698 |
| 2015-07-24 | $75.20 | $75.51 | $74.47 | $74.59 | $59.14 | 1,737,656 |
| 2015-07-23 | $75.67 | $75.80 | $75.28 | $75.31 | $59.71 | 601,627 |
| 2015-07-22 | $75.30 | $75.42 | $75.08 | $75.30 | $59.70 | 254,393 |
| 2015-07-21 | $76.00 | $76.07 | $75.78 | $75.90 | $60.18 | 584,202 |
| 2015-07-20 | $75.92 | $76.14 | $75.75 | $75.92 | $60.19 | 440,603 |
| 2015-07-17 | $75.99 | $76.06 | $75.74 | $75.89 | $60.17 | 694,361 |
| 2015-07-16 | $75.70 | $76.01 | $75.63 | $75.85 | $60.14 | 640,823 |
| 2015-07-15 | $75.22 | $75.38 | $74.85 | $74.99 | $59.45 | 448,329 |
| 2015-07-14 | $75.82 | $76.00 | $75.70 | $75.88 | $60.16 | 728,437 |
| 2015-07-13 | $74.95 | $75.02 | $74.76 | $74.98 | $59.45 | 286,379 |
| 2015-07-10 | $75.47 | $75.50 | $75.10 | $75.31 | $59.71 | 1,494,120 |
| 2015-07-09 | $73.85 | $74.10 | $73.57 | $73.57 | $58.33 | 468,636 |
| 2015-07-08 | $72.82 | $73.00 | $72.59 | $72.90 | $57.80 | 484,992 |
| 2015-07-07 | $72.95 | $73.38 | $72.25 | $73.08 | $57.94 | 2,225,644 |
| 2015-07-06 | $72.33 | $73.06 | $72.29 | $72.75 | $57.68 | 250,159 |
| 2015-07-02 | $73.19 | $73.38 | $72.86 | $73.16 | $58.01 | 355,556 |
| 2015-07-01 | $72.71 | $73.02 | $72.17 | $72.49 | $57.48 | 403,612 |
| 2015-06-29 | $74.47 | $74.72 | $73.75 | $73.88 | $58.58 | 586,158 |
| 2015-06-26 | $74.76 | $74.87 | $74.40 | $74.61 | $59.16 | 373,366 |
| 2015-06-25 | $74.49 | $74.84 | $74.03 | $74.03 | $58.70 | 501,620 |
| 2015-06-24 | $75.23 | $75.32 | $74.55 | $74.70 | $59.23 | 839,000 |
| 2015-06-23 | $75.41 | $75.63 | $74.35 | $75.37 | $59.76 | 898,369 |
| 2015-06-22 | $75.94 | $76.23 | $75.53 | $75.53 | $59.89 | 1,059,896 |
| 2015-06-19 | $75.09 | $75.20 | $74.71 | $74.99 | $59.46 | 459,409 |
| 2015-06-18 | $74.96 | $75.33 | $74.64 | $74.90 | $59.39 | 934,551 |
| 2015-06-17 | $74.42 | $74.70 | $74.06 | $74.58 | $59.13 | 351,391 |
| 2015-06-16 | $74.36 | $74.67 | $74.23 | $74.34 | $58.94 | 331,677 |
| 2015-06-15 | $73.46 | $74.53 | $73.46 | $74.46 | $59.04 | 355,084 |
| 2015-06-12 | $75.37 | $75.44 | $74.71 | $74.78 | $59.29 | 427,979 |
| 2015-06-11 | $75.02 | $75.15 | $74.61 | $75.03 | $59.49 | 1,011,265 |
| 2015-06-10 | $74.92 | $75.30 | $74.66 | $74.67 | $59.20 | 390,546 |
| 2015-06-09 | $74.56 | $74.67 | $74.07 | $74.26 | $58.88 | 307,626 |
| 2015-06-08 | $74.55 | $75.08 | $74.34 | $74.96 | $59.43 | 238,935 |
| 2015-06-05 | $74.69 | $74.69 | $74.01 | $74.52 | $59.08 | 540,377 |
| 2015-06-04 | $76.25 | $76.64 | $75.72 | $76.02 | $60.27 | 461,255 |
| 2015-06-03 | $76.62 | $76.98 | $76.27 | $76.29 | $60.49 | 477,721 |
| 2015-06-02 | $77.20 | $77.58 | $76.96 | $77.35 | $61.33 | 572,880 |
| 2015-06-01 | $77.38 | $77.46 | $76.72 | $77.12 | $61.15 | 379,005 |
| 2015-05-29 | $78.10 | $78.49 | $76.95 | $77.44 | $61.40 | 415,690 |
| 2015-05-28 | $77.78 | $78.14 | $77.59 | $78.10 | $61.92 | 204,613 |
| 2015-05-27 | $77.10 | $77.52 | $77.02 | $77.46 | $61.42 | 530,725 |
| 2015-05-26 | $77.35 | $77.44 | $76.25 | $76.48 | $60.64 | 627,268 |
| 2015-05-22 | $78.07 | $78.21 | $77.66 | $77.70 | $61.61 | 692,471 |
| 2015-05-21 | $78.40 | $78.63 | $78.17 | $78.23 | $62.03 | 336,945 |
| 2015-05-20 | $78.02 | $78.25 | $77.77 | $78.10 | $61.92 | 517,308 |
| 2015-05-19 | $78.32 | $78.45 | $78.00 | $78.00 | $61.84 | 316,453 |
| 2015-05-18 | $78.37 | $78.48 | $78.05 | $78.23 | $62.03 | 284,006 |
| 2015-05-15 | $77.85 | $78.65 | $77.66 | $78.61 | $62.33 | 317,642 |
| 2015-05-14 | $78.98 | $79.10 | $78.44 | $79.00 | $62.63 | 281,650 |
| 2015-05-13 | $77.77 | $78.26 | $77.73 | $78.24 | $62.03 | 221,139 |
| 2015-05-12 | $77.53 | $77.65 | $77.22 | $77.37 | $61.34 | 239,150 |
| 2015-05-11 | $77.50 | $78.10 | $77.41 | $77.60 | $61.53 | 305,909 |
| 2015-05-08 | $78.14 | $78.52 | $77.86 | $78.03 | $61.87 | 430,479 |
| 2015-05-07 | $77.76 | $77.94 | $77.11 | $77.23 | $61.23 | 274,096 |
| 2015-05-06 | $78.03 | $78.22 | $77.15 | $77.59 | $61.52 | 848,181 |
| 2015-05-05 | $78.40 | $78.42 | $77.59 | $77.66 | $61.57 | 1,610,784 |
| 2015-05-04 | $78.17 | $78.38 | $77.92 | $78.28 | $62.07 | 1,815,102 |
| 2015-05-01 | $77.90 | $78.16 | $77.65 | $78.14 | $61.95 | 257,973 |
| 2015-04-30 | $77.27 | $77.89 | $77.11 | $77.62 | $61.54 | 504,307 |
| 2015-04-29 | $78.00 | $78.50 | $77.56 | $77.94 | $61.80 | 368,940 |
| 2015-04-28 | $77.98 | $78.55 | $77.90 | $78.17 | $61.98 | 937,058 |
| 2015-04-27 | $78.26 | $78.94 | $78.12 | $78.16 | $61.97 | 636,071 |
| 2015-04-24 | $78.17 | $78.33 | $77.76 | $78.14 | $61.95 | 348,596 |
| 2015-04-23 | $76.98 | $78.04 | $76.82 | $77.99 | $61.84 | 422,221 |
| 2015-04-22 | $76.95 | $77.00 | $76.56 | $76.66 | $60.78 | 316,814 |
| 2015-04-21 | $77.72 | $78.16 | $77.50 | $77.91 | $61.77 | 499,248 |
| 2015-04-20 | $77.31 | $77.64 | $77.11 | $77.24 | $61.24 | 374,487 |
| 2015-04-17 | $77.55 | $78.86 | $77.51 | $78.11 | $61.93 | 857,626 |
| 2015-04-16 | $79.35 | $79.99 | $78.80 | $79.94 | $61.55 | 1,057,368 |
| 2015-04-15 | $78.57 | $78.80 | $78.08 | $78.70 | $60.59 | 382,712 |
| 2015-04-14 | $75.20 | $77.90 | $75.20 | $77.63 | $59.77 | 420,922 |
| 2015-04-13 | $77.23 | $77.40 | $77.00 | $77.15 | $59.40 | 288,900 |
| 2015-04-10 | $77.34 | $77.66 | $77.19 | $77.47 | $59.64 | 214,177 |
| 2015-04-09 | $77.20 | $79.00 | $76.87 | $77.10 | $59.36 | 565,710 |
Nestle SA (NSRGY) News Headlines
Recent Nestle SA (NSRGY) News
Similar Companies to Nestle SA (NSRGY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |