Packaging Corp Of America (PKG) Exchange: NYSE
Data as of April 25, 2024
$171.25 ($-2.67) -1.54%
Packaging Corp Of America - Daily Information
Click for more stock information on Packaging Corp Of America.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $172.70 |
| Previous Close | $171.25 |
| High | $173.11 |
| Low | $169.79 |
| Adjusted Open | $172.70 |
| Previous Adjusted Close | $171.25 |
| Adjusted High | $173.11 |
| Adjusted Low | $169.79 |
About Packaging Corp Of America (PKG)
Packaging Corp of America (PKG) is a leading American company in the packaging and paper industry. The company was founded in 1969 and has since grown to become one of the nationâs top four producers of containerboard, corrugated products, and specialty packaging. PKG operates seven short-run corrugators and has 63 paper mills with a total annual capacity of over 13 million tons of paper and packaging products. The company owns and operates several facilities in eighteen states and employs approximately 8,800 people.
Invest in Packaging Corp Of America (PKG)
Historical Stock Data for Packaging Corp Of America (PKG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $172.70 | $173.11 | $169.79 | $171.25 | $171.25 | 541,830 |
| 2024-04-24 | $171.99 | $174.91 | $171.02 | $173.92 | $173.92 | 871,049 |
| 2024-04-23 | $169.70 | $173.84 | $169.00 | $170.88 | $170.88 | 1,435,498 |
| 2024-04-22 | $179.64 | $180.49 | $176.19 | $179.29 | $179.29 | 689,153 |
| 2024-04-19 | $177.91 | $180.91 | $177.69 | $179.89 | $179.89 | 2,529,184 |
| 2024-04-18 | $179.41 | $179.41 | $177.32 | $178.25 | $178.25 | 532,898 |
| 2024-04-17 | $180.90 | $182.15 | $178.30 | $178.51 | $178.51 | 641,077 |
| 2024-04-16 | $180.26 | $181.15 | $178.53 | $179.58 | $179.58 | 663,270 |
| 2024-04-15 | $185.98 | $187.99 | $180.17 | $180.36 | $180.36 | 605,618 |
| 2024-04-12 | $179.47 | $184.00 | $178.42 | $182.20 | $182.20 | 515,510 |
| 2024-04-11 | $187.83 | $188.10 | $186.25 | $186.28 | $186.28 | 432,929 |
| 2024-04-10 | $188.44 | $189.03 | $186.15 | $187.82 | $187.82 | 429,635 |
| 2024-04-09 | $191.03 | $191.27 | $187.94 | $189.86 | $189.86 | 438,442 |
| 2024-04-08 | $189.27 | $190.74 | $187.74 | $190.71 | $190.71 | 680,382 |
| 2024-04-05 | $187.92 | $188.97 | $186.88 | $187.67 | $187.67 | 388,253 |
| 2024-04-04 | $189.99 | $190.50 | $186.81 | $187.66 | $187.66 | 391,490 |
| 2024-04-03 | $187.39 | $189.24 | $187.39 | $188.68 | $188.68 | 411,158 |
| 2024-04-02 | $188.26 | $188.29 | $186.28 | $187.50 | $187.50 | 377,597 |
| 2024-04-01 | $189.48 | $190.07 | $188.11 | $188.75 | $188.75 | 389,892 |
| 2024-03-28 | $189.13 | $190.61 | $188.67 | $189.78 | $189.78 | 504,281 |
| 2024-03-27 | $187.02 | $189.02 | $186.98 | $188.94 | $188.94 | 484,136 |
| 2024-03-26 | $187.32 | $189.32 | $186.81 | $186.87 | $186.87 | 597,937 |
| 2024-03-25 | $184.65 | $187.66 | $184.36 | $187.31 | $187.31 | 510,756 |
| 2024-03-22 | $185.85 | $186.13 | $184.43 | $184.72 | $184.72 | 578,432 |
| 2024-03-21 | $184.99 | $186.54 | $183.76 | $185.01 | $185.01 | 680,806 |
| 2024-03-20 | $183.30 | $185.11 | $182.52 | $184.22 | $184.22 | 545,269 |
| 2024-03-19 | $181.45 | $184.91 | $181.45 | $183.24 | $183.24 | 924,493 |
| 2024-03-18 | $182.38 | $182.94 | $180.54 | $180.98 | $180.98 | 526,319 |
| 2024-03-15 | $182.27 | $184.70 | $182.23 | $182.91 | $182.91 | 2,085,040 |
| 2024-03-14 | $183.16 | $183.73 | $181.89 | $183.01 | $183.01 | 505,069 |
| 2024-03-13 | $187.50 | $187.86 | $183.71 | $184.42 | $183.17 | 620,997 |
| 2024-03-12 | $187.54 | $188.38 | $185.50 | $186.72 | $185.45 | 389,999 |
| 2024-03-11 | $185.52 | $188.13 | $183.65 | $187.68 | $186.41 | 543,207 |
| 2024-03-08 | $185.41 | $186.76 | $184.49 | $186.08 | $184.82 | 461,204 |
| 2024-03-07 | $184.72 | $185.41 | $183.34 | $184.83 | $183.58 | 776,524 |
| 2024-03-06 | $185.42 | $185.50 | $181.88 | $183.34 | $182.10 | 857,019 |
| 2024-03-05 | $184.79 | $186.05 | $183.73 | $184.48 | $183.23 | 597,843 |
| 2024-03-04 | $183.78 | $188.61 | $182.31 | $185.43 | $184.17 | 973,912 |
| 2024-03-01 | $180.47 | $182.98 | $179.41 | $180.19 | $180.19 | 498,930 |
| 2024-02-29 | $178.00 | $183.95 | $178.00 | $181.19 | $181.19 | 1,822,192 |
| 2024-02-28 | $174.02 | $176.42 | $173.41 | $176.36 | $176.36 | 411,207 |
| 2024-02-27 | $174.70 | $175.10 | $173.54 | $174.78 | $174.78 | 346,652 |
| 2024-02-26 | $175.30 | $175.30 | $173.09 | $174.08 | $174.08 | 445,803 |
| 2024-02-23 | $173.42 | $175.84 | $173.42 | $175.41 | $175.41 | 644,816 |
| 2024-02-22 | $171.61 | $174.15 | $171.41 | $173.20 | $173.20 | 801,947 |
| 2024-02-21 | $169.52 | $171.65 | $169.50 | $171.54 | $171.54 | 688,417 |
| 2024-02-20 | $167.93 | $172.27 | $167.60 | $169.61 | $169.61 | 733,638 |
| 2024-02-16 | $166.02 | $168.68 | $166.02 | $167.98 | $167.98 | 623,833 |
| 2024-02-15 | $165.49 | $167.37 | $165.20 | $166.90 | $166.90 | 438,192 |
| 2024-02-14 | $165.22 | $166.24 | $164.20 | $165.40 | $165.40 | 493,870 |
| 2024-02-13 | $166.56 | $167.31 | $163.68 | $164.83 | $164.83 | 517,383 |
| 2024-02-12 | $168.76 | $169.72 | $168.06 | $168.21 | $168.21 | 286,971 |
| 2024-02-09 | $166.75 | $168.39 | $166.20 | $168.33 | $168.33 | 474,501 |
| 2024-02-08 | $165.94 | $167.43 | $164.59 | $166.87 | $166.87 | 532,068 |
| 2024-02-07 | $164.56 | $165.62 | $163.29 | $165.31 | $165.31 | 589,368 |
| 2024-02-06 | $162.41 | $163.76 | $161.55 | $163.03 | $163.03 | 689,531 |
| 2024-02-05 | $160.26 | $163.17 | $159.57 | $162.58 | $162.58 | 801,118 |
| 2024-02-02 | $161.87 | $162.95 | $160.23 | $161.37 | $161.37 | 805,509 |
| 2024-02-01 | $166.63 | $167.00 | $162.71 | $163.14 | $163.14 | 1,055,092 |
| 2024-01-31 | $169.42 | $169.84 | $164.80 | $165.88 | $165.88 | 1,862,874 |
| 2024-01-30 | $169.15 | $170.41 | $167.90 | $169.07 | $169.07 | 619,199 |
| 2024-01-29 | $171.12 | $171.22 | $168.86 | $169.70 | $169.70 | 790,499 |
| 2024-01-26 | $172.60 | $173.50 | $171.07 | $171.96 | $171.96 | 700,909 |
| 2024-01-25 | $172.47 | $176.97 | $170.99 | $171.68 | $171.68 | 1,508,523 |
| 2024-01-24 | $167.30 | $167.95 | $164.80 | $165.01 | $165.01 | 858,400 |
| 2024-01-23 | $166.50 | $167.10 | $165.02 | $166.49 | $166.49 | 669,148 |
| 2024-01-22 | $163.74 | $165.31 | $162.86 | $165.24 | $165.24 | 539,846 |
| 2024-01-19 | $164.42 | $165.03 | $162.74 | $164.38 | $164.38 | 509,015 |
| 2024-01-18 | $164.16 | $164.80 | $162.32 | $164.30 | $164.30 | 711,365 |
| 2024-01-17 | $163.79 | $165.23 | $162.94 | $164.27 | $164.27 | 448,529 |
| 2024-01-16 | $165.24 | $165.46 | $163.68 | $165.09 | $165.09 | 598,761 |
| 2024-01-12 | $167.32 | $167.33 | $165.01 | $166.16 | $166.16 | 382,191 |
| 2024-01-11 | $166.49 | $167.32 | $164.45 | $166.46 | $166.46 | 624,660 |
| 2024-01-10 | $166.65 | $167.69 | $165.25 | $165.95 | $165.95 | 534,870 |
| 2024-01-09 | $167.85 | $168.20 | $165.67 | $167.14 | $167.14 | 518,201 |
| 2024-01-08 | $167.87 | $169.01 | $167.08 | $168.63 | $168.63 | 764,737 |
| 2024-01-05 | $165.32 | $168.11 | $164.50 | $167.75 | $167.75 | 1,011,011 |
| 2024-01-04 | $163.83 | $166.09 | $163.76 | $165.67 | $165.67 | 786,668 |
| 2024-01-03 | $162.89 | $164.53 | $161.93 | $163.65 | $163.65 | 821,763 |
| 2024-01-02 | $162.95 | $164.95 | $162.89 | $163.89 | $163.89 | 820,911 |
| 2023-12-29 | $163.01 | $164.16 | $162.47 | $162.91 | $162.91 | 564,068 |
| 2023-12-28 | $165.12 | $165.18 | $163.06 | $163.33 | $163.33 | 511,728 |
| 2023-12-27 | $164.13 | $165.04 | $163.72 | $165.01 | $165.01 | 442,699 |
| 2023-12-26 | $163.63 | $164.52 | $163.51 | $163.99 | $163.99 | 373,098 |
| 2023-12-22 | $163.57 | $164.28 | $162.87 | $163.68 | $163.68 | 365,956 |
| 2023-12-21 | $163.56 | $163.88 | $162.10 | $163.24 | $163.24 | 380,620 |
| 2023-12-20 | $163.96 | $164.98 | $162.42 | $162.54 | $162.54 | 471,424 |
| 2023-12-19 | $164.92 | $165.68 | $164.24 | $164.43 | $164.43 | 398,785 |
| 2023-12-18 | $165.50 | $165.96 | $164.00 | $164.21 | $164.21 | 561,953 |
| 2023-12-15 | $165.37 | $166.76 | $163.63 | $164.76 | $164.76 | 1,214,965 |
| 2023-12-14 | $167.11 | $168.57 | $166.25 | $167.35 | $166.09 | 652,360 |
| 2023-12-13 | $161.57 | $166.27 | $160.68 | $165.77 | $165.77 | 910,447 |
| 2023-12-12 | $164.80 | $164.90 | $161.24 | $161.74 | $161.74 | 471,955 |
| 2023-12-11 | $163.73 | $165.43 | $163.42 | $165.20 | $165.20 | 617,030 |
| 2023-12-08 | $163.83 | $165.15 | $163.41 | $163.88 | $163.88 | 507,138 |
| 2023-12-07 | $164.29 | $164.75 | $162.76 | $164.32 | $164.32 | 804,185 |
| 2023-12-06 | $165.53 | $166.64 | $163.74 | $164.21 | $164.21 | 714,082 |
| 2023-12-05 | $167.44 | $167.98 | $164.30 | $165.29 | $165.29 | 864,520 |
| 2023-12-04 | $168.00 | $169.35 | $167.48 | $168.35 | $168.35 | 758,889 |
| 2023-12-01 | $167.52 | $171.61 | $167.41 | $169.71 | $169.71 | 1,028,580 |
| 2023-11-30 | $164.07 | $169.06 | $163.24 | $168.01 | $168.01 | 1,853,129 |
| 2023-11-29 | $158.23 | $163.37 | $158.07 | $161.85 | $161.85 | 883,450 |
| 2023-11-28 | $159.48 | $160.11 | $156.87 | $158.14 | $158.14 | 743,928 |
| 2023-11-27 | $154.20 | $162.95 | $153.58 | $158.70 | $158.70 | 1,560,880 |
| 2023-11-24 | $155.35 | $156.41 | $154.64 | $155.13 | $155.13 | 166,552 |
| 2023-11-22 | $153.81 | $154.61 | $152.99 | $154.21 | $154.21 | 340,004 |
| 2023-11-21 | $153.16 | $153.87 | $151.74 | $153.50 | $153.50 | 518,279 |
| 2023-11-20 | $154.73 | $154.73 | $148.50 | $153.08 | $153.08 | 1,010,270 |
| 2023-11-17 | $156.31 | $156.71 | $155.14 | $155.31 | $155.31 | 417,974 |
| 2023-11-16 | $157.80 | $159.13 | $154.38 | $155.49 | $155.49 | 506,404 |
| 2023-11-15 | $158.10 | $159.25 | $157.99 | $158.40 | $158.40 | 468,005 |
| 2023-11-14 | $154.69 | $158.54 | $154.28 | $157.88 | $157.88 | 678,933 |
| 2023-11-13 | $155.17 | $155.64 | $152.80 | $153.47 | $153.47 | 566,530 |
| 2023-11-10 | $155.15 | $156.65 | $153.95 | $155.63 | $155.63 | 496,874 |
| 2023-11-09 | $157.12 | $157.12 | $155.35 | $155.69 | $155.69 | 508,211 |
| 2023-11-08 | $156.91 | $157.29 | $155.32 | $156.13 | $156.13 | 454,995 |
| 2023-11-07 | $156.29 | $157.44 | $156.06 | $156.64 | $156.64 | 656,675 |
| 2023-11-06 | $157.99 | $158.11 | $156.63 | $157.27 | $157.27 | 774,496 |
| 2023-11-03 | $156.84 | $159.18 | $156.53 | $158.27 | $158.27 | 449,762 |
| 2023-11-02 | $154.48 | $155.88 | $154.33 | $155.42 | $155.42 | 628,077 |
| 2023-11-01 | $153.28 | $155.16 | $153.01 | $153.60 | $153.60 | 574,968 |
| 2023-10-31 | $152.38 | $154.86 | $152.25 | $153.05 | $153.05 | 601,083 |
| 2023-10-30 | $151.37 | $152.47 | $150.51 | $151.70 | $151.70 | 456,735 |
| 2023-10-27 | $150.54 | $151.25 | $148.82 | $150.18 | $150.18 | 540,356 |
| 2023-10-26 | $148.80 | $152.92 | $148.79 | $150.64 | $150.64 | 795,467 |
| 2023-10-25 | $149.25 | $150.51 | $147.25 | $148.88 | $148.88 | 904,201 |
| 2023-10-24 | $146.77 | $150.92 | $145.03 | $148.93 | $148.93 | 1,288,607 |
| 2023-10-23 | $144.83 | $145.64 | $143.82 | $144.54 | $144.54 | 1,077,339 |
| 2023-10-20 | $149.48 | $149.48 | $144.12 | $144.48 | $144.48 | 664,331 |
| 2023-10-19 | $152.14 | $152.95 | $149.09 | $149.55 | $149.55 | 447,590 |
| 2023-10-18 | $153.16 | $155.50 | $152.23 | $153.05 | $153.05 | 904,868 |
| 2023-10-17 | $151.24 | $153.61 | $151.00 | $152.87 | $152.87 | 485,000 |
| 2023-10-16 | $152.71 | $153.36 | $152.25 | $152.44 | $152.44 | 514,733 |
| 2023-10-13 | $152.56 | $153.10 | $151.12 | $151.37 | $151.37 | 383,118 |
| 2023-10-12 | $154.23 | $154.23 | $151.14 | $151.60 | $151.60 | 511,732 |
| 2023-10-11 | $155.04 | $155.64 | $153.17 | $154.31 | $154.31 | 317,414 |
| 2023-10-10 | $154.15 | $155.78 | $154.05 | $154.63 | $154.63 | 488,708 |
| 2023-10-09 | $151.55 | $154.54 | $151.22 | $153.73 | $153.73 | 390,799 |
| 2023-10-06 | $152.55 | $153.11 | $151.45 | $151.54 | $151.54 | 515,584 |
| 2023-10-05 | $152.70 | $153.96 | $151.92 | $152.55 | $152.55 | 479,044 |
| 2023-10-04 | $152.62 | $153.70 | $151.49 | $153.33 | $153.33 | 646,672 |
| 2023-10-03 | $151.82 | $153.95 | $150.74 | $151.67 | $151.67 | 839,943 |
| 2023-10-02 | $153.00 | $153.85 | $151.29 | $153.28 | $153.28 | 757,699 |
| 2023-09-29 | $154.53 | $155.03 | $153.35 | $153.55 | $153.55 | 485,570 |
| 2023-09-28 | $152.24 | $154.19 | $151.83 | $153.78 | $153.78 | 409,045 |
| 2023-09-27 | $151.26 | $152.70 | $150.49 | $151.89 | $151.89 | 600,658 |
| 2023-09-26 | $149.96 | $151.16 | $149.01 | $149.12 | $149.12 | 464,309 |
| 2023-09-25 | $149.03 | $151.23 | $148.87 | $150.85 | $150.85 | 406,991 |
| 2023-09-22 | $149.04 | $150.56 | $148.79 | $149.06 | $149.06 | 366,183 |
| 2023-09-21 | $151.18 | $152.97 | $149.68 | $149.81 | $148.56 | 442,550 |
| 2023-09-20 | $151.12 | $152.22 | $150.10 | $150.12 | $148.87 | 412,850 |
| 2023-09-19 | $152.00 | $152.93 | $150.31 | $150.90 | $149.65 | 394,093 |
| 2023-09-18 | $150.48 | $151.97 | $149.72 | $151.75 | $150.49 | 622,184 |
| 2023-09-15 | $150.51 | $151.66 | $149.26 | $149.75 | $149.75 | 1,043,502 |
| 2023-09-14 | $149.34 | $150.82 | $148.57 | $150.75 | $150.75 | 508,102 |
| 2023-09-13 | $147.17 | $148.16 | $146.16 | $147.56 | $147.56 | 507,508 |
| 2023-09-12 | $146.61 | $147.81 | $144.47 | $146.96 | $146.96 | 387,334 |
| 2023-09-11 | $147.76 | $148.35 | $145.94 | $146.26 | $146.26 | 377,015 |
| 2023-09-08 | $144.49 | $146.62 | $144.49 | $146.56 | $146.56 | 375,458 |
| 2023-09-07 | $146.01 | $146.73 | $144.15 | $144.75 | $144.75 | 953,342 |
| 2023-09-06 | $145.81 | $146.13 | $144.01 | $144.78 | $144.78 | 628,584 |
| 2023-09-05 | $148.43 | $148.59 | $145.26 | $145.52 | $145.52 | 418,670 |
| 2023-09-01 | $149.83 | $150.58 | $149.01 | $149.56 | $149.56 | 396,792 |
| 2023-08-31 | $149.43 | $149.80 | $148.82 | $149.10 | $149.10 | 488,014 |
| 2023-08-30 | $149.38 | $150.13 | $148.82 | $149.40 | $149.40 | 271,167 |
| 2023-08-29 | $147.86 | $149.10 | $147.59 | $149.06 | $149.06 | 284,884 |
| 2023-08-28 | $146.80 | $148.76 | $146.80 | $147.82 | $147.82 | 260,763 |
| 2023-08-25 | $145.32 | $146.74 | $144.70 | $146.04 | $146.04 | 349,852 |
| 2023-08-24 | $145.06 | $146.97 | $144.35 | $144.58 | $144.58 | 268,194 |
| 2023-08-23 | $145.42 | $145.54 | $144.65 | $145.40 | $145.40 | 361,465 |
| 2023-08-22 | $145.53 | $146.32 | $144.71 | $145.07 | $145.07 | 328,312 |
| 2023-08-21 | $147.04 | $147.25 | $144.91 | $145.24 | $145.24 | 338,764 |
| 2023-08-18 | $145.72 | $147.40 | $145.72 | $146.98 | $146.98 | 405,574 |
| 2023-08-17 | $148.15 | $149.04 | $146.13 | $146.70 | $146.70 | 497,279 |
| 2023-08-16 | $147.55 | $148.87 | $147.14 | $147.31 | $147.31 | 408,670 |
| 2023-08-15 | $149.36 | $149.81 | $147.61 | $147.71 | $147.71 | 457,163 |
| 2023-08-14 | $151.89 | $151.89 | $150.47 | $150.84 | $150.84 | 348,805 |
| 2023-08-11 | $152.05 | $153.18 | $151.58 | $152.02 | $152.02 | 287,987 |
| 2023-08-10 | $153.23 | $153.50 | $151.93 | $152.84 | $152.84 | 638,633 |
| 2023-08-09 | $152.71 | $153.24 | $151.76 | $152.19 | $152.19 | 393,659 |
| 2023-08-08 | $151.46 | $152.96 | $149.87 | $152.45 | $152.45 | 582,286 |
| 2023-08-07 | $154.24 | $155.20 | $152.18 | $153.05 | $153.05 | 667,327 |
| 2023-08-04 | $155.76 | $157.09 | $153.59 | $153.89 | $153.89 | 843,417 |
| 2023-08-03 | $156.61 | $158.66 | $153.89 | $155.22 | $155.22 | 1,090,184 |
| 2023-08-02 | $153.28 | $156.20 | $152.26 | $154.64 | $154.64 | 674,393 |
| 2023-08-01 | $152.69 | $154.13 | $151.99 | $153.10 | $153.10 | 653,522 |
| 2023-07-31 | $153.02 | $154.58 | $152.53 | $153.35 | $153.35 | 728,332 |
| 2023-07-28 | $154.50 | $155.39 | $152.24 | $152.82 | $152.82 | 561,118 |
| 2023-07-27 | $151.89 | $155.40 | $150.60 | $152.43 | $152.43 | 916,971 |
| 2023-07-26 | $151.70 | $151.80 | $148.02 | $150.55 | $150.55 | 1,378,932 |
| 2023-07-25 | $145.07 | $154.36 | $144.51 | $152.65 | $152.65 | 2,218,479 |
| 2023-07-24 | $137.66 | $139.41 | $136.54 | $138.67 | $138.67 | 1,005,116 |
| 2023-07-21 | $136.02 | $137.54 | $135.54 | $137.35 | $137.35 | 677,211 |
| 2023-07-20 | $136.52 | $136.94 | $135.10 | $135.98 | $135.98 | 386,512 |
| 2023-07-19 | $135.23 | $136.03 | $134.40 | $135.87 | $135.87 | 590,552 |
| 2023-07-18 | $133.60 | $135.48 | $133.60 | $135.41 | $135.41 | 498,043 |
| 2023-07-17 | $133.43 | $134.64 | $132.70 | $133.99 | $133.99 | 508,666 |
| 2023-07-14 | $134.00 | $134.67 | $133.21 | $134.21 | $134.21 | 564,519 |
| 2023-07-13 | $133.11 | $134.57 | $132.77 | $134.06 | $134.06 | 497,596 |
| 2023-07-12 | $133.85 | $134.50 | $132.72 | $133.44 | $133.44 | 415,129 |
| 2023-07-11 | $132.34 | $133.01 | $131.71 | $132.51 | $132.51 | 621,608 |
| 2023-07-10 | $131.58 | $133.01 | $130.91 | $131.93 | $131.93 | 610,569 |
| 2023-07-07 | $129.82 | $133.68 | $129.82 | $132.50 | $132.50 | 701,980 |
| 2023-07-06 | $129.24 | $130.55 | $127.70 | $130.15 | $130.15 | 695,435 |
| 2023-07-05 | $130.62 | $130.65 | $128.98 | $130.03 | $130.03 | 784,785 |
| 2023-07-03 | $131.92 | $133.50 | $131.78 | $132.61 | $132.61 | 363,462 |
| 2023-06-30 | $131.50 | $132.76 | $130.35 | $132.16 | $132.16 | 648,828 |
| 2023-06-29 | $128.89 | $132.00 | $128.74 | $131.86 | $131.86 | 881,234 |
| 2023-06-28 | $131.26 | $131.61 | $127.90 | $129.40 | $129.40 | 875,437 |
| 2023-06-27 | $130.95 | $132.50 | $129.73 | $131.66 | $131.66 | 473,607 |
| 2023-06-26 | $129.18 | $131.47 | $129.18 | $130.92 | $130.92 | 442,604 |
| 2023-06-23 | $129.62 | $130.45 | $128.62 | $128.82 | $128.82 | 836,962 |
| 2023-06-22 | $131.29 | $131.29 | $129.52 | $130.81 | $130.81 | 542,326 |
| 2023-06-21 | $130.93 | $132.75 | $129.63 | $131.66 | $131.66 | 600,383 |
| 2023-06-20 | $131.36 | $132.81 | $130.78 | $131.68 | $131.68 | 688,848 |
| 2023-06-16 | $133.04 | $133.87 | $131.30 | $132.42 | $132.42 | 1,738,211 |
| 2023-06-15 | $130.93 | $133.19 | $130.57 | $132.66 | $132.66 | 461,717 |
| 2023-06-14 | $131.76 | $133.66 | $130.86 | $131.36 | $131.36 | 610,280 |
| 2023-06-13 | $131.58 | $134.17 | $131.38 | $131.96 | $130.72 | 843,862 |
| 2023-06-12 | $129.90 | $131.42 | $128.56 | $130.84 | $130.84 | 516,775 |
| 2023-06-09 | $130.70 | $131.47 | $129.21 | $130.80 | $130.80 | 408,143 |
| 2023-06-08 | $133.11 | $133.11 | $130.33 | $130.82 | $130.82 | 646,690 |
| 2023-06-07 | $130.21 | $133.13 | $129.55 | $132.85 | $132.85 | 515,785 |
| 2023-06-06 | $126.95 | $130.17 | $126.95 | $129.57 | $129.57 | 507,909 |
| 2023-06-05 | $127.74 | $128.57 | $126.37 | $127.15 | $127.15 | 844,010 |
| 2023-06-02 | $126.37 | $128.15 | $125.86 | $128.08 | $128.08 | 919,888 |
| 2023-06-01 | $124.86 | $125.62 | $122.20 | $124.83 | $124.83 | 874,750 |
| 2023-05-31 | $125.79 | $126.19 | $123.71 | $124.03 | $124.03 | 876,994 |
| 2023-05-30 | $126.99 | $127.35 | $124.82 | $126.39 | $126.39 | 430,534 |
| 2023-05-26 | $127.88 | $129.04 | $127.01 | $127.20 | $127.20 | 344,821 |
| 2023-05-25 | $126.75 | $127.85 | $125.91 | $127.33 | $127.33 | 513,592 |
| 2023-05-24 | $127.38 | $128.07 | $126.27 | $127.41 | $127.41 | 474,627 |
| 2023-05-23 | $128.93 | $129.58 | $127.65 | $127.93 | $127.93 | 619,632 |
| 2023-05-22 | $129.12 | $130.29 | $127.79 | $129.07 | $129.07 | 679,501 |
| 2023-05-19 | $130.26 | $130.70 | $128.48 | $129.45 | $129.45 | 399,726 |
| 2023-05-18 | $128.56 | $129.31 | $127.37 | $129.23 | $129.23 | 398,759 |
| 2023-05-17 | $127.49 | $129.19 | $126.98 | $128.96 | $128.96 | 490,586 |
| 2023-05-16 | $129.39 | $129.83 | $126.82 | $127.00 | $127.00 | 808,450 |
| 2023-05-15 | $132.34 | $132.34 | $129.71 | $130.44 | $130.44 | 685,314 |
| 2023-05-12 | $132.98 | $133.45 | $131.21 | $132.42 | $132.42 | 323,417 |
| 2023-05-11 | $132.40 | $133.16 | $131.66 | $132.34 | $132.34 | 454,280 |
| 2023-05-10 | $134.25 | $134.65 | $131.19 | $133.28 | $133.28 | 601,668 |
| 2023-05-09 | $135.89 | $135.90 | $132.90 | $133.35 | $133.35 | 651,969 |
| 2023-05-08 | $135.98 | $136.89 | $134.76 | $136.03 | $136.03 | 439,831 |
| 2023-05-05 | $134.60 | $136.55 | $134.22 | $135.37 | $135.37 | 536,329 |
| 2023-05-04 | $133.87 | $134.46 | $132.13 | $133.05 | $133.05 | 657,027 |
| 2023-05-03 | $134.20 | $136.02 | $133.31 | $133.65 | $133.65 | 917,844 |
| 2023-05-02 | $137.22 | $137.22 | $131.65 | $133.55 | $133.55 | 919,242 |
| 2023-05-01 | $134.71 | $138.48 | $134.71 | $138.15 | $138.15 | 923,921 |
| 2023-04-28 | $133.57 | $136.09 | $133.13 | $135.26 | $135.26 | 645,575 |
| 2023-04-27 | $132.01 | $133.34 | $130.17 | $133.31 | $133.31 | 930,182 |
| 2023-04-26 | $132.81 | $134.52 | $131.75 | $132.09 | $132.09 | 791,173 |
| 2023-04-25 | $134.64 | $138.27 | $133.70 | $134.38 | $134.38 | 1,350,981 |
| 2023-04-24 | $143.67 | $145.17 | $143.67 | $144.91 | $144.91 | 822,522 |
| 2023-04-21 | $143.18 | $143.61 | $141.17 | $143.23 | $143.23 | 480,724 |
| 2023-04-20 | $142.49 | $143.55 | $141.03 | $143.34 | $143.34 | 565,998 |
| 2023-04-19 | $142.62 | $143.03 | $141.43 | $142.37 | $142.37 | 780,733 |
| 2023-04-18 | $143.06 | $143.58 | $141.67 | $142.88 | $142.88 | 429,040 |
| 2023-04-17 | $141.59 | $142.96 | $140.78 | $142.89 | $142.89 | 454,807 |
| 2023-04-14 | $141.86 | $142.76 | $139.76 | $141.16 | $141.16 | 508,082 |
| 2023-04-13 | $142.36 | $143.10 | $140.39 | $142.41 | $142.41 | 420,738 |
| 2023-04-12 | $144.13 | $144.65 | $141.77 | $142.19 | $142.19 | 480,300 |
| 2023-04-11 | $141.95 | $144.42 | $141.70 | $143.24 | $143.24 | 597,073 |
| 2023-04-10 | $140.75 | $141.67 | $139.88 | $140.95 | $140.95 | 478,943 |
| 2023-04-06 | $140.72 | $141.82 | $139.72 | $141.15 | $141.15 | 703,391 |
| 2023-04-05 | $138.92 | $140.44 | $138.09 | $140.39 | $140.39 | 653,394 |
| 2023-04-04 | $140.28 | $141.28 | $138.24 | $138.93 | $138.93 | 1,159,861 |
| 2023-04-03 | $138.63 | $140.85 | $138.63 | $140.30 | $140.30 | 843,524 |
| 2023-03-31 | $138.31 | $139.16 | $138.07 | $138.83 | $138.83 | 572,112 |
| 2023-03-30 | $137.98 | $138.05 | $136.93 | $137.58 | $137.58 | 492,768 |
| 2023-03-29 | $135.95 | $136.87 | $134.78 | $136.67 | $136.67 | 489,527 |
| 2023-03-28 | $132.32 | $134.72 | $132.32 | $134.52 | $134.52 | 332,235 |
| 2023-03-27 | $133.83 | $133.91 | $132.02 | $132.25 | $132.25 | 545,449 |
| 2023-03-24 | $130.35 | $133.34 | $129.20 | $133.15 | $133.15 | 470,090 |
| 2023-03-23 | $130.40 | $132.41 | $129.76 | $131.08 | $131.08 | 556,841 |
| 2023-03-22 | $133.31 | $133.77 | $130.57 | $130.72 | $130.72 | 523,844 |
| 2023-03-21 | $135.30 | $135.62 | $132.40 | $132.96 | $132.96 | 819,477 |
| 2023-03-20 | $129.42 | $134.24 | $129.42 | $133.50 | $133.50 | 961,152 |
| 2023-03-17 | $129.46 | $129.46 | $126.23 | $127.32 | $127.32 | 4,941,839 |
| 2023-03-16 | $126.94 | $130.10 | $126.83 | $129.17 | $129.17 | 794,613 |
| 2023-03-15 | $128.71 | $129.44 | $127.06 | $128.50 | $128.50 | 938,287 |
| 2023-03-14 | $131.43 | $132.42 | $129.74 | $131.35 | $131.35 | 788,194 |
| 2023-03-13 | $130.94 | $133.51 | $129.57 | $130.69 | $129.46 | 836,336 |
| 2023-03-10 | $135.16 | $135.16 | $131.03 | $132.42 | $131.17 | 558,934 |
| 2023-03-09 | $138.52 | $139.08 | $135.52 | $135.60 | $134.32 | 642,121 |
| 2023-03-08 | $137.32 | $138.82 | $137.11 | $138.07 | $136.77 | 549,384 |
| 2023-03-07 | $137.47 | $138.59 | $136.73 | $137.27 | $135.98 | 637,860 |
| 2023-03-06 | $141.84 | $141.84 | $137.17 | $137.76 | $136.46 | 951,102 |
| 2023-03-03 | $141.63 | $142.94 | $139.76 | $142.34 | $141.00 | 647,593 |
| 2023-03-02 | $138.22 | $141.28 | $138.15 | $141.01 | $139.68 | 964,662 |
| 2023-03-01 | $136.37 | $139.59 | $136.34 | $138.70 | $137.39 | 479,231 |
| 2023-02-28 | $136.34 | $137.53 | $136.05 | $136.72 | $135.43 | 682,040 |
| 2023-02-27 | $139.24 | $140.07 | $135.97 | $136.87 | $135.58 | 624,383 |
| 2023-02-24 | $135.78 | $138.01 | $135.26 | $137.80 | $136.50 | 597,427 |
| 2023-02-23 | $135.45 | $137.51 | $134.03 | $137.40 | $136.10 | 504,296 |
| 2023-02-22 | $134.62 | $135.64 | $133.81 | $134.72 | $133.45 | 589,753 |
| 2023-02-21 | $139.30 | $139.50 | $133.65 | $134.17 | $132.91 | 585,003 |
| 2023-02-17 | $141.35 | $141.49 | $140.09 | $141.01 | $139.68 | 394,289 |
| 2023-02-16 | $141.30 | $142.54 | $140.46 | $141.48 | $140.15 | 275,481 |
| 2023-02-15 | $141.88 | $143.34 | $141.38 | $142.60 | $141.26 | 351,705 |
| 2023-02-14 | $141.93 | $143.31 | $141.00 | $142.63 | $141.29 | 422,496 |
| 2023-02-13 | $140.37 | $142.24 | $139.35 | $142.08 | $140.74 | 424,535 |
| 2023-02-10 | $139.70 | $140.22 | $138.34 | $139.92 | $138.60 | 554,810 |
| 2023-02-09 | $142.61 | $143.25 | $139.68 | $140.10 | $138.78 | 606,496 |
| 2023-02-08 | $142.72 | $143.24 | $140.43 | $141.81 | $140.47 | 781,069 |
| 2023-02-07 | $142.00 | $144.04 | $140.68 | $143.38 | $142.03 | 630,247 |
| 2023-02-06 | $143.01 | $143.37 | $142.03 | $142.59 | $141.25 | 524,114 |
| 2023-02-03 | $144.51 | $146.24 | $144.38 | $144.42 | $143.06 | 857,923 |
| 2023-02-02 | $142.19 | $145.44 | $141.30 | $145.09 | $143.72 | 895,627 |
| 2023-02-01 | $140.37 | $143.10 | $139.44 | $142.15 | $140.81 | 897,912 |
| 2023-01-31 | $140.20 | $142.70 | $137.79 | $142.70 | $141.35 | 3,179,280 |
| 2023-01-30 | $137.73 | $140.97 | $137.73 | $138.69 | $137.38 | 760,880 |
| 2023-01-27 | $138.62 | $140.31 | $137.05 | $138.41 | $137.11 | 706,451 |
| 2023-01-26 | $127.50 | $138.83 | $127.50 | $138.62 | $137.31 | 1,253,277 |
| 2023-01-25 | $129.37 | $130.07 | $127.13 | $129.15 | $127.93 | 877,817 |
| 2023-01-24 | $130.66 | $131.21 | $128.86 | $130.03 | $128.80 | 671,407 |
| 2023-01-23 | $132.51 | $133.96 | $131.34 | $132.05 | $130.81 | 684,937 |
| 2023-01-20 | $130.36 | $132.74 | $129.29 | $132.48 | $131.23 | 491,774 |
| 2023-01-19 | $130.49 | $130.49 | $128.29 | $129.77 | $128.55 | 718,484 |
| 2023-01-18 | $134.17 | $134.20 | $130.88 | $130.91 | $129.68 | 530,328 |
| 2023-01-17 | $135.47 | $136.05 | $133.21 | $133.50 | $132.24 | 594,028 |
| 2023-01-13 | $135.26 | $135.53 | $134.12 | $135.40 | $134.12 | 568,922 |
| 2023-01-12 | $134.59 | $136.11 | $133.22 | $135.97 | $134.69 | 509,768 |
| 2023-01-11 | $133.29 | $134.06 | $132.63 | $133.58 | $132.32 | 461,661 |
| 2023-01-10 | $132.74 | $133.10 | $131.29 | $132.73 | $131.48 | 466,607 |
| 2023-01-09 | $134.27 | $135.48 | $132.18 | $132.48 | $131.23 | 804,593 |
| 2023-01-06 | $131.42 | $132.78 | $131.06 | $132.19 | $132.19 | 514,054 |
| 2023-01-05 | $129.62 | $130.34 | $127.86 | $129.88 | $129.88 | 577,143 |
| 2023-01-04 | $130.29 | $131.76 | $129.84 | $130.80 | $130.80 | 597,907 |
| 2023-01-03 | $128.34 | $129.66 | $127.32 | $129.06 | $129.06 | 508,587 |
| 2022-12-30 | $127.41 | $128.69 | $127.06 | $127.91 | $127.91 | 367,079 |
| 2022-12-29 | $128.19 | $129.42 | $128.01 | $128.63 | $128.63 | 287,055 |
| 2022-12-28 | $129.69 | $130.60 | $127.00 | $127.01 | $127.01 | 257,899 |
| 2022-12-27 | $128.63 | $130.71 | $128.43 | $129.56 | $129.56 | 334,167 |
| 2022-12-23 | $127.47 | $128.99 | $126.93 | $128.70 | $128.70 | 302,611 |
| 2022-12-22 | $127.35 | $127.77 | $124.83 | $127.41 | $127.41 | 659,426 |
| 2022-12-21 | $128.74 | $129.26 | $128.04 | $128.43 | $128.43 | 448,419 |
| 2022-12-20 | $128.97 | $129.55 | $127.44 | $127.89 | $127.89 | 403,676 |
| 2022-12-19 | $130.88 | $131.70 | $127.76 | $128.61 | $128.61 | 552,160 |
| 2022-12-16 | $131.14 | $131.35 | $129.09 | $130.58 | $130.58 | 1,097,037 |
| 2022-12-15 | $132.17 | $133.76 | $131.24 | $132.88 | $131.62 | 709,586 |
| 2022-12-14 | $136.27 | $137.59 | $134.71 | $135.33 | $134.05 | 636,059 |
| 2022-12-13 | $140.20 | $140.45 | $135.58 | $136.50 | $135.21 | 713,401 |
| 2022-12-12 | $135.50 | $137.15 | $134.26 | $137.13 | $135.83 | 595,513 |
| 2022-12-09 | $135.68 | $137.23 | $134.70 | $135.11 | $133.83 | 653,416 |
| 2022-12-08 | $135.94 | $136.80 | $134.55 | $135.96 | $134.67 | 556,782 |
| 2022-12-07 | $134.53 | $135.90 | $134.42 | $135.20 | $133.92 | 463,682 |
| 2022-12-06 | $135.83 | $136.58 | $133.67 | $134.83 | $133.55 | 440,080 |
| 2022-12-05 | $136.74 | $136.90 | $135.12 | $135.58 | $134.29 | 526,278 |
| 2022-12-02 | $135.27 | $138.60 | $134.66 | $137.82 | $136.51 | 814,154 |
| 2022-12-01 | $136.61 | $136.97 | $134.78 | $136.16 | $134.87 | 676,048 |
| 2022-11-30 | $132.35 | $136.63 | $131.83 | $135.89 | $134.60 | 1,396,872 |
| 2022-11-29 | $130.19 | $133.31 | $130.19 | $132.69 | $131.43 | 837,224 |
| 2022-11-28 | $131.94 | $132.01 | $129.81 | $130.10 | $128.87 | 507,743 |
| 2022-11-25 | $133.04 | $133.71 | $132.62 | $132.97 | $131.71 | 232,066 |
| 2022-11-23 | $133.85 | $134.55 | $132.43 | $133.35 | $132.09 | 303,450 |
| 2022-11-22 | $132.24 | $133.58 | $131.80 | $133.32 | $132.06 | 513,381 |
| 2022-11-21 | $128.38 | $131.98 | $127.69 | $131.34 | $130.09 | 776,073 |
| 2022-11-18 | $131.07 | $131.58 | $128.71 | $129.04 | $127.82 | 928,063 |
| 2022-11-17 | $128.43 | $129.67 | $127.19 | $129.48 | $128.25 | 664,154 |
| 2022-11-16 | $129.97 | $130.63 | $129.23 | $129.87 | $128.64 | 758,454 |
| 2022-11-15 | $131.67 | $132.87 | $129.36 | $130.18 | $128.95 | 786,428 |
| 2022-11-14 | $129.25 | $132.06 | $128.68 | $129.75 | $128.52 | 839,065 |
| 2022-11-11 | $126.00 | $130.25 | $124.93 | $129.47 | $128.24 | 764,722 |
| 2022-11-10 | $123.97 | $125.12 | $121.97 | $125.08 | $123.89 | 1,397,309 |
| 2022-11-09 | $120.99 | $121.32 | $119.44 | $120.01 | $118.87 | 791,536 |
| 2022-11-08 | $123.14 | $123.58 | $121.15 | $121.61 | $120.46 | 1,154,070 |
| 2022-11-07 | $125.16 | $125.17 | $122.20 | $122.61 | $121.45 | 768,020 |
| 2022-11-04 | $123.62 | $125.37 | $122.44 | $124.50 | $124.50 | 989,982 |
| 2022-11-03 | $118.23 | $122.01 | $117.95 | $121.23 | $121.23 | 1,012,682 |
| 2022-11-02 | $119.81 | $122.29 | $118.02 | $118.54 | $118.54 | 881,481 |
| 2022-11-01 | $121.76 | $122.41 | $118.94 | $120.59 | $120.59 | 831,547 |
| 2022-10-31 | $119.86 | $121.22 | $118.41 | $120.21 | $120.21 | 862,985 |
| 2022-10-28 | $118.83 | $121.16 | $118.23 | $120.70 | $120.70 | 858,486 |
| 2022-10-27 | $116.56 | $121.66 | $116.37 | $119.25 | $119.25 | 1,262,487 |
| 2022-10-26 | $115.80 | $119.24 | $114.77 | $116.36 | $116.36 | 1,024,441 |
| 2022-10-25 | $114.51 | $117.72 | $112.00 | $115.93 | $115.93 | 782,197 |
| 2022-10-24 | $117.45 | $117.99 | $116.27 | $116.28 | $116.28 | 683,981 |
| 2022-10-21 | $113.25 | $117.21 | $112.97 | $116.94 | $116.94 | 617,437 |
| 2022-10-20 | $114.40 | $115.73 | $112.52 | $112.87 | $112.87 | 448,725 |
| 2022-10-19 | $116.23 | $116.39 | $113.68 | $114.40 | $114.40 | 347,853 |
| 2022-10-18 | $115.70 | $117.78 | $115.70 | $116.70 | $116.70 | 734,224 |
| 2022-10-17 | $115.92 | $116.95 | $115.02 | $115.94 | $115.94 | 547,532 |
| 2022-10-14 | $116.66 | $116.96 | $113.62 | $113.71 | $113.71 | 554,303 |
| 2022-10-13 | $111.68 | $116.62 | $110.56 | $115.79 | $115.79 | 449,932 |
| 2022-10-12 | $115.08 | $115.08 | $113.49 | $113.52 | $113.52 | 579,429 |
| 2022-10-11 | $113.14 | $115.93 | $112.25 | $114.42 | $114.42 | 505,562 |
| 2022-10-10 | $114.81 | $115.20 | $113.34 | $114.15 | $114.15 | 478,131 |
| 2022-10-07 | $114.58 | $114.71 | $112.84 | $113.71 | $113.71 | 583,750 |
| 2022-10-06 | $116.14 | $117.74 | $115.53 | $115.92 | $115.92 | 785,948 |
| 2022-10-05 | $116.27 | $118.62 | $115.40 | $117.39 | $117.39 | 668,193 |
| 2022-10-04 | $117.06 | $118.43 | $116.54 | $118.14 | $118.14 | 597,135 |
| 2022-10-03 | $114.06 | $116.12 | $112.62 | $115.00 | $115.00 | 843,092 |
| 2022-09-30 | $113.43 | $115.36 | $111.95 | $112.29 | $112.29 | 1,133,420 |
| 2022-09-29 | $113.80 | $114.59 | $111.98 | $114.22 | $112.96 | 877,818 |
| 2022-09-28 | $114.60 | $116.37 | $114.24 | $115.81 | $114.54 | 923,119 |
| 2022-09-27 | $114.53 | $115.45 | $111.73 | $113.29 | $113.29 | 690,922 |
| 2022-09-26 | $113.66 | $114.78 | $110.73 | $112.92 | $112.92 | 964,190 |
| 2022-09-23 | $114.10 | $114.80 | $112.46 | $113.97 | $113.97 | 812,903 |
| 2022-09-22 | $118.01 | $118.19 | $115.75 | $115.88 | $115.88 | 533,286 |
| 2022-09-21 | $120.17 | $122.60 | $118.05 | $118.10 | $118.10 | 767,887 |
| 2022-09-20 | $122.14 | $122.14 | $117.76 | $119.41 | $119.41 | 958,388 |
| 2022-09-19 | $118.76 | $124.15 | $118.40 | $124.10 | $124.10 | 1,215,221 |
| 2022-09-16 | $125.30 | $125.33 | $116.60 | $118.07 | $118.07 | 2,643,570 |
| 2022-09-15 | $132.00 | $134.30 | $131.75 | $132.68 | $132.68 | 648,193 |
| 2022-09-14 | $137.62 | $138.00 | $131.54 | $132.07 | $132.07 | 879,128 |
| 2022-09-13 | $139.36 | $140.03 | $137.44 | $137.78 | $137.78 | 612,409 |
| 2022-09-12 | $140.67 | $143.25 | $140.65 | $142.08 | $142.08 | 397,188 |
| 2022-09-09 | $140.09 | $140.40 | $139.08 | $139.58 | $139.58 | 580,314 |
| 2022-09-08 | $137.85 | $139.60 | $136.41 | $139.51 | $139.51 | 747,853 |
| 2022-09-07 | $136.36 | $139.45 | $136.36 | $139.20 | $139.20 | 516,131 |
| 2022-09-06 | $136.42 | $137.63 | $135.57 | $136.18 | $136.18 | 748,691 |
| 2022-09-02 | $137.99 | $139.11 | $135.50 | $136.11 | $136.11 | 637,241 |
| 2022-09-01 | $136.28 | $136.77 | $135.08 | $136.48 | $136.48 | 797,324 |
| 2022-08-31 | $139.13 | $139.39 | $136.88 | $136.92 | $136.92 | 1,148,977 |
| 2022-08-30 | $138.22 | $139.77 | $136.55 | $139.15 | $139.15 | 639,047 |
| 2022-08-29 | $137.94 | $138.98 | $136.86 | $137.87 | $137.87 | 367,378 |
| 2022-08-26 | $143.76 | $143.76 | $138.77 | $138.94 | $138.94 | 351,931 |
| 2022-08-25 | $140.52 | $143.59 | $140.34 | $143.56 | $143.56 | 376,800 |
| 2022-08-24 | $140.78 | $141.15 | $139.26 | $139.96 | $139.96 | 511,755 |
| 2022-08-23 | $140.59 | $142.09 | $140.59 | $141.13 | $141.13 | 386,301 |
| 2022-08-22 | $141.04 | $141.07 | $139.28 | $140.41 | $140.41 | 427,108 |
| 2022-08-19 | $144.52 | $145.15 | $142.65 | $143.17 | $143.17 | 590,378 |
| 2022-08-18 | $144.18 | $145.48 | $143.06 | $145.14 | $145.14 | 440,759 |
| 2022-08-17 | $143.99 | $145.22 | $143.46 | $144.49 | $144.49 | 408,380 |
| 2022-08-16 | $143.00 | $146.27 | $142.85 | $145.76 | $145.76 | 419,437 |
| 2022-08-15 | $142.85 | $143.60 | $142.01 | $143.32 | $143.32 | 357,441 |
| 2022-08-12 | $142.94 | $144.09 | $141.98 | $143.92 | $143.92 | 369,236 |
| 2022-08-11 | $141.53 | $142.73 | $140.35 | $142.06 | $142.06 | 516,505 |
| 2022-08-10 | $141.35 | $142.58 | $140.91 | $141.18 | $141.18 | 458,397 |
| 2022-08-09 | $137.85 | $138.96 | $137.38 | $138.94 | $138.94 | 608,561 |
| 2022-08-08 | $136.69 | $139.00 | $135.85 | $137.97 | $137.97 | 591,545 |
| 2022-08-05 | $136.88 | $137.82 | $133.80 | $135.22 | $135.22 | 999,171 |
| 2022-08-04 | $138.50 | $139.43 | $137.43 | $137.74 | $137.74 | 956,555 |
| 2022-08-03 | $139.38 | $140.04 | $137.21 | $139.15 | $139.15 | 523,142 |
| 2022-08-02 | $138.37 | $138.76 | $136.96 | $138.11 | $138.11 | 939,788 |
| 2022-08-01 | $139.75 | $140.84 | $138.36 | $138.84 | $138.84 | 874,941 |
| 2022-07-29 | $141.01 | $141.45 | $139.43 | $140.61 | $140.61 | 1,341,947 |
| 2022-07-28 | $140.37 | $141.57 | $138.34 | $140.16 | $140.16 | 593,897 |
| 2022-07-27 | $136.99 | $139.68 | $136.35 | $139.33 | $139.33 | 720,878 |
| 2022-07-26 | $141.34 | $141.86 | $134.27 | $136.93 | $136.93 | 1,100,973 |
| 2022-07-25 | $141.92 | $144.28 | $141.22 | $143.91 | $143.91 | 1,014,797 |
| 2022-07-22 | $142.48 | $143.03 | $141.34 | $141.60 | $141.60 | 466,803 |
| 2022-07-21 | $138.81 | $141.95 | $138.33 | $141.87 | $141.87 | 580,171 |
| 2022-07-20 | $137.94 | $139.33 | $137.23 | $139.03 | $139.03 | 398,837 |
| 2022-07-19 | $135.62 | $138.93 | $135.27 | $138.28 | $138.28 | 452,846 |
| 2022-07-18 | $136.73 | $137.16 | $133.80 | $134.29 | $134.29 | 710,165 |
| 2022-07-15 | $137.46 | $137.58 | $135.28 | $135.80 | $135.80 | 475,940 |
| 2022-07-14 | $134.45 | $136.24 | $133.81 | $135.44 | $135.44 | 501,552 |
| 2022-07-13 | $135.96 | $137.67 | $135.56 | $137.00 | $137.00 | 486,096 |
| 2022-07-12 | $137.83 | $139.46 | $137.83 | $138.13 | $138.13 | 685,162 |
| 2022-07-11 | $138.44 | $140.13 | $137.11 | $137.83 | $137.83 | 476,699 |
| 2022-07-08 | $142.24 | $142.24 | $139.16 | $139.81 | $139.81 | 599,637 |
| 2022-07-07 | $139.77 | $142.19 | $139.60 | $141.59 | $141.59 | 733,529 |
| 2022-07-06 | $137.75 | $139.09 | $135.48 | $138.48 | $138.48 | 607,720 |
| 2022-07-05 | $137.11 | $137.33 | $135.10 | $137.16 | $137.16 | 660,533 |
| 2022-07-01 | $136.88 | $139.29 | $134.82 | $138.75 | $138.75 | 897,630 |
| 2022-06-30 | $137.22 | $137.88 | $135.48 | $137.50 | $137.50 | 867,799 |
| 2022-06-29 | $140.00 | $140.00 | $137.98 | $138.92 | $138.92 | 542,286 |
| 2022-06-28 | $141.99 | $143.06 | $138.87 | $138.95 | $138.95 | 543,273 |
| 2022-06-27 | $141.04 | $142.84 | $140.61 | $141.69 | $141.69 | 622,528 |
| 2022-06-24 | $136.77 | $140.75 | $136.48 | $140.60 | $140.60 | 1,185,128 |
| 2022-06-23 | $136.10 | $137.01 | $133.79 | $135.80 | $135.80 | 586,134 |
| 2022-06-22 | $137.55 | $139.18 | $135.77 | $136.60 | $136.60 | 628,213 |
| 2022-06-21 | $140.40 | $142.06 | $138.78 | $139.51 | $139.51 | 794,402 |
| 2022-06-17 | $142.14 | $142.94 | $138.77 | $139.68 | $139.68 | 1,115,376 |
| 2022-06-16 | $144.64 | $144.66 | $140.10 | $141.45 | $141.45 | 554,243 |
| 2022-06-15 | $148.46 | $149.42 | $145.24 | $147.23 | $147.23 | 750,563 |
| 2022-06-14 | $142.39 | $147.51 | $142.21 | $147.23 | $147.23 | 956,717 |
| 2022-06-13 | $148.67 | $149.02 | $142.96 | $143.67 | $142.46 | 696,621 |
| 2022-06-10 | $153.68 | $153.68 | $151.16 | $151.50 | $150.22 | 585,254 |
| 2022-06-09 | $157.87 | $158.98 | $156.03 | $156.16 | $154.85 | 525,528 |
| 2022-06-08 | $161.18 | $162.93 | $158.70 | $159.62 | $158.28 | 497,193 |
| 2022-06-07 | $159.65 | $162.67 | $159.19 | $162.30 | $160.93 | 530,208 |
| 2022-06-06 | $160.08 | $161.21 | $158.88 | $160.84 | $159.49 | 547,444 |
| 2022-06-03 | $158.81 | $160.17 | $158.41 | $159.12 | $157.78 | 327,188 |
| 2022-06-02 | $158.62 | $159.90 | $155.90 | $159.69 | $158.35 | 602,802 |
| 2022-06-01 | $157.02 | $158.19 | $153.90 | $157.47 | $156.14 | 621,803 |
| 2022-05-31 | $158.48 | $159.23 | $156.39 | $157.28 | $155.96 | 1,292,241 |
| 2022-05-27 | $157.61 | $159.98 | $156.60 | $159.90 | $158.55 | 689,735 |
| 2022-05-26 | $154.40 | $157.28 | $154.40 | $156.41 | $155.09 | 501,687 |
| 2022-05-25 | $151.10 | $154.55 | $151.10 | $153.34 | $152.05 | 574,845 |
| 2022-05-24 | $152.61 | $153.03 | $147.90 | $151.72 | $150.44 | 554,544 |
| 2022-05-23 | $150.54 | $153.56 | $150.22 | $152.94 | $151.65 | 537,304 |
| 2022-05-20 | $152.06 | $152.27 | $146.84 | $149.06 | $147.81 | 874,147 |
| 2022-05-19 | $150.55 | $152.28 | $148.23 | $150.49 | $149.22 | 871,670 |
| 2022-05-18 | $157.62 | $157.62 | $150.47 | $151.02 | $149.75 | 780,761 |
| 2022-05-17 | $157.98 | $159.62 | $156.57 | $158.74 | $157.40 | 539,086 |
| 2022-05-16 | $155.71 | $156.11 | $153.82 | $155.54 | $154.23 | 743,943 |
| 2022-05-13 | $157.45 | $159.68 | $154.60 | $155.40 | $154.09 | 695,820 |
| 2022-05-12 | $159.22 | $159.22 | $154.56 | $156.51 | $155.19 | 642,351 |
| 2022-05-11 | $159.68 | $162.32 | $158.58 | $158.83 | $157.49 | 490,914 |
| 2022-05-10 | $161.89 | $162.59 | $156.79 | $160.22 | $158.87 | 805,251 |
| 2022-05-09 | $161.18 | $163.45 | $160.27 | $160.78 | $159.43 | 494,080 |
| 2022-05-06 | $162.27 | $163.36 | $160.42 | $162.47 | $161.10 | 483,652 |
| 2022-05-05 | $164.00 | $165.47 | $161.55 | $163.05 | $161.68 | 481,946 |
| 2022-05-04 | $162.18 | $165.72 | $161.97 | $165.61 | $164.22 | 559,034 |
| 2022-05-03 | $160.73 | $162.89 | $160.31 | $161.69 | $160.33 | 783,419 |
| 2022-05-02 | $162.19 | $162.32 | $158.11 | $160.07 | $158.72 | 612,644 |
| 2022-04-29 | $163.28 | $163.82 | $160.42 | $161.17 | $159.81 | 636,658 |
| 2022-04-28 | $162.40 | $163.34 | $160.01 | $162.85 | $161.48 | 565,192 |
| 2022-04-27 | $160.75 | $163.64 | $159.15 | $161.65 | $160.29 | 586,368 |
| 2022-04-26 | $161.62 | $164.87 | $159.10 | $159.44 | $158.10 | 749,755 |
| 2022-04-25 | $160.47 | $163.10 | $158.65 | $162.29 | $160.92 | 662,638 |
| 2022-04-22 | $165.24 | $165.51 | $161.11 | $161.18 | $159.82 | 453,328 |
| 2022-04-21 | $167.27 | $168.50 | $165.93 | $166.03 | $164.63 | 466,667 |
| 2022-04-20 | $165.00 | $167.79 | $164.98 | $166.97 | $165.56 | 687,684 |
| 2022-04-19 | $161.39 | $164.34 | $160.95 | $163.94 | $162.56 | 642,161 |
| 2022-04-18 | $162.81 | $164.32 | $160.05 | $160.79 | $159.44 | 670,942 |
| 2022-04-14 | $160.25 | $164.27 | $159.90 | $163.02 | $161.65 | 604,021 |
| 2022-04-13 | $157.13 | $159.97 | $157.13 | $159.59 | $158.25 | 599,240 |
| 2022-04-12 | $154.91 | $157.99 | $154.56 | $156.97 | $155.65 | 517,887 |
| 2022-04-11 | $154.09 | $156.92 | $154.09 | $154.91 | $153.61 | 410,997 |
| 2022-04-08 | $152.35 | $153.91 | $151.49 | $153.34 | $152.05 | 484,991 |
| 2022-04-07 | $152.04 | $152.75 | $150.07 | $151.30 | $150.03 | 1,042,870 |
| 2022-04-06 | $153.12 | $153.60 | $150.25 | $152.45 | $151.17 | 623,266 |
| 2022-04-05 | $154.69 | $155.62 | $153.44 | $154.08 | $152.78 | 396,273 |
| 2022-04-04 | $154.90 | $155.62 | $152.87 | $155.16 | $153.85 | 752,905 |
| 2022-04-01 | $157.27 | $157.27 | $154.41 | $155.76 | $154.45 | 621,561 |
| 2022-03-31 | $156.41 | $158.09 | $156.11 | $156.11 | $154.80 | 541,534 |
| 2022-03-30 | $156.39 | $158.47 | $156.08 | $156.87 | $155.55 | 473,288 |
| 2022-03-29 | $156.58 | $156.62 | $154.58 | $156.39 | $155.07 | 480,515 |
| 2022-03-28 | $156.20 | $156.20 | $154.30 | $155.18 | $153.87 | 390,270 |
| 2022-03-25 | $153.55 | $156.13 | $152.21 | $156.13 | $154.82 | 440,889 |
| 2022-03-24 | $153.89 | $155.22 | $152.59 | $152.96 | $151.67 | 370,737 |
| 2022-03-23 | $152.95 | $154.19 | $152.12 | $152.82 | $151.53 | 410,707 |
| 2022-03-22 | $157.58 | $157.58 | $152.72 | $153.46 | $152.17 | 940,047 |
| 2022-03-21 | $156.80 | $157.75 | $154.78 | $156.33 | $155.01 | 505,622 |
| 2022-03-18 | $157.50 | $157.50 | $153.98 | $156.47 | $155.15 | 1,328,851 |
| 2022-03-17 | $154.42 | $156.46 | $152.87 | $156.26 | $154.94 | 537,335 |
| 2022-03-16 | $152.85 | $155.93 | $152.72 | $155.34 | $154.03 | 753,689 |
| 2022-03-15 | $151.77 | $152.94 | $149.08 | $152.35 | $151.07 | 924,748 |
| 2022-03-14 | $150.49 | $152.10 | $149.57 | $150.93 | $149.66 | 746,710 |
| 2022-03-11 | $150.03 | $150.93 | $148.79 | $149.75 | $147.51 | 578,362 |
| 2022-03-10 | $146.50 | $149.74 | $145.96 | $149.01 | $146.78 | 692,618 |
| 2022-03-09 | $143.80 | $148.68 | $143.04 | $147.65 | $145.44 | 990,708 |
| 2022-03-08 | $145.89 | $146.75 | $140.13 | $140.80 | $138.70 | 953,005 |
| 2022-03-07 | $149.23 | $150.01 | $145.00 | $145.17 | $143.00 | 706,705 |
| 2022-03-04 | $146.30 | $149.88 | $145.64 | $149.61 | $147.37 | 550,433 |
| 2022-03-03 | $148.18 | $149.76 | $147.41 | $148.65 | $146.43 | 491,754 |
| 2022-03-02 | $143.99 | $147.52 | $143.66 | $147.28 | $145.08 | 745,070 |
| 2022-03-01 | $146.96 | $147.27 | $142.73 | $143.12 | $140.98 | 724,760 |
| 2022-02-28 | $147.51 | $148.66 | $144.93 | $147.19 | $144.99 | 708,901 |
| 2022-02-25 | $146.80 | $150.74 | $146.80 | $149.62 | $147.38 | 799,128 |
| 2022-02-24 | $143.35 | $146.52 | $141.10 | $145.99 | $143.81 | 1,003,254 |
| 2022-02-23 | $149.39 | $149.58 | $145.21 | $145.26 | $143.09 | 612,753 |
| 2022-02-22 | $149.05 | $149.96 | $147.93 | $149.06 | $146.83 | 449,867 |
| 2022-02-18 | $148.08 | $149.67 | $147.56 | $148.47 | $146.25 | 465,712 |
| 2022-02-17 | $149.76 | $149.76 | $148.01 | $148.53 | $146.31 | 740,495 |
| 2022-02-16 | $147.50 | $148.88 | $147.23 | $148.49 | $146.27 | 409,432 |
| 2022-02-15 | $148.30 | $149.59 | $147.28 | $148.07 | $145.86 | 693,947 |
| 2022-02-14 | $148.10 | $148.10 | $145.59 | $147.02 | $144.82 | 1,023,504 |
| 2022-02-11 | $148.45 | $149.65 | $147.20 | $147.79 | $145.58 | 749,548 |
| 2022-02-10 | $150.19 | $151.79 | $148.36 | $148.71 | $146.49 | 675,877 |
| 2022-02-09 | $150.84 | $152.25 | $150.84 | $151.06 | $148.80 | 473,392 |
| 2022-02-08 | $149.92 | $151.10 | $147.96 | $150.50 | $148.25 | 806,930 |
| 2022-02-07 | $146.66 | $149.65 | $145.82 | $148.39 | $146.17 | 875,052 |
| 2022-02-04 | $147.43 | $149.05 | $146.02 | $146.67 | $144.48 | 610,771 |
| 2022-02-03 | $146.92 | $149.19 | $146.05 | $148.18 | $145.97 | 713,490 |
| 2022-02-02 | $149.20 | $149.47 | $146.84 | $147.26 | $145.06 | 658,395 |
| 2022-02-01 | $150.58 | $150.71 | $147.27 | $149.46 | $147.23 | 762,022 |
| 2022-01-31 | $147.27 | $150.96 | $146.37 | $150.63 | $148.38 | 2,080,309 |
| 2022-01-28 | $143.97 | $146.81 | $143.25 | $145.55 | $143.37 | 1,442,792 |
| 2022-01-27 | $142.31 | $149.74 | $142.09 | $143.49 | $141.35 | 2,031,170 |
| 2022-01-26 | $134.59 | $136.51 | $131.94 | $133.40 | $131.41 | 915,912 |
| 2022-01-25 | $134.44 | $137.52 | $133.52 | $135.03 | $133.01 | 953,779 |
| 2022-01-24 | $132.49 | $136.97 | $131.79 | $136.57 | $134.53 | 922,211 |
| 2022-01-21 | $135.50 | $137.08 | $133.77 | $134.52 | $132.51 | 662,943 |
| 2022-01-20 | $136.92 | $137.85 | $135.15 | $135.22 | $133.20 | 443,520 |
| 2022-01-19 | $135.55 | $137.35 | $134.73 | $137.12 | $135.07 | 491,020 |
| 2022-01-18 | $136.76 | $136.99 | $133.05 | $134.35 | $132.34 | 738,161 |
| 2022-01-14 | $135.91 | $137.64 | $134.82 | $137.31 | $135.26 | 730,948 |
| 2022-01-13 | $134.43 | $137.67 | $134.01 | $137.15 | $135.10 | 590,577 |
| 2022-01-12 | $136.13 | $136.33 | $133.00 | $134.00 | $132.00 | 612,686 |
| 2022-01-11 | $136.60 | $136.60 | $134.61 | $135.91 | $133.88 | 503,808 |
| 2022-01-10 | $138.37 | $138.72 | $134.51 | $135.97 | $133.94 | 537,708 |
| 2022-01-07 | $137.26 | $139.11 | $137.09 | $137.85 | $135.79 | 547,030 |
| 2022-01-06 | $139.96 | $140.21 | $136.55 | $136.97 | $134.92 | 709,896 |
| 2022-01-05 | $138.73 | $140.35 | $137.54 | $138.98 | $136.90 | 864,755 |
| 2022-01-04 | $134.74 | $139.82 | $134.74 | $138.03 | $135.97 | 754,428 |
| 2022-01-03 | $136.46 | $136.66 | $133.93 | $134.61 | $132.60 | 425,796 |
| 2021-12-31 | $134.43 | $136.56 | $134.39 | $136.15 | $134.12 | 369,669 |
| 2021-12-30 | $135.35 | $135.74 | $134.02 | $134.67 | $132.66 | 433,510 |
| 2021-12-29 | $133.63 | $134.95 | $133.62 | $134.61 | $132.60 | 419,322 |
| 2021-12-28 | $133.00 | $133.94 | $132.64 | $133.48 | $131.49 | 544,548 |
| 2021-12-27 | $131.12 | $133.04 | $130.81 | $133.00 | $131.01 | 293,359 |
| 2021-12-23 | $131.54 | $132.81 | $131.11 | $131.30 | $129.34 | 453,242 |
| 2021-12-22 | $130.73 | $131.85 | $129.70 | $130.99 | $129.03 | 854,615 |
| 2021-12-21 | $129.56 | $131.85 | $129.56 | $130.73 | $128.78 | 1,484,279 |
| 2021-12-20 | $128.17 | $129.35 | $124.78 | $129.06 | $127.13 | 1,208,342 |
| 2021-12-17 | $133.62 | $133.75 | $129.57 | $130.03 | $128.09 | 1,976,800 |
| 2021-12-16 | $132.63 | $135.10 | $132.31 | $134.50 | $131.48 | 1,001,879 |
| 2021-12-15 | $131.18 | $131.87 | $129.60 | $131.77 | $128.81 | 517,209 |
| 2021-12-14 | $130.91 | $131.65 | $130.32 | $130.63 | $127.70 | 738,087 |
| 2021-12-13 | $128.78 | $131.09 | $128.17 | $130.52 | $127.59 | 640,276 |
| 2021-12-10 | $130.03 | $130.03 | $127.99 | $128.17 | $125.29 | 713,241 |
| 2021-12-09 | $131.38 | $132.18 | $129.08 | $129.22 | $126.32 | 1,088,158 |
| 2021-12-08 | $135.68 | $136.59 | $132.14 | $132.23 | $129.26 | 608,908 |
| 2021-12-07 | $136.65 | $137.88 | $135.24 | $135.36 | $132.32 | 1,176,695 |
| 2021-12-06 | $134.67 | $136.82 | $134.40 | $136.19 | $133.13 | 920,940 |
| 2021-12-03 | $131.92 | $133.69 | $131.42 | $133.21 | $130.22 | 1,053,375 |
| 2021-12-02 | $130.02 | $132.56 | $130.02 | $131.92 | $128.96 | 681,146 |
| 2021-12-01 | $131.20 | $133.03 | $129.45 | $129.51 | $126.60 | 730,631 |
| 2021-11-30 | $132.37 | $133.06 | $130.13 | $130.59 | $127.66 | 1,150,362 |
| 2021-11-29 | $134.62 | $135.00 | $133.17 | $133.70 | $130.70 | 670,619 |
| 2021-11-26 | $130.52 | $134.63 | $130.10 | $133.57 | $130.57 | 694,626 |
| 2021-11-24 | $134.01 | $134.18 | $131.57 | $132.12 | $129.15 | 730,852 |
| 2021-11-23 | $134.86 | $136.12 | $134.46 | $134.70 | $131.67 | 421,971 |
| 2021-11-22 | $133.54 | $135.85 | $132.91 | $134.34 | $131.32 | 997,606 |
| 2021-11-19 | $132.39 | $133.99 | $132.01 | $133.09 | $130.10 | 942,781 |
| 2021-11-18 | $134.42 | $135.15 | $132.30 | $132.61 | $129.63 | 781,449 |
| 2021-11-17 | $134.40 | $135.15 | $132.50 | $134.59 | $131.57 | 596,220 |
| 2021-11-16 | $135.04 | $135.92 | $134.50 | $134.56 | $131.54 | 403,033 |
| 2021-11-15 | $135.49 | $135.80 | $134.64 | $134.82 | $131.79 | 496,644 |
| 2021-11-12 | $135.53 | $136.02 | $134.42 | $135.09 | $132.06 | 257,280 |
| 2021-11-11 | $135.53 | $136.07 | $134.84 | $135.10 | $132.07 | 323,669 |
| 2021-11-10 | $134.07 | $135.88 | $133.26 | $135.45 | $132.41 | 724,251 |
| 2021-11-09 | $134.02 | $135.20 | $132.92 | $134.19 | $131.18 | 549,159 |
| 2021-11-08 | $135.89 | $136.51 | $134.13 | $134.37 | $131.35 | 539,837 |
| 2021-11-05 | $135.19 | $136.95 | $134.88 | $135.38 | $132.34 | 314,548 |
| 2021-11-04 | $135.01 | $136.82 | $133.88 | $134.40 | $131.38 | 441,781 |
| 2021-11-03 | $133.42 | $135.88 | $133.30 | $135.38 | $132.34 | 559,237 |
| 2021-11-02 | $135.44 | $135.77 | $132.93 | $133.71 | $130.71 | 536,847 |
| 2021-11-01 | $136.45 | $136.91 | $135.29 | $135.45 | $132.41 | 396,225 |
| 2021-10-29 | $138.21 | $139.42 | $137.05 | $137.37 | $134.28 | 521,472 |
| 2021-10-28 | $136.21 | $138.94 | $135.00 | $138.80 | $135.68 | 824,635 |
| 2021-10-27 | $136.07 | $136.21 | $132.93 | $135.40 | $132.36 | 873,803 |
| 2021-10-26 | $136.26 | $139.01 | $133.82 | $136.03 | $132.97 | 1,250,506 |
| 2021-10-25 | $134.01 | $136.27 | $133.11 | $133.92 | $130.91 | 1,646,998 |
| 2021-10-22 | $135.26 | $136.76 | $133.97 | $133.99 | $130.98 | 798,856 |
| 2021-10-21 | $135.27 | $135.78 | $133.75 | $134.75 | $131.72 | 909,658 |
| 2021-10-20 | $132.86 | $136.88 | $132.86 | $135.54 | $132.50 | 499,338 |
| 2021-10-19 | $134.12 | $134.17 | $132.10 | $132.86 | $129.88 | 709,445 |
| 2021-10-18 | $133.34 | $136.30 | $132.66 | $134.12 | $131.11 | 492,710 |
| 2021-10-15 | $139.84 | $140.17 | $133.34 | $133.71 | $130.71 | 1,066,901 |
| 2021-10-14 | $137.99 | $139.85 | $136.63 | $139.11 | $135.99 | 627,516 |
| 2021-10-13 | $139.53 | $140.55 | $134.51 | $137.24 | $134.16 | 822,703 |
| 2021-10-12 | $138.53 | $140.65 | $137.80 | $139.53 | $136.40 | 514,371 |
| 2021-10-11 | $139.26 | $141.06 | $138.00 | $138.09 | $134.99 | 743,955 |
| 2021-10-08 | $142.67 | $143.75 | $138.62 | $139.13 | $136.00 | 759,628 |
| 2021-10-07 | $142.52 | $143.87 | $142.09 | $142.67 | $139.47 | 638,151 |
| 2021-10-06 | $140.70 | $141.84 | $138.58 | $141.21 | $138.04 | 539,641 |
| 2021-10-05 | $139.41 | $142.62 | $138.21 | $141.72 | $138.54 | 533,264 |
| 2021-10-04 | $139.00 | $140.52 | $138.50 | $139.40 | $136.27 | 501,332 |
| 2021-10-01 | $137.50 | $140.05 | $136.11 | $139.15 | $136.02 | 475,171 |
| 2021-09-30 | $141.90 | $141.96 | $137.37 | $137.44 | $134.35 | 685,706 |
| 2021-09-29 | $142.05 | $142.83 | $141.14 | $141.38 | $138.20 | 413,344 |
| 2021-09-28 | $143.93 | $144.18 | $141.78 | $142.03 | $138.84 | 379,890 |
| 2021-09-27 | $141.62 | $144.35 | $141.62 | $143.63 | $140.40 | 365,635 |
| 2021-09-24 | $142.41 | $143.55 | $141.83 | $141.87 | $138.68 | 272,419 |
| 2021-09-23 | $141.86 | $143.32 | $141.35 | $142.69 | $139.48 | 450,230 |
| 2021-09-22 | $139.05 | $141.81 | $139.03 | $140.74 | $137.58 | 498,533 |
| 2021-09-21 | $140.22 | $140.34 | $137.95 | $138.02 | $134.92 | 490,545 |
| 2021-09-20 | $139.23 | $140.13 | $138.10 | $139.72 | $136.58 | 618,231 |
| 2021-09-17 | $142.92 | $143.13 | $140.45 | $141.02 | $137.85 | 1,337,950 |
| 2021-09-16 | $146.00 | $146.15 | $143.30 | $143.71 | $140.48 | 1,127,692 |
| 2021-09-15 | $148.14 | $148.45 | $145.73 | $146.04 | $142.76 | 756,423 |
| 2021-09-14 | $151.16 | $151.16 | $147.88 | $148.28 | $144.95 | 575,889 |
| 2021-09-13 | $152.86 | $152.86 | $150.72 | $151.68 | $147.28 | 545,091 |
| 2021-09-10 | $152.31 | $153.79 | $151.68 | $151.82 | $147.42 | 436,030 |
| 2021-09-09 | $151.35 | $152.31 | $151.29 | $151.71 | $147.31 | 780,575 |
| 2021-09-08 | $151.09 | $152.31 | $150.22 | $151.68 | $147.28 | 636,369 |
| 2021-09-07 | $152.52 | $152.67 | $151.24 | $151.60 | $147.20 | 636,264 |
| 2021-09-03 | $152.75 | $153.36 | $151.88 | $152.45 | $148.03 | 758,386 |
| 2021-09-02 | $154.81 | $155.78 | $152.65 | $153.31 | $148.86 | 1,320,700 |
| 2021-09-01 | $151.99 | $154.35 | $150.60 | $153.94 | $149.47 | 823,076 |
| 2021-08-31 | $151.27 | $153.41 | $151.03 | $151.70 | $147.30 | 751,632 |
| 2021-08-30 | $151.84 | $152.63 | $151.13 | $151.15 | $146.76 | 596,860 |
| 2021-08-27 | $149.96 | $151.77 | $149.96 | $151.39 | $147.00 | 323,881 |
| 2021-08-26 | $150.02 | $150.17 | $148.83 | $149.40 | $145.07 | 550,783 |
| 2021-08-25 | $147.70 | $150.52 | $147.07 | $149.92 | $145.57 | 388,968 |
| 2021-08-24 | $147.00 | $148.20 | $146.93 | $147.85 | $143.56 | 329,270 |
| 2021-08-23 | $149.06 | $149.06 | $146.49 | $146.98 | $142.72 | 555,673 |
| 2021-08-20 | $145.26 | $148.69 | $145.26 | $148.30 | $144.00 | 777,237 |
| 2021-08-19 | $144.05 | $146.08 | $143.69 | $145.09 | $140.88 | 443,848 |
| 2021-08-18 | $145.15 | $146.97 | $145.00 | $145.05 | $140.84 | 528,148 |
| 2021-08-17 | $145.62 | $146.09 | $144.51 | $145.67 | $141.44 | 422,305 |
| 2021-08-16 | $145.80 | $146.44 | $144.14 | $146.09 | $141.85 | 577,685 |
| 2021-08-13 | $145.57 | $146.94 | $145.35 | $146.42 | $142.17 | 348,829 |
| 2021-08-12 | $145.50 | $146.35 | $144.45 | $145.46 | $141.24 | 432,010 |
| 2021-08-11 | $144.69 | $146.05 | $144.07 | $145.61 | $141.39 | 496,292 |
| 2021-08-10 | $142.22 | $145.04 | $142.22 | $144.06 | $139.88 | 382,898 |
| 2021-08-09 | $140.66 | $143.31 | $140.17 | $142.64 | $138.50 | 472,511 |
| 2021-08-06 | $139.48 | $140.86 | $139.08 | $140.57 | $136.49 | 386,787 |
| 2021-08-05 | $139.56 | $140.00 | $137.74 | $138.54 | $134.52 | 524,929 |
| 2021-08-04 | $139.37 | $140.26 | $138.00 | $138.73 | $134.71 | 577,923 |
| 2021-08-03 | $139.56 | $140.24 | $137.89 | $140.21 | $136.14 | 539,269 |
| 2021-08-02 | $141.65 | $142.87 | $138.80 | $139.27 | $135.23 | 636,869 |
| 2021-07-30 | $140.69 | $142.28 | $140.30 | $141.50 | $137.39 | 816,693 |
| 2021-07-29 | $139.26 | $141.70 | $138.94 | $140.22 | $136.15 | 1,129,578 |
| 2021-07-28 | $138.14 | $139.26 | $136.61 | $138.94 | $134.91 | 480,161 |
| 2021-07-27 | $134.57 | $140.50 | $131.77 | $138.09 | $134.08 | 803,559 |
| 2021-07-26 | $133.50 | $134.92 | $132.78 | $134.57 | $130.67 | 439,654 |
| 2021-07-23 | $131.86 | $134.10 | $131.26 | $133.63 | $129.75 | 491,038 |
| 2021-07-22 | $132.79 | $132.79 | $130.71 | $131.52 | $127.70 | 441,300 |
| 2021-07-21 | $133.53 | $134.45 | $132.41 | $132.82 | $128.97 | 388,529 |
| 2021-07-20 | $132.52 | $134.94 | $132.02 | $132.58 | $128.73 | 620,411 |
| 2021-07-19 | $132.98 | $134.04 | $130.65 | $132.19 | $128.35 | 509,252 |
| 2021-07-16 | $137.29 | $137.49 | $134.60 | $134.92 | $131.01 | 490,789 |
| 2021-07-15 | $136.82 | $138.04 | $136.24 | $136.72 | $132.75 | 708,479 |
| 2021-07-14 | $137.49 | $138.66 | $137.01 | $137.16 | $133.18 | 429,499 |
| 2021-07-13 | $139.08 | $139.62 | $137.23 | $137.49 | $133.50 | 480,549 |
| 2021-07-12 | $137.28 | $139.24 | $136.20 | $138.91 | $134.88 | 648,021 |
| 2021-07-09 | $138.22 | $138.73 | $137.44 | $138.63 | $134.61 | 422,285 |
| 2021-07-08 | $135.91 | $137.23 | $135.02 | $136.13 | $132.18 | 661,364 |
| 2021-07-07 | $135.09 | $138.22 | $135.09 | $137.62 | $133.63 | 508,261 |
| 2021-07-06 | $136.58 | $136.77 | $134.39 | $135.72 | $131.78 | 566,605 |
| 2021-07-02 | $136.75 | $136.94 | $135.23 | $136.65 | $132.69 | 518,236 |
| 2021-07-01 | $136.05 | $137.16 | $135.07 | $136.54 | $132.58 | 414,418 |
| 2021-06-30 | $134.53 | $135.82 | $134.23 | $135.42 | $131.49 | 474,851 |
| 2021-06-29 | $136.03 | $137.18 | $134.64 | $135.07 | $131.15 | 474,797 |
| 2021-06-28 | $135.21 | $135.68 | $133.94 | $135.59 | $131.66 | 434,131 |
| 2021-06-25 | $133.96 | $136.21 | $133.96 | $135.26 | $131.34 | 590,590 |
| 2021-06-24 | $135.00 | $135.38 | $133.61 | $133.80 | $129.92 | 541,626 |
| 2021-06-23 | $135.45 | $135.57 | $134.08 | $134.60 | $130.70 | 344,463 |
| 2021-06-22 | $135.26 | $136.03 | $134.55 | $135.32 | $131.39 | 340,819 |
| 2021-06-21 | $134.18 | $136.24 | $134.18 | $135.33 | $131.40 | 445,178 |
| 2021-06-18 | $132.16 | $133.24 | $131.66 | $132.75 | $128.90 | 1,104,230 |
| 2021-06-17 | $138.92 | $138.98 | $133.36 | $133.81 | $129.93 | 830,494 |
| 2021-06-16 | $139.62 | $139.67 | $138.26 | $138.62 | $134.60 | 979,684 |
| 2021-06-15 | $139.81 | $140.62 | $138.54 | $139.94 | $135.88 | 877,050 |
| 2021-06-14 | $142.97 | $143.26 | $138.44 | $138.86 | $134.83 | 857,623 |
| 2021-06-11 | $143.28 | $144.07 | $142.48 | $143.85 | $138.68 | 1,260,107 |
| 2021-06-10 | $144.25 | $144.25 | $142.57 | $142.62 | $137.49 | 484,390 |
| 2021-06-09 | $143.84 | $144.65 | $142.92 | $142.99 | $137.85 | 706,921 |
| 2021-06-08 | $144.27 | $145.00 | $143.47 | $144.27 | $139.08 | 902,992 |
| 2021-06-07 | $147.30 | $147.30 | $144.09 | $144.32 | $139.13 | 680,268 |
| 2021-06-04 | $147.00 | $147.41 | $145.95 | $146.76 | $141.48 | 583,832 |
| 2021-06-03 | $146.09 | $146.52 | $145.33 | $146.08 | $140.83 | 916,082 |
| 2021-06-02 | $149.24 | $149.33 | $145.61 | $146.44 | $141.17 | 1,256,947 |
| 2021-06-01 | $150.00 | $150.62 | $148.89 | $149.79 | $144.40 | 431,308 |
| 2021-05-28 | $149.48 | $150.25 | $148.07 | $148.65 | $143.31 | 382,261 |
| 2021-05-27 | $149.83 | $150.41 | $148.37 | $149.39 | $144.02 | 1,184,891 |
| 2021-05-26 | $148.90 | $149.54 | $147.55 | $148.73 | $143.38 | 462,094 |
| 2021-05-25 | $151.58 | $152.16 | $148.86 | $149.19 | $143.83 | 369,452 |
| 2021-05-24 | $151.18 | $151.91 | $150.55 | $151.50 | $146.05 | 352,067 |
| 2021-05-21 | $149.92 | $151.23 | $149.61 | $150.16 | $144.76 | 399,904 |
| 2021-05-20 | $150.29 | $151.09 | $149.26 | $149.39 | $144.02 | 370,713 |
| 2021-05-19 | $151.51 | $151.51 | $149.38 | $150.77 | $145.35 | 290,822 |
| 2021-05-18 | $153.81 | $154.27 | $152.03 | $152.21 | $146.74 | 400,387 |
| 2021-05-17 | $154.60 | $156.44 | $153.89 | $155.13 | $149.55 | 338,190 |
| 2021-05-14 | $155.19 | $155.72 | $153.72 | $154.25 | $148.70 | 299,062 |
| 2021-05-13 | $150.81 | $155.89 | $150.38 | $155.05 | $149.48 | 254,544 |
| 2021-05-12 | $155.16 | $155.40 | $151.34 | $151.56 | $146.11 | 359,665 |
| 2021-05-11 | $154.63 | $156.03 | $153.27 | $154.85 | $149.28 | 469,137 |
| 2021-05-10 | $154.20 | $156.54 | $154.06 | $154.56 | $149.00 | 370,325 |
| 2021-05-07 | $152.22 | $153.56 | $151.72 | $153.16 | $147.65 | 224,299 |
| 2021-05-06 | $153.08 | $153.38 | $151.21 | $153.24 | $147.73 | 338,359 |
| 2021-05-05 | $151.88 | $153.13 | $151.09 | $152.17 | $146.70 | 417,901 |
| 2021-05-04 | $149.60 | $151.98 | $149.60 | $151.88 | $146.42 | 545,113 |
| 2021-05-03 | $148.64 | $150.32 | $147.89 | $149.47 | $144.10 | 342,156 |
| 2021-04-30 | $149.52 | $150.22 | $147.25 | $147.65 | $142.34 | 550,600 |
| 2021-04-29 | $146.51 | $150.07 | $146.51 | $150.01 | $144.62 | 619,029 |
| 2021-04-28 | $145.96 | $147.03 | $144.94 | $145.37 | $140.14 | 598,983 |
| 2021-04-27 | $142.00 | $147.17 | $141.20 | $144.77 | $139.56 | 593,959 |
| 2021-04-26 | $143.02 | $143.60 | $141.88 | $143.15 | $138.00 | 465,354 |
| 2021-04-23 | $141.29 | $142.69 | $140.69 | $142.33 | $137.21 | 281,508 |
| 2021-04-22 | $142.65 | $142.86 | $140.55 | $140.69 | $135.63 | 575,740 |
| 2021-04-21 | $140.83 | $142.39 | $140.74 | $142.25 | $137.14 | 289,736 |
| 2021-04-20 | $141.17 | $141.89 | $139.89 | $140.81 | $135.75 | 391,576 |
| 2021-04-19 | $142.21 | $142.45 | $139.25 | $141.12 | $136.05 | 554,779 |
| 2021-04-16 | $140.61 | $141.43 | $138.88 | $140.36 | $135.31 | 497,837 |
| 2021-04-15 | $138.11 | $140.38 | $137.91 | $139.55 | $134.53 | 574,258 |
| 2021-04-14 | $136.94 | $137.66 | $136.27 | $137.56 | $132.61 | 348,640 |
| 2021-04-13 | $139.09 | $139.64 | $136.52 | $137.32 | $132.38 | 333,903 |
| 2021-04-12 | $138.01 | $139.33 | $138.00 | $139.10 | $134.10 | 381,625 |
| 2021-04-09 | $137.00 | $137.93 | $135.61 | $137.84 | $132.88 | 429,736 |
| 2021-04-08 | $137.22 | $137.65 | $135.39 | $136.24 | $131.34 | 724,468 |
| 2021-04-07 | $140.00 | $140.61 | $138.01 | $138.05 | $133.09 | 522,383 |
| 2021-04-06 | $137.39 | $139.85 | $136.79 | $139.46 | $134.45 | 928,419 |
| 2021-04-05 | $137.35 | $138.03 | $136.54 | $137.46 | $132.52 | 650,976 |
| 2021-04-01 | $134.59 | $136.20 | $133.45 | $135.57 | $130.70 | 497,220 |
| 2021-03-31 | $135.12 | $136.14 | $133.79 | $134.48 | $129.64 | 494,582 |
| 2021-03-30 | $135.62 | $136.32 | $135.07 | $135.45 | $130.58 | 254,914 |
| 2021-03-29 | $134.61 | $136.42 | $134.49 | $135.84 | $130.96 | 451,385 |
| 2021-03-26 | $134.24 | $135.72 | $133.28 | $135.52 | $130.65 | 428,606 |
| 2021-03-25 | $130.10 | $134.23 | $129.31 | $133.79 | $128.98 | 596,649 |
| 2021-03-24 | $129.05 | $131.92 | $129.05 | $129.89 | $125.22 | 467,751 |
| 2021-03-23 | $130.58 | $132.94 | $128.35 | $128.93 | $124.29 | 607,729 |
| 2021-03-22 | $128.08 | $130.71 | $127.06 | $130.45 | $125.76 | 676,500 |
| 2021-03-19 | $134.50 | $134.50 | $130.60 | $131.02 | $126.31 | 1,661,407 |
| 2021-03-18 | $135.60 | $136.17 | $133.99 | $133.99 | $129.17 | 653,337 |
| 2021-03-17 | $133.92 | $135.01 | $133.49 | $134.88 | $130.03 | 798,852 |
| 2021-03-16 | $134.18 | $135.11 | $131.79 | $133.50 | $128.70 | 593,431 |
| 2021-03-15 | $136.66 | $136.66 | $132.92 | $134.74 | $129.90 | 1,005,181 |
| 2021-03-12 | $139.78 | $140.17 | $136.99 | $137.22 | $132.29 | 762,827 |
| 2021-03-11 | $140.64 | $141.54 | $139.21 | $139.96 | $133.95 | 714,877 |
| 2021-03-10 | $139.80 | $142.56 | $139.80 | $140.83 | $134.78 | 474,849 |
| 2021-03-09 | $138.24 | $141.07 | $137.26 | $140.00 | $133.99 | 471,381 |
| 2021-03-08 | $135.50 | $140.25 | $134.94 | $138.43 | $132.49 | 818,483 |
| 2021-03-05 | $135.30 | $135.86 | $132.16 | $134.95 | $129.16 | 923,141 |
| 2021-03-04 | $136.46 | $137.15 | $131.75 | $134.21 | $128.45 | 549,498 |
| 2021-03-03 | $136.42 | $137.98 | $135.53 | $136.51 | $130.65 | 443,838 |
| 2021-03-02 | $136.20 | $137.29 | $135.20 | $136.41 | $130.55 | 706,294 |
| 2021-03-01 | $133.25 | $136.50 | $133.25 | $135.89 | $130.06 | 618,527 |
| 2021-02-26 | $132.86 | $133.72 | $131.50 | $132.02 | $126.35 | 797,584 |
| 2021-02-25 | $133.43 | $134.61 | $132.81 | $133.57 | $127.84 | 477,188 |
| 2021-02-24 | $133.42 | $133.97 | $131.62 | $133.43 | $127.70 | 659,098 |
| 2021-02-23 | $134.66 | $134.80 | $132.86 | $133.54 | $127.81 | 595,806 |
| 2021-02-22 | $133.26 | $135.08 | $133.06 | $134.32 | $128.55 | 451,793 |
| 2021-02-19 | $132.90 | $134.84 | $132.23 | $134.08 | $128.32 | 386,392 |
| 2021-02-18 | $132.78 | $133.50 | $132.41 | $132.68 | $126.98 | 382,933 |
| 2021-02-17 | $132.75 | $133.74 | $131.94 | $133.42 | $127.69 | 442,570 |
| 2021-02-16 | $133.45 | $133.57 | $131.50 | $133.04 | $127.33 | 638,371 |
| 2021-02-12 | $131.04 | $133.92 | $131.04 | $133.18 | $127.46 | 562,984 |
| 2021-02-11 | $133.99 | $134.49 | $130.37 | $131.17 | $125.54 | 768,588 |
| 2021-02-10 | $132.98 | $134.12 | $132.52 | $133.79 | $128.05 | 715,949 |
| 2021-02-09 | $133.44 | $133.88 | $131.67 | $131.94 | $126.28 | 829,414 |
| 2021-02-08 | $133.95 | $135.18 | $132.65 | $133.03 | $127.32 | 737,819 |
| 2021-02-05 | $133.35 | $134.02 | $132.15 | $133.30 | $127.58 | 857,635 |
| 2021-02-04 | $135.88 | $136.29 | $132.23 | $132.33 | $126.65 | 1,006,272 |
| 2021-02-03 | $135.66 | $136.52 | $134.41 | $135.64 | $129.82 | 522,909 |
| 2021-02-02 | $136.14 | $137.66 | $135.08 | $135.56 | $129.74 | 533,815 |
| 2021-02-01 | $135.54 | $136.13 | $132.70 | $134.65 | $128.87 | 975,540 |
| 2021-01-29 | $130.60 | $135.09 | $128.94 | $134.46 | $128.69 | 1,379,612 |
| 2021-01-28 | $135.88 | $137.45 | $129.12 | $131.71 | $126.06 | 1,174,421 |
| 2021-01-27 | $138.41 | $140.12 | $135.03 | $135.87 | $130.04 | 650,487 |
| 2021-01-26 | $141.63 | $141.90 | $139.82 | $139.84 | $133.84 | 352,417 |
| 2021-01-25 | $140.55 | $142.64 | $140.01 | $140.92 | $134.87 | 750,135 |
| 2021-01-22 | $140.10 | $141.11 | $139.01 | $140.40 | $134.37 | 375,645 |
| 2021-01-21 | $139.98 | $141.60 | $139.98 | $140.55 | $134.52 | 404,045 |
| 2021-01-20 | $140.73 | $141.01 | $138.71 | $140.47 | $134.44 | 576,875 |
| 2021-01-19 | $143.95 | $144.30 | $139.50 | $139.68 | $133.68 | 663,177 |
| 2021-01-15 | $141.47 | $143.71 | $140.23 | $142.53 | $136.41 | 586,631 |
| 2021-01-14 | $143.88 | $144.55 | $142.60 | $143.00 | $136.86 | 985,804 |
| 2021-01-13 | $145.75 | $146.28 | $142.21 | $143.65 | $137.48 | 863,826 |
| 2021-01-12 | $143.70 | $148.14 | $143.54 | $147.23 | $140.91 | 562,118 |
| 2021-01-11 | $143.21 | $146.99 | $142.07 | $145.83 | $139.57 | 713,865 |
| 2021-01-08 | $145.45 | $146.57 | $143.13 | $144.78 | $138.56 | 740,850 |
| 2021-01-07 | $144.69 | $146.00 | $144.01 | $144.95 | $138.73 | 927,794 |
| 2021-01-06 | $138.03 | $145.59 | $138.03 | $144.52 | $138.32 | 872,445 |
| 2021-01-05 | $136.56 | $138.27 | $135.26 | $137.15 | $131.26 | 999,849 |
| 2021-01-04 | $138.41 | $139.47 | $134.84 | $135.75 | $129.92 | 610,527 |
| 2020-12-31 | $137.56 | $138.28 | $136.20 | $137.91 | $131.99 | 397,051 |
| 2020-12-30 | $136.14 | $138.10 | $136.14 | $137.47 | $131.57 | 251,483 |
| 2020-12-29 | $137.17 | $137.54 | $135.48 | $135.67 | $129.85 | 305,538 |
| 2020-12-28 | $137.45 | $138.00 | $136.32 | $136.78 | $130.91 | 297,700 |
| 2020-12-24 | $136.27 | $136.39 | $134.65 | $136.10 | $130.26 | 158,929 |
| 2020-12-23 | $134.12 | $136.81 | $133.91 | $135.73 | $129.90 | 1,024,150 |
| 2020-12-22 | $133.82 | $134.70 | $133.34 | $133.81 | $128.07 | 598,702 |
| 2020-12-21 | $133.32 | $134.58 | $130.50 | $133.77 | $128.03 | 454,811 |
| 2020-12-18 | $134.73 | $135.11 | $132.33 | $134.86 | $129.07 | 1,175,188 |
| 2020-12-17 | $136.00 | $136.18 | $134.21 | $135.65 | $128.87 | 500,483 |
| 2020-12-16 | $134.80 | $136.18 | $134.51 | $135.61 | $128.83 | 550,754 |
| 2020-12-15 | $132.99 | $134.58 | $132.29 | $134.19 | $127.48 | 487,109 |
| 2020-12-14 | $136.66 | $137.10 | $131.54 | $131.68 | $125.10 | 597,192 |
| 2020-12-11 | $135.03 | $136.81 | $134.23 | $135.58 | $128.80 | 559,065 |
| 2020-12-10 | $135.74 | $136.97 | $134.85 | $135.56 | $128.79 | 633,972 |
| 2020-12-09 | $137.01 | $138.95 | $135.35 | $136.32 | $129.51 | 646,482 |
| 2020-12-08 | $133.64 | $137.54 | $133.64 | $137.07 | $130.22 | 519,788 |
| 2020-12-07 | $134.13 | $135.02 | $132.18 | $134.93 | $128.19 | 745,686 |
| 2020-12-04 | $132.30 | $134.00 | $132.30 | $133.17 | $126.52 | 512,013 |
| 2020-12-03 | $132.16 | $133.55 | $131.17 | $131.54 | $124.97 | 469,013 |
| 2020-12-02 | $131.59 | $132.86 | $130.24 | $131.98 | $125.38 | 431,564 |
| 2020-12-01 | $132.53 | $133.75 | $131.08 | $131.94 | $125.35 | 606,987 |
| 2020-11-30 | $131.95 | $132.21 | $129.21 | $130.00 | $123.50 | 696,809 |
| 2020-11-27 | $131.36 | $133.01 | $130.86 | $132.77 | $126.14 | 220,538 |
| 2020-11-25 | $133.41 | $134.43 | $131.51 | $131.75 | $125.17 | 358,768 |
| 2020-11-24 | $133.42 | $134.93 | $131.93 | $134.60 | $127.87 | 441,001 |
| 2020-11-23 | $131.23 | $132.69 | $130.24 | $131.47 | $124.90 | 277,135 |
| 2020-11-20 | $129.90 | $130.79 | $127.64 | $129.80 | $123.31 | 579,267 |
| 2020-11-19 | $131.68 | $131.68 | $128.58 | $129.80 | $123.31 | 711,982 |
| 2020-11-18 | $135.57 | $135.97 | $131.82 | $131.89 | $125.30 | 655,016 |
| 2020-11-17 | $133.61 | $136.47 | $132.30 | $135.58 | $128.80 | 655,794 |
| 2020-11-16 | $132.23 | $135.01 | $130.82 | $134.36 | $127.65 | 512,818 |
| 2020-11-13 | $127.20 | $130.40 | $127.20 | $129.95 | $123.46 | 534,992 |
| 2020-11-12 | $126.62 | $126.90 | $125.12 | $126.87 | $120.53 | 421,458 |
| 2020-11-11 | $130.15 | $130.65 | $127.38 | $127.89 | $121.50 | 505,220 |
| 2020-11-10 | $126.93 | $129.94 | $126.05 | $129.94 | $123.45 | 478,832 |
| 2020-11-09 | $129.71 | $131.75 | $125.33 | $126.79 | $120.45 | 827,166 |
| 2020-11-06 | $122.65 | $124.74 | $121.35 | $123.21 | $117.05 | 704,326 |
| 2020-11-05 | $119.60 | $123.30 | $119.08 | $122.54 | $116.42 | 313,366 |
| 2020-11-04 | $121.71 | $121.71 | $118.12 | $118.42 | $112.50 | 392,905 |
| 2020-11-03 | $119.84 | $123.99 | $119.14 | $123.25 | $117.09 | 646,101 |
| 2020-11-02 | $115.73 | $117.98 | $115.32 | $117.87 | $111.98 | 540,150 |
| 2020-10-30 | $114.37 | $115.25 | $112.99 | $114.49 | $108.77 | 361,821 |
| 2020-10-29 | $112.03 | $115.88 | $112.03 | $114.78 | $109.04 | 456,478 |
| 2020-10-28 | $111.94 | $112.92 | $110.87 | $111.93 | $106.34 | 565,558 |
| 2020-10-27 | $115.55 | $117.90 | $113.91 | $113.97 | $108.27 | 616,008 |
| 2020-10-26 | $118.23 | $118.31 | $115.19 | $115.78 | $109.99 | 436,354 |
| 2020-10-23 | $118.51 | $119.60 | $118.20 | $119.20 | $113.24 | 419,323 |
| 2020-10-22 | $117.59 | $118.62 | $116.53 | $118.19 | $112.28 | 283,133 |
| 2020-10-21 | $116.82 | $118.76 | $116.69 | $117.71 | $111.83 | 444,498 |
| 2020-10-20 | $118.40 | $118.72 | $116.02 | $116.53 | $110.71 | 352,669 |
| 2020-10-19 | $120.12 | $120.71 | $116.92 | $117.26 | $111.40 | 476,542 |
| 2020-10-16 | $119.39 | $120.17 | $119.00 | $119.59 | $113.61 | 650,478 |
| 2020-10-15 | $115.25 | $118.83 | $115.11 | $118.70 | $112.77 | 398,307 |
| 2020-10-14 | $116.87 | $117.83 | $116.40 | $116.56 | $110.74 | 382,997 |
| 2020-10-13 | $115.83 | $117.19 | $115.37 | $116.40 | $110.58 | 350,307 |
| 2020-10-12 | $115.75 | $118.58 | $114.50 | $116.71 | $110.88 | 578,180 |
| 2020-10-09 | $114.56 | $115.51 | $112.74 | $112.90 | $107.26 | 493,511 |
| 2020-10-08 | $112.23 | $113.84 | $111.94 | $113.81 | $108.12 | 323,343 |
| 2020-10-07 | $110.54 | $112.89 | $110.54 | $111.97 | $106.37 | 377,980 |
| 2020-10-06 | $110.55 | $111.84 | $109.09 | $109.41 | $103.94 | 474,651 |
| 2020-10-05 | $110.17 | $111.78 | $109.61 | $110.94 | $105.40 | 795,049 |
| 2020-10-02 | $106.34 | $109.65 | $106.08 | $108.42 | $103.00 | 621,974 |
| 2020-10-01 | $109.76 | $110.56 | $106.94 | $107.65 | $102.27 | 547,342 |
| 2020-09-30 | $109.36 | $110.56 | $107.96 | $109.05 | $103.60 | 676,772 |
| 2020-09-29 | $111.39 | $111.46 | $108.35 | $108.75 | $103.32 | 630,366 |
| 2020-09-28 | $110.34 | $111.68 | $108.61 | $111.15 | $105.60 | 945,812 |
| 2020-09-25 | $103.03 | $109.93 | $102.78 | $109.44 | $103.97 | 1,078,906 |
| 2020-09-24 | $104.22 | $105.93 | $102.76 | $104.27 | $99.06 | 382,628 |
| 2020-09-23 | $107.27 | $107.30 | $104.08 | $104.15 | $98.95 | 635,979 |
| 2020-09-22 | $107.80 | $109.01 | $105.70 | $107.15 | $101.80 | 644,816 |
| 2020-09-21 | $110.52 | $111.46 | $106.95 | $108.03 | $102.63 | 736,244 |
| 2020-09-18 | $112.96 | $114.32 | $112.61 | $113.14 | $107.49 | 1,177,314 |
| 2020-09-17 | $109.48 | $113.46 | $108.11 | $112.96 | $107.32 | 952,130 |
| 2020-09-16 | $108.91 | $111.61 | $107.84 | $111.01 | $105.46 | 905,956 |
| 2020-09-15 | $106.79 | $107.89 | $106.79 | $107.53 | $102.16 | 735,669 |
| 2020-09-14 | $104.76 | $106.52 | $104.23 | $105.93 | $100.64 | 521,069 |
| 2020-09-11 | $103.64 | $105.10 | $103.06 | $104.61 | $98.65 | 675,601 |
| 2020-09-10 | $104.60 | $105.42 | $102.68 | $103.51 | $97.61 | 916,546 |
| 2020-09-09 | $104.55 | $106.07 | $103.86 | $104.51 | $98.55 | 638,932 |
| 2020-09-08 | $105.85 | $106.36 | $103.45 | $103.48 | $97.58 | 743,826 |
| 2020-09-04 | $106.97 | $107.66 | $105.12 | $106.55 | $100.48 | 732,832 |
| 2020-09-03 | $107.14 | $108.04 | $104.09 | $105.95 | $99.91 | 1,175,170 |
| 2020-09-02 | $104.35 | $107.20 | $103.72 | $107.14 | $101.03 | 800,107 |
| 2020-09-01 | $101.13 | $104.24 | $100.64 | $104.22 | $98.28 | 680,241 |
| 2020-08-31 | $103.07 | $103.27 | $100.32 | $101.24 | $95.47 | 770,640 |
| 2020-08-28 | $102.17 | $102.94 | $101.72 | $102.27 | $96.44 | 604,927 |
| 2020-08-27 | $99.98 | $102.41 | $99.96 | $102.10 | $96.28 | 932,794 |
| 2020-08-26 | $98.87 | $100.00 | $98.39 | $99.86 | $94.17 | 614,220 |
| 2020-08-25 | $100.18 | $100.40 | $97.76 | $99.19 | $93.54 | 517,977 |
| 2020-08-24 | $96.75 | $100.03 | $96.75 | $99.72 | $94.04 | 571,527 |
| 2020-08-21 | $96.72 | $97.35 | $95.55 | $95.96 | $90.49 | 422,101 |
| 2020-08-20 | $96.85 | $97.68 | $95.73 | $96.72 | $91.21 | 306,802 |
| 2020-08-19 | $98.68 | $99.89 | $97.69 | $98.11 | $92.52 | 647,406 |
| 2020-08-18 | $99.31 | $99.78 | $97.99 | $98.03 | $92.44 | 349,837 |
| 2020-08-17 | $99.90 | $100.67 | $98.97 | $99.23 | $93.57 | 406,807 |
| 2020-08-14 | $98.49 | $100.47 | $98.20 | $99.67 | $93.99 | 348,191 |
| 2020-08-13 | $98.74 | $99.83 | $98.39 | $99.22 | $93.56 | 375,063 |
| 2020-08-12 | $100.62 | $101.43 | $98.45 | $99.40 | $93.73 | 494,102 |
| 2020-08-11 | $98.72 | $101.76 | $98.57 | $100.00 | $94.30 | 946,303 |
| 2020-08-10 | $95.69 | $97.56 | $95.17 | $97.56 | $92.00 | 1,882,087 |
| 2020-08-07 | $92.17 | $95.53 | $92.02 | $95.47 | $90.03 | 2,132,500 |
| 2020-08-06 | $95.96 | $96.43 | $94.92 | $95.01 | $89.59 | 696,816 |
| 2020-08-05 | $96.29 | $97.41 | $95.79 | $95.86 | $90.40 | 793,809 |
| 2020-08-04 | $94.76 | $95.98 | $93.96 | $95.37 | $89.93 | 1,750,516 |
| 2020-08-03 | $96.79 | $97.11 | $95.47 | $95.95 | $90.48 | 728,335 |
| 2020-07-31 | $98.17 | $98.17 | $94.61 | $96.12 | $90.64 | 824,920 |
| 2020-07-30 | $100.58 | $101.65 | $97.71 | $98.28 | $92.68 | 828,401 |
| 2020-07-29 | $102.01 | $103.09 | $99.52 | $101.97 | $96.16 | 940,712 |
| 2020-07-28 | $103.07 | $103.79 | $101.10 | $101.98 | $96.17 | 964,424 |
| 2020-07-27 | $102.43 | $104.13 | $101.36 | $103.53 | $97.63 | 688,421 |
| 2020-07-24 | $103.86 | $104.39 | $102.41 | $102.79 | $96.93 | 393,770 |
| 2020-07-23 | $103.87 | $105.31 | $103.14 | $103.46 | $97.56 | 510,310 |
| 2020-07-22 | $104.05 | $104.95 | $103.25 | $104.27 | $98.33 | 445,853 |
| 2020-07-21 | $103.68 | $105.15 | $103.58 | $104.12 | $98.18 | 455,007 |
| 2020-07-20 | $105.14 | $105.15 | $103.34 | $103.72 | $97.81 | 370,097 |
| 2020-07-17 | $107.32 | $107.32 | $104.62 | $104.71 | $98.74 | 879,912 |
| 2020-07-16 | $102.86 | $108.36 | $102.72 | $107.05 | $100.95 | 1,012,206 |
| 2020-07-15 | $104.21 | $104.21 | $101.61 | $102.84 | $96.98 | 659,758 |
| 2020-07-14 | $98.89 | $102.23 | $98.86 | $102.12 | $96.30 | 715,196 |
| 2020-07-13 | $99.25 | $100.30 | $98.23 | $98.78 | $93.15 | 479,051 |
| 2020-07-10 | $95.96 | $98.97 | $95.96 | $98.89 | $93.25 | 484,446 |
| 2020-07-09 | $96.53 | $96.53 | $94.85 | $95.37 | $89.93 | 606,390 |
| 2020-07-08 | $98.34 | $98.88 | $95.33 | $96.31 | $90.82 | 607,381 |
| 2020-07-07 | $99.01 | $99.65 | $98.01 | $98.67 | $93.05 | 577,610 |
| 2020-07-06 | $100.91 | $101.98 | $98.51 | $100.00 | $94.30 | 742,350 |
| 2020-07-02 | $100.50 | $101.02 | $98.54 | $99.65 | $93.97 | 906,023 |
| 2020-07-01 | $99.86 | $100.17 | $97.72 | $99.37 | $93.71 | 661,781 |
| 2020-06-30 | $97.55 | $100.31 | $97.11 | $99.80 | $94.11 | 776,429 |
| 2020-06-29 | $97.09 | $99.50 | $96.75 | $98.02 | $92.43 | 559,727 |
| 2020-06-26 | $95.43 | $96.52 | $94.82 | $95.68 | $90.23 | 891,696 |
| 2020-06-25 | $97.35 | $97.54 | $93.38 | $95.93 | $90.46 | 725,948 |
| 2020-06-24 | $99.16 | $99.55 | $97.74 | $97.94 | $92.36 | 853,532 |
| 2020-06-23 | $99.28 | $100.60 | $99.19 | $99.94 | $94.24 | 806,275 |
| 2020-06-22 | $99.03 | $99.27 | $97.12 | $98.57 | $92.95 | 769,866 |
| 2020-06-19 | $98.81 | $99.75 | $97.02 | $99.75 | $94.06 | 3,273,215 |
| 2020-06-18 | $98.38 | $99.07 | $96.90 | $97.62 | $92.06 | 865,417 |
| 2020-06-17 | $101.26 | $101.26 | $98.72 | $99.08 | $93.43 | 499,219 |
| 2020-06-16 | $102.45 | $103.48 | $100.36 | $100.93 | $95.18 | 800,190 |
| 2020-06-15 | $96.16 | $99.95 | $94.72 | $99.47 | $93.80 | 942,978 |
| 2020-06-12 | $100.70 | $101.57 | $96.23 | $98.92 | $93.28 | 582,490 |
| 2020-06-11 | $102.62 | $103.38 | $98.04 | $98.13 | $91.80 | 693,317 |
| 2020-06-10 | $106.73 | $107.41 | $105.20 | $105.32 | $98.53 | 461,891 |
| 2020-06-09 | $110.42 | $110.42 | $107.68 | $107.85 | $100.90 | 515,646 |
| 2020-06-08 | $109.58 | $112.11 | $109.54 | $111.82 | $104.61 | 558,790 |
| 2020-06-05 | $111.44 | $112.80 | $109.59 | $110.56 | $103.43 | 873,702 |
| 2020-06-04 | $106.58 | $108.69 | $106.58 | $108.63 | $101.63 | 854,159 |
| 2020-06-03 | $104.68 | $108.05 | $103.95 | $107.47 | $100.54 | 616,978 |
| 2020-06-02 | $103.58 | $104.00 | $102.43 | $102.86 | $96.23 | 814,352 |
| 2020-06-01 | $101.25 | $102.88 | $101.10 | $102.62 | $96.00 | 495,855 |
| 2020-05-29 | $101.41 | $101.69 | $99.27 | $101.41 | $94.87 | 819,474 |
| 2020-05-28 | $103.17 | $103.42 | $99.96 | $101.70 | $95.14 | 815,866 |
| 2020-05-27 | $100.65 | $102.52 | $100.27 | $102.46 | $95.85 | 776,183 |
| 2020-05-26 | $95.00 | $98.68 | $95.00 | $98.36 | $92.02 | 651,916 |
| 2020-05-22 | $92.81 | $93.17 | $91.51 | $92.99 | $86.99 | 390,766 |
| 2020-05-21 | $92.77 | $94.75 | $92.59 | $92.91 | $86.92 | 403,721 |
| 2020-05-20 | $92.33 | $94.33 | $92.24 | $93.44 | $87.42 | 475,790 |
| 2020-05-19 | $92.90 | $93.25 | $90.86 | $90.92 | $85.06 | 561,163 |
| 2020-05-18 | $94.10 | $95.14 | $93.27 | $93.71 | $87.67 | 808,246 |
| 2020-05-15 | $92.49 | $92.49 | $90.01 | $90.92 | $85.06 | 591,695 |
| 2020-05-14 | $89.28 | $93.46 | $86.93 | $93.34 | $87.32 | 618,693 |
| 2020-05-13 | $94.55 | $94.76 | $88.54 | $89.80 | $84.01 | 749,617 |
| 2020-05-12 | $97.91 | $98.04 | $95.11 | $95.16 | $89.02 | 644,899 |
| 2020-05-11 | $97.10 | $98.32 | $95.33 | $97.50 | $91.21 | 595,542 |
| 2020-05-08 | $95.63 | $99.29 | $95.44 | $98.14 | $91.81 | 590,957 |
| 2020-05-07 | $94.38 | $95.87 | $93.62 | $93.79 | $87.74 | 628,675 |
| 2020-05-06 | $94.05 | $95.94 | $93.03 | $93.48 | $87.45 | 563,839 |
| 2020-05-05 | $96.46 | $96.79 | $93.44 | $93.48 | $87.45 | 878,792 |
| 2020-05-04 | $94.41 | $95.95 | $91.66 | $95.78 | $89.60 | 1,060,740 |
| 2020-05-01 | $95.23 | $95.27 | $93.50 | $94.75 | $88.64 | 503,722 |
| 2020-04-30 | $98.20 | $98.78 | $95.77 | $96.65 | $90.42 | 687,134 |
| 2020-04-29 | $100.32 | $101.70 | $97.77 | $100.20 | $93.74 | 945,186 |
| 2020-04-28 | $93.96 | $99.00 | $91.40 | $98.29 | $91.95 | 1,668,894 |
| 2020-04-27 | $86.48 | $90.66 | $86.16 | $90.16 | $84.35 | 1,058,885 |
| 2020-04-24 | $87.26 | $87.30 | $85.00 | $85.99 | $80.45 | 604,668 |
| 2020-04-23 | $85.74 | $87.65 | $85.58 | $86.14 | $80.59 | 445,814 |
| 2020-04-22 | $87.09 | $87.50 | $85.26 | $85.55 | $80.03 | 566,846 |
| 2020-04-21 | $84.15 | $86.11 | $84.04 | $85.68 | $80.16 | 575,171 |
| 2020-04-20 | $87.86 | $88.96 | $86.04 | $86.12 | $80.57 | 815,681 |
| 2020-04-17 | $87.18 | $92.00 | $86.80 | $90.84 | $84.98 | 1,104,918 |
| 2020-04-16 | $86.08 | $86.31 | $83.14 | $85.18 | $79.69 | 695,675 |
| 2020-04-15 | $86.36 | $86.68 | $83.97 | $85.55 | $80.03 | 861,067 |
| 2020-04-14 | $91.10 | $91.26 | $87.54 | $88.50 | $82.79 | 731,229 |
| 2020-04-13 | $88.82 | $90.00 | $87.19 | $88.86 | $83.13 | 742,650 |
| 2020-04-09 | $88.72 | $91.75 | $88.69 | $90.46 | $84.63 | 1,152,410 |
| 2020-04-08 | $85.53 | $88.86 | $84.40 | $87.84 | $82.18 | 747,643 |
| 2020-04-07 | $87.76 | $88.91 | $84.54 | $85.00 | $79.52 | 909,680 |
| 2020-04-06 | $83.40 | $86.15 | $82.01 | $85.43 | $79.92 | 1,079,786 |
| 2020-04-03 | $83.03 | $85.29 | $80.17 | $80.51 | $75.32 | 1,147,863 |
| 2020-04-02 | $83.05 | $86.73 | $82.56 | $83.96 | $78.55 | 1,719,853 |
| 2020-04-01 | $83.77 | $87.51 | $83.21 | $83.90 | $78.49 | 1,368,725 |
| 2020-03-31 | $90.56 | $91.06 | $86.20 | $86.83 | $81.23 | 1,265,260 |
| 2020-03-30 | $86.91 | $91.32 | $86.15 | $90.76 | $84.91 | 843,289 |
| 2020-03-27 | $84.24 | $87.93 | $82.72 | $86.09 | $80.54 | 729,259 |
| 2020-03-26 | $80.44 | $88.15 | $80.20 | $87.27 | $81.64 | 1,004,051 |
| 2020-03-25 | $79.16 | $83.64 | $76.68 | $79.83 | $74.68 | 1,239,634 |
| 2020-03-24 | $79.92 | $81.37 | $76.91 | $79.58 | $74.45 | 1,383,997 |
| 2020-03-23 | $84.56 | $85.57 | $74.26 | $76.22 | $71.31 | 1,680,667 |
| 2020-03-20 | $88.43 | $89.22 | $81.05 | $85.88 | $80.34 | 1,575,269 |
| 2020-03-19 | $91.57 | $94.06 | $82.75 | $88.46 | $82.76 | 1,371,408 |
| 2020-03-18 | $87.29 | $97.50 | $85.69 | $91.03 | $85.16 | 1,359,040 |
| 2020-03-17 | $82.65 | $94.37 | $82.15 | $93.74 | $87.70 | 1,727,773 |
| 2020-03-16 | $74.24 | $83.92 | $72.75 | $80.97 | $75.75 | 1,189,165 |
| 2020-03-13 | $81.79 | $86.11 | $79.88 | $84.36 | $78.92 | 1,506,264 |
| 2020-03-12 | $79.11 | $79.72 | $71.05 | $77.42 | $72.43 | 1,324,383 |
| 2020-03-11 | $87.89 | $88.05 | $83.61 | $85.37 | $79.06 | 1,181,439 |
| 2020-03-10 | $88.13 | $90.67 | $85.53 | $90.08 | $83.42 | 1,218,539 |
| 2020-03-09 | $85.95 | $86.94 | $83.16 | $85.04 | $78.75 | 1,256,024 |
| 2020-03-06 | $88.02 | $91.13 | $87.91 | $90.78 | $84.07 | 978,428 |
| 2020-03-05 | $90.71 | $92.03 | $90.22 | $91.01 | $84.28 | 852,408 |
| 2020-03-04 | $92.07 | $94.30 | $91.14 | $93.92 | $86.98 | 1,330,866 |
| 2020-03-03 | $93.90 | $94.96 | $89.64 | $90.90 | $84.18 | 1,339,073 |
| 2020-03-02 | $91.27 | $94.81 | $89.16 | $94.80 | $87.79 | 965,083 |
| 2020-02-28 | $89.50 | $91.33 | $88.37 | $90.62 | $83.92 | 1,237,559 |
| 2020-02-27 | $92.75 | $96.77 | $91.92 | $91.92 | $85.12 | 1,377,213 |
| 2020-02-26 | $95.35 | $97.39 | $94.18 | $94.21 | $87.25 | 770,310 |
| 2020-02-25 | $99.30 | $99.30 | $94.21 | $94.28 | $87.31 | 969,137 |
| 2020-02-24 | $100.36 | $100.63 | $98.43 | $98.94 | $91.63 | 1,241,320 |
| 2020-02-21 | $99.17 | $102.42 | $98.79 | $102.36 | $94.79 | 1,056,721 |
| 2020-02-20 | $98.65 | $100.21 | $98.34 | $99.10 | $91.77 | 1,019,265 |
| 2020-02-19 | $99.71 | $100.24 | $98.13 | $98.93 | $91.62 | 846,239 |
| 2020-02-18 | $98.71 | $99.56 | $97.62 | $99.32 | $91.98 | 978,142 |
| 2020-02-14 | $100.04 | $100.48 | $98.80 | $98.94 | $91.63 | 432,048 |
| 2020-02-13 | $101.08 | $101.27 | $99.77 | $99.98 | $92.59 | 546,609 |
| 2020-02-12 | $103.06 | $103.35 | $101.72 | $101.75 | $94.23 | 473,342 |
| 2020-02-11 | $101.16 | $103.38 | $100.80 | $102.60 | $95.02 | 553,663 |
| 2020-02-10 | $100.91 | $101.78 | $100.28 | $100.57 | $93.14 | 642,836 |
| 2020-02-07 | $103.68 | $103.82 | $101.24 | $101.38 | $93.89 | 528,725 |
| 2020-02-06 | $104.41 | $104.62 | $103.32 | $104.33 | $96.62 | 847,037 |
| 2020-02-05 | $101.10 | $103.87 | $101.10 | $103.81 | $96.14 | 1,009,695 |
| 2020-02-04 | $98.44 | $99.84 | $98.11 | $99.47 | $92.12 | 1,005,171 |
| 2020-02-03 | $96.28 | $97.61 | $95.57 | $97.15 | $89.97 | 1,455,778 |
| 2020-01-31 | $98.17 | $98.22 | $95.00 | $95.75 | $88.67 | 1,763,638 |
| 2020-01-30 | $98.15 | $102.39 | $97.11 | $99.62 | $92.26 | 2,457,347 |
| 2020-01-29 | $104.75 | $105.99 | $103.93 | $104.94 | $97.18 | 1,113,444 |
| 2020-01-28 | $104.76 | $104.76 | $103.42 | $104.40 | $96.68 | 784,770 |
| 2020-01-27 | $103.85 | $104.78 | $103.56 | $104.04 | $96.35 | 642,977 |
| 2020-01-24 | $106.71 | $106.71 | $104.90 | $105.65 | $97.84 | 756,377 |
| 2020-01-23 | $105.78 | $107.47 | $104.92 | $107.06 | $99.15 | 417,976 |
| 2020-01-22 | $106.64 | $107.28 | $106.16 | $106.30 | $98.44 | 585,369 |
| 2020-01-21 | $106.79 | $107.06 | $103.65 | $106.09 | $98.25 | 1,380,682 |
| 2020-01-17 | $109.23 | $109.98 | $108.70 | $109.04 | $100.98 | 754,010 |
| 2020-01-16 | $108.71 | $109.93 | $107.99 | $109.08 | $101.02 | 577,764 |
| 2020-01-15 | $106.26 | $108.26 | $105.88 | $108.24 | $100.24 | 739,901 |
| 2020-01-14 | $107.58 | $108.98 | $106.05 | $106.65 | $98.77 | 984,089 |
| 2020-01-13 | $105.82 | $107.40 | $105.45 | $107.34 | $99.40 | 957,416 |
| 2020-01-10 | $105.40 | $106.57 | $105.08 | $105.68 | $97.87 | 688,943 |
| 2020-01-09 | $106.02 | $106.46 | $104.94 | $105.03 | $97.27 | 850,534 |
| 2020-01-08 | $104.93 | $106.00 | $104.13 | $105.72 | $97.90 | 691,723 |
| 2020-01-07 | $104.94 | $105.37 | $103.55 | $104.85 | $97.10 | 1,285,243 |
| 2020-01-06 | $108.77 | $109.00 | $105.90 | $105.97 | $98.14 | 1,051,048 |
| 2020-01-03 | $109.48 | $110.20 | $109.01 | $109.22 | $101.15 | 844,722 |
| 2020-01-02 | $112.89 | $112.89 | $110.36 | $110.72 | $102.53 | 860,809 |
| 2019-12-31 | $111.60 | $112.12 | $111.24 | $111.99 | $103.71 | 367,263 |
| 2019-12-30 | $111.68 | $112.03 | $111.07 | $111.72 | $103.46 | 409,334 |
| 2019-12-27 | $112.51 | $112.64 | $111.60 | $111.77 | $103.51 | 323,530 |
| 2019-12-26 | $112.35 | $112.35 | $111.73 | $112.23 | $103.93 | 187,950 |
| 2019-12-24 | $113.07 | $113.10 | $111.97 | $112.27 | $103.97 | 153,927 |
| 2019-12-23 | $112.39 | $113.06 | $111.68 | $113.04 | $104.68 | 442,310 |
| 2019-12-20 | $112.14 | $112.59 | $111.63 | $112.43 | $104.12 | 1,990,107 |
| 2019-12-19 | $111.81 | $112.63 | $111.14 | $111.67 | $103.41 | 644,148 |
| 2019-12-18 | $112.14 | $112.26 | $111.30 | $111.78 | $102.79 | 526,338 |
| 2019-12-17 | $110.30 | $112.72 | $110.30 | $112.31 | $103.28 | 808,517 |
| 2019-12-16 | $112.12 | $112.18 | $109.72 | $110.01 | $101.16 | 1,105,519 |
| 2019-12-13 | $112.08 | $112.53 | $110.59 | $111.04 | $102.11 | 579,313 |
| 2019-12-12 | $111.96 | $113.41 | $111.20 | $112.18 | $103.16 | 854,473 |
| 2019-12-11 | $111.93 | $112.37 | $111.49 | $111.56 | $102.59 | 567,927 |
| 2019-12-10 | $111.55 | $112.35 | $111.16 | $111.36 | $102.40 | 720,638 |
| 2019-12-09 | $113.51 | $113.78 | $112.91 | $113.54 | $104.41 | 539,803 |
| 2019-12-06 | $113.33 | $113.96 | $113.06 | $113.29 | $104.18 | 496,254 |
| 2019-12-05 | $111.69 | $112.54 | $110.98 | $112.36 | $103.32 | 530,919 |
| 2019-12-04 | $111.11 | $112.81 | $111.11 | $111.18 | $102.24 | 761,373 |
| 2019-12-03 | $109.98 | $110.78 | $108.58 | $110.74 | $101.83 | 702,222 |
| 2019-12-02 | $112.06 | $112.56 | $110.95 | $111.03 | $102.10 | 526,957 |
| 2019-11-29 | $112.18 | $112.26 | $111.68 | $111.90 | $102.90 | 297,790 |
| 2019-11-27 | $112.76 | $112.84 | $111.52 | $112.07 | $103.06 | 762,971 |
| 2019-11-26 | $111.01 | $112.62 | $110.56 | $112.46 | $103.41 | 1,136,839 |
| 2019-11-25 | $111.20 | $112.84 | $110.72 | $111.86 | $102.86 | 518,857 |
| 2019-11-22 | $111.23 | $111.77 | $110.23 | $110.87 | $101.95 | 451,010 |
| 2019-11-21 | $111.91 | $112.11 | $110.36 | $110.67 | $101.77 | 555,728 |
| 2019-11-20 | $113.44 | $113.44 | $111.61 | $112.12 | $103.10 | 483,098 |
| 2019-11-19 | $113.79 | $113.83 | $112.84 | $113.68 | $104.54 | 547,627 |
| 2019-11-18 | $113.00 | $113.76 | $112.21 | $113.67 | $104.53 | 543,385 |
| 2019-11-15 | $113.05 | $113.35 | $112.19 | $112.65 | $103.59 | 485,976 |
| 2019-11-14 | $112.49 | $113.60 | $112.15 | $112.92 | $103.84 | 570,132 |
| 2019-11-13 | $113.49 | $113.72 | $112.61 | $112.77 | $103.70 | 651,497 |
| 2019-11-12 | $113.67 | $114.78 | $112.88 | $113.71 | $104.56 | 437,514 |
| 2019-11-11 | $113.27 | $114.12 | $113.01 | $113.65 | $104.51 | 440,504 |
| 2019-11-08 | $112.81 | $113.95 | $112.25 | $113.90 | $104.74 | 683,160 |
| 2019-11-07 | $112.86 | $113.44 | $111.75 | $112.95 | $103.87 | 642,936 |
| 2019-11-06 | $113.13 | $113.13 | $111.40 | $112.36 | $103.32 | 556,010 |
| 2019-11-05 | $112.23 | $113.68 | $111.93 | $113.23 | $104.12 | 920,453 |
| 2019-11-04 | $111.98 | $112.55 | $110.79 | $112.06 | $103.05 | 946,039 |
| 2019-11-01 | $110.40 | $111.36 | $109.67 | $111.31 | $102.36 | 586,573 |
| 2019-10-31 | $110.28 | $111.09 | $108.39 | $109.46 | $100.66 | 618,351 |
| 2019-10-30 | $111.35 | $111.39 | $109.36 | $110.43 | $101.55 | 752,631 |
| 2019-10-29 | $111.76 | $112.70 | $111.04 | $111.58 | $102.61 | 555,187 |
| 2019-10-28 | $111.36 | $112.72 | $111.36 | $112.51 | $103.46 | 849,849 |
| 2019-10-25 | $108.46 | $111.16 | $108.46 | $110.93 | $102.01 | 558,256 |
| 2019-10-24 | $109.43 | $110.26 | $105.52 | $108.52 | $99.79 | 1,329,278 |
| 2019-10-23 | $108.50 | $111.23 | $108.50 | $110.06 | $101.21 | 1,275,005 |
| 2019-10-22 | $108.43 | $109.47 | $107.91 | $108.58 | $99.85 | 637,414 |
| 2019-10-21 | $109.22 | $109.87 | $108.30 | $108.49 | $99.76 | 732,993 |
| 2019-10-18 | $106.11 | $108.59 | $106.11 | $108.22 | $99.52 | 624,729 |
| 2019-10-17 | $106.99 | $107.65 | $106.01 | $106.41 | $97.85 | 677,225 |
| 2019-10-16 | $107.18 | $108.15 | $106.60 | $106.82 | $98.23 | 708,436 |
| 2019-10-15 | $107.50 | $107.95 | $107.04 | $107.16 | $98.54 | 473,994 |
| 2019-10-14 | $109.26 | $109.26 | $107.22 | $107.26 | $98.63 | 789,096 |
| 2019-10-11 | $107.43 | $110.35 | $107.37 | $109.32 | $100.53 | 1,018,380 |
| 2019-10-10 | $103.92 | $106.29 | $103.92 | $106.03 | $97.50 | 701,150 |
| 2019-10-09 | $103.32 | $104.17 | $103.08 | $103.59 | $95.26 | 697,651 |
| 2019-10-08 | $102.66 | $103.02 | $101.82 | $102.14 | $93.92 | 792,886 |
| 2019-10-07 | $103.01 | $104.48 | $102.94 | $103.71 | $95.37 | 652,744 |
| 2019-10-04 | $102.42 | $103.88 | $102.42 | $103.33 | $95.02 | 564,775 |
| 2019-10-03 | $101.97 | $102.76 | $100.54 | $102.48 | $94.24 | 835,036 |
| 2019-10-02 | $102.29 | $103.18 | $101.64 | $102.35 | $94.12 | 1,278,638 |
| 2019-10-01 | $107.00 | $107.02 | $102.67 | $102.79 | $94.52 | 521,943 |
| 2019-09-30 | $105.26 | $106.42 | $105.26 | $106.10 | $97.57 | 633,965 |
| 2019-09-27 | $105.05 | $106.10 | $104.79 | $105.60 | $97.11 | 526,092 |
| 2019-09-26 | $105.45 | $105.45 | $103.56 | $104.54 | $96.13 | 477,817 |
| 2019-09-25 | $103.33 | $105.53 | $103.04 | $105.31 | $96.84 | 662,053 |
| 2019-09-24 | $104.38 | $104.55 | $102.90 | $103.30 | $94.99 | 617,523 |
| 2019-09-23 | $102.25 | $104.12 | $101.38 | $103.73 | $95.39 | 561,182 |
| 2019-09-20 | $103.59 | $104.26 | $102.43 | $102.84 | $94.57 | 964,093 |
| 2019-09-19 | $104.86 | $105.14 | $103.06 | $103.33 | $95.02 | 682,038 |
| 2019-09-18 | $104.73 | $105.33 | $103.57 | $104.68 | $96.26 | 621,788 |
| 2019-09-17 | $104.49 | $105.29 | $102.99 | $105.02 | $96.57 | 784,608 |
| 2019-09-16 | $107.54 | $107.54 | $105.65 | $105.87 | $97.35 | 598,737 |
| 2019-09-13 | $107.70 | $109.37 | $107.34 | $108.37 | $99.65 | 790,987 |
| 2019-09-12 | $107.88 | $108.05 | $106.07 | $107.03 | $98.42 | 788,046 |
| 2019-09-11 | $104.24 | $108.63 | $104.24 | $108.09 | $98.67 | 1,341,482 |
| 2019-09-10 | $100.57 | $104.33 | $100.57 | $104.20 | $95.12 | 1,011,555 |
| 2019-09-09 | $101.34 | $102.01 | $100.19 | $100.52 | $91.76 | 892,685 |
| 2019-09-06 | $100.78 | $101.08 | $99.79 | $100.61 | $91.84 | 840,240 |
| 2019-09-05 | $100.96 | $101.37 | $100.28 | $100.53 | $91.77 | 848,303 |
| 2019-09-04 | $99.49 | $100.16 | $98.98 | $100.14 | $91.41 | 607,335 |
| 2019-09-03 | $99.44 | $99.63 | $97.99 | $98.50 | $89.91 | 476,934 |
| 2019-08-30 | $100.80 | $101.83 | $100.20 | $100.58 | $91.81 | 617,647 |
| 2019-08-29 | $99.58 | $100.48 | $99.35 | $100.08 | $91.36 | 519,664 |
| 2019-08-28 | $97.23 | $99.00 | $96.66 | $98.50 | $89.91 | 538,937 |
| 2019-08-27 | $99.32 | $99.80 | $97.18 | $97.66 | $89.15 | 920,953 |
| 2019-08-26 | $99.00 | $99.46 | $98.13 | $98.89 | $90.27 | 574,727 |
| 2019-08-23 | $100.41 | $100.99 | $97.62 | $98.09 | $89.54 | 690,580 |
| 2019-08-22 | $101.45 | $101.84 | $100.46 | $101.12 | $92.31 | 445,231 |
| 2019-08-21 | $101.34 | $101.85 | $100.91 | $101.25 | $92.42 | 678,500 |
| 2019-08-20 | $102.32 | $102.48 | $100.62 | $100.85 | $92.06 | 773,680 |
| 2019-08-19 | $102.35 | $102.79 | $101.49 | $102.48 | $93.55 | 577,459 |
| 2019-08-16 | $100.74 | $102.24 | $100.55 | $101.28 | $92.45 | 863,542 |
| 2019-08-15 | $99.85 | $100.35 | $99.01 | $99.99 | $91.27 | 673,669 |
| 2019-08-14 | $99.94 | $101.15 | $99.02 | $99.56 | $90.88 | 1,015,579 |
| 2019-08-13 | $100.14 | $102.98 | $99.22 | $101.50 | $92.65 | 868,509 |
| 2019-08-12 | $100.59 | $100.72 | $99.44 | $99.65 | $90.96 | 708,100 |
| 2019-08-09 | $101.81 | $101.83 | $99.77 | $101.13 | $92.31 | 532,232 |
| 2019-08-08 | $101.00 | $103.31 | $100.98 | $102.12 | $93.22 | 1,259,455 |
| 2019-08-07 | $98.98 | $100.51 | $98.45 | $100.50 | $91.74 | 706,514 |
| 2019-08-06 | $100.27 | $100.62 | $99.38 | $100.15 | $91.42 | 905,934 |
| 2019-08-05 | $99.82 | $100.39 | $99.03 | $99.60 | $90.92 | 1,670,871 |
| 2019-08-02 | $99.98 | $101.73 | $98.37 | $101.25 | $92.42 | 1,092,013 |
| 2019-08-01 | $101.17 | $102.48 | $99.12 | $100.08 | $91.36 | 766,054 |
| 2019-07-31 | $102.97 | $102.97 | $100.32 | $100.97 | $92.17 | 1,319,764 |
| 2019-07-30 | $101.61 | $103.34 | $100.43 | $103.04 | $94.06 | 755,025 |
| 2019-07-29 | $101.69 | $102.19 | $101.18 | $102.02 | $93.13 | 656,716 |
| 2019-07-26 | $101.59 | $102.40 | $100.97 | $102.01 | $93.12 | 836,921 |
| 2019-07-25 | $102.02 | $104.18 | $101.30 | $101.99 | $93.10 | 1,181,937 |
| 2019-07-24 | $100.82 | $102.90 | $100.82 | $102.24 | $93.33 | 952,457 |
| 2019-07-23 | $100.10 | $101.77 | $99.92 | $101.26 | $92.43 | 928,070 |
| 2019-07-22 | $100.10 | $100.10 | $98.65 | $99.46 | $90.79 | 760,258 |
| 2019-07-19 | $98.75 | $100.32 | $98.16 | $99.90 | $91.19 | 890,101 |
| 2019-07-18 | $97.46 | $98.67 | $97.12 | $98.34 | $89.77 | 794,425 |
| 2019-07-17 | $99.52 | $99.52 | $96.78 | $97.99 | $89.45 | 1,121,173 |
| 2019-07-16 | $97.78 | $99.35 | $97.39 | $98.47 | $89.89 | 1,891,054 |
| 2019-07-15 | $98.33 | $98.33 | $96.32 | $97.12 | $88.65 | 1,439,569 |
| 2019-07-12 | $98.08 | $99.40 | $97.67 | $99.35 | $90.69 | 981,301 |
| 2019-07-11 | $99.94 | $100.11 | $98.56 | $98.95 | $90.32 | 2,111,506 |
| 2019-07-10 | $100.32 | $101.26 | $99.58 | $100.05 | $91.33 | 1,332,118 |
| 2019-07-09 | $99.35 | $99.97 | $99.00 | $99.65 | $90.96 | 1,793,061 |
| 2019-07-08 | $99.40 | $100.66 | $99.05 | $99.49 | $90.82 | 1,813,542 |
| 2019-07-05 | $99.24 | $99.96 | $98.32 | $99.79 | $91.09 | 1,505,447 |
| 2019-07-03 | $97.39 | $100.10 | $97.30 | $99.98 | $91.26 | 1,129,574 |
| 2019-07-02 | $98.98 | $99.70 | $96.66 | $97.57 | $89.06 | 4,854,145 |
| 2019-07-01 | $96.91 | $97.76 | $96.30 | $97.65 | $89.14 | 1,503,469 |
| 2019-06-28 | $93.99 | $96.28 | $93.96 | $95.32 | $87.01 | 3,026,328 |
| 2019-06-27 | $92.45 | $94.10 | $92.27 | $93.96 | $85.77 | 925,936 |
| 2019-06-26 | $92.50 | $93.25 | $92.33 | $92.40 | $84.35 | 1,287,073 |
| 2019-06-25 | $92.15 | $93.38 | $91.40 | $92.45 | $84.39 | 1,014,872 |
| 2019-06-24 | $94.10 | $94.68 | $91.84 | $92.23 | $84.19 | 882,952 |
| 2019-06-21 | $95.03 | $96.39 | $94.32 | $95.33 | $87.02 | 1,172,523 |
| 2019-06-20 | $95.67 | $95.94 | $93.53 | $94.60 | $86.35 | 948,571 |
| 2019-06-19 | $95.20 | $95.58 | $94.23 | $94.46 | $86.23 | 701,719 |
| 2019-06-18 | $94.15 | $95.93 | $93.85 | $94.99 | $86.71 | 772,586 |
| 2019-06-17 | $95.33 | $95.59 | $93.40 | $93.40 | $85.26 | 1,061,828 |
| 2019-06-14 | $96.41 | $96.41 | $94.20 | $95.32 | $87.01 | 485,042 |
| 2019-06-13 | $95.60 | $96.76 | $95.50 | $96.27 | $87.88 | 929,667 |
| 2019-06-12 | $95.40 | $95.93 | $94.82 | $95.55 | $86.51 | 429,084 |
| 2019-06-11 | $95.66 | $96.65 | $94.96 | $95.45 | $86.42 | 686,254 |
| 2019-06-10 | $96.32 | $96.85 | $94.02 | $94.70 | $85.74 | 916,896 |
| 2019-06-07 | $96.44 | $97.07 | $94.96 | $95.70 | $86.65 | 710,682 |
| 2019-06-06 | $94.86 | $96.53 | $94.36 | $95.77 | $86.71 | 863,842 |
| 2019-06-05 | $94.34 | $94.82 | $92.65 | $94.54 | $85.60 | 807,663 |
| 2019-06-04 | $90.59 | $93.62 | $89.82 | $93.60 | $84.75 | 1,573,116 |
| 2019-06-03 | $88.68 | $91.85 | $87.87 | $90.79 | $82.20 | 1,407,087 |
| 2019-05-31 | $88.11 | $89.11 | $87.86 | $89.08 | $80.65 | 789,673 |
| 2019-05-30 | $89.15 | $89.55 | $88.36 | $89.38 | $80.92 | 610,256 |
| 2019-05-29 | $89.28 | $89.71 | $87.85 | $88.82 | $80.42 | 1,293,381 |
| 2019-05-28 | $90.87 | $91.40 | $89.52 | $89.68 | $81.20 | 774,510 |
| 2019-05-24 | $91.04 | $91.76 | $90.04 | $91.01 | $82.40 | 434,132 |
| 2019-05-23 | $91.62 | $91.62 | $89.58 | $90.13 | $81.60 | 827,302 |
| 2019-05-22 | $94.86 | $96.13 | $92.05 | $92.09 | $83.38 | 1,010,258 |
| 2019-05-21 | $92.76 | $94.87 | $92.76 | $94.58 | $85.63 | 671,629 |
| 2019-05-20 | $93.61 | $94.80 | $91.72 | $92.39 | $83.65 | 1,017,045 |
| 2019-05-17 | $96.36 | $97.58 | $95.41 | $96.84 | $87.68 | 494,676 |
| 2019-05-16 | $97.49 | $98.87 | $97.22 | $97.30 | $88.10 | 494,188 |
| 2019-05-15 | $97.18 | $97.89 | $96.29 | $97.03 | $87.85 | 497,404 |
| 2019-05-14 | $96.72 | $98.08 | $96.66 | $97.18 | $87.99 | 460,951 |
| 2019-05-13 | $96.14 | $96.73 | $95.11 | $96.27 | $87.16 | 675,525 |
| 2019-05-10 | $97.47 | $98.41 | $96.22 | $97.90 | $88.64 | 573,289 |
| 2019-05-09 | $97.47 | $98.22 | $96.54 | $97.94 | $88.67 | 615,405 |
| 2019-05-08 | $98.85 | $99.50 | $97.84 | $98.45 | $89.14 | 497,004 |
| 2019-05-07 | $98.84 | $99.33 | $97.90 | $99.08 | $89.71 | 717,706 |
| 2019-05-06 | $98.88 | $100.22 | $98.24 | $99.94 | $90.49 | 593,745 |
| 2019-05-03 | $99.53 | $101.02 | $99.53 | $100.60 | $91.08 | 448,636 |
| 2019-05-02 | $97.33 | $99.13 | $96.85 | $98.94 | $89.58 | 596,673 |
| 2019-05-01 | $99.15 | $99.49 | $97.02 | $97.48 | $88.26 | 636,024 |
| 2019-04-30 | $99.16 | $99.32 | $97.07 | $99.16 | $89.78 | 695,270 |
| 2019-04-29 | $99.51 | $99.78 | $98.22 | $98.91 | $89.55 | 648,568 |
| 2019-04-26 | $97.43 | $99.49 | $96.13 | $99.20 | $89.82 | 529,692 |
| 2019-04-25 | $98.00 | $99.91 | $94.11 | $97.94 | $88.67 | 1,400,345 |
| 2019-04-24 | $98.73 | $99.39 | $98.30 | $98.81 | $89.46 | 804,501 |
| 2019-04-23 | $97.74 | $99.14 | $96.93 | $98.52 | $89.20 | 988,904 |
| 2019-04-22 | $97.04 | $98.67 | $96.55 | $97.64 | $88.40 | 1,001,051 |
| 2019-04-18 | $95.75 | $97.31 | $95.52 | $96.41 | $87.29 | 1,038,796 |
| 2019-04-17 | $97.97 | $98.29 | $95.03 | $95.36 | $86.34 | 1,124,774 |
| 2019-04-16 | $95.95 | $98.47 | $92.62 | $97.94 | $88.67 | 2,525,654 |
| 2019-04-15 | $103.00 | $103.50 | $100.87 | $101.51 | $91.91 | 606,495 |
| 2019-04-12 | $102.39 | $103.80 | $102.37 | $103.33 | $93.56 | 682,345 |
| 2019-04-11 | $101.44 | $102.75 | $100.77 | $101.51 | $91.91 | 793,379 |
| 2019-04-10 | $100.95 | $101.79 | $100.28 | $101.49 | $91.89 | 602,695 |
| 2019-04-09 | $101.36 | $101.76 | $100.01 | $100.83 | $91.29 | 584,609 |
| 2019-04-08 | $102.17 | $102.19 | $100.76 | $101.66 | $92.04 | 717,892 |
| 2019-04-05 | $101.27 | $102.97 | $100.78 | $102.20 | $92.53 | 1,129,078 |
| 2019-04-04 | $102.45 | $102.72 | $100.60 | $101.32 | $91.74 | 949,729 |
| 2019-04-03 | $102.28 | $103.06 | $102.00 | $102.75 | $93.03 | 785,855 |
| 2019-04-02 | $102.91 | $103.00 | $100.82 | $101.56 | $91.95 | 997,545 |
| 2019-04-01 | $99.91 | $102.88 | $99.91 | $102.70 | $92.98 | 954,503 |
| 2019-03-29 | $100.00 | $100.47 | $98.13 | $99.38 | $89.98 | 883,711 |
| 2019-03-28 | $98.91 | $99.57 | $98.20 | $99.49 | $90.08 | 593,877 |
| 2019-03-27 | $97.78 | $99.22 | $97.65 | $98.57 | $89.25 | 699,259 |
| 2019-03-26 | $95.98 | $98.05 | $95.98 | $97.96 | $88.69 | 838,881 |
| 2019-03-25 | $95.00 | $95.67 | $93.91 | $95.19 | $86.19 | 676,216 |
| 2019-03-22 | $97.84 | $97.84 | $94.98 | $95.13 | $86.13 | 598,113 |
| 2019-03-21 | $96.25 | $98.62 | $95.90 | $98.26 | $88.96 | 739,636 |
| 2019-03-20 | $98.40 | $98.52 | $95.97 | $96.48 | $87.35 | 896,312 |
| 2019-03-19 | $98.06 | $99.27 | $97.78 | $98.30 | $89.00 | 828,598 |
| 2019-03-18 | $96.05 | $97.60 | $95.87 | $97.56 | $88.33 | 1,171,803 |
| 2019-03-15 | $98.02 | $98.44 | $95.83 | $96.18 | $87.08 | 2,393,399 |
| 2019-03-14 | $100.49 | $100.79 | $98.23 | $98.75 | $89.41 | 754,566 |
| 2019-03-13 | $99.72 | $101.84 | $99.61 | $101.06 | $90.77 | 1,139,448 |
| 2019-03-12 | $97.85 | $99.75 | $97.79 | $99.20 | $89.10 | 1,284,211 |
| 2019-03-11 | $97.48 | $98.40 | $97.40 | $97.79 | $87.84 | 1,165,912 |
| 2019-03-08 | $96.80 | $97.50 | $96.12 | $97.40 | $87.49 | 617,670 |
| 2019-03-07 | $98.78 | $98.98 | $96.44 | $97.64 | $87.70 | 733,174 |
| 2019-03-06 | $99.30 | $99.85 | $98.78 | $99.05 | $88.97 | 1,010,639 |
| 2019-03-05 | $98.10 | $99.60 | $98.07 | $99.08 | $89.00 | 1,068,311 |
| 2019-03-04 | $96.85 | $98.39 | $96.24 | $98.34 | $88.33 | 1,321,138 |
| 2019-03-01 | $96.26 | $97.24 | $95.81 | $96.18 | $86.39 | 786,895 |
| 2019-02-28 | $98.91 | $98.93 | $95.43 | $95.59 | $85.86 | 1,091,783 |
| 2019-02-27 | $99.54 | $99.67 | $98.49 | $99.05 | $88.97 | 503,413 |
| 2019-02-26 | $99.46 | $100.79 | $99.21 | $99.59 | $89.45 | 685,028 |
| 2019-02-25 | $99.05 | $100.40 | $98.53 | $99.51 | $89.38 | 776,493 |
| 2019-02-22 | $98.98 | $99.50 | $97.81 | $98.29 | $88.29 | 523,759 |
| 2019-02-21 | $100.20 | $100.37 | $97.91 | $98.25 | $88.25 | 1,026,916 |
| 2019-02-20 | $98.26 | $100.94 | $97.94 | $100.72 | $90.47 | 893,749 |
| 2019-02-19 | $98.14 | $98.85 | $97.45 | $98.44 | $88.42 | 861,970 |
| 2019-02-15 | $98.18 | $98.80 | $97.83 | $98.47 | $88.45 | 574,672 |
| 2019-02-14 | $97.28 | $98.19 | $97.16 | $97.36 | $87.45 | 656,660 |
| 2019-02-13 | $97.60 | $98.70 | $97.60 | $97.74 | $87.79 | 737,008 |
| 2019-02-12 | $94.70 | $97.45 | $94.55 | $97.20 | $87.31 | 886,759 |
| 2019-02-11 | $95.39 | $95.73 | $93.39 | $93.92 | $84.36 | 874,407 |
| 2019-02-08 | $94.32 | $95.18 | $93.32 | $95.15 | $85.47 | 690,863 |
| 2019-02-07 | $95.24 | $95.72 | $93.59 | $94.84 | $85.19 | 633,561 |
| 2019-02-06 | $95.66 | $96.87 | $95.66 | $96.04 | $86.26 | 838,307 |
| 2019-02-05 | $94.49 | $96.05 | $93.93 | $96.00 | $86.23 | 1,002,656 |
| 2019-02-04 | $95.18 | $95.44 | $93.56 | $93.94 | $84.38 | 1,170,739 |
| 2019-02-01 | $94.86 | $95.43 | $93.68 | $95.18 | $85.49 | 998,031 |
| 2019-01-31 | $92.74 | $95.06 | $91.85 | $94.32 | $84.72 | 1,543,320 |
| 2019-01-30 | $91.40 | $94.49 | $89.82 | $92.92 | $83.46 | 1,589,840 |
| 2019-01-29 | $93.75 | $94.24 | $92.86 | $93.92 | $84.36 | 1,099,196 |
| 2019-01-28 | $93.50 | $93.96 | $92.39 | $93.42 | $83.91 | 552,906 |
| 2019-01-25 | $93.54 | $95.20 | $93.41 | $94.26 | $84.67 | 766,089 |
| 2019-01-24 | $91.80 | $92.52 | $91.20 | $92.32 | $82.92 | 692,634 |
| 2019-01-23 | $93.09 | $93.32 | $90.85 | $91.82 | $82.47 | 745,895 |
| 2019-01-22 | $91.68 | $92.75 | $91.10 | $92.28 | $82.89 | 1,206,038 |
| 2019-01-18 | $90.78 | $92.62 | $90.77 | $91.90 | $82.55 | 1,032,578 |
| 2019-01-17 | $88.57 | $90.75 | $88.53 | $90.23 | $81.05 | 690,766 |
| 2019-01-16 | $89.60 | $90.64 | $88.96 | $89.25 | $80.17 | 982,783 |
| 2019-01-15 | $89.02 | $90.27 | $89.02 | $89.74 | $80.61 | 441,478 |
| 2019-01-14 | $90.56 | $90.81 | $88.96 | $89.17 | $80.09 | 893,554 |
| 2019-01-11 | $90.47 | $91.44 | $90.23 | $91.12 | $81.85 | 599,864 |
| 2019-01-10 | $86.87 | $91.17 | $86.87 | $90.87 | $81.62 | 1,147,294 |
| 2019-01-09 | $88.37 | $88.37 | $85.52 | $87.22 | $78.34 | 1,296,057 |
| 2019-01-08 | $87.78 | $89.39 | $87.18 | $89.26 | $80.17 | 1,152,365 |
| 2019-01-07 | $86.03 | $87.90 | $85.41 | $87.02 | $78.16 | 1,179,222 |
| 2019-01-04 | $84.36 | $86.86 | $84.35 | $86.17 | $77.40 | 799,895 |
| 2019-01-03 | $83.98 | $84.99 | $82.53 | $82.89 | $74.45 | 846,732 |
| 2019-01-02 | $81.87 | $85.08 | $81.87 | $84.55 | $75.94 | 974,504 |
| 2018-12-31 | $82.60 | $83.80 | $82.20 | $83.46 | $74.96 | 712,734 |
| 2018-12-28 | $84.51 | $85.11 | $82.11 | $82.32 | $73.94 | 853,555 |
| 2018-12-27 | $81.38 | $84.30 | $80.98 | $84.28 | $75.70 | 1,032,416 |
| 2018-12-26 | $78.52 | $82.75 | $77.94 | $82.64 | $74.23 | 1,354,390 |
| 2018-12-24 | $80.70 | $81.30 | $77.90 | $77.95 | $70.02 | 890,442 |
| 2018-12-21 | $84.08 | $86.07 | $80.67 | $80.74 | $72.52 | 2,645,092 |
| 2018-12-20 | $85.27 | $86.50 | $83.59 | $84.43 | $75.84 | 867,504 |
| 2018-12-19 | $86.84 | $88.83 | $85.27 | $85.71 | $76.99 | 1,011,802 |
| 2018-12-18 | $87.31 | $88.74 | $86.43 | $86.79 | $77.96 | 1,520,112 |
| 2018-12-17 | $91.97 | $92.02 | $85.91 | $86.74 | $77.91 | 1,903,217 |
| 2018-12-14 | $92.05 | $94.17 | $91.90 | $93.44 | $83.93 | 783,710 |
| 2018-12-13 | $93.49 | $94.21 | $92.65 | $93.25 | $83.06 | 880,585 |
| 2018-12-12 | $94.99 | $95.77 | $93.41 | $93.47 | $83.25 | 704,608 |
| 2018-12-11 | $93.98 | $94.67 | $92.86 | $93.14 | $82.96 | 1,068,894 |
| 2018-12-10 | $92.80 | $93.38 | $90.53 | $92.50 | $82.39 | 519,267 |
| 2018-12-07 | $95.31 | $96.78 | $92.54 | $92.95 | $82.79 | 714,415 |
| 2018-12-06 | $94.14 | $95.42 | $93.11 | $95.35 | $84.93 | 925,714 |
| 2018-12-04 | $97.35 | $98.18 | $95.03 | $95.97 | $85.48 | 826,676 |
| 2018-12-03 | $100.00 | $101.29 | $97.16 | $98.04 | $87.32 | 1,029,988 |
| 2018-11-30 | $96.16 | $98.19 | $96.16 | $97.82 | $87.13 | 865,558 |
| 2018-11-29 | $96.62 | $97.41 | $95.67 | $96.50 | $85.95 | 648,542 |
| 2018-11-28 | $95.93 | $96.79 | $93.54 | $96.61 | $86.05 | 667,724 |
| 2018-11-27 | $96.04 | $96.51 | $95.18 | $95.43 | $85.00 | 659,073 |
| 2018-11-26 | $96.46 | $97.85 | $96.46 | $96.77 | $86.19 | 762,518 |
| 2018-11-23 | $94.83 | $96.12 | $93.43 | $95.60 | $85.15 | 278,864 |
| 2018-11-21 | $95.92 | $96.38 | $95.09 | $95.77 | $85.30 | 638,712 |
| 2018-11-20 | $95.81 | $97.26 | $93.55 | $95.34 | $84.92 | 808,118 |
| 2018-11-19 | $96.80 | $97.74 | $96.01 | $96.84 | $86.25 | 743,229 |
| 2018-11-16 | $95.62 | $97.68 | $95.48 | $97.05 | $86.44 | 545,680 |
| 2018-11-15 | $94.11 | $96.49 | $93.60 | $96.11 | $85.60 | 572,537 |
| 2018-11-14 | $96.28 | $98.00 | $95.10 | $95.34 | $84.92 | 639,260 |
| 2018-11-13 | $95.17 | $96.80 | $94.69 | $95.44 | $85.01 | 751,923 |
| 2018-11-12 | $96.07 | $96.07 | $94.54 | $94.89 | $84.52 | 635,512 |
| 2018-11-09 | $97.27 | $97.82 | $94.88 | $96.00 | $85.51 | 664,782 |
| 2018-11-08 | $98.31 | $99.13 | $96.70 | $97.61 | $86.94 | 963,561 |
| 2018-11-07 | $97.29 | $98.77 | $95.80 | $98.67 | $87.88 | 1,154,069 |
| 2018-11-06 | $96.03 | $97.85 | $96.02 | $96.57 | $86.01 | 1,218,108 |
| 2018-11-05 | $95.27 | $96.82 | $94.50 | $96.44 | $85.90 | 880,775 |
| 2018-11-02 | $96.64 | $96.65 | $94.05 | $94.90 | $84.53 | 1,188,974 |
| 2018-11-01 | $92.82 | $96.25 | $92.34 | $95.86 | $85.38 | 1,114,993 |
| 2018-10-31 | $93.84 | $94.94 | $91.70 | $91.81 | $81.77 | 1,463,316 |
| 2018-10-30 | $89.57 | $93.49 | $89.40 | $92.96 | $82.80 | 1,494,096 |
| 2018-10-29 | $91.41 | $91.92 | $87.87 | $89.34 | $79.57 | 1,638,345 |
| 2018-10-26 | $87.66 | $91.48 | $86.23 | $90.39 | $80.51 | 1,648,137 |
| 2018-10-25 | $85.00 | $92.27 | $85.00 | $89.02 | $79.29 | 3,145,642 |
| 2018-10-24 | $87.18 | $87.87 | $83.54 | $83.70 | $74.55 | 1,398,758 |
| 2018-10-23 | $85.60 | $87.59 | $84.00 | $87.01 | $77.50 | 1,195,833 |
| 2018-10-22 | $88.05 | $88.22 | $85.57 | $86.78 | $77.29 | 2,304,151 |
| 2018-10-19 | $89.22 | $90.14 | $87.79 | $87.92 | $78.31 | 899,020 |
| 2018-10-18 | $90.06 | $91.17 | $88.09 | $89.06 | $79.32 | 1,214,420 |
| 2018-10-17 | $90.51 | $90.96 | $89.45 | $90.91 | $80.97 | 1,457,930 |
| 2018-10-16 | $89.00 | $90.82 | $88.02 | $90.43 | $80.54 | 2,135,677 |
| 2018-10-15 | $87.68 | $88.65 | $87.62 | $88.34 | $78.68 | 2,104,546 |
| 2018-10-12 | $89.80 | $89.80 | $86.98 | $88.05 | $78.42 | 1,888,497 |
| 2018-10-11 | $89.00 | $90.60 | $88.21 | $88.36 | $78.70 | 3,607,358 |
| 2018-10-10 | $93.00 | $93.28 | $88.93 | $88.95 | $79.23 | 2,555,113 |
| 2018-10-09 | $98.85 | $98.85 | $92.57 | $93.14 | $82.96 | 3,136,500 |
| 2018-10-08 | $105.01 | $105.60 | $100.73 | $101.38 | $90.30 | 1,133,074 |
| 2018-10-05 | $106.82 | $108.15 | $105.46 | $105.63 | $94.08 | 916,867 |
| 2018-10-04 | $106.11 | $107.27 | $105.75 | $106.76 | $95.09 | 1,088,320 |
| 2018-10-03 | $110.47 | $110.48 | $105.51 | $105.94 | $94.36 | 1,067,286 |
| 2018-10-02 | $110.30 | $110.62 | $109.51 | $109.89 | $97.88 | 975,280 |
| 2018-10-01 | $110.33 | $110.52 | $109.33 | $109.98 | $97.96 | 701,698 |
| 2018-09-28 | $110.57 | $111.16 | $109.50 | $109.69 | $97.70 | 614,749 |
| 2018-09-27 | $111.83 | $112.30 | $110.44 | $110.54 | $98.46 | 458,593 |
| 2018-09-26 | $112.95 | $113.24 | $111.05 | $111.57 | $99.37 | 824,657 |
| 2018-09-25 | $116.48 | $116.48 | $112.90 | $113.03 | $100.67 | 648,411 |
| 2018-09-24 | $116.10 | $116.30 | $114.13 | $115.89 | $103.22 | 978,642 |
| 2018-09-21 | $118.45 | $118.45 | $116.05 | $116.69 | $103.93 | 1,072,282 |
| 2018-09-20 | $118.63 | $118.88 | $117.85 | $118.16 | $105.24 | 822,883 |
| 2018-09-19 | $117.00 | $118.44 | $116.99 | $117.78 | $104.90 | 691,588 |
| 2018-09-18 | $115.81 | $116.86 | $115.62 | $116.45 | $103.72 | 578,003 |
| 2018-09-17 | $114.69 | $116.14 | $114.69 | $115.36 | $102.75 | 565,139 |
| 2018-09-14 | $113.82 | $115.17 | $113.51 | $114.46 | $101.95 | 551,915 |
| 2018-09-13 | $113.01 | $114.27 | $112.58 | $113.76 | $101.32 | 500,111 |
| 2018-09-12 | $112.75 | $113.38 | $112.45 | $112.89 | $99.86 | 638,781 |
| 2018-09-11 | $112.81 | $113.21 | $111.51 | $112.64 | $99.63 | 662,699 |
| 2018-09-10 | $112.33 | $113.72 | $112.01 | $113.20 | $100.13 | 491,388 |
| 2018-09-07 | $111.32 | $112.07 | $110.79 | $111.91 | $98.99 | 634,328 |
| 2018-09-06 | $111.99 | $112.89 | $111.01 | $111.56 | $98.68 | 584,900 |
| 2018-09-05 | $109.14 | $112.00 | $108.88 | $111.75 | $98.85 | 767,472 |
| 2018-09-04 | $109.75 | $110.03 | $108.66 | $109.25 | $96.64 | 533,050 |
| 2018-08-31 | $110.76 | $111.43 | $109.67 | $109.92 | $97.23 | 786,768 |
| 2018-08-30 | $112.20 | $112.51 | $110.94 | $111.37 | $98.51 | 458,241 |
| 2018-08-29 | $111.53 | $112.98 | $111.37 | $112.77 | $99.75 | 607,432 |
| 2018-08-28 | $112.88 | $113.30 | $111.13 | $111.57 | $98.69 | 531,543 |
| 2018-08-27 | $111.04 | $113.46 | $111.00 | $112.66 | $99.65 | 947,537 |
| 2018-08-24 | $110.68 | $110.81 | $109.71 | $110.64 | $97.87 | 647,548 |
| 2018-08-23 | $110.58 | $110.72 | $109.77 | $110.11 | $97.40 | 636,186 |
| 2018-08-22 | $112.40 | $112.62 | $110.58 | $110.74 | $97.95 | 526,049 |
| 2018-08-21 | $112.23 | $112.65 | $112.06 | $112.22 | $99.26 | 632,951 |
| 2018-08-20 | $112.00 | $112.30 | $111.15 | $112.26 | $99.30 | 675,252 |
| 2018-08-17 | $110.28 | $111.95 | $110.20 | $111.61 | $98.72 | 648,276 |
| 2018-08-16 | $108.98 | $110.32 | $108.46 | $110.24 | $97.51 | 702,664 |
| 2018-08-15 | $110.42 | $110.42 | $107.39 | $108.48 | $95.96 | 754,672 |
| 2018-08-14 | $110.36 | $112.04 | $110.36 | $111.42 | $98.56 | 613,549 |
| 2018-08-13 | $110.92 | $111.17 | $109.58 | $110.06 | $97.35 | 499,345 |
| 2018-08-10 | $111.15 | $111.15 | $110.21 | $110.56 | $97.79 | 500,941 |
| 2018-08-09 | $110.82 | $112.60 | $110.82 | $111.56 | $98.68 | 674,056 |
| 2018-08-08 | $112.43 | $112.43 | $110.58 | $110.73 | $97.95 | 433,512 |
| 2018-08-07 | $111.17 | $112.36 | $110.62 | $112.20 | $99.25 | 625,828 |
| 2018-08-06 | $111.05 | $111.88 | $110.65 | $110.91 | $98.10 | 672,732 |
| 2018-08-03 | $111.09 | $111.59 | $110.20 | $111.39 | $98.53 | 428,102 |
| 2018-08-02 | $110.80 | $110.95 | $109.14 | $110.79 | $98.00 | 719,439 |
| 2018-08-01 | $112.99 | $113.44 | $111.72 | $111.90 | $98.98 | 679,553 |
| 2018-07-31 | $111.63 | $113.12 | $111.47 | $112.90 | $99.86 | 958,972 |
| 2018-07-30 | $109.64 | $111.67 | $109.45 | $111.13 | $98.30 | 700,670 |
| 2018-07-27 | $110.85 | $111.66 | $108.63 | $109.35 | $96.72 | 1,065,289 |
| 2018-07-26 | $114.75 | $114.75 | $109.38 | $111.02 | $98.20 | 1,790,090 |
| 2018-07-25 | $116.19 | $116.53 | $114.70 | $116.34 | $102.91 | 778,948 |
| 2018-07-24 | $116.18 | $116.74 | $115.50 | $116.40 | $102.96 | 551,076 |
| 2018-07-23 | $115.78 | $116.50 | $115.40 | $115.83 | $102.46 | 754,245 |
| 2018-07-20 | $115.51 | $116.55 | $115.01 | $115.70 | $102.34 | 513,824 |
| 2018-07-19 | $115.04 | $116.44 | $114.71 | $116.29 | $102.86 | 556,415 |
| 2018-07-18 | $114.82 | $115.78 | $114.66 | $115.22 | $101.92 | 669,542 |
| 2018-07-17 | $113.97 | $115.13 | $113.19 | $114.67 | $101.43 | 635,752 |
| 2018-07-16 | $115.00 | $115.68 | $114.25 | $114.29 | $101.09 | 468,042 |
| 2018-07-13 | $114.57 | $115.40 | $114.57 | $114.83 | $101.57 | 286,636 |
| 2018-07-12 | $114.79 | $116.17 | $114.75 | $114.81 | $101.55 | 489,404 |
| 2018-07-11 | $113.99 | $114.74 | $113.41 | $113.98 | $100.82 | 547,099 |
| 2018-07-10 | $114.24 | $114.81 | $113.22 | $114.34 | $101.14 | 1,142,756 |
| 2018-07-09 | $113.93 | $114.59 | $113.49 | $114.36 | $101.16 | 864,214 |
| 2018-07-06 | $112.53 | $113.78 | $112.05 | $113.28 | $100.20 | 498,737 |
| 2018-07-05 | $113.68 | $113.68 | $111.39 | $112.72 | $99.71 | 577,298 |
| 2018-07-03 | $112.93 | $113.83 | $112.33 | $112.82 | $99.79 | 546,682 |
| 2018-07-02 | $111.07 | $112.42 | $110.25 | $112.37 | $99.40 | 653,835 |
| 2018-06-29 | $112.37 | $113.46 | $111.79 | $111.79 | $98.88 | 412,462 |
| 2018-06-28 | $112.80 | $112.83 | $110.91 | $112.08 | $99.14 | 421,230 |
| 2018-06-27 | $114.86 | $115.49 | $112.72 | $112.78 | $99.76 | 547,132 |
| 2018-06-26 | $115.00 | $115.14 | $113.94 | $114.62 | $101.39 | 487,326 |
| 2018-06-25 | $115.19 | $115.31 | $113.94 | $114.92 | $101.65 | 780,311 |
| 2018-06-22 | $115.11 | $116.32 | $114.63 | $115.28 | $101.97 | 1,479,728 |
| 2018-06-21 | $116.71 | $117.11 | $113.98 | $114.14 | $100.96 | 898,666 |
| 2018-06-20 | $117.52 | $117.55 | $116.18 | $116.82 | $103.33 | 522,056 |
| 2018-06-19 | $117.78 | $117.97 | $116.33 | $116.72 | $103.24 | 965,544 |
| 2018-06-18 | $118.00 | $119.35 | $117.45 | $119.07 | $105.32 | 1,039,607 |
| 2018-06-15 | $119.06 | $119.53 | $116.82 | $119.03 | $105.29 | 1,111,825 |
| 2018-06-14 | $120.62 | $121.39 | $120.50 | $120.78 | $106.83 | 820,318 |
| 2018-06-13 | $123.50 | $123.50 | $120.16 | $120.74 | $106.11 | 838,787 |
| 2018-06-12 | $124.08 | $124.70 | $123.23 | $123.61 | $108.63 | 786,645 |
| 2018-06-11 | $122.78 | $124.27 | $122.43 | $123.78 | $108.78 | 678,708 |
| 2018-06-08 | $123.03 | $123.34 | $121.56 | $122.64 | $107.78 | 735,633 |
| 2018-06-07 | $122.97 | $123.50 | $122.23 | $123.01 | $108.10 | 630,337 |
| 2018-06-06 | $121.56 | $123.10 | $120.18 | $123.03 | $108.12 | 596,367 |
| 2018-06-05 | $120.58 | $122.15 | $120.49 | $121.10 | $106.42 | 361,211 |
| 2018-06-04 | $120.79 | $121.61 | $120.25 | $120.40 | $105.81 | 774,784 |
| 2018-06-01 | $118.60 | $120.42 | $118.05 | $120.04 | $105.49 | 619,854 |
| 2018-05-31 | $118.88 | $118.88 | $117.46 | $117.50 | $103.26 | 962,260 |
| 2018-05-30 | $118.71 | $119.43 | $118.28 | $118.42 | $104.07 | 607,011 |
| 2018-05-29 | $119.05 | $119.57 | $117.25 | $118.24 | $103.91 | 584,796 |
| 2018-05-25 | $121.45 | $121.73 | $119.41 | $119.87 | $105.34 | 1,014,111 |
| 2018-05-24 | $122.42 | $122.86 | $121.50 | $121.87 | $107.10 | 596,478 |
| 2018-05-23 | $122.62 | $122.91 | $121.26 | $122.43 | $107.59 | 838,373 |
| 2018-05-22 | $122.30 | $123.96 | $122.12 | $122.80 | $107.92 | 988,625 |
| 2018-05-21 | $121.61 | $122.42 | $121.01 | $122.30 | $107.48 | 523,777 |
| 2018-05-18 | $120.22 | $121.70 | $119.67 | $121.18 | $106.49 | 751,195 |
| 2018-05-17 | $118.81 | $120.65 | $118.81 | $120.33 | $105.75 | 945,747 |
| 2018-05-16 | $115.21 | $119.30 | $115.02 | $119.04 | $104.61 | 815,193 |
| 2018-05-15 | $116.17 | $116.20 | $114.38 | $114.93 | $101.00 | 687,523 |
| 2018-05-14 | $116.99 | $117.34 | $116.11 | $116.72 | $102.57 | 324,685 |
| 2018-05-11 | $116.38 | $117.44 | $115.96 | $116.62 | $102.48 | 477,910 |
| 2018-05-10 | $115.53 | $116.50 | $115.04 | $116.21 | $102.12 | 318,170 |
| 2018-05-09 | $114.25 | $115.88 | $113.62 | $115.45 | $101.46 | 614,874 |
| 2018-05-08 | $114.30 | $114.60 | $113.18 | $113.76 | $99.97 | 637,256 |
| 2018-05-07 | $114.33 | $114.69 | $112.90 | $114.10 | $100.27 | 591,909 |
| 2018-05-04 | $113.04 | $115.14 | $112.44 | $114.15 | $100.31 | 591,345 |
| 2018-05-03 | $111.71 | $114.45 | $111.36 | $113.68 | $99.90 | 1,372,669 |
| 2018-05-02 | $116.05 | $116.18 | $111.92 | $112.09 | $98.50 | 1,086,666 |
| 2018-05-01 | $115.26 | $116.53 | $113.51 | $116.33 | $102.23 | 887,077 |
| 2018-04-30 | $116.39 | $117.06 | $115.28 | $115.69 | $101.67 | 923,935 |
| 2018-04-27 | $117.02 | $117.53 | $115.63 | $116.30 | $102.20 | 953,322 |
| 2018-04-26 | $118.23 | $118.70 | $116.71 | $117.20 | $102.99 | 1,023,923 |
| 2018-04-25 | $114.84 | $118.35 | $112.62 | $117.91 | $103.62 | 1,190,922 |
| 2018-04-24 | $118.13 | $118.62 | $112.56 | $114.00 | $100.18 | 998,108 |
| 2018-04-23 | $116.30 | $117.45 | $116.30 | $117.31 | $103.09 | 886,028 |
| 2018-04-20 | $116.41 | $116.92 | $115.55 | $116.13 | $102.05 | 672,340 |
| 2018-04-19 | $116.09 | $116.80 | $115.29 | $116.19 | $102.11 | 524,179 |
| 2018-04-18 | $116.58 | $117.36 | $115.67 | $116.18 | $102.10 | 507,226 |
| 2018-04-17 | $114.62 | $116.18 | $114.00 | $115.91 | $101.86 | 614,047 |
| 2018-04-16 | $114.52 | $115.17 | $113.60 | $113.92 | $100.11 | 544,734 |
| 2018-04-13 | $114.21 | $114.28 | $112.98 | $113.54 | $99.78 | 350,156 |
| 2018-04-12 | $113.27 | $113.98 | $112.85 | $113.37 | $99.63 | 576,168 |
| 2018-04-11 | $112.88 | $113.52 | $111.59 | $112.68 | $99.02 | 348,623 |
| 2018-04-10 | $112.52 | $114.60 | $112.01 | $113.80 | $100.01 | 517,872 |
| 2018-04-09 | $110.86 | $112.83 | $110.28 | $111.04 | $97.58 | 716,123 |
| 2018-04-06 | $111.91 | $112.37 | $109.42 | $110.14 | $96.79 | 594,348 |
| 2018-04-05 | $113.26 | $114.38 | $112.98 | $113.16 | $99.44 | 750,561 |
| 2018-04-04 | $110.15 | $112.69 | $109.65 | $112.32 | $98.71 | 574,654 |
| 2018-04-03 | $110.23 | $112.24 | $109.70 | $111.90 | $98.34 | 693,875 |
| 2018-04-02 | $111.91 | $112.84 | $107.96 | $109.93 | $96.61 | 973,960 |
| 2018-03-29 | $112.05 | $113.84 | $111.45 | $112.70 | $99.04 | 676,186 |
| 2018-03-28 | $112.62 | $113.13 | $110.88 | $111.18 | $97.70 | 721,492 |
| 2018-03-27 | $115.03 | $115.03 | $111.77 | $112.32 | $98.71 | 581,769 |
| 2018-03-26 | $109.35 | $114.50 | $109.35 | $114.34 | $100.48 | 1,075,107 |
| 2018-03-23 | $113.32 | $113.32 | $109.04 | $109.20 | $95.96 | 734,075 |
| 2018-03-22 | $116.30 | $116.85 | $112.91 | $112.98 | $99.29 | 644,278 |
| 2018-03-21 | $116.51 | $119.06 | $115.74 | $117.65 | $103.39 | 558,479 |
| 2018-03-20 | $117.15 | $117.66 | $115.42 | $116.51 | $102.39 | 712,194 |
| 2018-03-19 | $118.30 | $118.98 | $115.96 | $116.66 | $102.52 | 585,574 |
| 2018-03-16 | $117.66 | $119.33 | $116.65 | $118.51 | $104.15 | 2,722,801 |
| 2018-03-15 | $118.73 | $119.04 | $116.94 | $117.59 | $103.34 | 575,326 |
| 2018-03-14 | $120.35 | $120.35 | $118.09 | $118.52 | $104.15 | 505,537 |
| 2018-03-13 | $120.45 | $121.97 | $119.92 | $120.23 | $105.10 | 492,355 |
| 2018-03-12 | $119.86 | $121.10 | $119.45 | $120.06 | $104.95 | 699,772 |
| 2018-03-09 | $117.56 | $120.31 | $116.89 | $119.86 | $104.78 | 1,212,345 |
| 2018-03-08 | $118.09 | $118.26 | $116.01 | $116.68 | $102.00 | 632,735 |
| 2018-03-07 | $117.73 | $119.22 | $116.88 | $117.99 | $103.14 | 626,102 |
| 2018-03-06 | $117.54 | $120.17 | $117.34 | $119.07 | $104.08 | 834,408 |
| 2018-03-05 | $116.63 | $118.20 | $116.37 | $116.93 | $102.21 | 618,380 |
| 2018-03-02 | $117.70 | $118.21 | $115.49 | $117.32 | $102.55 | 674,020 |
| 2018-03-01 | $119.51 | $119.97 | $117.38 | $118.59 | $103.67 | 785,601 |
| 2018-02-28 | $120.65 | $121.88 | $119.19 | $119.20 | $104.20 | 655,040 |
| 2018-02-27 | $121.59 | $122.18 | $120.22 | $120.22 | $105.09 | 377,633 |
| 2018-02-26 | $120.00 | $121.77 | $119.52 | $121.74 | $106.42 | 842,025 |
| 2018-02-23 | $119.65 | $119.75 | $118.20 | $119.36 | $104.34 | 449,235 |
| 2018-02-22 | $119.95 | $120.80 | $118.52 | $118.77 | $103.82 | 492,799 |
| 2018-02-21 | $119.30 | $121.64 | $118.90 | $119.22 | $104.22 | 615,364 |
| 2018-02-20 | $118.51 | $119.92 | $118.00 | $118.86 | $103.90 | 702,146 |
| 2018-02-16 | $117.64 | $120.01 | $117.28 | $119.37 | $104.35 | 811,256 |
| 2018-02-15 | $116.69 | $118.14 | $114.90 | $117.93 | $103.09 | 1,051,257 |
| 2018-02-14 | $115.17 | $116.35 | $114.56 | $115.99 | $101.39 | 707,597 |
| 2018-02-13 | $116.26 | $116.64 | $115.46 | $116.03 | $101.43 | 458,004 |
| 2018-02-12 | $115.41 | $117.24 | $114.15 | $116.69 | $102.00 | 778,402 |
| 2018-02-09 | $113.08 | $114.40 | $110.28 | $113.76 | $99.44 | 828,676 |
| 2018-02-08 | $116.79 | $116.80 | $111.90 | $111.95 | $97.86 | 1,122,609 |
| 2018-02-07 | $118.55 | $119.91 | $117.13 | $117.13 | $102.39 | 987,448 |
| 2018-02-06 | $114.44 | $119.27 | $114.44 | $118.96 | $103.99 | 1,470,257 |
| 2018-02-05 | $121.86 | $122.50 | $115.00 | $117.13 | $102.39 | 1,131,374 |
| 2018-02-02 | $123.14 | $123.59 | $121.80 | $123.10 | $107.61 | 993,855 |
| 2018-02-01 | $125.30 | $125.30 | $122.45 | $123.54 | $107.99 | 1,651,115 |
| 2018-01-31 | $125.08 | $125.94 | $119.28 | $125.63 | $109.82 | 2,235,135 |
| 2018-01-30 | $125.44 | $126.02 | $124.05 | $124.71 | $109.01 | 1,055,238 |
| 2018-01-29 | $128.80 | $128.82 | $125.89 | $125.97 | $110.12 | 735,678 |
| 2018-01-26 | $126.27 | $131.13 | $124.69 | $126.93 | $110.96 | 1,287,138 |
| 2018-01-25 | $126.21 | $127.31 | $125.36 | $125.63 | $109.82 | 783,099 |
| 2018-01-24 | $126.99 | $128.02 | $125.52 | $126.20 | $110.32 | 610,289 |
| 2018-01-23 | $126.81 | $127.24 | $125.03 | $126.48 | $110.56 | 652,415 |
| 2018-01-22 | $127.80 | $127.88 | $126.43 | $127.25 | $111.24 | 605,256 |
| 2018-01-19 | $126.69 | $127.69 | $126.47 | $127.56 | $111.51 | 714,276 |
| 2018-01-18 | $126.60 | $127.23 | $126.03 | $126.11 | $110.24 | 524,960 |
| 2018-01-17 | $126.61 | $127.37 | $125.60 | $126.76 | $110.81 | 565,762 |
| 2018-01-16 | $128.79 | $129.04 | $125.29 | $125.88 | $110.04 | 699,920 |
| 2018-01-12 | $129.38 | $129.38 | $127.71 | $128.32 | $112.17 | 535,861 |
| 2018-01-11 | $128.39 | $129.28 | $127.36 | $129.24 | $112.97 | 323,827 |
| 2018-01-10 | $127.94 | $128.41 | $127.33 | $128.00 | $111.89 | 484,516 |
| 2018-01-09 | $129.77 | $129.92 | $127.62 | $127.90 | $111.80 | 982,369 |
| 2018-01-08 | $129.13 | $130.19 | $128.71 | $129.58 | $113.27 | 593,228 |
| 2018-01-05 | $128.70 | $129.10 | $127.73 | $128.47 | $112.30 | 672,195 |
| 2018-01-04 | $126.22 | $129.15 | $126.15 | $128.08 | $111.96 | 1,065,238 |
| 2018-01-03 | $123.82 | $126.58 | $123.64 | $125.98 | $110.13 | 874,362 |
| 2018-01-02 | $121.47 | $123.78 | $121.11 | $123.61 | $108.05 | 814,512 |
| 2017-12-29 | $121.20 | $121.38 | $120.31 | $120.55 | $105.38 | 443,262 |
| 2017-12-28 | $120.67 | $120.99 | $119.47 | $120.92 | $105.70 | 350,448 |
| 2017-12-27 | $120.23 | $121.06 | $119.66 | $120.54 | $105.37 | 432,671 |
| 2017-12-26 | $120.09 | $120.88 | $119.69 | $120.10 | $104.99 | 380,849 |
| 2017-12-22 | $119.93 | $120.36 | $119.04 | $120.09 | $104.98 | 405,270 |
| 2017-12-21 | $120.56 | $121.11 | $119.95 | $120.30 | $104.61 | 503,316 |
| 2017-12-20 | $119.42 | $120.18 | $118.92 | $119.74 | $104.12 | 919,192 |
| 2017-12-19 | $117.41 | $119.92 | $117.33 | $118.84 | $103.34 | 804,351 |
| 2017-12-18 | $115.65 | $117.33 | $115.65 | $117.04 | $101.78 | 622,345 |
| 2017-12-15 | $114.86 | $116.27 | $114.18 | $115.27 | $100.24 | 1,641,771 |
| 2017-12-14 | $117.38 | $117.46 | $114.87 | $114.89 | $99.91 | 919,492 |
| 2017-12-13 | $116.71 | $117.73 | $116.71 | $116.98 | $101.72 | 604,143 |
| 2017-12-12 | $117.99 | $117.99 | $116.82 | $116.96 | $101.71 | 565,946 |
| 2017-12-11 | $118.13 | $118.70 | $116.30 | $118.13 | $102.72 | 663,354 |
| 2017-12-08 | $118.23 | $119.06 | $117.76 | $118.34 | $102.91 | 587,599 |
| 2017-12-07 | $117.15 | $118.53 | $116.82 | $117.96 | $102.58 | 634,829 |
| 2017-12-06 | $117.90 | $118.47 | $117.16 | $117.34 | $102.04 | 520,935 |
| 2017-12-05 | $118.44 | $118.81 | $117.38 | $117.76 | $102.40 | 668,504 |
| 2017-12-04 | $118.41 | $119.94 | $117.85 | $118.91 | $103.40 | 876,707 |
| 2017-12-01 | $118.53 | $118.54 | $114.41 | $117.40 | $102.09 | 932,395 |
| 2017-11-30 | $115.20 | $118.98 | $115.10 | $118.60 | $103.13 | 1,333,269 |
| 2017-11-29 | $112.97 | $115.21 | $112.71 | $115.09 | $100.08 | 665,335 |
| 2017-11-28 | $111.79 | $112.98 | $111.18 | $112.95 | $98.22 | 532,246 |
| 2017-11-27 | $111.50 | $112.58 | $111.05 | $111.42 | $96.89 | 544,718 |
| 2017-11-24 | $112.48 | $112.82 | $111.47 | $111.47 | $96.93 | 177,969 |
| 2017-11-22 | $112.21 | $112.56 | $111.57 | $112.07 | $97.45 | 467,594 |
| 2017-11-21 | $112.43 | $113.13 | $111.98 | $112.04 | $97.43 | 609,945 |
| 2017-11-20 | $112.01 | $113.01 | $111.54 | $111.77 | $97.19 | 664,385 |
| 2017-11-17 | $111.42 | $112.86 | $111.11 | $112.47 | $97.80 | 437,380 |
| 2017-11-16 | $111.58 | $112.60 | $111.47 | $111.87 | $97.28 | 632,358 |
| 2017-11-15 | $112.05 | $113.09 | $111.46 | $111.85 | $97.26 | 667,083 |
| 2017-11-14 | $111.91 | $113.44 | $111.66 | $112.71 | $98.01 | 456,757 |
| 2017-11-13 | $110.19 | $112.73 | $109.67 | $112.36 | $97.71 | 1,052,857 |
| 2017-11-10 | $109.41 | $110.62 | $109.29 | $110.27 | $95.89 | 913,648 |
| 2017-11-09 | $110.61 | $111.10 | $108.49 | $109.23 | $94.98 | 1,183,163 |
| 2017-11-08 | $111.00 | $111.58 | $110.53 | $111.41 | $96.88 | 883,439 |
| 2017-11-07 | $110.78 | $111.95 | $109.86 | $111.35 | $96.83 | 783,580 |
| 2017-11-06 | $115.70 | $115.71 | $110.63 | $110.96 | $96.49 | 1,735,655 |
| 2017-11-03 | $116.10 | $116.84 | $115.61 | $115.74 | $100.65 | 512,971 |
| 2017-11-02 | $116.09 | $117.20 | $115.59 | $116.21 | $101.05 | 706,273 |
| 2017-11-01 | $117.11 | $117.55 | $116.06 | $116.57 | $101.37 | 866,324 |
| 2017-10-31 | $115.90 | $116.88 | $115.11 | $116.27 | $101.11 | 423,842 |
| 2017-10-30 | $116.20 | $116.95 | $115.33 | $115.57 | $100.50 | 708,149 |
| 2017-10-27 | $117.80 | $118.02 | $111.65 | $116.93 | $101.68 | 1,456,689 |
| 2017-10-26 | $117.00 | $120.75 | $116.51 | $118.58 | $103.12 | 912,790 |
| 2017-10-25 | $118.94 | $119.28 | $116.90 | $118.12 | $102.71 | 590,204 |
| 2017-10-24 | $119.40 | $119.57 | $117.86 | $118.63 | $103.16 | 756,178 |
| 2017-10-23 | $118.84 | $118.99 | $118.09 | $118.14 | $102.73 | 546,147 |
| 2017-10-20 | $117.26 | $118.38 | $116.98 | $118.36 | $102.92 | 596,227 |
| 2017-10-19 | $116.15 | $116.74 | $115.69 | $116.60 | $101.39 | 386,285 |
| 2017-10-18 | $116.91 | $117.24 | $116.08 | $116.42 | $101.24 | 792,639 |
| 2017-10-17 | $117.07 | $117.61 | $116.52 | $116.75 | $101.52 | 679,960 |
| 2017-10-16 | $115.97 | $117.05 | $115.60 | $117.00 | $101.74 | 694,979 |
| 2017-10-13 | $115.29 | $116.07 | $115.13 | $115.69 | $100.60 | 771,589 |
| 2017-10-12 | $116.92 | $116.92 | $115.39 | $115.50 | $100.44 | 788,973 |
| 2017-10-11 | $117.58 | $117.78 | $116.30 | $116.70 | $101.48 | 580,698 |
| 2017-10-10 | $116.88 | $117.65 | $116.55 | $117.47 | $102.15 | 341,853 |
| 2017-10-09 | $116.80 | $117.11 | $116.01 | $116.72 | $101.50 | 383,804 |
| 2017-10-06 | $116.75 | $117.82 | $116.33 | $116.50 | $101.31 | 527,777 |
| 2017-10-05 | $117.38 | $117.39 | $116.31 | $117.06 | $101.79 | 768,863 |
| 2017-10-04 | $117.30 | $117.96 | $116.81 | $117.33 | $102.03 | 655,706 |
| 2017-10-03 | $117.27 | $117.88 | $116.46 | $117.27 | $101.98 | 544,730 |
| 2017-10-02 | $114.45 | $117.06 | $114.45 | $116.85 | $101.61 | 681,286 |
| 2017-09-29 | $115.09 | $115.14 | $113.89 | $114.68 | $99.72 | 827,676 |
| 2017-09-28 | $115.06 | $116.19 | $114.58 | $115.61 | $100.53 | 874,097 |
| 2017-09-27 | $114.87 | $115.87 | $114.24 | $115.29 | $100.25 | 689,924 |
| 2017-09-26 | $114.07 | $115.12 | $113.90 | $114.32 | $99.41 | 598,902 |
| 2017-09-25 | $115.78 | $116.10 | $112.20 | $113.90 | $99.05 | 975,715 |
| 2017-09-22 | $118.50 | $118.79 | $115.21 | $116.21 | $101.05 | 1,079,017 |
| 2017-09-21 | $119.19 | $119.31 | $118.52 | $118.80 | $103.31 | 411,227 |
| 2017-09-20 | $117.26 | $119.43 | $117.25 | $119.28 | $103.72 | 860,197 |
| 2017-09-19 | $116.22 | $117.55 | $115.33 | $117.26 | $101.97 | 1,061,852 |
| 2017-09-18 | $116.21 | $117.19 | $115.91 | $116.22 | $101.06 | 1,092,825 |
| 2017-09-15 | $115.56 | $116.08 | $114.50 | $115.88 | $100.77 | 2,177,654 |
| 2017-09-14 | $115.54 | $116.04 | $114.85 | $115.80 | $100.70 | 861,011 |
| 2017-09-13 | $117.66 | $117.96 | $115.68 | $116.60 | $100.84 | 1,224,965 |
| 2017-09-12 | $117.90 | $118.97 | $117.09 | $118.27 | $102.29 | 1,182,469 |
| 2017-09-11 | $114.43 | $117.46 | $113.81 | $116.80 | $101.02 | 1,479,133 |
| 2017-09-08 | $112.41 | $114.44 | $112.23 | $113.79 | $98.41 | 724,773 |
| 2017-09-07 | $111.74 | $112.86 | $111.14 | $112.28 | $97.11 | 602,890 |
| 2017-09-06 | $112.09 | $112.69 | $110.70 | $111.63 | $96.55 | 525,822 |
| 2017-09-05 | $113.42 | $113.69 | $111.46 | $111.89 | $96.77 | 678,034 |
| 2017-09-01 | $112.71 | $113.63 | $112.71 | $113.45 | $98.12 | 434,542 |
| 2017-08-31 | $111.34 | $112.77 | $111.18 | $112.41 | $97.22 | 828,020 |
| 2017-08-30 | $108.54 | $111.17 | $108.54 | $111.14 | $96.12 | 660,180 |
| 2017-08-29 | $108.59 | $108.82 | $108.00 | $108.50 | $93.84 | 642,926 |
| 2017-08-28 | $110.46 | $110.72 | $108.92 | $109.06 | $94.32 | 554,581 |
| 2017-08-25 | $110.55 | $110.99 | $109.87 | $110.36 | $95.45 | 521,562 |
| 2017-08-24 | $109.45 | $110.40 | $109.14 | $110.12 | $95.24 | 609,474 |
| 2017-08-23 | $108.34 | $109.89 | $108.11 | $109.16 | $94.41 | 557,136 |
| 2017-08-22 | $106.59 | $108.91 | $106.59 | $108.79 | $94.09 | 838,467 |
| 2017-08-21 | $109.78 | $109.78 | $106.49 | $106.51 | $92.12 | 983,038 |
| 2017-08-18 | $110.27 | $110.97 | $109.72 | $109.99 | $95.13 | 723,595 |
| 2017-08-17 | $111.10 | $111.50 | $110.33 | $110.57 | $95.63 | 695,950 |
| 2017-08-16 | $109.99 | $111.63 | $109.99 | $111.44 | $96.38 | 697,413 |
| 2017-08-15 | $109.25 | $110.21 | $108.73 | $109.29 | $94.52 | 794,207 |
| 2017-08-14 | $108.37 | $109.89 | $108.08 | $109.13 | $94.38 | 732,137 |
| 2017-08-11 | $107.15 | $108.04 | $106.90 | $107.52 | $92.99 | 1,532,275 |
| 2017-08-10 | $109.48 | $109.81 | $107.16 | $107.33 | $92.83 | 725,083 |
| 2017-08-09 | $109.61 | $110.15 | $108.92 | $109.17 | $94.42 | 750,875 |
| 2017-08-08 | $109.84 | $110.46 | $109.27 | $109.62 | $94.81 | 995,676 |
| 2017-08-07 | $109.36 | $110.12 | $108.91 | $109.42 | $94.64 | 764,286 |
| 2017-08-04 | $110.45 | $110.78 | $108.80 | $109.08 | $94.34 | 938,062 |
| 2017-08-03 | $110.11 | $111.35 | $109.64 | $110.08 | $95.21 | 702,821 |
| 2017-08-02 | $109.64 | $110.54 | $108.80 | $110.23 | $95.34 | 735,303 |
| 2017-08-01 | $109.71 | $110.43 | $108.84 | $110.05 | $95.18 | 988,745 |
| 2017-07-31 | $110.30 | $110.70 | $109.10 | $109.48 | $94.69 | 1,150,082 |
| 2017-07-28 | $110.62 | $111.49 | $109.03 | $109.77 | $94.94 | 2,008,335 |
| 2017-07-27 | $107.76 | $112.33 | $105.81 | $110.55 | $95.61 | 1,473,014 |
| 2017-07-26 | $108.75 | $109.64 | $107.51 | $108.80 | $94.10 | 2,116,244 |
| 2017-07-25 | $109.66 | $109.71 | $108.25 | $108.58 | $93.91 | 22,574,355 |
| 2017-07-24 | $110.55 | $110.78 | $108.92 | $108.99 | $94.26 | 1,464,986 |
| 2017-07-21 | $110.21 | $110.57 | $108.75 | $109.46 | $94.67 | 1,155,206 |
| 2017-07-20 | $111.96 | $111.96 | $109.53 | $110.46 | $95.53 | 1,545,834 |
| 2017-07-19 | $112.04 | $112.52 | $111.77 | $112.28 | $97.11 | 731,336 |
| 2017-07-18 | $112.21 | $112.47 | $111.04 | $111.51 | $96.44 | 805,951 |
| 2017-07-17 | $112.71 | $113.25 | $111.94 | $112.84 | $97.59 | 516,814 |
| 2017-07-14 | $113.46 | $113.58 | $112.98 | $113.11 | $97.83 | 357,649 |
| 2017-07-13 | $112.51 | $114.31 | $112.48 | $113.31 | $98.00 | 833,308 |
| 2017-07-12 | $112.08 | $112.76 | $111.07 | $111.84 | $96.73 | 552,255 |
| 2017-07-11 | $112.71 | $112.71 | $110.77 | $111.29 | $96.25 | 671,075 |
| 2017-07-10 | $110.29 | $113.43 | $110.01 | $112.46 | $97.26 | 974,473 |
| 2017-07-07 | $110.99 | $111.47 | $110.72 | $110.92 | $95.93 | 696,456 |
| 2017-07-06 | $111.42 | $111.92 | $110.61 | $110.84 | $95.86 | 498,120 |
| 2017-07-05 | $112.24 | $112.92 | $111.30 | $111.89 | $96.77 | 546,401 |
| 2017-07-03 | $111.71 | $113.06 | $111.36 | $112.11 | $96.96 | 271,102 |
| 2017-06-30 | $112.14 | $112.24 | $110.78 | $111.39 | $96.34 | 841,954 |
| 2017-06-29 | $112.97 | $112.97 | $110.85 | $111.55 | $96.48 | 1,109,140 |
| 2017-06-28 | $111.23 | $113.52 | $111.03 | $112.77 | $97.53 | 936,423 |
| 2017-06-27 | $110.99 | $111.34 | $110.46 | $110.61 | $95.66 | 1,145,419 |
| 2017-06-26 | $110.00 | $111.41 | $109.57 | $111.08 | $96.07 | 977,592 |
| 2017-06-23 | $107.87 | $109.55 | $107.31 | $109.43 | $94.64 | 1,172,028 |
| 2017-06-22 | $107.92 | $108.09 | $107.05 | $107.73 | $93.17 | 483,622 |
| 2017-06-21 | $107.97 | $108.22 | $107.15 | $107.71 | $93.16 | 438,072 |
| 2017-06-20 | $108.18 | $108.42 | $107.37 | $107.90 | $93.32 | 492,508 |
| 2017-06-19 | $108.56 | $108.90 | $107.58 | $108.30 | $93.67 | 574,747 |
| 2017-06-16 | $105.56 | $107.69 | $105.44 | $107.57 | $93.04 | 991,783 |
| 2017-06-15 | $104.73 | $106.33 | $104.29 | $105.37 | $91.13 | 470,152 |
| 2017-06-14 | $106.58 | $106.58 | $104.53 | $104.95 | $90.77 | 503,833 |
| 2017-06-13 | $104.67 | $105.81 | $104.40 | $105.76 | $91.47 | 441,600 |
| 2017-06-12 | $104.80 | $105.77 | $104.66 | $105.20 | $90.45 | 780,749 |
| 2017-06-09 | $104.39 | $105.77 | $104.03 | $104.95 | $90.23 | 564,723 |
| 2017-06-08 | $103.59 | $104.18 | $102.97 | $103.77 | $89.22 | 418,247 |
| 2017-06-07 | $103.47 | $104.47 | $103.32 | $103.75 | $89.20 | 625,293 |
| 2017-06-06 | $104.07 | $104.64 | $102.89 | $103.37 | $88.87 | 526,330 |
| 2017-06-05 | $104.20 | $104.80 | $103.96 | $104.09 | $89.49 | 568,579 |
| 2017-06-02 | $103.96 | $104.88 | $103.66 | $104.20 | $89.59 | 359,062 |
| 2017-06-01 | $102.25 | $104.06 | $102.11 | $104.00 | $89.41 | 355,382 |
| 2017-05-31 | $102.67 | $102.78 | $101.56 | $102.16 | $87.83 | 745,525 |
| 2017-05-30 | $102.02 | $102.85 | $101.55 | $102.32 | $87.97 | 373,913 |
| 2017-05-26 | $101.98 | $102.42 | $101.41 | $102.18 | $87.85 | 331,693 |
| 2017-05-25 | $101.65 | $102.74 | $101.51 | $101.97 | $87.67 | 357,230 |
| 2017-05-24 | $100.19 | $101.70 | $100.15 | $101.62 | $87.37 | 555,043 |
| 2017-05-23 | $100.09 | $100.29 | $99.25 | $100.00 | $85.98 | 605,591 |
| 2017-05-22 | $99.60 | $100.37 | $99.23 | $99.91 | $85.90 | 674,595 |
| 2017-05-19 | $99.22 | $99.90 | $99.00 | $99.35 | $85.42 | 855,391 |
| 2017-05-18 | $99.99 | $100.04 | $98.10 | $99.22 | $85.31 | 797,090 |
| 2017-05-17 | $101.75 | $101.99 | $100.50 | $100.55 | $86.45 | 501,336 |
| 2017-05-16 | $103.11 | $103.17 | $101.75 | $102.89 | $88.46 | 500,833 |
| 2017-05-15 | $102.31 | $103.16 | $102.15 | $102.88 | $88.45 | 529,416 |
| 2017-05-12 | $101.94 | $102.38 | $101.62 | $102.32 | $87.97 | 429,659 |
| 2017-05-11 | $102.49 | $102.72 | $101.92 | $102.49 | $88.12 | 585,960 |
| 2017-05-10 | $100.49 | $102.83 | $100.46 | $102.69 | $88.29 | 605,641 |
| 2017-05-09 | $101.32 | $101.62 | $100.53 | $100.60 | $86.49 | 464,182 |
| 2017-05-08 | $102.10 | $102.42 | $100.77 | $101.31 | $87.10 | 578,042 |
| 2017-05-05 | $100.96 | $102.50 | $100.51 | $102.20 | $87.87 | 946,498 |
| 2017-05-04 | $98.97 | $100.92 | $98.89 | $100.52 | $86.42 | 821,511 |
| 2017-05-03 | $98.60 | $98.93 | $98.31 | $98.91 | $85.04 | 818,734 |
| 2017-05-02 | $98.67 | $99.23 | $98.49 | $98.78 | $84.93 | 435,459 |
| 2017-05-01 | $98.96 | $99.39 | $98.22 | $98.63 | $84.80 | 645,796 |
| 2017-04-28 | $100.25 | $100.28 | $98.50 | $98.78 | $84.93 | 1,048,568 |
| 2017-04-27 | $99.25 | $101.01 | $97.79 | $100.24 | $86.18 | 1,267,998 |
| 2017-04-26 | $94.65 | $95.52 | $93.74 | $94.54 | $81.28 | 617,174 |
| 2017-04-25 | $94.92 | $95.50 | $94.05 | $94.36 | $81.13 | 521,033 |
| 2017-04-24 | $95.00 | $95.25 | $93.90 | $94.08 | $80.89 | 760,865 |
| 2017-04-21 | $94.01 | $94.16 | $93.32 | $93.73 | $80.59 | 514,720 |
| 2017-04-20 | $93.85 | $94.79 | $93.75 | $93.84 | $80.68 | 658,885 |
| 2017-04-19 | $93.19 | $94.21 | $92.59 | $93.61 | $80.48 | 731,308 |
| 2017-04-18 | $91.89 | $93.64 | $91.72 | $92.48 | $79.51 | 705,866 |
| 2017-04-17 | $90.59 | $91.37 | $90.28 | $91.31 | $78.50 | 563,085 |
| 2017-04-13 | $90.16 | $90.50 | $89.74 | $90.02 | $77.40 | 714,503 |
| 2017-04-12 | $91.06 | $91.22 | $89.73 | $90.18 | $77.53 | 588,942 |
| 2017-04-11 | $90.97 | $91.22 | $90.52 | $91.01 | $78.25 | 584,063 |
| 2017-04-10 | $91.33 | $91.63 | $90.44 | $91.00 | $78.24 | 662,392 |
| 2017-04-07 | $91.45 | $91.97 | $90.76 | $91.04 | $78.27 | 774,348 |
| 2017-04-06 | $90.77 | $92.25 | $90.52 | $91.77 | $78.90 | 487,036 |
| 2017-04-05 | $91.40 | $92.17 | $90.76 | $90.82 | $78.08 | 467,290 |
| 2017-04-04 | $90.43 | $91.58 | $90.30 | $91.16 | $78.38 | 808,270 |
| 2017-04-03 | $91.70 | $92.09 | $90.14 | $90.79 | $78.06 | 608,890 |
| 2017-03-31 | $90.90 | $92.26 | $90.58 | $91.62 | $78.77 | 739,553 |
| 2017-03-30 | $90.12 | $91.30 | $90.12 | $91.11 | $78.33 | 555,621 |
| 2017-03-29 | $90.50 | $90.91 | $89.83 | $90.05 | $77.42 | 611,513 |
| 2017-03-28 | $88.91 | $91.42 | $88.80 | $90.81 | $78.07 | 848,626 |
| 2017-03-27 | $89.33 | $89.60 | $88.47 | $89.21 | $76.70 | 1,121,764 |
| 2017-03-24 | $91.79 | $92.11 | $89.83 | $90.41 | $77.73 | 754,364 |
| 2017-03-23 | $92.12 | $93.25 | $91.65 | $92.44 | $79.48 | 431,706 |
| 2017-03-22 | $91.66 | $92.21 | $91.00 | $92.12 | $79.20 | 1,077,648 |
| 2017-03-21 | $94.56 | $95.00 | $90.97 | $91.54 | $78.70 | 687,369 |
| 2017-03-20 | $92.73 | $94.56 | $92.06 | $94.41 | $81.17 | 755,251 |
| 2017-03-17 | $92.48 | $92.90 | $92.13 | $92.36 | $79.41 | 2,332,359 |
| 2017-03-16 | $93.36 | $93.39 | $92.13 | $92.41 | $79.45 | 686,159 |
| 2017-03-15 | $91.92 | $93.44 | $91.87 | $92.90 | $79.87 | 827,357 |
| 2017-03-14 | $91.73 | $92.47 | $91.33 | $91.85 | $78.97 | 588,440 |
| 2017-03-13 | $92.33 | $92.33 | $91.57 | $92.02 | $79.11 | 737,341 |
| 2017-03-10 | $93.34 | $94.13 | $92.02 | $92.18 | $78.71 | 770,187 |
| 2017-03-09 | $92.97 | $93.36 | $92.24 | $92.78 | $79.23 | 673,225 |
| 2017-03-08 | $92.83 | $93.61 | $92.65 | $92.97 | $79.39 | 796,095 |
| 2017-03-07 | $92.50 | $93.10 | $91.66 | $92.45 | $78.94 | 1,178,920 |
| 2017-03-06 | $93.64 | $93.92 | $91.55 | $92.34 | $78.85 | 741,330 |
| 2017-03-03 | $93.84 | $94.16 | $92.96 | $93.74 | $80.05 | 674,808 |
| 2017-03-02 | $93.75 | $93.90 | $93.12 | $93.50 | $79.84 | 866,311 |
| 2017-03-01 | $93.35 | $93.95 | $92.85 | $93.75 | $80.05 | 1,132,286 |
| 2017-02-28 | $93.42 | $93.99 | $92.18 | $92.43 | $78.93 | 971,606 |
| 2017-02-27 | $93.45 | $94.19 | $93.15 | $93.66 | $79.98 | 706,180 |
| 2017-02-24 | $93.68 | $94.15 | $92.94 | $93.45 | $79.80 | 614,803 |
| 2017-02-23 | $94.80 | $95.22 | $93.35 | $93.99 | $80.26 | 783,293 |
| 2017-02-22 | $95.39 | $95.64 | $93.65 | $94.00 | $80.27 | 1,246,061 |
| 2017-02-21 | $95.20 | $96.00 | $94.89 | $95.81 | $81.81 | 722,761 |
| 2017-02-17 | $96.04 | $96.59 | $94.43 | $95.26 | $81.34 | 786,351 |
| 2017-02-16 | $95.93 | $96.73 | $95.58 | $96.62 | $82.50 | 778,909 |
| 2017-02-15 | $95.43 | $96.13 | $95.26 | $95.46 | $81.51 | 704,554 |
| 2017-02-14 | $94.42 | $95.39 | $94.27 | $95.14 | $81.24 | 426,373 |
| 2017-02-13 | $94.43 | $96.04 | $93.70 | $94.87 | $81.01 | 1,000,536 |
| 2017-02-10 | $93.84 | $94.50 | $92.76 | $94.09 | $80.34 | 588,981 |
| 2017-02-09 | $93.96 | $93.96 | $91.40 | $93.75 | $80.05 | 1,159,852 |
| 2017-02-08 | $95.09 | $95.37 | $90.95 | $94.18 | $80.42 | 3,162,136 |
| 2017-02-07 | $94.14 | $96.54 | $93.85 | $95.08 | $81.19 | 1,119,534 |
| 2017-02-06 | $92.60 | $94.43 | $89.83 | $94.20 | $80.44 | 1,201,808 |
| 2017-02-03 | $94.25 | $94.95 | $93.71 | $94.22 | $80.46 | 723,452 |
| 2017-02-02 | $92.87 | $93.45 | $91.07 | $93.37 | $79.73 | 959,318 |
| 2017-02-01 | $91.97 | $93.62 | $91.05 | $93.10 | $79.50 | 1,190,258 |
| 2017-01-31 | $94.83 | $96.87 | $90.93 | $92.18 | $78.71 | 2,027,667 |
| 2017-01-30 | $93.50 | $93.50 | $91.48 | $91.82 | $78.41 | 1,286,420 |
| 2017-01-27 | $94.30 | $94.69 | $93.33 | $93.58 | $79.91 | 713,233 |
| 2017-01-26 | $94.63 | $94.94 | $93.27 | $94.02 | $80.28 | 878,552 |
| 2017-01-25 | $95.50 | $95.50 | $93.01 | $94.70 | $80.87 | 1,152,529 |
| 2017-01-24 | $88.94 | $92.27 | $88.82 | $92.08 | $78.63 | 1,358,509 |
| 2017-01-23 | $86.44 | $88.46 | $86.41 | $88.33 | $75.43 | 669,016 |
| 2017-01-20 | $86.17 | $86.97 | $85.76 | $86.05 | $73.48 | 736,277 |
| 2017-01-19 | $86.70 | $87.62 | $85.36 | $85.76 | $73.23 | 410,238 |
| 2017-01-18 | $85.83 | $86.92 | $85.37 | $86.66 | $74.00 | 561,750 |
| 2017-01-17 | $86.82 | $86.82 | $85.40 | $85.67 | $73.15 | 661,858 |
| 2017-01-13 | $86.96 | $88.02 | $86.61 | $87.22 | $74.48 | 438,779 |
| 2017-01-12 | $88.10 | $88.80 | $85.99 | $86.88 | $74.19 | 654,448 |
| 2017-01-11 | $88.06 | $89.28 | $87.88 | $88.52 | $75.59 | 566,231 |
| 2017-01-10 | $87.70 | $88.58 | $87.36 | $87.98 | $75.13 | 861,677 |
| 2017-01-09 | $86.90 | $88.47 | $86.34 | $87.77 | $74.95 | 1,083,893 |
| 2017-01-06 | $85.37 | $87.45 | $85.15 | $87.20 | $74.46 | 773,456 |
| 2017-01-05 | $86.37 | $87.04 | $84.68 | $85.33 | $72.86 | 605,185 |
| 2017-01-04 | $85.44 | $86.44 | $85.05 | $86.37 | $73.75 | 925,849 |
| 2017-01-03 | $85.16 | $85.90 | $84.01 | $85.00 | $72.58 | 1,053,646 |
| 2016-12-30 | $85.49 | $85.57 | $84.28 | $84.82 | $72.43 | 372,647 |
| 2016-12-29 | $85.15 | $85.59 | $84.61 | $85.06 | $72.63 | 550,087 |
| 2016-12-28 | $87.12 | $87.22 | $84.98 | $85.19 | $72.74 | 394,687 |
| 2016-12-27 | $86.78 | $87.01 | $86.45 | $86.66 | $74.00 | 578,931 |
| 2016-12-23 | $85.96 | $86.62 | $85.77 | $86.48 | $73.85 | 281,619 |
| 2016-12-22 | $86.53 | $86.85 | $85.43 | $85.98 | $73.42 | 377,200 |
| 2016-12-21 | $86.23 | $87.01 | $85.99 | $86.51 | $73.87 | 802,106 |
| 2016-12-20 | $87.00 | $87.00 | $86.11 | $86.72 | $73.52 | 582,955 |
| 2016-12-19 | $86.27 | $87.00 | $86.18 | $86.75 | $73.54 | 982,967 |
| 2016-12-16 | $86.59 | $87.25 | $86.30 | $86.46 | $73.30 | 1,605,814 |
| 2016-12-15 | $86.24 | $87.45 | $86.02 | $86.53 | $73.35 | 1,426,257 |
| 2016-12-14 | $86.81 | $87.49 | $85.83 | $86.16 | $73.04 | 769,936 |
| 2016-12-13 | $86.31 | $87.06 | $85.64 | $86.59 | $73.41 | 588,160 |
| 2016-12-12 | $87.68 | $88.13 | $86.00 | $86.48 | $73.31 | 874,132 |
| 2016-12-09 | $87.35 | $88.03 | $86.93 | $87.38 | $74.08 | 711,985 |
| 2016-12-08 | $87.46 | $88.02 | $87.08 | $87.33 | $74.03 | 957,234 |
| 2016-12-07 | $87.18 | $88.41 | $86.91 | $87.29 | $74.00 | 1,183,108 |
| 2016-12-06 | $87.55 | $87.64 | $86.02 | $86.94 | $73.70 | 688,448 |
| 2016-12-05 | $87.82 | $88.29 | $86.99 | $87.15 | $73.88 | 915,711 |
| 2016-12-02 | $85.27 | $87.12 | $85.02 | $87.07 | $73.81 | 980,691 |
| 2016-12-01 | $84.94 | $85.55 | $84.70 | $85.19 | $72.22 | 856,417 |
| 2016-11-30 | $85.83 | $85.89 | $84.72 | $84.76 | $71.85 | 768,660 |
| 2016-11-29 | $85.11 | $86.20 | $84.85 | $85.64 | $72.60 | 772,454 |
| 2016-11-28 | $85.05 | $85.65 | $84.87 | $85.40 | $72.40 | 891,183 |
| 2016-11-25 | $84.89 | $85.50 | $84.85 | $85.43 | $72.42 | 411,750 |
| 2016-11-23 | $84.64 | $85.61 | $84.52 | $84.72 | $71.82 | 798,122 |
| 2016-11-22 | $86.45 | $86.50 | $84.15 | $84.67 | $71.78 | 1,374,613 |
| 2016-11-21 | $86.82 | $87.00 | $85.80 | $86.29 | $73.15 | 883,420 |
| 2016-11-18 | $86.77 | $87.75 | $86.36 | $87.51 | $74.19 | 636,503 |
| 2016-11-17 | $86.21 | $87.65 | $85.30 | $86.78 | $73.57 | 848,157 |
| 2016-11-16 | $86.25 | $87.38 | $85.66 | $85.72 | $72.67 | 679,025 |
| 2016-11-15 | $85.45 | $86.12 | $84.24 | $85.92 | $72.84 | 762,655 |
| 2016-11-14 | $83.14 | $86.16 | $83.14 | $85.97 | $72.88 | 1,378,473 |
| 2016-11-11 | $82.00 | $82.69 | $81.55 | $82.60 | $70.02 | 744,378 |
| 2016-11-10 | $82.89 | $83.94 | $82.08 | $82.12 | $69.62 | 699,870 |
| 2016-11-09 | $79.34 | $82.77 | $79.24 | $82.27 | $69.74 | 887,047 |
| 2016-11-08 | $78.86 | $80.48 | $78.86 | $80.14 | $67.94 | 688,501 |
| 2016-11-07 | $79.98 | $80.35 | $78.42 | $79.34 | $67.26 | 1,010,406 |
| 2016-11-04 | $78.58 | $79.93 | $78.03 | $79.07 | $67.03 | 885,874 |
| 2016-11-03 | $79.50 | $79.69 | $78.58 | $78.67 | $66.69 | 913,528 |
| 2016-11-02 | $80.08 | $80.89 | $79.70 | $79.73 | $67.59 | 632,263 |
| 2016-11-01 | $82.63 | $82.96 | $79.94 | $80.33 | $68.10 | 799,807 |
| 2016-10-31 | $81.69 | $82.64 | $81.67 | $82.50 | $69.94 | 918,019 |
| 2016-10-28 | $80.95 | $82.59 | $80.95 | $81.51 | $69.10 | 698,713 |
| 2016-10-27 | $80.80 | $80.98 | $80.01 | $80.97 | $68.64 | 918,136 |
| 2016-10-26 | $80.49 | $81.71 | $80.11 | $81.05 | $68.71 | 593,892 |
| 2016-10-25 | $82.28 | $82.32 | $80.47 | $80.88 | $68.57 | 1,123,302 |
| 2016-10-24 | $82.74 | $84.40 | $82.43 | $82.64 | $70.06 | 1,422,535 |
| 2016-10-21 | $80.55 | $82.11 | $79.92 | $81.54 | $69.12 | 903,063 |
| 2016-10-20 | $84.49 | $85.00 | $80.62 | $81.13 | $68.78 | 1,624,518 |
| 2016-10-19 | $84.36 | $85.55 | $83.42 | $85.54 | $72.52 | 1,140,658 |
| 2016-10-18 | $84.72 | $85.40 | $83.70 | $83.77 | $71.02 | 1,548,034 |
| 2016-10-17 | $83.50 | $84.69 | $82.94 | $83.33 | $70.64 | 993,789 |
| 2016-10-14 | $81.78 | $83.13 | $81.78 | $82.60 | $70.02 | 797,535 |
| 2016-10-13 | $81.53 | $81.74 | $80.04 | $81.35 | $68.96 | 675,639 |
| 2016-10-12 | $81.09 | $82.88 | $81.00 | $82.28 | $69.75 | 791,540 |
| 2016-10-11 | $81.12 | $81.23 | $79.92 | $80.61 | $68.34 | 631,008 |
| 2016-10-10 | $81.03 | $81.70 | $80.53 | $81.45 | $69.05 | 636,682 |
| 2016-10-07 | $80.83 | $81.10 | $79.82 | $80.62 | $68.34 | 851,449 |
| 2016-10-06 | $79.19 | $81.66 | $79.19 | $81.02 | $68.68 | 901,452 |
| 2016-10-05 | $81.35 | $81.68 | $78.20 | $79.29 | $67.22 | 1,230,248 |
| 2016-10-04 | $81.29 | $81.77 | $80.25 | $80.83 | $68.52 | 727,483 |
| 2016-10-03 | $81.39 | $81.74 | $80.92 | $81.09 | $68.74 | 654,972 |
| 2016-09-30 | $80.25 | $81.68 | $79.99 | $81.26 | $68.89 | 755,067 |
| 2016-09-29 | $81.31 | $81.54 | $79.30 | $79.72 | $67.58 | 833,117 |
| 2016-09-28 | $81.30 | $81.79 | $80.31 | $81.66 | $69.23 | 609,564 |
| 2016-09-27 | $81.90 | $82.00 | $80.11 | $80.76 | $68.46 | 1,143,196 |
| 2016-09-26 | $81.66 | $82.40 | $81.62 | $81.98 | $69.50 | 1,001,968 |
| 2016-09-23 | $82.44 | $82.77 | $81.34 | $82.29 | $69.76 | 931,683 |
| 2016-09-22 | $80.81 | $81.40 | $80.00 | $80.64 | $68.36 | 947,455 |
| 2016-09-21 | $80.18 | $81.79 | $80.09 | $81.66 | $69.23 | 569,618 |
| 2016-09-20 | $80.78 | $81.10 | $79.65 | $79.77 | $67.62 | 377,250 |
| 2016-09-19 | $80.81 | $81.54 | $80.27 | $80.40 | $68.16 | 543,013 |
| 2016-09-16 | $79.84 | $82.06 | $79.74 | $80.06 | $67.87 | 1,318,965 |
| 2016-09-15 | $78.86 | $80.36 | $78.86 | $80.03 | $67.84 | 601,689 |
| 2016-09-14 | $79.12 | $79.64 | $78.07 | $78.63 | $66.66 | 473,755 |
| 2016-09-13 | $79.58 | $80.59 | $78.27 | $79.16 | $67.11 | 937,492 |
| 2016-09-12 | $78.61 | $80.84 | $78.26 | $80.42 | $67.64 | 732,100 |
| 2016-09-09 | $80.29 | $80.34 | $78.87 | $78.91 | $66.37 | 883,957 |
| 2016-09-08 | $80.75 | $81.78 | $80.47 | $80.86 | $68.01 | 725,508 |
| 2016-09-07 | $80.45 | $81.32 | $79.97 | $81.31 | $68.39 | 779,926 |
| 2016-09-06 | $80.24 | $80.79 | $79.99 | $80.55 | $67.75 | 727,472 |
| 2016-09-02 | $79.54 | $79.80 | $78.93 | $79.67 | $67.01 | 749,709 |
| 2016-09-01 | $78.78 | $79.42 | $78.35 | $78.94 | $66.39 | 923,475 |
| 2016-08-31 | $79.42 | $79.43 | $77.77 | $78.63 | $66.13 | 931,217 |
| 2016-08-30 | $79.00 | $79.65 | $78.34 | $79.42 | $66.80 | 631,345 |
| 2016-08-29 | $79.40 | $79.92 | $78.78 | $78.91 | $66.37 | 655,811 |
| 2016-08-26 | $78.78 | $80.25 | $77.73 | $79.36 | $66.75 | 1,464,847 |
| 2016-08-25 | $76.02 | $79.16 | $75.70 | $78.69 | $66.18 | 1,831,972 |
| 2016-08-24 | $77.09 | $77.48 | $75.88 | $76.01 | $63.93 | 565,734 |
| 2016-08-23 | $77.00 | $77.73 | $76.79 | $77.09 | $64.84 | 456,673 |
| 2016-08-22 | $76.94 | $77.19 | $74.95 | $76.51 | $64.35 | 960,544 |
| 2016-08-19 | $77.13 | $77.97 | $76.61 | $77.79 | $65.42 | 554,145 |
| 2016-08-18 | $77.32 | $77.70 | $76.85 | $77.64 | $65.30 | 637,693 |
| 2016-08-17 | $77.09 | $77.40 | $76.60 | $77.27 | $64.99 | 482,351 |
| 2016-08-16 | $76.27 | $77.40 | $76.20 | $76.86 | $64.64 | 741,184 |
| 2016-08-15 | $76.27 | $76.89 | $75.94 | $75.97 | $63.89 | 768,479 |
| 2016-08-12 | $76.88 | $76.99 | $76.02 | $76.16 | $64.05 | 791,252 |
| 2016-08-11 | $76.75 | $77.40 | $76.22 | $76.96 | $64.73 | 608,342 |
| 2016-08-10 | $75.69 | $77.29 | $75.54 | $76.33 | $64.20 | 832,245 |
| 2016-08-09 | $74.81 | $75.65 | $74.80 | $75.50 | $63.50 | 647,683 |
| 2016-08-08 | $74.48 | $75.13 | $74.11 | $74.62 | $62.76 | 707,044 |
| 2016-08-05 | $74.84 | $75.59 | $74.57 | $74.63 | $62.77 | 535,145 |
| 2016-08-04 | $74.32 | $75.44 | $74.21 | $74.25 | $62.45 | 716,861 |
| 2016-08-03 | $73.68 | $74.46 | $73.34 | $74.04 | $62.27 | 538,676 |
| 2016-08-02 | $74.43 | $74.43 | $73.44 | $73.82 | $62.09 | 675,460 |
| 2016-08-01 | $74.76 | $74.98 | $73.70 | $74.43 | $62.60 | 798,968 |
| 2016-07-29 | $74.67 | $75.00 | $74.08 | $74.69 | $62.82 | 712,171 |
| 2016-07-28 | $75.11 | $75.46 | $74.23 | $74.92 | $63.01 | 523,944 |
| 2016-07-27 | $75.50 | $75.85 | $74.48 | $75.08 | $63.15 | 625,994 |
| 2016-07-26 | $74.26 | $75.50 | $73.99 | $75.30 | $63.33 | 996,197 |
| 2016-07-25 | $74.38 | $74.59 | $73.60 | $74.03 | $62.26 | 439,855 |
| 2016-07-22 | $73.82 | $74.53 | $73.41 | $74.34 | $62.52 | 752,580 |
| 2016-07-21 | $75.25 | $76.00 | $73.75 | $73.81 | $62.08 | 1,717,025 |
| 2016-07-20 | $73.41 | $74.25 | $73.10 | $73.78 | $62.05 | 840,696 |
| 2016-07-19 | $73.52 | $73.79 | $72.80 | $73.17 | $61.54 | 718,749 |
| 2016-07-18 | $73.41 | $73.75 | $72.65 | $73.67 | $61.96 | 825,141 |
| 2016-07-15 | $72.33 | $75.08 | $72.33 | $74.03 | $62.26 | 1,376,660 |
| 2016-07-14 | $71.61 | $72.00 | $71.36 | $71.83 | $60.41 | 819,270 |
| 2016-07-13 | $71.15 | $71.15 | $70.30 | $70.98 | $59.70 | 486,407 |
| 2016-07-12 | $70.30 | $71.09 | $70.02 | $70.64 | $59.41 | 831,464 |
| 2016-07-11 | $70.43 | $70.83 | $69.60 | $69.74 | $58.65 | 694,658 |
| 2016-07-08 | $69.25 | $70.20 | $68.95 | $70.14 | $58.99 | 584,252 |
| 2016-07-07 | $68.73 | $69.98 | $68.40 | $68.71 | $57.79 | 829,283 |
| 2016-07-06 | $65.44 | $68.48 | $65.12 | $68.48 | $57.59 | 1,648,961 |
| 2016-07-05 | $66.80 | $67.03 | $65.25 | $65.44 | $55.04 | 970,758 |
| 2016-07-01 | $66.56 | $67.16 | $66.34 | $67.13 | $56.46 | 849,861 |
| 2016-06-30 | $66.09 | $66.93 | $65.69 | $66.93 | $56.29 | 1,162,860 |
| 2016-06-29 | $64.60 | $66.01 | $64.42 | $65.86 | $55.39 | 1,083,753 |
| 2016-06-28 | $63.38 | $64.04 | $62.41 | $63.67 | $53.55 | 2,194,083 |
| 2016-06-27 | $65.30 | $65.61 | $62.54 | $62.89 | $52.89 | 1,225,175 |
| 2016-06-24 | $66.26 | $67.63 | $65.74 | $66.03 | $55.53 | 1,025,938 |
| 2016-06-23 | $68.61 | $69.22 | $68.57 | $69.05 | $58.07 | 1,139,284 |
| 2016-06-22 | $67.87 | $68.94 | $67.68 | $68.22 | $57.38 | 1,468,680 |
| 2016-06-21 | $67.74 | $68.03 | $67.36 | $67.75 | $56.98 | 1,307,750 |
| 2016-06-20 | $66.52 | $67.90 | $66.52 | $67.57 | $56.83 | 1,045,638 |
| 2016-06-17 | $65.44 | $65.83 | $64.89 | $65.75 | $55.30 | 1,306,976 |
| 2016-06-16 | $65.09 | $65.59 | $64.66 | $65.55 | $55.13 | 771,226 |
| 2016-06-15 | $66.10 | $66.15 | $65.25 | $65.42 | $55.02 | 1,472,223 |
| 2016-06-14 | $65.90 | $65.99 | $64.83 | $65.69 | $55.25 | 1,050,378 |
| 2016-06-13 | $68.38 | $68.55 | $65.92 | $66.02 | $55.53 | 1,537,843 |
| 2016-06-10 | $69.07 | $69.16 | $68.36 | $69.11 | $57.64 | 1,443,439 |
| 2016-06-09 | $70.48 | $70.61 | $69.55 | $69.64 | $58.09 | 870,352 |
| 2016-06-08 | $71.22 | $71.31 | $70.66 | $70.81 | $59.06 | 1,063,781 |
| 2016-06-07 | $70.00 | $71.30 | $69.77 | $71.08 | $59.29 | 1,234,776 |
| 2016-06-06 | $69.49 | $69.95 | $69.09 | $69.75 | $58.18 | 959,678 |
| 2016-06-03 | $69.55 | $69.68 | $68.69 | $69.26 | $57.77 | 1,328,245 |
| 2016-06-02 | $68.85 | $69.64 | $68.49 | $69.48 | $57.95 | 1,000,121 |
| 2016-06-01 | $67.77 | $68.96 | $67.35 | $68.96 | $57.52 | 640,625 |
| 2016-05-31 | $68.37 | $68.99 | $67.80 | $68.23 | $56.91 | 1,098,703 |
| 2016-05-27 | $67.40 | $68.41 | $67.40 | $68.33 | $56.99 | 616,340 |
| 2016-05-26 | $67.68 | $67.99 | $67.11 | $67.54 | $56.33 | 688,013 |
| 2016-05-25 | $66.31 | $67.86 | $66.09 | $67.61 | $56.39 | 717,013 |
| 2016-05-24 | $65.76 | $66.23 | $65.48 | $65.81 | $54.89 | 583,960 |
| 2016-05-23 | $65.26 | $66.12 | $64.93 | $65.35 | $54.51 | 675,176 |
| 2016-05-20 | $64.45 | $65.21 | $63.90 | $65.13 | $54.32 | 813,079 |
| 2016-05-19 | $64.00 | $64.87 | $63.12 | $64.13 | $53.49 | 748,392 |
| 2016-05-18 | $64.83 | $65.49 | $64.20 | $64.39 | $53.71 | 1,235,500 |
| 2016-05-17 | $65.97 | $65.97 | $64.23 | $65.08 | $54.28 | 1,443,777 |
| 2016-05-16 | $65.32 | $66.74 | $65.18 | $66.45 | $55.43 | 603,431 |
| 2016-05-13 | $65.96 | $66.38 | $65.06 | $65.32 | $54.48 | 391,693 |
| 2016-05-12 | $66.63 | $67.18 | $65.90 | $66.33 | $55.33 | 504,800 |
| 2016-05-11 | $66.68 | $67.05 | $66.06 | $66.16 | $55.18 | 456,258 |
| 2016-05-10 | $65.76 | $66.81 | $65.74 | $66.75 | $55.68 | 719,480 |
| 2016-05-09 | $65.05 | $66.11 | $65.04 | $65.60 | $54.72 | 610,311 |
| 2016-05-06 | $64.82 | $65.61 | $64.77 | $65.28 | $54.45 | 473,050 |
| 2016-05-05 | $64.88 | $65.34 | $64.37 | $64.95 | $54.17 | 526,711 |
| 2016-05-04 | $65.05 | $65.77 | $64.13 | $64.75 | $54.01 | 805,950 |
| 2016-05-03 | $65.45 | $65.71 | $64.71 | $65.38 | $54.53 | 719,757 |
| 2016-05-02 | $65.26 | $66.13 | $64.78 | $66.12 | $55.15 | 861,615 |
| 2016-04-29 | $65.79 | $66.40 | $64.70 | $64.88 | $54.12 | 1,190,162 |
| 2016-04-28 | $65.52 | $66.78 | $65.10 | $65.85 | $54.93 | 625,152 |
| 2016-04-27 | $66.14 | $66.93 | $65.60 | $66.16 | $55.18 | 642,019 |
| 2016-04-26 | $65.45 | $66.52 | $65.23 | $65.93 | $54.99 | 654,836 |
| 2016-04-25 | $66.13 | $66.67 | $64.69 | $65.11 | $54.31 | 703,548 |
| 2016-04-22 | $64.25 | $65.88 | $64.05 | $65.68 | $54.78 | 950,037 |
| 2016-04-21 | $64.50 | $67.00 | $63.75 | $63.85 | $53.26 | 1,619,832 |
| 2016-04-20 | $62.92 | $63.47 | $62.65 | $62.70 | $52.30 | 1,012,633 |
| 2016-04-19 | $62.85 | $63.53 | $62.29 | $63.09 | $52.62 | 735,465 |
| 2016-04-18 | $61.91 | $62.85 | $61.80 | $62.58 | $52.20 | 669,393 |
| 2016-04-15 | $60.98 | $62.34 | $60.38 | $62.27 | $51.94 | 986,102 |
| 2016-04-14 | $61.74 | $61.76 | $60.60 | $61.19 | $51.04 | 617,545 |
| 2016-04-13 | $61.21 | $61.84 | $60.65 | $61.77 | $51.52 | 745,065 |
| 2016-04-12 | $59.96 | $60.94 | $59.49 | $60.68 | $50.61 | 750,631 |
| 2016-04-11 | $60.12 | $60.70 | $59.67 | $60.06 | $50.10 | 696,190 |
| 2016-04-08 | $59.56 | $60.65 | $59.49 | $60.18 | $50.20 | 679,072 |
| 2016-04-07 | $59.20 | $59.70 | $58.65 | $58.99 | $49.20 | 962,465 |
| 2016-04-06 | $58.88 | $59.92 | $58.49 | $59.83 | $49.90 | 896,047 |
| 2016-04-05 | $59.75 | $60.07 | $58.44 | $58.89 | $49.12 | 1,035,364 |
| 2016-04-04 | $60.68 | $60.94 | $60.34 | $60.45 | $50.42 | 741,870 |
| 2016-04-01 | $60.01 | $60.74 | $59.38 | $60.73 | $50.65 | 999,411 |
| 2016-03-31 | $59.38 | $61.00 | $59.05 | $60.40 | $50.38 | 1,279,411 |
| 2016-03-30 | $60.26 | $60.49 | $59.10 | $59.44 | $49.58 | 1,115,347 |
| 2016-03-29 | $58.62 | $60.39 | $58.45 | $60.19 | $50.20 | 1,266,336 |
| 2016-03-28 | $58.91 | $59.29 | $58.19 | $58.94 | $49.16 | 782,706 |
| 2016-03-24 | $57.86 | $58.83 | $57.27 | $58.71 | $48.97 | 957,968 |
| 2016-03-23 | $58.82 | $59.46 | $58.33 | $58.39 | $48.70 | 1,308,753 |
| 2016-03-22 | $57.82 | $59.01 | $57.71 | $58.98 | $49.19 | 1,151,619 |
| 2016-03-21 | $57.01 | $58.50 | $57.01 | $58.26 | $48.59 | 1,147,379 |
| 2016-03-18 | $57.28 | $57.83 | $56.45 | $57.20 | $47.71 | 5,306,128 |
| 2016-03-17 | $56.00 | $57.58 | $55.88 | $57.29 | $47.79 | 957,810 |
| 2016-03-16 | $54.29 | $56.16 | $54.24 | $55.90 | $46.63 | 1,277,490 |
| 2016-03-15 | $54.99 | $55.36 | $53.70 | $54.29 | $45.28 | 1,702,656 |
| 2016-03-14 | $55.15 | $55.96 | $55.09 | $55.11 | $45.97 | 1,604,266 |
| 2016-03-11 | $54.26 | $55.94 | $53.87 | $55.42 | $46.23 | 1,421,441 |
| 2016-03-10 | $55.37 | $55.37 | $53.39 | $54.36 | $44.90 | 1,268,298 |
| 2016-03-09 | $52.73 | $55.11 | $52.51 | $55.01 | $45.43 | 2,789,286 |
| 2016-03-08 | $52.95 | $53.04 | $51.75 | $52.62 | $43.46 | 1,420,236 |
| 2016-03-07 | $52.48 | $53.52 | $52.27 | $53.43 | $44.13 | 1,264,959 |
| 2016-03-04 | $52.16 | $53.31 | $52.15 | $52.69 | $43.52 | 1,428,315 |
| 2016-03-03 | $50.70 | $52.52 | $50.51 | $52.44 | $43.31 | 1,340,367 |
| 2016-03-02 | $50.22 | $51.55 | $50.03 | $50.72 | $41.89 | 1,408,957 |
| 2016-03-01 | $49.02 | $50.48 | $48.73 | $50.48 | $41.69 | 1,754,769 |
| 2016-02-29 | $48.42 | $49.02 | $47.81 | $48.50 | $40.06 | 1,465,967 |
| 2016-02-26 | $47.89 | $48.80 | $47.71 | $48.33 | $39.92 | 1,916,120 |
| 2016-02-25 | $47.32 | $47.80 | $46.75 | $47.46 | $39.20 | 1,251,471 |
| 2016-02-24 | $45.38 | $47.40 | $45.04 | $47.29 | $39.06 | 2,227,855 |
| 2016-02-23 | $45.53 | $45.90 | $44.92 | $45.82 | $37.84 | 1,737,088 |
| 2016-02-22 | $45.86 | $46.04 | $45.23 | $45.72 | $37.76 | 1,608,982 |
| 2016-02-19 | $47.04 | $47.04 | $44.32 | $45.15 | $37.29 | 2,735,057 |
| 2016-02-18 | $48.24 | $48.41 | $46.78 | $47.16 | $38.95 | 1,650,917 |
| 2016-02-17 | $47.83 | $48.52 | $47.70 | $47.96 | $39.61 | 881,680 |
| 2016-02-16 | $47.14 | $47.77 | $46.72 | $47.39 | $39.14 | 1,681,248 |
| 2016-02-12 | $46.86 | $47.43 | $46.36 | $46.60 | $38.49 | 2,191,978 |
| 2016-02-11 | $47.96 | $48.42 | $45.84 | $46.07 | $38.05 | 2,258,311 |
| 2016-02-10 | $49.50 | $50.21 | $48.36 | $48.82 | $40.32 | 1,356,405 |
| 2016-02-09 | $49.11 | $50.08 | $48.62 | $49.84 | $41.16 | 1,727,796 |
| 2016-02-08 | $50.01 | $50.06 | $48.90 | $49.73 | $41.07 | 1,603,562 |
| 2016-02-05 | $50.44 | $51.17 | $50.00 | $50.64 | $41.82 | 1,272,807 |
| 2016-02-04 | $49.29 | $50.55 | $48.93 | $50.44 | $41.66 | 1,715,118 |
| 2016-02-03 | $50.44 | $50.89 | $48.19 | $49.42 | $40.82 | 1,280,276 |
| 2016-02-02 | $50.28 | $50.31 | $49.22 | $49.91 | $41.22 | 1,332,361 |
| 2016-02-01 | $50.15 | $51.22 | $48.93 | $51.01 | $42.13 | 1,594,771 |
| 2016-01-29 | $49.01 | $50.83 | $48.29 | $50.83 | $41.98 | 1,702,455 |
| 2016-01-28 | $50.39 | $50.54 | $48.53 | $48.88 | $40.37 | 1,311,502 |
| 2016-01-27 | $49.47 | $51.14 | $49.27 | $49.80 | $41.13 | 2,587,083 |
| 2016-01-26 | $49.87 | $52.25 | $48.73 | $49.70 | $41.05 | 3,958,421 |
| 2016-01-25 | $53.37 | $53.82 | $49.90 | $50.19 | $41.45 | 3,765,072 |
| 2016-01-22 | $57.08 | $58.15 | $56.55 | $57.66 | $47.62 | 1,673,885 |
| 2016-01-21 | $56.90 | $57.76 | $55.83 | $55.95 | $46.21 | 1,298,524 |
| 2016-01-20 | $56.41 | $57.62 | $54.00 | $56.98 | $47.06 | 1,109,227 |
| 2016-01-19 | $59.13 | $59.25 | $56.57 | $57.34 | $47.36 | 813,942 |
| 2016-01-15 | $56.48 | $59.08 | $56.41 | $58.46 | $48.28 | 1,443,839 |
| 2016-01-14 | $57.98 | $58.57 | $56.84 | $58.16 | $48.03 | 687,200 |
| 2016-01-13 | $59.62 | $60.13 | $57.61 | $57.65 | $47.61 | 992,233 |
| 2016-01-12 | $60.23 | $60.87 | $58.41 | $59.50 | $49.14 | 934,189 |
| 2016-01-11 | $58.55 | $60.08 | $58.43 | $59.50 | $49.14 | 1,505,511 |
| 2016-01-08 | $60.31 | $60.97 | $58.22 | $58.24 | $48.10 | 1,515,834 |
| 2016-01-07 | $59.76 | $60.54 | $59.06 | $59.49 | $49.13 | 1,071,500 |
| 2016-01-06 | $61.31 | $61.80 | $60.40 | $60.93 | $50.32 | 844,837 |
| 2016-01-05 | $62.66 | $62.67 | $61.80 | $62.29 | $51.45 | 744,852 |
| 2016-01-04 | $62.01 | $62.55 | $61.45 | $62.35 | $51.49 | 778,715 |
| 2015-12-31 | $63.62 | $64.25 | $62.86 | $63.05 | $52.07 | 736,492 |
| 2015-12-30 | $63.78 | $64.49 | $63.50 | $64.00 | $52.86 | 651,804 |
| 2015-12-29 | $64.92 | $65.00 | $63.80 | $63.94 | $52.81 | 759,625 |
| 2015-12-28 | $64.27 | $64.41 | $63.47 | $64.37 | $53.16 | 499,255 |
| 2015-12-24 | $63.75 | $64.60 | $63.45 | $64.30 | $53.11 | 355,887 |
| 2015-12-23 | $62.37 | $63.89 | $62.06 | $63.84 | $52.73 | 929,057 |
| 2015-12-22 | $60.83 | $62.78 | $60.75 | $62.70 | $51.34 | 1,307,410 |
| 2015-12-21 | $60.44 | $61.15 | $59.77 | $60.92 | $49.88 | 1,093,776 |
| 2015-12-18 | $61.50 | $61.85 | $59.75 | $59.86 | $49.02 | 2,449,162 |
| 2015-12-17 | $64.63 | $65.29 | $61.84 | $61.96 | $50.74 | 1,225,424 |
| 2015-12-16 | $64.76 | $65.34 | $64.28 | $65.06 | $53.27 | 694,708 |
| 2015-12-15 | $64.40 | $64.69 | $63.59 | $64.22 | $52.59 | 598,400 |
| 2015-12-14 | $65.18 | $65.22 | $63.31 | $63.79 | $52.23 | 727,564 |
| 2015-12-11 | $64.96 | $65.68 | $64.46 | $65.09 | $53.30 | 649,663 |
| 2015-12-10 | $65.73 | $66.36 | $65.00 | $65.25 | $53.43 | 707,396 |
| 2015-12-09 | $65.06 | $66.70 | $65.00 | $65.79 | $53.87 | 601,536 |
| 2015-12-08 | $66.00 | $66.25 | $65.42 | $65.65 | $53.76 | 509,852 |
| 2015-12-07 | $66.70 | $67.03 | $66.00 | $66.93 | $54.81 | 374,088 |
| 2015-12-04 | $66.80 | $67.46 | $66.46 | $67.07 | $54.92 | 494,163 |
| 2015-12-03 | $67.75 | $67.90 | $66.23 | $66.77 | $54.67 | 775,130 |
| 2015-12-02 | $68.62 | $68.81 | $67.36 | $67.46 | $55.24 | 653,518 |
| 2015-12-01 | $68.12 | $69.13 | $68.01 | $68.85 | $56.38 | 578,871 |
| 2015-11-30 | $67.97 | $68.49 | $67.73 | $67.99 | $55.67 | 792,064 |
| 2015-11-27 | $67.74 | $68.21 | $67.17 | $68.00 | $55.68 | 211,944 |
| 2015-11-25 | $67.91 | $69.09 | $67.13 | $67.41 | $55.20 | 498,723 |
| 2015-11-24 | $67.16 | $68.78 | $66.69 | $68.38 | $55.99 | 1,171,750 |
| 2015-11-23 | $67.25 | $67.93 | $66.98 | $67.27 | $55.08 | 590,625 |
| 2015-11-20 | $66.73 | $67.30 | $66.56 | $67.28 | $55.09 | 684,223 |
| 2015-11-19 | $65.88 | $66.71 | $65.38 | $66.47 | $54.43 | 825,499 |
| 2015-11-18 | $63.61 | $65.69 | $63.50 | $65.63 | $53.74 | 789,868 |
| 2015-11-17 | $64.81 | $65.79 | $63.23 | $63.37 | $51.89 | 1,160,571 |
| 2015-11-16 | $64.80 | $65.09 | $63.77 | $64.51 | $52.82 | 810,288 |
| 2015-11-13 | $64.49 | $65.56 | $64.34 | $64.93 | $53.17 | 637,691 |
| 2015-11-12 | $66.38 | $66.50 | $64.56 | $64.60 | $52.90 | 483,590 |
| 2015-11-11 | $66.37 | $67.50 | $66.25 | $66.90 | $54.78 | 616,934 |
| 2015-11-10 | $66.22 | $66.97 | $65.21 | $66.25 | $54.25 | 797,913 |
| 2015-11-09 | $67.16 | $67.31 | $65.62 | $66.48 | $54.44 | 497,556 |
| 2015-11-06 | $67.19 | $67.44 | $66.25 | $67.02 | $54.88 | 807,577 |
| 2015-11-05 | $67.34 | $67.76 | $66.72 | $67.20 | $55.03 | 740,394 |
| 2015-11-04 | $67.60 | $68.28 | $67.00 | $67.33 | $55.13 | 931,659 |
| 2015-11-03 | $68.91 | $68.91 | $67.10 | $67.31 | $55.12 | 923,210 |
| 2015-11-02 | $68.61 | $69.54 | $68.39 | $69.15 | $56.62 | 897,427 |
| 2015-10-30 | $68.07 | $69.21 | $67.78 | $68.45 | $56.05 | 813,109 |
| 2015-10-29 | $67.57 | $68.48 | $67.13 | $68.04 | $55.71 | 777,613 |
| 2015-10-28 | $67.29 | $68.07 | $66.46 | $67.63 | $55.38 | 1,001,177 |
| 2015-10-27 | $66.94 | $67.53 | $65.62 | $66.99 | $54.85 | 1,288,854 |
| 2015-10-26 | $66.48 | $67.89 | $66.38 | $67.46 | $55.24 | 1,018,048 |
| 2015-10-23 | $65.25 | $67.17 | $64.75 | $66.63 | $54.56 | 1,855,877 |
| 2015-10-22 | $64.59 | $65.05 | $63.89 | $64.83 | $53.09 | 987,950 |
| 2015-10-21 | $64.87 | $66.60 | $63.14 | $64.30 | $52.65 | 2,960,905 |
| 2015-10-20 | $69.03 | $69.61 | $68.04 | $68.22 | $55.86 | 952,946 |
| 2015-10-19 | $69.11 | $69.29 | $67.92 | $69.05 | $56.54 | 1,012,580 |
| 2015-10-16 | $69.10 | $69.44 | $68.57 | $69.34 | $56.78 | 811,005 |
| 2015-10-15 | $68.69 | $69.26 | $68.40 | $68.90 | $56.42 | 727,412 |
| 2015-10-14 | $68.10 | $69.30 | $67.91 | $68.74 | $56.29 | 696,982 |
| 2015-10-13 | $68.15 | $69.30 | $67.89 | $68.07 | $55.74 | 695,408 |
| 2015-10-12 | $69.35 | $69.35 | $66.58 | $68.52 | $56.11 | 1,110,504 |
| 2015-10-09 | $65.93 | $70.04 | $65.19 | $69.72 | $57.09 | 2,463,877 |
| 2015-10-08 | $63.98 | $65.33 | $63.65 | $65.03 | $53.25 | 622,400 |
| 2015-10-07 | $63.48 | $64.42 | $63.18 | $64.02 | $52.42 | 660,166 |
| 2015-10-06 | $63.38 | $63.62 | $62.50 | $62.83 | $51.45 | 538,058 |
| 2015-10-05 | $63.11 | $63.98 | $62.56 | $63.63 | $52.10 | 628,289 |
| 2015-10-02 | $60.65 | $62.63 | $60.21 | $62.53 | $51.20 | 1,088,544 |
| 2015-10-01 | $60.42 | $62.71 | $59.54 | $61.24 | $50.15 | 925,838 |
| 2015-09-30 | $60.17 | $60.74 | $59.41 | $60.16 | $49.26 | 863,246 |
| 2015-09-29 | $59.25 | $59.80 | $58.29 | $59.49 | $48.71 | 793,606 |
| 2015-09-28 | $60.99 | $61.09 | $59.19 | $59.34 | $48.59 | 681,784 |
| 2015-09-25 | $61.59 | $61.94 | $61.01 | $61.30 | $50.20 | 617,908 |
| 2015-09-24 | $61.91 | $62.01 | $60.06 | $61.00 | $49.95 | 795,515 |
| 2015-09-23 | $62.99 | $63.10 | $62.16 | $62.47 | $51.15 | 484,194 |
| 2015-09-22 | $63.30 | $63.97 | $62.51 | $62.81 | $51.43 | 730,365 |
| 2015-09-21 | $64.56 | $65.59 | $63.99 | $64.16 | $52.54 | 629,041 |
| 2015-09-18 | $64.70 | $65.26 | $64.10 | $64.24 | $52.60 | 1,122,307 |
| 2015-09-17 | $66.14 | $66.62 | $65.33 | $65.50 | $53.63 | 807,708 |
| 2015-09-16 | $66.24 | $66.69 | $65.93 | $66.17 | $54.18 | 698,989 |
| 2015-09-15 | $65.11 | $66.65 | $65.11 | $66.23 | $54.23 | 1,022,355 |
| 2015-09-14 | $65.45 | $66.02 | $65.19 | $65.83 | $53.90 | 803,917 |
| 2015-09-11 | $65.00 | $65.92 | $65.00 | $65.53 | $53.66 | 867,394 |
| 2015-09-10 | $65.50 | $66.26 | $65.25 | $65.82 | $53.45 | 939,814 |
| 2015-09-09 | $66.68 | $66.89 | $65.24 | $65.42 | $53.12 | 579,889 |
| 2015-09-08 | $65.79 | $66.19 | $64.91 | $66.18 | $53.74 | 549,817 |
| 2015-09-04 | $64.76 | $65.10 | $64.21 | $64.57 | $52.43 | 347,796 |
| 2015-09-03 | $65.60 | $66.56 | $65.28 | $65.50 | $53.19 | 629,247 |
| 2015-09-02 | $65.82 | $66.66 | $64.61 | $65.54 | $53.22 | 747,315 |
| 2015-09-01 | $65.68 | $66.54 | $64.84 | $65.02 | $52.80 | 1,035,753 |
| 2015-08-31 | $67.12 | $68.33 | $66.67 | $67.11 | $54.50 | 1,120,202 |
| 2015-08-28 | $66.15 | $67.71 | $66.04 | $67.48 | $54.80 | 1,035,128 |
| 2015-08-27 | $65.41 | $66.87 | $65.09 | $66.30 | $53.84 | 1,293,516 |
| 2015-08-26 | $64.40 | $65.62 | $62.22 | $64.49 | $52.37 | 1,956,418 |
| 2015-08-25 | $68.31 | $68.31 | $63.76 | $63.81 | $51.82 | 1,756,829 |
Packaging Corp Of America (PKG) News Headlines
.jpg)
WestRock misses sales estimates as weak consumer spending hurt containerboard demand
None
reuters.com Feb. 1, 2024.jpg)
Here are Monday's biggest analyst calls: Nvidia, Apple, Super Micro, Eli Lilly, Lyft, DoorDash, Disney & more
Here are Monday's biggest calls on Wall Street.
cnbc.com March 4, 2024.jpg)
Stocks making the biggest moves after hours: Nucor, Cleveland-Cliffs, Cadence Design Systems, Globe Life and more
These are some of the stocks posting the largest moves in extended hours trading.
cnbc.com April 22, 2024Recent Packaging Corp Of America (PKG) News
.jpg)
Similar Companies to Packaging Corp Of America (PKG) in the Packaging & Containers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| International Paper Company | IP | Packaging & Containers | Consumer Cyclical | 52,000 |
| Amcor Plc | AMCR | Packaging & Containers | Consumer Cyclical | 45,000 |
| Crown Holdings Inc | CCK | Packaging & Containers | Consumer Cyclical | 40,000 |
| Ardagh Group S.A. - Class A | ARD | Packaging & Containers | Consumer Cyclical | 23,000 |
| O-I Glass Inc | OI | Packaging & Containers | Consumer Cyclical | 22,500 |
| Graphic Packaging Holding Company | GPK | Packaging & Containers | Consumer Cyclical | 19,000 |
| Sonoco Products Company | SON | Packaging & Containers | Consumer Cyclical | 19,000 |
| Greif Inc - Class A | GEF | Packaging & Containers | Consumer Cyclical | 18,000 |
| Ball Corp | BLL | Packaging & Containers | Consumer Cyclical | 17,000 |
| Sealed Air Corp | SEE | Packaging & Containers | Consumer Cyclical | 16,000 |