PS Business Parks Inc (PSB) Exchange: NYSE
Data as of April 24, 2024
$187.44 ($0.00) 0.00%
PS Business Parks Inc - Daily Information
Click for more stock information on PS Business Parks Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $187.44 |
| Previous Close | $187.44 |
| High | $187.44 |
| Low | $187.44 |
| Adjusted Open | $187.44 |
| Previous Adjusted Close | $187.44 |
| Adjusted High | $187.44 |
| Adjusted Low | $187.44 |
About PS Business Parks Inc (PSB)
PS Business Parks, Inc. (PSB) is an integrated, self-advised and self-managed real estate investment trust (REIT) that owns, operates acquires, and develops commercial properties, primarily multi-tenant flex, office and industrial space. PS Business Parks, L.P. (the Operating Partnership) is a California limited partnership, which owns directly or indirectly all of its assets and through which PSB conduct all of its business. PSB is the sole general partner of the Operating Partnership and, as of December 31, 2011, owned 76.8% of the common partnership units. The remaining common partnership units are owned by Public Storage (PS). In July 2012, it acquired 212th Business Park, a 958,000 square foot industrial park situated on 52 acres. In November 2013, PS Business Parks, Inc acquired nine multi-tenant flex buildings in the Valwood submarket of Dallas, Texas.
Invest in PS Business Parks Inc (PSB)
Historical Stock Data for PS Business Parks Inc (PSB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | $187.44 | $187.44 | $187.44 | $187.44 | $187.44 | 0 |
| 2022-07-19 | $187.40 | $187.49 | $187.35 | $187.44 | $187.44 | 3,391,269 |
| 2022-07-18 | $187.40 | $187.54 | $187.34 | $187.38 | $187.16 | 841,806 |
| 2022-07-15 | $187.30 | $187.45 | $187.13 | $187.20 | $181.89 | 1,028,268 |
| 2022-07-14 | $187.09 | $187.30 | $187.07 | $187.07 | $181.76 | 443,999 |
| 2022-07-13 | $187.30 | $187.31 | $187.00 | $187.05 | $181.74 | 431,774 |
| 2022-07-12 | $187.25 | $187.44 | $187.25 | $187.30 | $181.98 | 610,847 |
| 2022-07-11 | $187.30 | $187.99 | $187.28 | $187.28 | $181.97 | 1,011,609 |
| 2022-07-08 | $187.25 | $187.25 | $187.20 | $187.21 | $181.90 | 169,821 |
| 2022-07-07 | $187.16 | $187.25 | $187.16 | $187.18 | $181.87 | 199,521 |
| 2022-07-06 | $187.13 | $187.25 | $187.00 | $187.20 | $181.89 | 231,110 |
| 2022-07-05 | $186.75 | $187.17 | $186.64 | $187.13 | $181.82 | 188,066 |
| 2022-07-01 | $187.10 | $187.20 | $186.77 | $187.02 | $181.71 | 164,204 |
| 2022-06-30 | $187.02 | $187.37 | $187.00 | $187.15 | $181.84 | 199,092 |
| 2022-06-29 | $187.00 | $187.15 | $187.00 | $187.05 | $181.74 | 139,902 |
| 2022-06-28 | $187.00 | $187.29 | $186.88 | $187.17 | $181.86 | 167,544 |
| 2022-06-27 | $187.00 | $187.05 | $186.54 | $186.91 | $181.61 | 198,368 |
| 2022-06-24 | $187.00 | $187.26 | $186.32 | $186.71 | $181.41 | 323,400 |
| 2022-06-23 | $186.15 | $187.12 | $186.15 | $186.85 | $181.55 | 154,420 |
| 2022-06-22 | $186.01 | $186.74 | $185.93 | $186.15 | $180.87 | 257,985 |
| 2022-06-21 | $186.18 | $186.34 | $185.93 | $186.00 | $180.72 | 225,440 |
| 2022-06-17 | $186.27 | $186.56 | $185.80 | $185.92 | $180.64 | 414,671 |
| 2022-06-16 | $185.61 | $186.10 | $185.41 | $185.74 | $180.47 | 257,372 |
| 2022-06-15 | $185.99 | $186.61 | $185.76 | $185.81 | $180.54 | 354,425 |
| 2022-06-14 | $186.50 | $186.62 | $185.21 | $185.94 | $180.66 | 315,281 |
| 2022-06-13 | $186.82 | $187.05 | $186.39 | $186.51 | $180.20 | 324,022 |
| 2022-06-10 | $187.29 | $187.66 | $187.14 | $187.29 | $180.95 | 284,094 |
| 2022-06-09 | $186.87 | $187.92 | $186.87 | $187.61 | $181.26 | 195,948 |
| 2022-06-08 | $186.75 | $186.86 | $186.47 | $186.79 | $180.47 | 226,910 |
| 2022-06-07 | $187.00 | $187.00 | $186.62 | $186.75 | $180.43 | 484,966 |
| 2022-06-06 | $187.22 | $187.40 | $186.82 | $187.00 | $180.67 | 342,768 |
| 2022-06-03 | $187.40 | $187.74 | $187.03 | $187.14 | $180.81 | 226,526 |
| 2022-06-02 | $187.31 | $188.03 | $187.23 | $187.25 | $180.91 | 366,061 |
| 2022-06-01 | $187.45 | $187.71 | $187.02 | $187.60 | $181.25 | 327,221 |
| 2022-05-31 | $187.21 | $187.69 | $187.11 | $187.63 | $181.28 | 282,845 |
| 2022-05-27 | $187.26 | $187.84 | $187.16 | $187.61 | $181.26 | 200,458 |
| 2022-05-26 | $187.41 | $187.50 | $186.96 | $187.15 | $180.82 | 565,794 |
| 2022-05-25 | $187.23 | $187.81 | $187.01 | $187.10 | $180.77 | 345,381 |
| 2022-05-24 | $187.17 | $188.00 | $186.96 | $187.80 | $181.45 | 286,572 |
| 2022-05-23 | $187.50 | $187.55 | $186.97 | $187.17 | $180.84 | 231,397 |
| 2022-05-20 | $186.80 | $187.73 | $186.55 | $187.55 | $181.20 | 473,187 |
| 2022-05-19 | $185.81 | $186.50 | $185.79 | $186.25 | $179.95 | 413,310 |
| 2022-05-18 | $186.41 | $186.69 | $185.63 | $185.75 | $179.47 | 627,151 |
| 2022-05-17 | $186.44 | $186.77 | $185.86 | $186.47 | $180.16 | 342,962 |
| 2022-05-16 | $186.66 | $186.90 | $185.89 | $185.95 | $179.66 | 368,409 |
| 2022-05-13 | $186.49 | $186.93 | $185.74 | $186.79 | $180.47 | 341,040 |
| 2022-05-12 | $186.21 | $186.68 | $185.79 | $186.10 | $179.80 | 458,077 |
| 2022-05-11 | $186.70 | $187.19 | $185.94 | $186.32 | $180.02 | 679,974 |
| 2022-05-10 | $186.46 | $187.65 | $185.54 | $186.85 | $180.53 | 686,257 |
| 2022-05-09 | $186.51 | $186.56 | $185.75 | $185.94 | $179.65 | 965,525 |
| 2022-05-06 | $187.21 | $187.26 | $186.36 | $186.45 | $180.14 | 1,331,885 |
| 2022-05-05 | $187.81 | $187.85 | $186.95 | $187.69 | $181.34 | 693,416 |
| 2022-05-04 | $187.25 | $188.63 | $186.76 | $188.49 | $182.11 | 519,912 |
| 2022-05-03 | $186.90 | $188.25 | $186.77 | $187.50 | $181.16 | 573,148 |
| 2022-05-02 | $187.22 | $187.22 | $186.66 | $186.82 | $180.50 | 1,132,880 |
| 2022-04-29 | $187.37 | $187.83 | $186.83 | $187.20 | $180.87 | 618,122 |
| 2022-04-28 | $187.12 | $188.46 | $186.98 | $188.46 | $182.08 | 593,539 |
| 2022-04-27 | $187.11 | $187.48 | $186.86 | $187.09 | $180.76 | 995,844 |
| 2022-04-26 | $187.79 | $187.90 | $186.92 | $187.30 | $180.96 | 1,002,782 |
| 2022-04-25 | $188.50 | $189.83 | $187.50 | $187.50 | $181.16 | 1,404,047 |
| 2022-04-22 | $171.11 | $171.11 | $167.55 | $167.67 | $162.00 | 82,184 |
| 2022-04-21 | $171.37 | $172.54 | $170.47 | $170.75 | $164.97 | 122,277 |
| 2022-04-20 | $169.63 | $170.36 | $168.00 | $169.73 | $163.99 | 211,071 |
| 2022-04-19 | $164.29 | $168.73 | $163.91 | $168.18 | $162.49 | 198,980 |
| 2022-04-18 | $165.91 | $166.52 | $162.05 | $163.21 | $157.69 | 80,734 |
| 2022-04-14 | $167.57 | $167.71 | $165.31 | $165.68 | $160.07 | 57,219 |
| 2022-04-13 | $165.91 | $167.43 | $164.56 | $167.34 | $161.68 | 49,807 |
| 2022-04-12 | $166.11 | $168.26 | $164.05 | $165.87 | $160.26 | 97,768 |
| 2022-04-11 | $166.15 | $167.77 | $164.98 | $165.25 | $159.66 | 75,160 |
| 2022-04-08 | $167.68 | $168.17 | $166.47 | $166.86 | $161.21 | 68,590 |
| 2022-04-07 | $167.42 | $168.11 | $165.01 | $167.16 | $161.50 | 120,264 |
| 2022-04-06 | $166.74 | $169.66 | $166.74 | $167.80 | $162.12 | 137,163 |
| 2022-04-05 | $167.39 | $170.44 | $167.00 | $167.78 | $162.10 | 69,265 |
| 2022-04-04 | $171.43 | $171.43 | $166.87 | $167.68 | $162.01 | 104,523 |
| 2022-04-01 | $168.13 | $172.02 | $168.07 | $171.87 | $166.05 | 93,857 |
| 2022-03-31 | $169.47 | $171.54 | $167.89 | $168.08 | $162.39 | 103,908 |
| 2022-03-30 | $169.98 | $170.54 | $168.67 | $168.89 | $163.18 | 77,660 |
| 2022-03-29 | $163.88 | $170.76 | $163.35 | $170.37 | $164.61 | 186,178 |
| 2022-03-28 | $163.43 | $163.59 | $161.59 | $162.45 | $156.95 | 77,469 |
| 2022-03-25 | $156.93 | $162.95 | $156.93 | $162.66 | $157.16 | 108,566 |
| 2022-03-24 | $157.95 | $159.22 | $156.82 | $157.35 | $152.03 | 67,782 |
| 2022-03-23 | $160.37 | $160.67 | $158.49 | $159.13 | $153.75 | 69,557 |
| 2022-03-22 | $162.39 | $163.00 | $160.50 | $161.32 | $155.86 | 90,221 |
| 2022-03-21 | $160.46 | $161.99 | $160.27 | $161.89 | $156.41 | 47,737 |
| 2022-03-18 | $159.40 | $161.62 | $158.17 | $161.29 | $155.83 | 216,812 |
| 2022-03-17 | $158.17 | $160.57 | $157.01 | $160.16 | $154.74 | 48,460 |
| 2022-03-16 | $156.93 | $159.72 | $156.18 | $159.32 | $153.93 | 124,134 |
| 2022-03-15 | $156.45 | $157.38 | $153.97 | $156.11 | $150.83 | 77,112 |
| 2022-03-14 | $158.00 | $159.40 | $156.22 | $157.11 | $150.78 | 59,998 |
| 2022-03-11 | $159.81 | $161.32 | $156.51 | $156.91 | $150.59 | 53,759 |
| 2022-03-10 | $158.72 | $159.95 | $157.82 | $159.63 | $153.20 | 87,332 |
| 2022-03-09 | $161.56 | $161.95 | $159.43 | $159.63 | $153.20 | 60,753 |
| 2022-03-08 | $161.39 | $162.80 | $158.38 | $159.33 | $152.91 | 75,814 |
| 2022-03-07 | $162.11 | $163.04 | $160.78 | $161.02 | $154.53 | 83,953 |
| 2022-03-04 | $160.66 | $161.78 | $159.80 | $161.76 | $155.24 | 95,182 |
| 2022-03-03 | $160.34 | $162.83 | $159.10 | $162.17 | $155.64 | 72,056 |
| 2022-03-02 | $159.14 | $161.46 | $159.07 | $159.72 | $153.28 | 76,776 |
| 2022-03-01 | $159.26 | $160.56 | $157.25 | $158.69 | $152.30 | 100,673 |
| 2022-02-28 | $159.98 | $161.43 | $157.67 | $159.29 | $152.87 | 91,440 |
| 2022-02-25 | $157.90 | $162.20 | $157.35 | $161.84 | $155.32 | 78,583 |
| 2022-02-24 | $155.22 | $158.40 | $153.92 | $157.63 | $151.28 | 126,984 |
| 2022-02-23 | $159.70 | $159.82 | $155.94 | $156.82 | $150.50 | 124,107 |
| 2022-02-22 | $159.00 | $160.25 | $157.15 | $158.21 | $151.84 | 86,457 |
| 2022-02-18 | $158.99 | $160.46 | $157.91 | $158.66 | $152.27 | 91,083 |
| 2022-02-17 | $159.12 | $159.55 | $158.01 | $158.94 | $152.54 | 50,933 |
| 2022-02-16 | $159.66 | $160.51 | $158.14 | $159.37 | $152.95 | 72,863 |
| 2022-02-15 | $159.68 | $162.22 | $159.12 | $159.20 | $152.79 | 64,352 |
| 2022-02-14 | $160.21 | $161.37 | $157.67 | $158.40 | $152.02 | 85,021 |
| 2022-02-11 | $162.40 | $163.40 | $159.06 | $159.75 | $153.31 | 65,014 |
| 2022-02-10 | $162.50 | $163.82 | $161.15 | $161.99 | $155.46 | 94,247 |
| 2022-02-09 | $163.43 | $164.98 | $162.21 | $164.91 | $158.27 | 82,534 |
| 2022-02-08 | $162.72 | $164.03 | $161.81 | $162.37 | $155.83 | 56,579 |
| 2022-02-07 | $162.63 | $163.15 | $161.75 | $162.41 | $155.87 | 61,362 |
| 2022-02-04 | $163.83 | $164.95 | $160.61 | $163.30 | $156.72 | 72,699 |
| 2022-02-03 | $164.95 | $167.08 | $164.64 | $165.05 | $158.40 | 77,228 |
| 2022-02-02 | $165.51 | $168.72 | $165.51 | $166.70 | $159.98 | 74,193 |
| 2022-02-01 | $167.65 | $167.88 | $164.47 | $165.11 | $158.46 | 79,689 |
| 2022-01-31 | $166.12 | $167.11 | $164.13 | $166.96 | $160.23 | 99,619 |
| 2022-01-28 | $161.39 | $167.21 | $159.26 | $167.04 | $160.31 | 126,269 |
| 2022-01-27 | $164.32 | $165.89 | $160.38 | $161.14 | $154.65 | 82,374 |
| 2022-01-26 | $165.16 | $166.95 | $162.00 | $162.78 | $156.22 | 93,501 |
| 2022-01-25 | $164.64 | $165.77 | $161.37 | $163.64 | $157.05 | 82,806 |
| 2022-01-24 | $164.99 | $166.95 | $161.19 | $166.18 | $159.48 | 95,979 |
| 2022-01-21 | $165.70 | $168.63 | $164.91 | $165.70 | $159.02 | 114,962 |
| 2022-01-20 | $171.00 | $171.00 | $165.08 | $165.21 | $158.55 | 96,207 |
| 2022-01-19 | $172.50 | $172.80 | $169.97 | $170.11 | $163.26 | 122,344 |
| 2022-01-18 | $173.45 | $173.81 | $171.20 | $171.59 | $164.68 | 77,808 |
| 2022-01-14 | $175.89 | $176.01 | $172.58 | $174.65 | $167.61 | 74,708 |
| 2022-01-13 | $176.17 | $177.03 | $175.03 | $175.87 | $168.78 | 53,929 |
| 2022-01-12 | $176.20 | $177.68 | $175.08 | $175.28 | $168.22 | 70,965 |
| 2022-01-11 | $177.91 | $177.91 | $174.60 | $175.99 | $168.90 | 64,768 |
| 2022-01-10 | $177.68 | $178.42 | $175.93 | $177.49 | $170.34 | 81,402 |
| 2022-01-07 | $182.83 | $183.28 | $178.67 | $178.78 | $171.58 | 99,820 |
| 2022-01-06 | $186.53 | $186.98 | $183.23 | $183.40 | $176.01 | 77,758 |
| 2022-01-05 | $187.09 | $187.58 | $185.58 | $185.67 | $178.19 | 161,658 |
| 2022-01-04 | $185.80 | $189.23 | $185.41 | $186.97 | $179.44 | 98,434 |
| 2022-01-03 | $184.30 | $185.98 | $181.28 | $185.85 | $178.36 | 128,299 |
| 2021-12-31 | $184.68 | $185.66 | $184.03 | $184.17 | $176.75 | 62,451 |
| 2021-12-30 | $185.39 | $186.52 | $184.08 | $184.84 | $177.39 | 56,844 |
| 2021-12-29 | $184.36 | $185.55 | $182.33 | $185.39 | $177.92 | 38,131 |
| 2021-12-28 | $182.88 | $184.19 | $182.37 | $183.88 | $176.47 | 42,937 |
| 2021-12-27 | $181.17 | $183.24 | $180.07 | $183.13 | $175.75 | 65,966 |
| 2021-12-23 | $183.78 | $183.78 | $179.71 | $180.65 | $173.37 | 66,723 |
| 2021-12-22 | $181.33 | $184.07 | $180.80 | $182.76 | $175.40 | 117,651 |
| 2021-12-21 | $178.62 | $182.46 | $178.04 | $180.44 | $173.17 | 196,837 |
| 2021-12-20 | $176.55 | $177.56 | $174.11 | $177.20 | $170.06 | 200,610 |
| 2021-12-17 | $177.43 | $178.20 | $175.61 | $178.20 | $171.02 | 372,321 |
| 2021-12-16 | $173.86 | $176.91 | $172.68 | $176.53 | $169.42 | 189,906 |
| 2021-12-15 | $170.95 | $173.69 | $170.95 | $173.33 | $166.35 | 142,375 |
| 2021-12-14 | $173.30 | $174.47 | $170.44 | $170.87 | $163.99 | 104,187 |
| 2021-12-13 | $176.99 | $179.92 | $175.86 | $178.26 | $165.60 | 109,261 |
| 2021-12-10 | $177.64 | $178.60 | $175.27 | $177.24 | $164.65 | 95,017 |
| 2021-12-09 | $178.97 | $178.97 | $176.51 | $176.70 | $164.15 | 85,315 |
| 2021-12-08 | $178.62 | $180.88 | $178.21 | $179.64 | $166.88 | 50,804 |
| 2021-12-07 | $179.51 | $180.36 | $178.36 | $179.51 | $166.76 | 77,558 |
| 2021-12-06 | $178.63 | $180.21 | $177.52 | $178.44 | $165.77 | 153,867 |
| 2021-12-03 | $179.61 | $180.62 | $175.72 | $176.67 | $164.13 | 110,464 |
| 2021-12-02 | $175.74 | $180.34 | $174.98 | $178.56 | $165.88 | 77,022 |
| 2021-12-01 | $177.55 | $180.47 | $174.27 | $174.47 | $162.08 | 113,866 |
| 2021-11-30 | $173.58 | $178.66 | $172.31 | $175.20 | $162.76 | 142,572 |
| 2021-11-29 | $175.97 | $178.31 | $174.57 | $175.08 | $162.65 | 99,046 |
| 2021-11-26 | $177.78 | $178.44 | $172.24 | $174.66 | $162.26 | 49,033 |
| 2021-11-24 | $179.21 | $181.44 | $179.21 | $181.06 | $168.20 | 27,626 |
| 2021-11-23 | $179.32 | $180.26 | $178.24 | $179.49 | $166.74 | 55,503 |
| 2021-11-22 | $179.63 | $181.27 | $177.90 | $178.92 | $166.22 | 58,576 |
| 2021-11-19 | $178.72 | $179.82 | $177.56 | $179.01 | $166.30 | 131,556 |
| 2021-11-18 | $177.75 | $181.25 | $176.56 | $179.76 | $167.00 | 102,025 |
| 2021-11-17 | $175.52 | $177.75 | $172.49 | $177.75 | $165.13 | 59,519 |
| 2021-11-16 | $178.20 | $178.65 | $175.82 | $176.40 | $163.87 | 113,362 |
| 2021-11-15 | $178.31 | $178.71 | $176.65 | $178.50 | $165.83 | 48,659 |
| 2021-11-12 | $178.00 | $178.70 | $176.99 | $177.29 | $164.70 | 34,802 |
| 2021-11-11 | $177.49 | $178.01 | $175.42 | $177.73 | $165.11 | 48,913 |
| 2021-11-10 | $176.76 | $178.84 | $176.76 | $177.09 | $164.52 | 82,676 |
| 2021-11-09 | $179.48 | $179.48 | $176.43 | $176.71 | $164.16 | 172,649 |
| 2021-11-08 | $179.71 | $179.71 | $177.52 | $179.03 | $166.32 | 54,870 |
| 2021-11-05 | $178.00 | $180.30 | $177.57 | $179.11 | $166.39 | 130,123 |
| 2021-11-04 | $177.40 | $179.12 | $175.65 | $176.78 | $164.23 | 70,242 |
| 2021-11-03 | $176.02 | $178.10 | $171.66 | $176.76 | $164.21 | 212,046 |
| 2021-11-02 | $178.84 | $178.84 | $175.55 | $176.08 | $163.58 | 91,782 |
| 2021-11-01 | $178.53 | $179.08 | $173.40 | $177.76 | $165.14 | 92,751 |
| 2021-10-29 | $179.30 | $181.89 | $177.68 | $177.70 | $165.08 | 136,486 |
| 2021-10-28 | $176.14 | $180.27 | $176.14 | $180.22 | $167.42 | 61,039 |
| 2021-10-27 | $176.86 | $177.58 | $175.75 | $176.29 | $163.77 | 53,178 |
| 2021-10-26 | $175.94 | $177.86 | $174.99 | $176.86 | $164.30 | 59,828 |
| 2021-10-25 | $176.87 | $176.93 | $174.07 | $175.96 | $163.47 | 42,130 |
| 2021-10-22 | $177.93 | $178.67 | $176.84 | $176.93 | $164.37 | 49,375 |
| 2021-10-21 | $175.94 | $177.73 | $175.85 | $177.16 | $164.58 | 83,115 |
| 2021-10-20 | $171.84 | $175.68 | $170.81 | $175.48 | $163.02 | 42,140 |
| 2021-10-19 | $172.66 | $172.66 | $170.63 | $171.28 | $159.12 | 131,686 |
| 2021-10-18 | $172.90 | $174.80 | $171.52 | $171.72 | $159.53 | 110,705 |
| 2021-10-15 | $175.98 | $176.24 | $172.35 | $172.74 | $160.47 | 96,058 |
| 2021-10-14 | $171.86 | $174.12 | $171.32 | $173.52 | $161.20 | 73,895 |
| 2021-10-13 | $168.59 | $170.61 | $167.00 | $170.51 | $158.40 | 64,656 |
| 2021-10-12 | $166.35 | $168.52 | $163.94 | $168.38 | $156.42 | 79,276 |
| 2021-10-11 | $166.17 | $166.54 | $165.00 | $166.27 | $154.46 | 65,890 |
| 2021-10-08 | $165.94 | $166.79 | $165.27 | $166.15 | $154.35 | 82,069 |
| 2021-10-07 | $163.81 | $166.62 | $163.43 | $165.75 | $153.98 | 65,359 |
| 2021-10-06 | $159.83 | $163.50 | $158.50 | $163.38 | $151.78 | 59,832 |
| 2021-10-05 | $161.14 | $161.14 | $158.66 | $160.54 | $149.14 | 70,785 |
| 2021-10-04 | $160.17 | $161.77 | $158.87 | $160.21 | $148.83 | 91,994 |
| 2021-10-01 | $157.99 | $160.50 | $157.50 | $159.80 | $148.45 | 79,177 |
| 2021-09-30 | $160.00 | $160.37 | $156.74 | $156.74 | $145.61 | 85,453 |
| 2021-09-29 | $157.70 | $159.48 | $157.70 | $158.50 | $147.25 | 62,463 |
| 2021-09-28 | $156.64 | $157.75 | $154.52 | $156.99 | $145.84 | 65,718 |
| 2021-09-27 | $157.41 | $159.91 | $156.80 | $156.87 | $145.73 | 78,225 |
| 2021-09-24 | $158.33 | $159.39 | $157.25 | $157.42 | $146.24 | 97,767 |
| 2021-09-23 | $157.24 | $159.17 | $157.24 | $158.70 | $147.43 | 130,744 |
| 2021-09-22 | $155.38 | $157.72 | $154.29 | $157.56 | $146.37 | 113,296 |
| 2021-09-21 | $155.61 | $156.64 | $154.49 | $154.55 | $143.58 | 55,872 |
| 2021-09-20 | $152.78 | $155.24 | $150.68 | $154.19 | $143.24 | 95,385 |
| 2021-09-17 | $159.29 | $159.29 | $153.54 | $154.02 | $143.08 | 405,964 |
| 2021-09-16 | $157.15 | $158.95 | $156.40 | $158.32 | $147.08 | 112,305 |
| 2021-09-15 | $156.82 | $159.21 | $156.25 | $157.68 | $146.48 | 161,965 |
| 2021-09-14 | $157.62 | $158.24 | $156.04 | $156.89 | $145.75 | 119,983 |
| 2021-09-13 | $154.42 | $157.00 | $154.28 | $156.31 | $144.25 | 87,665 |
| 2021-09-10 | $158.29 | $158.29 | $153.30 | $153.47 | $141.62 | 87,693 |
| 2021-09-09 | $161.29 | $161.40 | $158.01 | $158.25 | $146.04 | 81,439 |
| 2021-09-08 | $159.64 | $162.04 | $159.31 | $161.20 | $148.76 | 97,016 |
| 2021-09-07 | $160.16 | $160.16 | $157.31 | $158.76 | $146.51 | 105,657 |
| 2021-09-03 | $158.99 | $160.49 | $156.92 | $159.89 | $147.55 | 91,928 |
| 2021-09-02 | $161.19 | $161.19 | $157.14 | $159.80 | $147.47 | 64,053 |
| 2021-09-01 | $157.79 | $159.98 | $157.29 | $159.75 | $147.42 | 91,436 |
| 2021-08-31 | $156.06 | $157.53 | $156.06 | $157.23 | $145.09 | 79,405 |
| 2021-08-30 | $155.18 | $155.97 | $152.91 | $155.96 | $143.92 | 98,718 |
| 2021-08-27 | $152.12 | $155.00 | $151.95 | $154.63 | $142.70 | 80,978 |
| 2021-08-26 | $151.30 | $152.00 | $150.14 | $151.17 | $139.50 | 48,195 |
| 2021-08-25 | $150.07 | $152.28 | $149.91 | $151.36 | $139.68 | 61,108 |
| 2021-08-24 | $152.99 | $152.99 | $150.08 | $150.45 | $138.84 | 67,144 |
| 2021-08-23 | $153.83 | $155.05 | $151.59 | $152.40 | $140.64 | 68,356 |
| 2021-08-20 | $151.40 | $153.83 | $151.07 | $153.73 | $141.86 | 105,988 |
| 2021-08-19 | $150.52 | $152.20 | $149.58 | $152.15 | $140.41 | 44,493 |
| 2021-08-18 | $153.49 | $154.01 | $150.86 | $151.32 | $139.64 | 59,724 |
| 2021-08-17 | $151.70 | $153.81 | $151.45 | $153.60 | $141.74 | 92,496 |
| 2021-08-16 | $152.02 | $154.26 | $151.31 | $152.87 | $141.07 | 48,234 |
| 2021-08-13 | $151.45 | $153.66 | $150.89 | $152.50 | $140.73 | 53,258 |
| 2021-08-12 | $152.15 | $152.57 | $150.85 | $151.83 | $140.11 | 51,876 |
| 2021-08-11 | $151.50 | $151.64 | $150.24 | $151.19 | $139.52 | 52,434 |
| 2021-08-10 | $152.69 | $153.39 | $150.51 | $150.60 | $138.98 | 61,767 |
| 2021-08-09 | $152.88 | $153.04 | $151.57 | $152.07 | $140.33 | 35,464 |
| 2021-08-06 | $154.76 | $156.02 | $152.93 | $153.13 | $141.31 | 51,710 |
| 2021-08-05 | $151.56 | $154.02 | $150.77 | $153.98 | $142.10 | 52,087 |
| 2021-08-04 | $153.64 | $154.12 | $150.43 | $150.96 | $139.31 | 58,164 |
| 2021-08-03 | $152.72 | $155.87 | $150.74 | $154.02 | $142.13 | 124,922 |
| 2021-08-02 | $154.72 | $155.20 | $151.99 | $152.46 | $140.69 | 49,319 |
| 2021-07-30 | $154.88 | $156.63 | $153.48 | $153.67 | $141.81 | 83,015 |
| 2021-07-29 | $154.78 | $156.74 | $154.67 | $154.87 | $142.92 | 45,513 |
| 2021-07-28 | $154.63 | $155.63 | $152.12 | $153.83 | $141.96 | 62,061 |
| 2021-07-27 | $152.80 | $155.54 | $152.80 | $154.03 | $142.14 | 77,679 |
| 2021-07-26 | $155.98 | $155.98 | $154.27 | $154.42 | $142.50 | 40,338 |
| 2021-07-23 | $153.99 | $155.70 | $152.58 | $155.52 | $143.52 | 44,867 |
| 2021-07-22 | $153.63 | $155.16 | $152.21 | $152.84 | $141.04 | 50,929 |
| 2021-07-21 | $157.52 | $157.85 | $154.23 | $154.72 | $142.78 | 61,279 |
| 2021-07-20 | $152.90 | $157.97 | $151.66 | $156.37 | $144.30 | 107,445 |
| 2021-07-19 | $154.07 | $154.79 | $150.22 | $151.37 | $139.69 | 74,950 |
| 2021-07-16 | $156.06 | $157.46 | $154.54 | $154.78 | $142.83 | 60,007 |
| 2021-07-15 | $155.15 | $155.58 | $153.88 | $154.86 | $142.91 | 103,454 |
| 2021-07-14 | $152.75 | $156.47 | $152.62 | $155.63 | $143.62 | 83,886 |
| 2021-07-13 | $153.86 | $154.16 | $151.82 | $152.35 | $140.59 | 52,895 |
| 2021-07-12 | $153.67 | $155.36 | $153.37 | $154.41 | $142.49 | 48,114 |
| 2021-07-09 | $152.67 | $153.57 | $151.20 | $153.37 | $141.53 | 57,176 |
| 2021-07-08 | $151.44 | $152.50 | $150.48 | $151.35 | $139.67 | 80,684 |
| 2021-07-07 | $150.94 | $152.40 | $150.54 | $152.03 | $140.30 | 73,794 |
| 2021-07-06 | $148.65 | $151.23 | $147.32 | $150.70 | $139.07 | 103,384 |
| 2021-07-02 | $149.00 | $149.74 | $147.95 | $148.63 | $137.16 | 58,539 |
| 2021-07-01 | $148.30 | $150.04 | $147.37 | $148.29 | $136.84 | 95,227 |
| 2021-06-30 | $147.32 | $149.50 | $147.03 | $148.08 | $136.65 | 126,157 |
| 2021-06-29 | $149.77 | $150.82 | $147.50 | $147.66 | $136.26 | 110,143 |
| 2021-06-28 | $150.41 | $150.58 | $148.15 | $149.69 | $138.14 | 93,853 |
| 2021-06-25 | $151.22 | $151.81 | $149.91 | $150.62 | $138.99 | 357,439 |
| 2021-06-24 | $151.02 | $151.87 | $149.32 | $151.55 | $139.85 | 114,555 |
| 2021-06-23 | $150.69 | $151.18 | $149.84 | $150.07 | $138.49 | 103,770 |
| 2021-06-22 | $152.36 | $152.36 | $150.99 | $151.25 | $139.58 | 68,530 |
| 2021-06-21 | $151.26 | $153.61 | $150.57 | $152.90 | $141.10 | 120,904 |
| 2021-06-18 | $153.33 | $153.70 | $149.77 | $150.19 | $138.60 | 247,083 |
| 2021-06-17 | $154.38 | $155.22 | $153.11 | $154.84 | $142.89 | 138,853 |
| 2021-06-16 | $157.65 | $157.97 | $153.99 | $154.21 | $142.31 | 104,329 |
| 2021-06-15 | $158.25 | $159.69 | $157.36 | $157.60 | $145.44 | 68,456 |
| 2021-06-14 | $158.62 | $159.22 | $157.68 | $158.99 | $146.72 | 81,480 |
| 2021-06-11 | $161.44 | $161.44 | $158.43 | $159.60 | $146.32 | 102,697 |
| 2021-06-10 | $159.89 | $161.74 | $159.43 | $160.99 | $147.59 | 76,257 |
| 2021-06-09 | $160.75 | $160.75 | $159.45 | $159.87 | $146.56 | 97,392 |
| 2021-06-08 | $159.90 | $160.71 | $157.93 | $159.76 | $146.46 | 62,643 |
| 2021-06-07 | $158.19 | $159.83 | $156.86 | $159.04 | $145.80 | 73,469 |
| 2021-06-04 | $159.80 | $159.80 | $157.34 | $158.20 | $145.03 | 86,903 |
| 2021-06-03 | $158.75 | $159.35 | $156.37 | $159.12 | $145.88 | 131,998 |
| 2021-06-02 | $157.50 | $159.29 | $156.70 | $159.20 | $145.95 | 108,010 |
| 2021-06-01 | $155.57 | $157.47 | $154.87 | $157.35 | $144.25 | 112,051 |
| 2021-05-28 | $155.69 | $155.94 | $154.15 | $154.96 | $142.06 | 90,697 |
| 2021-05-27 | $156.20 | $157.80 | $155.07 | $155.19 | $142.27 | 135,882 |
| 2021-05-26 | $153.90 | $155.85 | $153.65 | $154.94 | $142.04 | 101,344 |
| 2021-05-25 | $157.67 | $157.67 | $153.68 | $154.29 | $141.45 | 101,144 |
| 2021-05-24 | $154.78 | $158.25 | $154.78 | $157.61 | $144.49 | 89,461 |
| 2021-05-21 | $155.04 | $155.97 | $153.86 | $154.98 | $142.08 | 390,665 |
| 2021-05-20 | $153.58 | $154.92 | $153.54 | $154.58 | $141.71 | 47,509 |
| 2021-05-19 | $151.72 | $154.13 | $150.65 | $154.05 | $141.23 | 67,462 |
| 2021-05-18 | $153.27 | $154.60 | $153.05 | $153.14 | $140.39 | 54,818 |
| 2021-05-17 | $153.14 | $154.88 | $152.05 | $153.84 | $141.03 | 85,732 |
| 2021-05-14 | $154.66 | $154.74 | $152.99 | $153.43 | $140.66 | 89,400 |
| 2021-05-13 | $150.83 | $156.69 | $150.19 | $154.48 | $141.62 | 124,910 |
| 2021-05-12 | $152.68 | $153.92 | $150.03 | $150.11 | $137.62 | 100,674 |
| 2021-05-11 | $155.04 | $155.04 | $152.68 | $153.24 | $140.48 | 98,784 |
| 2021-05-10 | $156.82 | $159.51 | $156.07 | $156.07 | $143.08 | 102,527 |
| 2021-05-07 | $156.57 | $157.97 | $156.44 | $157.00 | $143.93 | 124,881 |
| 2021-05-06 | $157.90 | $158.82 | $156.41 | $157.00 | $143.93 | 79,574 |
| 2021-05-05 | $159.66 | $159.66 | $155.63 | $156.98 | $143.91 | 82,200 |
| 2021-05-04 | $162.70 | $163.01 | $159.60 | $160.28 | $146.94 | 69,957 |
| 2021-05-03 | $163.04 | $164.12 | $162.19 | $163.02 | $149.45 | 69,683 |
| 2021-04-30 | $161.59 | $164.33 | $161.59 | $162.37 | $148.85 | 96,826 |
| 2021-04-29 | $160.81 | $163.90 | $158.41 | $162.37 | $148.85 | 53,032 |
| 2021-04-28 | $164.00 | $164.00 | $159.11 | $159.98 | $146.66 | 101,509 |
| 2021-04-27 | $163.39 | $163.79 | $160.37 | $163.52 | $149.91 | 90,774 |
| 2021-04-26 | $164.88 | $165.85 | $162.98 | $163.56 | $149.95 | 61,311 |
| 2021-04-23 | $164.26 | $164.62 | $162.69 | $163.84 | $150.20 | 57,366 |
| 2021-04-22 | $162.76 | $164.54 | $162.32 | $163.44 | $149.84 | 87,368 |
| 2021-04-21 | $164.66 | $165.25 | $162.08 | $162.46 | $148.94 | 99,242 |
| 2021-04-20 | $160.70 | $165.19 | $160.70 | $163.49 | $149.88 | 113,180 |
| 2021-04-19 | $160.00 | $160.75 | $158.48 | $160.75 | $147.37 | 114,887 |
| 2021-04-16 | $162.59 | $162.59 | $160.16 | $160.36 | $147.01 | 86,315 |
| 2021-04-15 | $161.93 | $162.24 | $160.68 | $161.40 | $147.97 | 61,421 |
| 2021-04-14 | $161.15 | $162.28 | $159.57 | $160.02 | $146.70 | 48,791 |
| 2021-04-13 | $159.79 | $161.58 | $159.79 | $160.88 | $147.49 | 43,453 |
| 2021-04-12 | $157.75 | $160.83 | $156.72 | $160.37 | $147.02 | 89,855 |
| 2021-04-09 | $157.93 | $159.27 | $156.82 | $158.00 | $144.85 | 78,787 |
| 2021-04-08 | $158.45 | $159.79 | $157.62 | $158.25 | $145.08 | 63,989 |
| 2021-04-07 | $158.63 | $158.83 | $156.20 | $158.32 | $145.14 | 69,919 |
| 2021-04-06 | $159.92 | $160.33 | $157.88 | $158.17 | $145.00 | 105,232 |
| 2021-04-05 | $159.71 | $160.47 | $157.90 | $159.87 | $146.56 | 71,215 |
| 2021-04-01 | $154.74 | $159.38 | $154.35 | $159.20 | $145.95 | 84,544 |
| 2021-03-31 | $157.21 | $159.23 | $154.47 | $154.58 | $141.71 | 154,070 |
| 2021-03-30 | $156.90 | $158.72 | $156.49 | $157.28 | $144.19 | 60,755 |
| 2021-03-29 | $158.22 | $161.17 | $156.69 | $157.54 | $144.43 | 85,451 |
| 2021-03-26 | $153.05 | $158.01 | $151.74 | $157.84 | $144.70 | 80,011 |
| 2021-03-25 | $152.38 | $152.98 | $148.92 | $151.76 | $139.13 | 82,653 |
| 2021-03-24 | $152.95 | $156.01 | $151.72 | $152.17 | $139.50 | 81,255 |
| 2021-03-23 | $150.57 | $153.36 | $150.57 | $151.91 | $139.27 | 70,774 |
| 2021-03-22 | $151.32 | $152.39 | $149.86 | $151.28 | $138.69 | 84,472 |
| 2021-03-19 | $154.29 | $154.29 | $151.02 | $151.19 | $138.61 | 254,071 |
| 2021-03-18 | $155.38 | $155.60 | $153.08 | $154.20 | $141.36 | 70,290 |
| 2021-03-17 | $157.05 | $157.05 | $154.36 | $155.71 | $142.75 | 63,337 |
| 2021-03-16 | $156.79 | $158.29 | $154.91 | $157.02 | $143.95 | 48,864 |
| 2021-03-15 | $156.04 | $159.65 | $154.60 | $157.65 | $144.53 | 94,811 |
| 2021-03-12 | $152.24 | $157.47 | $151.53 | $157.35 | $143.30 | 141,092 |
| 2021-03-11 | $150.70 | $151.83 | $149.61 | $151.53 | $138.00 | 80,114 |
| 2021-03-10 | $148.62 | $150.61 | $147.05 | $150.32 | $136.90 | 60,841 |
| 2021-03-09 | $150.07 | $150.91 | $147.87 | $148.26 | $135.02 | 89,462 |
| 2021-03-08 | $147.67 | $152.31 | $147.41 | $149.78 | $136.40 | 107,953 |
| 2021-03-05 | $145.51 | $147.47 | $143.88 | $146.93 | $133.81 | 73,820 |
| 2021-03-04 | $145.51 | $147.61 | $143.02 | $143.54 | $130.72 | 76,898 |
| 2021-03-03 | $143.33 | $146.30 | $140.96 | $145.01 | $132.06 | 91,393 |
| 2021-03-02 | $144.28 | $144.28 | $141.11 | $142.46 | $129.74 | 82,713 |
| 2021-03-01 | $146.74 | $146.74 | $143.69 | $143.87 | $131.02 | 100,025 |
| 2021-02-26 | $147.25 | $147.48 | $144.02 | $144.86 | $131.92 | 97,730 |
| 2021-02-25 | $145.99 | $149.40 | $145.55 | $146.22 | $133.16 | 72,412 |
| 2021-02-24 | $148.30 | $148.49 | $146.11 | $146.81 | $133.70 | 60,924 |
| 2021-02-23 | $143.87 | $151.27 | $143.42 | $148.14 | $134.91 | 92,748 |
| 2021-02-22 | $142.73 | $144.81 | $141.30 | $143.39 | $130.58 | 96,900 |
| 2021-02-19 | $143.20 | $144.38 | $142.35 | $143.42 | $130.61 | 79,870 |
| 2021-02-18 | $144.99 | $145.83 | $141.83 | $143.16 | $130.38 | 77,414 |
| 2021-02-17 | $144.31 | $145.47 | $142.67 | $144.93 | $131.99 | 68,879 |
| 2021-02-16 | $145.63 | $145.63 | $143.00 | $144.92 | $131.98 | 79,418 |
| 2021-02-12 | $143.58 | $145.08 | $141.21 | $145.08 | $132.12 | 87,691 |
| 2021-02-11 | $142.89 | $143.96 | $142.39 | $143.80 | $130.96 | 104,174 |
| 2021-02-10 | $142.88 | $144.75 | $141.24 | $142.53 | $129.80 | 64,324 |
| 2021-02-09 | $143.52 | $143.52 | $140.97 | $141.88 | $129.21 | 44,178 |
| 2021-02-08 | $142.02 | $143.09 | $141.21 | $142.84 | $130.08 | 50,993 |
| 2021-02-05 | $141.68 | $141.81 | $139.32 | $141.81 | $129.15 | 37,015 |
| 2021-02-04 | $137.39 | $141.52 | $137.39 | $140.97 | $128.38 | 105,560 |
| 2021-02-03 | $139.68 | $139.68 | $136.07 | $137.85 | $125.54 | 78,304 |
| 2021-02-02 | $139.66 | $141.77 | $136.76 | $140.88 | $128.30 | 129,277 |
| 2021-02-01 | $136.36 | $138.84 | $134.80 | $138.69 | $126.30 | 71,133 |
| 2021-01-29 | $135.61 | $138.62 | $134.12 | $136.12 | $123.96 | 91,231 |
| 2021-01-28 | $135.32 | $138.30 | $134.71 | $136.34 | $124.16 | 89,565 |
| 2021-01-27 | $136.64 | $138.31 | $133.80 | $134.71 | $122.68 | 93,059 |
| 2021-01-26 | $138.99 | $139.99 | $137.11 | $138.15 | $125.81 | 53,219 |
| 2021-01-25 | $136.37 | $138.44 | $135.18 | $137.91 | $125.59 | 63,967 |
| 2021-01-22 | $136.03 | $137.47 | $135.47 | $137.14 | $124.89 | 58,020 |
| 2021-01-21 | $137.45 | $137.45 | $134.76 | $136.87 | $124.65 | 52,513 |
| 2021-01-20 | $136.03 | $138.58 | $135.01 | $137.53 | $125.25 | 67,981 |
| 2021-01-19 | $138.11 | $138.11 | $135.02 | $136.16 | $124.00 | 82,141 |
| 2021-01-15 | $132.60 | $137.72 | $132.20 | $137.18 | $124.93 | 126,925 |
| 2021-01-14 | $134.41 | $135.13 | $132.86 | $133.12 | $121.23 | 96,362 |
| 2021-01-13 | $130.61 | $133.55 | $130.31 | $133.21 | $121.31 | 63,011 |
| 2021-01-12 | $130.11 | $131.11 | $129.30 | $130.35 | $118.71 | 109,734 |
| 2021-01-11 | $129.83 | $130.99 | $129.14 | $130.11 | $118.49 | 77,173 |
| 2021-01-08 | $131.68 | $132.68 | $130.50 | $130.95 | $119.26 | 73,897 |
| 2021-01-07 | $131.03 | $132.01 | $130.01 | $131.51 | $119.77 | 93,665 |
| 2021-01-06 | $130.15 | $133.03 | $129.74 | $131.47 | $119.73 | 120,586 |
| 2021-01-05 | $129.65 | $131.73 | $129.39 | $129.77 | $118.18 | 131,969 |
| 2021-01-04 | $133.78 | $133.97 | $128.93 | $129.67 | $118.09 | 141,947 |
| 2020-12-31 | $131.92 | $133.16 | $130.91 | $132.87 | $121.00 | 67,855 |
| 2020-12-30 | $131.83 | $132.75 | $131.37 | $131.83 | $120.06 | 40,879 |
| 2020-12-29 | $134.00 | $134.29 | $131.46 | $131.59 | $119.84 | 54,337 |
| 2020-12-28 | $132.18 | $133.72 | $131.14 | $133.71 | $121.77 | 53,879 |
| 2020-12-24 | $130.97 | $132.31 | $129.81 | $131.89 | $120.11 | 23,982 |
| 2020-12-23 | $131.96 | $132.68 | $129.77 | $130.23 | $118.60 | 80,810 |
| 2020-12-22 | $130.94 | $131.68 | $130.04 | $131.33 | $119.60 | 63,840 |
| 2020-12-21 | $128.23 | $131.33 | $127.50 | $131.00 | $119.30 | 104,776 |
| 2020-12-18 | $134.48 | $134.48 | $130.19 | $130.21 | $118.58 | 327,951 |
| 2020-12-17 | $134.82 | $135.11 | $132.91 | $134.24 | $122.25 | 85,275 |
| 2020-12-16 | $135.16 | $136.40 | $133.59 | $134.94 | $122.89 | 103,113 |
| 2020-12-15 | $132.32 | $134.63 | $130.54 | $134.55 | $122.53 | 107,667 |
| 2020-12-14 | $133.61 | $134.24 | $130.69 | $131.06 | $119.36 | 152,905 |
| 2020-12-11 | $132.29 | $134.30 | $131.46 | $133.42 | $120.54 | 98,997 |
| 2020-12-10 | $134.81 | $136.41 | $133.43 | $133.57 | $120.67 | 140,905 |
| 2020-12-09 | $137.09 | $137.61 | $133.79 | $135.64 | $122.55 | 168,514 |
| 2020-12-08 | $138.04 | $138.82 | $136.17 | $136.37 | $123.20 | 153,965 |
| 2020-12-07 | $138.03 | $139.98 | $137.71 | $139.16 | $125.73 | 143,499 |
| 2020-12-04 | $135.29 | $138.80 | $135.29 | $138.73 | $125.34 | 125,030 |
| 2020-12-03 | $132.73 | $135.51 | $132.73 | $134.61 | $121.61 | 92,033 |
| 2020-12-02 | $134.62 | $135.59 | $132.44 | $132.73 | $119.92 | 109,246 |
| 2020-12-01 | $132.56 | $135.18 | $130.54 | $134.81 | $121.80 | 148,890 |
| 2020-11-30 | $131.74 | $132.57 | $130.67 | $131.80 | $119.08 | 185,342 |
| 2020-11-27 | $134.58 | $134.58 | $131.84 | $132.70 | $119.89 | 40,712 |
| 2020-11-25 | $137.45 | $137.67 | $134.58 | $135.08 | $122.04 | 150,159 |
| 2020-11-24 | $135.71 | $139.11 | $135.36 | $137.45 | $124.18 | 160,085 |
| 2020-11-23 | $134.49 | $135.89 | $133.68 | $134.00 | $121.06 | 87,009 |
| 2020-11-20 | $132.90 | $133.68 | $130.97 | $133.09 | $120.24 | 512,329 |
| 2020-11-19 | $134.13 | $136.11 | $132.26 | $133.78 | $120.86 | 108,951 |
| 2020-11-18 | $141.46 | $141.46 | $134.65 | $134.81 | $121.80 | 125,270 |
| 2020-11-17 | $139.54 | $141.12 | $138.04 | $140.83 | $127.23 | 89,902 |
| 2020-11-16 | $140.96 | $141.39 | $139.08 | $140.87 | $127.27 | 155,432 |
| 2020-11-13 | $133.18 | $138.19 | $132.43 | $137.89 | $124.58 | 118,900 |
| 2020-11-12 | $133.09 | $133.15 | $130.65 | $132.72 | $119.91 | 123,520 |
| 2020-11-11 | $134.01 | $134.30 | $131.45 | $134.21 | $121.25 | 113,457 |
| 2020-11-10 | $130.00 | $134.41 | $128.59 | $133.46 | $120.58 | 126,767 |
| 2020-11-09 | $131.39 | $141.00 | $127.66 | $129.82 | $117.29 | 365,620 |
| 2020-11-06 | $125.97 | $125.97 | $123.13 | $124.24 | $112.25 | 128,448 |
| 2020-11-05 | $125.38 | $126.13 | $123.94 | $125.35 | $113.25 | 153,489 |
| 2020-11-04 | $122.13 | $125.70 | $121.64 | $125.11 | $113.03 | 139,366 |
| 2020-11-03 | $119.34 | $124.29 | $118.95 | $123.58 | $111.65 | 146,784 |
| 2020-11-02 | $114.86 | $118.00 | $114.28 | $117.89 | $106.51 | 114,557 |
| 2020-10-30 | $110.85 | $114.23 | $110.67 | $114.03 | $103.02 | 174,794 |
| 2020-10-29 | $111.10 | $112.46 | $109.26 | $111.30 | $100.55 | 123,136 |
| 2020-10-28 | $111.49 | $113.01 | $110.81 | $110.99 | $100.27 | 77,995 |
| 2020-10-27 | $115.60 | $116.65 | $113.14 | $113.30 | $102.36 | 87,174 |
| 2020-10-26 | $117.23 | $117.50 | $114.31 | $115.97 | $104.77 | 67,702 |
| 2020-10-23 | $117.22 | $118.73 | $116.72 | $118.33 | $106.91 | 68,116 |
| 2020-10-22 | $115.46 | $117.29 | $115.08 | $116.45 | $105.21 | 87,234 |
| 2020-10-21 | $115.11 | $115.78 | $114.40 | $115.06 | $103.95 | 90,190 |
| 2020-10-20 | $116.21 | $116.66 | $115.16 | $115.59 | $104.43 | 77,336 |
| 2020-10-19 | $119.25 | $119.94 | $114.93 | $115.15 | $104.03 | 101,313 |
| 2020-10-16 | $122.30 | $122.30 | $118.87 | $118.89 | $107.41 | 121,628 |
| 2020-10-15 | $121.59 | $124.79 | $121.59 | $122.66 | $110.82 | 97,744 |
| 2020-10-14 | $126.60 | $127.33 | $123.08 | $123.23 | $111.33 | 92,294 |
| 2020-10-13 | $128.99 | $129.07 | $126.63 | $127.08 | $114.81 | 111,281 |
| 2020-10-12 | $128.77 | $130.31 | $127.60 | $129.90 | $117.36 | 97,539 |
| 2020-10-09 | $129.76 | $129.76 | $127.56 | $128.48 | $116.08 | 62,950 |
| 2020-10-08 | $128.10 | $129.44 | $127.00 | $128.69 | $116.27 | 88,019 |
| 2020-10-07 | $128.46 | $129.23 | $126.73 | $127.10 | $114.83 | 73,263 |
| 2020-10-06 | $127.75 | $129.50 | $125.96 | $127.82 | $115.48 | 112,033 |
| 2020-10-05 | $128.39 | $128.43 | $125.84 | $127.10 | $114.83 | 70,193 |
| 2020-10-02 | $124.05 | $127.12 | $121.89 | $126.84 | $114.59 | 120,811 |
| 2020-10-01 | $122.38 | $125.29 | $122.18 | $125.21 | $113.12 | 132,268 |
| 2020-09-30 | $123.06 | $124.22 | $120.83 | $122.39 | $110.57 | 109,807 |
| 2020-09-29 | $122.75 | $123.23 | $121.71 | $122.79 | $110.94 | 91,318 |
| 2020-09-28 | $119.62 | $123.27 | $119.62 | $123.17 | $111.28 | 110,563 |
| 2020-09-25 | $116.75 | $118.46 | $116.52 | $118.30 | $106.88 | 70,102 |
| 2020-09-24 | $116.60 | $119.35 | $116.16 | $117.53 | $106.18 | 100,816 |
| 2020-09-23 | $119.56 | $120.15 | $116.06 | $116.18 | $104.96 | 100,002 |
| 2020-09-22 | $117.58 | $120.63 | $117.51 | $119.84 | $108.27 | 109,436 |
| 2020-09-21 | $121.38 | $121.38 | $117.21 | $117.45 | $106.11 | 212,820 |
| 2020-09-18 | $124.02 | $124.02 | $121.57 | $123.30 | $111.40 | 436,023 |
| 2020-09-17 | $122.51 | $123.75 | $121.50 | $123.24 | $111.34 | 110,747 |
| 2020-09-16 | $123.52 | $124.82 | $123.33 | $123.53 | $111.60 | 122,757 |
| 2020-09-15 | $123.63 | $125.17 | $122.30 | $123.11 | $111.22 | 135,684 |
| 2020-09-14 | $121.80 | $124.17 | $121.80 | $123.23 | $111.33 | 94,984 |
| 2020-09-11 | $123.62 | $124.05 | $121.39 | $122.48 | $109.72 | 111,697 |
| 2020-09-10 | $123.68 | $124.53 | $122.31 | $123.73 | $110.84 | 145,400 |
| 2020-09-09 | $123.55 | $125.97 | $122.64 | $123.81 | $110.91 | 88,145 |
| 2020-09-08 | $124.78 | $124.78 | $122.66 | $123.12 | $110.29 | 84,104 |
| 2020-09-04 | $129.70 | $129.70 | $124.21 | $125.39 | $112.33 | 108,412 |
| 2020-09-03 | $129.32 | $130.32 | $126.44 | $128.49 | $115.10 | 94,680 |
| 2020-09-02 | $126.07 | $129.42 | $126.07 | $129.36 | $115.88 | 118,316 |
| 2020-09-01 | $125.21 | $126.53 | $124.81 | $126.46 | $113.29 | 108,880 |
| 2020-08-31 | $127.54 | $127.54 | $126.19 | $126.20 | $113.05 | 90,200 |
| 2020-08-28 | $129.49 | $129.49 | $126.72 | $127.91 | $114.59 | 55,990 |
| 2020-08-27 | $127.66 | $129.34 | $127.42 | $128.78 | $115.36 | 59,094 |
| 2020-08-26 | $127.79 | $128.16 | $126.34 | $126.89 | $113.67 | 85,728 |
| 2020-08-25 | $128.86 | $128.86 | $127.51 | $128.49 | $115.10 | 126,562 |
| 2020-08-24 | $129.29 | $129.29 | $126.73 | $128.65 | $115.25 | 62,991 |
| 2020-08-21 | $129.54 | $130.42 | $127.57 | $128.93 | $115.50 | 126,219 |
| 2020-08-20 | $125.47 | $130.88 | $125.47 | $130.22 | $116.65 | 167,197 |
| 2020-08-19 | $130.64 | $130.64 | $126.21 | $126.51 | $113.33 | 164,612 |
| 2020-08-18 | $130.64 | $131.61 | $129.47 | $130.92 | $117.28 | 126,841 |
| 2020-08-17 | $130.71 | $132.39 | $130.13 | $131.04 | $117.39 | 149,354 |
| 2020-08-14 | $134.23 | $134.42 | $130.67 | $130.89 | $117.25 | 184,693 |
| 2020-08-13 | $135.87 | $137.22 | $134.26 | $134.41 | $120.41 | 105,604 |
| 2020-08-12 | $136.76 | $137.56 | $136.23 | $136.66 | $122.42 | 112,559 |
| 2020-08-11 | $137.79 | $137.90 | $134.07 | $135.52 | $121.40 | 136,614 |
| 2020-08-10 | $138.54 | $138.54 | $135.92 | $136.09 | $121.91 | 108,044 |
| 2020-08-07 | $135.44 | $138.85 | $135.44 | $137.86 | $123.50 | 105,109 |
| 2020-08-06 | $137.96 | $138.37 | $135.61 | $135.83 | $121.68 | 191,726 |
| 2020-08-05 | $142.92 | $142.92 | $137.02 | $138.90 | $124.43 | 155,059 |
| 2020-08-04 | $138.13 | $141.58 | $138.13 | $141.12 | $126.42 | 139,871 |
| 2020-08-03 | $138.65 | $139.60 | $137.19 | $139.25 | $124.74 | 118,568 |
| 2020-07-31 | $136.11 | $138.04 | $134.04 | $137.95 | $123.58 | 157,792 |
| 2020-07-30 | $133.38 | $137.10 | $133.00 | $136.89 | $122.63 | 123,111 |
| 2020-07-29 | $133.41 | $135.71 | $133.36 | $135.58 | $121.46 | 88,910 |
| 2020-07-28 | $130.19 | $133.59 | $130.13 | $132.98 | $119.13 | 88,836 |
| 2020-07-27 | $130.51 | $131.11 | $129.26 | $130.88 | $117.25 | 90,033 |
| 2020-07-24 | $131.29 | $131.72 | $130.40 | $131.06 | $117.41 | 102,628 |
| 2020-07-23 | $129.50 | $132.38 | $129.50 | $131.03 | $117.38 | 84,729 |
| 2020-07-22 | $127.96 | $130.43 | $127.96 | $129.67 | $116.16 | 138,070 |
| 2020-07-21 | $128.54 | $131.06 | $128.54 | $129.16 | $115.70 | 88,373 |
| 2020-07-20 | $130.19 | $130.19 | $125.39 | $127.01 | $113.78 | 92,467 |
| 2020-07-17 | $127.85 | $131.42 | $127.23 | $130.97 | $117.33 | 54,141 |
| 2020-07-16 | $130.37 | $131.38 | $127.07 | $127.63 | $114.33 | 86,575 |
| 2020-07-15 | $133.89 | $134.90 | $131.00 | $131.17 | $117.51 | 101,212 |
| 2020-07-14 | $130.50 | $132.84 | $129.93 | $131.47 | $117.77 | 70,484 |
| 2020-07-13 | $133.48 | $134.29 | $129.70 | $130.08 | $116.53 | 177,840 |
| 2020-07-10 | $132.00 | $132.77 | $131.10 | $131.89 | $118.15 | 76,025 |
| 2020-07-09 | $130.61 | $131.94 | $129.10 | $131.50 | $117.80 | 108,292 |
| 2020-07-08 | $131.79 | $133.70 | $129.79 | $131.01 | $117.36 | 78,799 |
| 2020-07-07 | $132.60 | $133.97 | $131.35 | $131.79 | $118.06 | 81,636 |
| 2020-07-06 | $136.62 | $137.09 | $133.90 | $134.32 | $120.33 | 110,510 |
| 2020-07-02 | $136.43 | $136.93 | $133.06 | $133.23 | $119.35 | 72,536 |
| 2020-07-01 | $132.29 | $134.88 | $132.29 | $134.02 | $120.06 | 74,784 |
| 2020-06-30 | $129.92 | $133.56 | $129.92 | $132.40 | $118.61 | 167,211 |
| 2020-06-29 | $124.53 | $130.94 | $124.53 | $130.28 | $116.71 | 105,754 |
| 2020-06-26 | $128.87 | $130.05 | $123.64 | $123.66 | $110.78 | 350,422 |
| 2020-06-25 | $126.06 | $131.00 | $126.02 | $130.02 | $116.48 | 151,695 |
| 2020-06-24 | $128.81 | $130.19 | $125.10 | $127.02 | $113.79 | 133,484 |
| 2020-06-23 | $133.85 | $133.85 | $130.31 | $130.43 | $116.84 | 99,942 |
| 2020-06-22 | $130.35 | $132.95 | $128.41 | $132.34 | $118.55 | 108,683 |
| 2020-06-19 | $133.49 | $135.26 | $130.81 | $131.82 | $118.09 | 469,588 |
| 2020-06-18 | $134.65 | $136.19 | $133.51 | $134.56 | $120.54 | 153,790 |
| 2020-06-17 | $138.29 | $139.18 | $135.04 | $136.16 | $121.98 | 116,960 |
| 2020-06-16 | $139.34 | $139.34 | $135.99 | $137.19 | $122.90 | 133,917 |
| 2020-06-15 | $127.66 | $135.22 | $126.73 | $133.81 | $119.87 | 122,885 |
| 2020-06-12 | $134.24 | $134.68 | $127.67 | $132.10 | $118.34 | 161,767 |
| 2020-06-11 | $131.17 | $134.29 | $129.46 | $130.06 | $115.59 | 121,962 |
| 2020-06-10 | $140.67 | $141.31 | $137.40 | $138.90 | $123.45 | 122,177 |
| 2020-06-09 | $144.32 | $145.75 | $142.33 | $142.59 | $126.73 | 125,121 |
| 2020-06-08 | $147.97 | $148.61 | $146.43 | $147.51 | $131.10 | 153,368 |
| 2020-06-05 | $143.13 | $146.39 | $142.27 | $144.73 | $128.63 | 153,157 |
| 2020-06-04 | $136.31 | $137.97 | $135.78 | $137.79 | $122.46 | 128,545 |
| 2020-06-03 | $137.44 | $139.98 | $136.71 | $138.10 | $122.74 | 145,387 |
| 2020-06-02 | $132.91 | $136.24 | $132.01 | $135.23 | $120.19 | 167,240 |
| 2020-06-01 | $134.22 | $134.63 | $131.19 | $131.47 | $116.85 | 123,509 |
| 2020-05-29 | $130.83 | $134.37 | $129.34 | $133.64 | $118.77 | 246,091 |
| 2020-05-28 | $132.97 | $133.16 | $130.85 | $132.65 | $117.89 | 157,709 |
| 2020-05-27 | $130.18 | $130.67 | $125.67 | $130.48 | $115.97 | 179,143 |
| 2020-05-26 | $127.00 | $128.62 | $125.76 | $126.97 | $112.85 | 180,276 |
| 2020-05-22 | $121.31 | $121.92 | $119.46 | $121.81 | $108.26 | 143,424 |
| 2020-05-21 | $120.51 | $122.22 | $120.02 | $120.79 | $107.35 | 174,785 |
| 2020-05-20 | $121.12 | $122.17 | $119.64 | $120.99 | $107.53 | 121,217 |
| 2020-05-19 | $120.13 | $121.44 | $118.82 | $118.99 | $105.75 | 136,199 |
| 2020-05-18 | $114.62 | $122.13 | $114.62 | $121.25 | $107.76 | 179,136 |
| 2020-05-15 | $111.35 | $111.55 | $108.78 | $110.32 | $98.05 | 123,757 |
| 2020-05-14 | $109.00 | $111.95 | $106.79 | $111.81 | $99.37 | 138,910 |
| 2020-05-13 | $113.98 | $114.82 | $110.74 | $111.35 | $98.96 | 105,624 |
| 2020-05-12 | $121.34 | $122.40 | $114.55 | $114.93 | $102.15 | 182,220 |
| 2020-05-11 | $120.85 | $122.39 | $119.22 | $120.81 | $107.37 | 103,681 |
| 2020-05-08 | $123.47 | $124.97 | $121.90 | $122.74 | $109.09 | 83,612 |
| 2020-05-07 | $121.64 | $123.17 | $120.25 | $120.82 | $107.38 | 97,702 |
| 2020-05-06 | $122.06 | $123.36 | $120.22 | $120.24 | $106.86 | 78,345 |
| 2020-05-05 | $125.06 | $125.80 | $121.30 | $121.49 | $107.98 | 108,573 |
| 2020-05-04 | $119.58 | $123.24 | $118.58 | $122.95 | $109.27 | 134,186 |
| 2020-05-01 | $124.84 | $125.26 | $118.87 | $121.47 | $107.96 | 128,535 |
| 2020-04-30 | $130.73 | $131.54 | $123.95 | $129.09 | $114.73 | 130,015 |
| 2020-04-29 | $135.30 | $137.84 | $132.09 | $132.90 | $118.12 | 125,404 |
| 2020-04-28 | $133.82 | $134.81 | $130.12 | $130.62 | $116.09 | 83,239 |
| 2020-04-27 | $125.79 | $131.19 | $125.79 | $129.50 | $115.09 | 89,616 |
| 2020-04-24 | $124.16 | $125.39 | $122.09 | $124.14 | $110.33 | 122,712 |
| 2020-04-23 | $127.48 | $129.12 | $123.10 | $123.99 | $110.20 | 157,074 |
| 2020-04-22 | $127.17 | $129.25 | $124.78 | $127.22 | $113.07 | 101,826 |
| 2020-04-21 | $124.48 | $126.41 | $123.57 | $124.12 | $110.31 | 118,353 |
| 2020-04-20 | $131.11 | $131.69 | $127.08 | $127.66 | $113.46 | 57,143 |
| 2020-04-17 | $133.29 | $135.20 | $131.81 | $133.76 | $118.88 | 77,409 |
| 2020-04-16 | $129.35 | $130.29 | $126.64 | $129.70 | $115.27 | 104,048 |
| 2020-04-15 | $134.66 | $134.98 | $127.50 | $129.10 | $114.74 | 110,735 |
| 2020-04-14 | $135.91 | $139.65 | $134.85 | $139.29 | $123.80 | 102,479 |
| 2020-04-13 | $139.92 | $139.92 | $131.46 | $132.69 | $117.93 | 67,707 |
| 2020-04-09 | $131.48 | $142.18 | $131.48 | $141.59 | $125.84 | 141,184 |
| 2020-04-08 | $127.01 | $132.14 | $124.29 | $129.43 | $115.03 | 201,938 |
| 2020-04-07 | $130.08 | $134.82 | $122.05 | $124.13 | $110.32 | 146,973 |
| 2020-04-06 | $125.64 | $133.78 | $125.00 | $127.48 | $113.30 | 168,243 |
| 2020-04-03 | $119.47 | $121.54 | $116.95 | $120.52 | $107.11 | 156,104 |
| 2020-04-02 | $119.23 | $121.90 | $116.91 | $120.73 | $107.30 | 137,711 |
| 2020-04-01 | $129.02 | $129.04 | $117.96 | $121.54 | $108.02 | 196,832 |
| 2020-03-31 | $134.47 | $135.52 | $126.20 | $135.52 | $120.44 | 209,582 |
| 2020-03-30 | $130.34 | $135.44 | $127.42 | $135.12 | $120.09 | 137,035 |
| 2020-03-27 | $120.34 | $132.09 | $117.85 | $128.20 | $113.94 | 129,896 |
| 2020-03-26 | $117.39 | $125.53 | $116.88 | $124.68 | $110.81 | 141,304 |
| 2020-03-25 | $118.48 | $121.92 | $112.52 | $115.92 | $103.03 | 190,476 |
| 2020-03-24 | $123.53 | $125.40 | $113.14 | $118.59 | $105.40 | 180,997 |
| 2020-03-23 | $110.25 | $119.68 | $102.48 | $118.30 | $105.14 | 172,895 |
| 2020-03-20 | $120.00 | $121.24 | $105.05 | $110.17 | $97.91 | 298,132 |
| 2020-03-19 | $115.88 | $128.28 | $110.27 | $120.27 | $106.89 | 188,020 |
| 2020-03-18 | $109.00 | $127.56 | $107.90 | $115.90 | $103.01 | 262,504 |
| 2020-03-17 | $113.03 | $118.62 | $107.00 | $117.30 | $104.25 | 229,396 |
| 2020-03-16 | $130.49 | $130.49 | $110.31 | $110.85 | $98.52 | 183,605 |
| 2020-03-13 | $135.65 | $142.96 | $125.72 | $142.96 | $127.06 | 186,077 |
| 2020-03-12 | $122.03 | $139.72 | $122.03 | $130.08 | $114.77 | 275,843 |
| 2020-03-11 | $147.72 | $148.39 | $137.15 | $138.67 | $122.35 | 198,904 |
| 2020-03-10 | $151.83 | $151.83 | $141.44 | $151.13 | $133.34 | 218,491 |
| 2020-03-09 | $147.66 | $151.72 | $146.29 | $147.76 | $130.37 | 282,453 |
| 2020-03-06 | $150.95 | $156.44 | $149.86 | $155.91 | $137.56 | 158,514 |
| 2020-03-05 | $154.80 | $157.07 | $153.52 | $155.74 | $137.41 | 141,632 |
| 2020-03-04 | $156.95 | $158.67 | $155.21 | $158.06 | $139.45 | 93,481 |
| 2020-03-03 | $157.46 | $157.79 | $151.25 | $154.00 | $135.87 | 146,592 |
| 2020-03-02 | $149.02 | $158.06 | $148.05 | $157.96 | $139.37 | 164,820 |
| 2020-02-28 | $147.85 | $149.33 | $142.44 | $148.55 | $131.06 | 276,907 |
| 2020-02-27 | $157.47 | $159.24 | $151.81 | $151.84 | $133.97 | 163,421 |
| 2020-02-26 | $160.25 | $161.79 | $159.42 | $160.10 | $141.25 | 113,589 |
| 2020-02-25 | $166.16 | $166.32 | $159.24 | $159.83 | $141.01 | 139,599 |
| 2020-02-24 | $165.69 | $167.50 | $165.58 | $166.00 | $146.46 | 77,154 |
| 2020-02-21 | $167.25 | $169.24 | $166.78 | $167.76 | $148.01 | 136,991 |
| 2020-02-20 | $166.14 | $168.46 | $165.90 | $167.13 | $147.46 | 99,297 |
| 2020-02-19 | $170.86 | $170.86 | $165.70 | $166.80 | $147.16 | 96,540 |
| 2020-02-18 | $170.34 | $171.84 | $169.40 | $169.97 | $149.96 | 105,457 |
| 2020-02-14 | $170.70 | $171.56 | $170.01 | $170.67 | $150.58 | 111,164 |
| 2020-02-13 | $169.62 | $171.00 | $169.62 | $170.31 | $150.26 | 65,954 |
| 2020-02-12 | $171.06 | $171.72 | $169.28 | $170.03 | $150.01 | 97,294 |
| 2020-02-11 | $170.33 | $171.51 | $169.79 | $170.71 | $150.61 | 76,357 |
| 2020-02-10 | $170.30 | $171.20 | $169.56 | $170.21 | $150.17 | 39,788 |
| 2020-02-07 | $171.34 | $172.06 | $170.01 | $170.29 | $150.24 | 36,315 |
| 2020-02-06 | $169.63 | $171.48 | $168.78 | $170.76 | $150.66 | 55,383 |
| 2020-02-05 | $172.01 | $172.01 | $168.38 | $169.19 | $149.27 | 56,916 |
| 2020-02-04 | $170.86 | $172.47 | $169.31 | $171.32 | $151.15 | 48,954 |
| 2020-02-03 | $168.37 | $171.18 | $167.88 | $170.04 | $150.02 | 100,451 |
| 2020-01-31 | $171.39 | $171.95 | $167.25 | $167.56 | $147.83 | 120,380 |
| 2020-01-30 | $169.99 | $172.02 | $169.99 | $171.78 | $151.56 | 62,927 |
| 2020-01-29 | $170.60 | $171.86 | $170.05 | $170.80 | $150.69 | 76,681 |
| 2020-01-28 | $171.99 | $172.73 | $170.48 | $170.57 | $150.49 | 66,965 |
| 2020-01-27 | $169.26 | $172.18 | $169.26 | $171.49 | $151.30 | 84,730 |
| 2020-01-24 | $171.16 | $172.64 | $169.66 | $170.76 | $150.66 | 63,209 |
| 2020-01-23 | $169.65 | $171.45 | $168.66 | $170.89 | $150.77 | 94,143 |
| 2020-01-22 | $173.03 | $173.31 | $169.46 | $169.67 | $149.70 | 113,944 |
| 2020-01-21 | $170.52 | $173.38 | $170.28 | $173.10 | $152.72 | 82,334 |
| 2020-01-17 | $171.85 | $171.85 | $170.71 | $170.85 | $150.74 | 58,020 |
| 2020-01-16 | $169.32 | $171.61 | $169.31 | $171.33 | $151.16 | 71,831 |
| 2020-01-15 | $167.21 | $169.26 | $167.21 | $168.46 | $148.63 | 168,861 |
| 2020-01-14 | $168.66 | $168.66 | $166.22 | $167.13 | $147.46 | 65,038 |
| 2020-01-13 | $165.45 | $168.52 | $165.18 | $168.52 | $148.68 | 97,632 |
| 2020-01-10 | $164.54 | $165.34 | $163.59 | $165.34 | $145.88 | 91,188 |
| 2020-01-09 | $163.82 | $165.72 | $163.22 | $164.46 | $145.10 | 91,580 |
| 2020-01-08 | $163.72 | $164.13 | $162.86 | $163.71 | $144.44 | 132,285 |
| 2020-01-07 | $164.83 | $165.62 | $163.52 | $163.87 | $144.58 | 108,097 |
| 2020-01-06 | $165.49 | $166.89 | $164.51 | $165.78 | $146.26 | 112,311 |
| 2020-01-03 | $163.90 | $166.98 | $163.90 | $165.93 | $146.40 | 94,867 |
| 2020-01-02 | $165.65 | $165.65 | $162.84 | $165.00 | $145.58 | 129,130 |
| 2019-12-31 | $164.47 | $165.24 | $164.37 | $164.87 | $145.46 | 119,135 |
| 2019-12-30 | $163.97 | $164.64 | $163.43 | $164.52 | $145.15 | 45,867 |
| 2019-12-27 | $164.38 | $164.38 | $163.31 | $164.15 | $144.83 | 44,684 |
| 2019-12-26 | $164.04 | $164.66 | $163.27 | $163.70 | $144.43 | 24,613 |
| 2019-12-24 | $163.55 | $164.43 | $162.76 | $163.69 | $144.42 | 31,615 |
| 2019-12-23 | $165.27 | $165.27 | $162.65 | $163.12 | $143.92 | 69,969 |
| 2019-12-20 | $164.05 | $165.69 | $163.86 | $164.55 | $145.18 | 362,569 |
| 2019-12-19 | $162.88 | $164.51 | $162.72 | $163.57 | $144.31 | 96,884 |
| 2019-12-18 | $163.22 | $164.37 | $162.05 | $162.66 | $143.51 | 136,441 |
| 2019-12-17 | $163.64 | $165.60 | $163.18 | $163.30 | $144.08 | 134,660 |
| 2019-12-16 | $166.95 | $167.11 | $165.40 | $166.14 | $146.58 | 125,730 |
| 2019-12-13 | $166.51 | $166.89 | $164.27 | $166.56 | $146.95 | 86,600 |
| 2019-12-12 | $169.25 | $169.79 | $166.40 | $166.70 | $147.08 | 103,983 |
| 2019-12-11 | $173.46 | $173.70 | $170.16 | $170.42 | $149.42 | 78,459 |
| 2019-12-10 | $172.58 | $174.58 | $169.31 | $173.45 | $152.07 | 121,371 |
| 2019-12-09 | $176.00 | $176.31 | $175.11 | $175.11 | $153.53 | 83,333 |
| 2019-12-06 | $176.43 | $178.42 | $176.10 | $176.24 | $154.52 | 79,206 |
| 2019-12-05 | $175.23 | $177.06 | $174.92 | $175.67 | $154.02 | 69,538 |
| 2019-12-04 | $176.10 | $177.12 | $175.37 | $175.62 | $153.98 | 75,088 |
| 2019-12-03 | $174.92 | $176.27 | $174.92 | $175.89 | $154.21 | 75,801 |
| 2019-12-02 | $176.55 | $177.09 | $174.36 | $175.31 | $153.70 | 96,276 |
| 2019-11-29 | $179.13 | $179.43 | $176.48 | $176.59 | $154.83 | 50,815 |
| 2019-11-27 | $177.13 | $179.52 | $176.32 | $179.35 | $157.25 | 52,714 |
| 2019-11-26 | $175.05 | $177.88 | $175.05 | $176.98 | $155.17 | 94,030 |
| 2019-11-25 | $174.03 | $176.05 | $173.36 | $175.06 | $153.49 | 73,605 |
| 2019-11-22 | $174.86 | $174.86 | $172.30 | $173.04 | $151.71 | 72,683 |
| 2019-11-21 | $176.80 | $176.80 | $173.91 | $174.11 | $152.65 | 72,970 |
| 2019-11-20 | $176.69 | $177.96 | $175.28 | $176.64 | $154.87 | 87,283 |
| 2019-11-19 | $176.75 | $177.32 | $175.33 | $176.73 | $154.95 | 99,997 |
| 2019-11-18 | $175.47 | $177.42 | $175.47 | $176.11 | $154.41 | 54,115 |
| 2019-11-15 | $176.24 | $176.40 | $174.81 | $175.77 | $154.11 | 84,138 |
| 2019-11-14 | $174.50 | $176.36 | $174.50 | $175.66 | $154.01 | 84,108 |
| 2019-11-13 | $174.01 | $175.71 | $173.71 | $174.44 | $152.94 | 90,138 |
| 2019-11-12 | $176.60 | $177.95 | $174.12 | $174.20 | $152.73 | 81,855 |
| 2019-11-11 | $175.12 | $177.34 | $175.12 | $176.76 | $154.98 | 55,041 |
| 2019-11-08 | $176.74 | $177.46 | $175.70 | $175.78 | $154.12 | 57,345 |
| 2019-11-07 | $177.50 | $178.42 | $176.14 | $176.81 | $155.02 | 94,786 |
| 2019-11-06 | $176.60 | $177.43 | $176.34 | $177.34 | $155.48 | 87,183 |
| 2019-11-05 | $179.57 | $180.44 | $175.52 | $176.32 | $154.59 | 113,570 |
| 2019-11-04 | $181.93 | $181.93 | $179.29 | $179.84 | $157.68 | 82,651 |
| 2019-11-01 | $181.64 | $181.99 | $179.39 | $181.91 | $159.49 | 72,998 |
| 2019-10-31 | $181.69 | $182.09 | $180.09 | $180.55 | $158.30 | 95,298 |
| 2019-10-30 | $181.47 | $181.56 | $179.16 | $181.19 | $158.86 | 62,216 |
| 2019-10-29 | $182.00 | $183.51 | $181.07 | $181.71 | $159.32 | 61,275 |
| 2019-10-28 | $180.63 | $183.10 | $180.63 | $182.61 | $160.10 | 83,506 |
| 2019-10-25 | $181.59 | $181.86 | $179.74 | $180.75 | $158.47 | 75,237 |
| 2019-10-24 | $181.59 | $184.12 | $180.65 | $181.42 | $159.06 | 102,272 |
| 2019-10-23 | $167.79 | $183.54 | $159.41 | $180.63 | $158.37 | 175,549 |
| 2019-10-22 | $185.86 | $192.13 | $182.64 | $183.28 | $160.69 | 88,543 |
| 2019-10-21 | $184.03 | $185.87 | $184.03 | $185.38 | $162.53 | 89,311 |
| 2019-10-18 | $181.86 | $184.39 | $181.36 | $184.01 | $161.33 | 76,369 |
| 2019-10-17 | $180.61 | $184.18 | $180.52 | $182.07 | $159.63 | 137,869 |
| 2019-10-16 | $182.26 | $182.57 | $179.29 | $180.10 | $157.90 | 167,016 |
| 2019-10-15 | $183.08 | $183.96 | $181.94 | $182.74 | $160.22 | 53,204 |
| 2019-10-14 | $183.44 | $183.44 | $180.97 | $182.60 | $160.10 | 47,918 |
| 2019-10-11 | $184.83 | $185.10 | $182.78 | $183.17 | $160.60 | 85,810 |
| 2019-10-10 | $181.87 | $183.39 | $181.64 | $182.53 | $160.03 | 64,064 |
| 2019-10-09 | $184.57 | $185.72 | $181.79 | $182.70 | $160.18 | 95,935 |
| 2019-10-08 | $182.58 | $184.72 | $181.50 | $183.46 | $160.85 | 74,476 |
| 2019-10-07 | $182.29 | $185.04 | $181.79 | $183.38 | $160.78 | 62,756 |
| 2019-10-04 | $182.87 | $184.06 | $182.27 | $183.25 | $160.67 | 67,743 |
| 2019-10-03 | $180.03 | $183.74 | $180.03 | $182.82 | $160.29 | 54,095 |
| 2019-10-02 | $180.40 | $181.42 | $178.93 | $179.91 | $157.74 | 107,628 |
| 2019-10-01 | $182.23 | $183.28 | $179.67 | $180.75 | $158.47 | 104,517 |
| 2019-09-30 | $182.41 | $183.69 | $181.77 | $181.95 | $159.53 | 94,931 |
| 2019-09-27 | $185.91 | $186.12 | $180.98 | $182.06 | $159.62 | 59,470 |
| 2019-09-26 | $184.01 | $185.89 | $182.88 | $185.45 | $162.59 | 75,872 |
| 2019-09-25 | $181.97 | $183.68 | $181.67 | $183.44 | $160.83 | 93,683 |
| 2019-09-24 | $183.30 | $184.74 | $181.35 | $182.50 | $160.01 | 87,820 |
| 2019-09-23 | $182.57 | $183.31 | $180.75 | $182.17 | $159.72 | 79,000 |
| 2019-09-20 | $179.47 | $181.02 | $178.46 | $180.36 | $158.13 | 408,636 |
| 2019-09-19 | $180.38 | $181.42 | $179.17 | $179.17 | $157.09 | 63,236 |
| 2019-09-18 | $182.42 | $182.75 | $178.02 | $179.10 | $157.03 | 72,788 |
| 2019-09-17 | $179.98 | $182.66 | $179.64 | $181.88 | $159.46 | 81,145 |
| 2019-09-16 | $177.26 | $180.40 | $177.26 | $180.06 | $157.87 | 92,673 |
| 2019-09-13 | $176.08 | $178.37 | $175.42 | $176.64 | $154.87 | 118,067 |
| 2019-09-12 | $173.70 | $176.58 | $173.38 | $176.15 | $154.44 | 119,088 |
| 2019-09-11 | $173.23 | $173.70 | $170.33 | $172.53 | $151.27 | 186,780 |
| 2019-09-10 | $179.70 | $180.13 | $173.18 | $174.00 | $151.63 | 171,840 |
| 2019-09-09 | $179.98 | $181.63 | $178.75 | $180.58 | $157.37 | 114,984 |
| 2019-09-06 | $181.52 | $181.79 | $180.19 | $180.66 | $157.44 | 70,752 |
| 2019-09-05 | $185.42 | $186.14 | $180.19 | $180.59 | $157.38 | 147,710 |
| 2019-09-04 | $182.77 | $185.26 | $181.32 | $185.00 | $161.22 | 146,080 |
| 2019-09-03 | $179.70 | $182.50 | $179.70 | $181.32 | $158.01 | 97,013 |
| 2019-08-30 | $181.00 | $181.40 | $178.98 | $179.61 | $156.52 | 130,927 |
| 2019-08-29 | $179.26 | $180.93 | $177.23 | $180.48 | $157.28 | 66,320 |
| 2019-08-28 | $177.17 | $178.55 | $176.41 | $177.43 | $154.62 | 61,145 |
| 2019-08-27 | $178.56 | $179.42 | $177.19 | $177.19 | $154.41 | 100,034 |
| 2019-08-26 | $176.78 | $178.31 | $174.59 | $176.35 | $153.68 | 91,913 |
| 2019-08-23 | $178.83 | $180.11 | $174.61 | $174.96 | $152.47 | 72,575 |
| 2019-08-22 | $178.44 | $180.03 | $177.26 | $179.48 | $156.41 | 43,778 |
| 2019-08-21 | $178.00 | $179.51 | $176.90 | $178.31 | $155.39 | 82,918 |
| 2019-08-20 | $178.32 | $179.13 | $176.66 | $177.09 | $154.33 | 170,184 |
| 2019-08-19 | $177.99 | $178.90 | $174.70 | $178.32 | $155.40 | 144,418 |
| 2019-08-16 | $174.70 | $177.20 | $174.40 | $176.62 | $153.92 | 160,702 |
| 2019-08-15 | $172.81 | $175.16 | $172.53 | $174.20 | $151.81 | 92,330 |
| 2019-08-14 | $174.18 | $175.06 | $171.74 | $172.05 | $149.93 | 94,393 |
| 2019-08-13 | $174.38 | $175.78 | $174.10 | $175.68 | $153.10 | 69,833 |
| 2019-08-12 | $174.88 | $176.55 | $174.32 | $174.67 | $152.22 | 97,588 |
| 2019-08-09 | $176.87 | $178.10 | $173.57 | $175.35 | $152.81 | 102,075 |
| 2019-08-08 | $175.20 | $178.92 | $173.90 | $178.00 | $155.12 | 133,220 |
| 2019-08-07 | $169.53 | $175.81 | $168.66 | $174.30 | $151.89 | 159,741 |
| 2019-08-06 | $168.48 | $172.26 | $168.48 | $170.56 | $148.64 | 125,213 |
| 2019-08-05 | $171.23 | $171.98 | $166.06 | $168.22 | $146.60 | 108,101 |
| 2019-08-02 | $173.35 | $174.58 | $172.02 | $172.53 | $150.35 | 80,054 |
| 2019-08-01 | $175.90 | $177.29 | $174.04 | $174.27 | $151.87 | 110,766 |
| 2019-07-31 | $178.40 | $179.36 | $175.00 | $175.00 | $152.50 | 195,385 |
| 2019-07-30 | $176.84 | $179.46 | $176.57 | $177.86 | $155.00 | 113,667 |
| 2019-07-29 | $178.17 | $179.92 | $176.16 | $176.89 | $154.15 | 164,035 |
| 2019-07-26 | $174.69 | $178.05 | $174.38 | $177.85 | $154.99 | 89,278 |
| 2019-07-25 | $176.46 | $176.46 | $172.14 | $173.80 | $151.46 | 90,692 |
| 2019-07-24 | $176.40 | $179.48 | $173.82 | $176.45 | $153.77 | 147,345 |
| 2019-07-23 | $174.05 | $176.66 | $173.24 | $175.48 | $152.92 | 108,158 |
| 2019-07-22 | $172.57 | $174.19 | $171.30 | $173.33 | $151.05 | 102,515 |
| 2019-07-19 | $175.89 | $176.64 | $171.69 | $171.91 | $149.81 | 78,704 |
| 2019-07-18 | $174.13 | $176.46 | $173.60 | $176.20 | $153.55 | 82,372 |
| 2019-07-17 | $174.34 | $175.73 | $172.55 | $174.13 | $151.75 | 100,943 |
| 2019-07-16 | $172.51 | $174.91 | $172.13 | $174.14 | $151.76 | 109,731 |
| 2019-07-15 | $173.72 | $174.47 | $172.24 | $172.84 | $150.62 | 60,472 |
| 2019-07-12 | $172.77 | $174.72 | $171.82 | $172.80 | $150.59 | 85,838 |
| 2019-07-11 | $175.48 | $176.80 | $172.22 | $173.15 | $150.89 | 65,925 |
| 2019-07-10 | $173.96 | $175.55 | $173.24 | $175.30 | $152.77 | 62,054 |
| 2019-07-09 | $171.78 | $173.51 | $171.58 | $173.18 | $150.92 | 60,805 |
| 2019-07-08 | $172.60 | $173.14 | $170.23 | $172.29 | $150.14 | 56,935 |
| 2019-07-05 | $170.62 | $173.49 | $168.72 | $172.85 | $150.63 | 93,798 |
| 2019-07-03 | $170.22 | $172.02 | $170.09 | $172.02 | $149.91 | 110,106 |
| 2019-07-02 | $168.66 | $170.42 | $168.66 | $169.24 | $147.49 | 131,385 |
| 2019-07-01 | $171.66 | $171.66 | $166.13 | $168.13 | $146.52 | 161,568 |
| 2019-06-28 | $169.94 | $171.70 | $168.36 | $168.53 | $146.87 | 531,106 |
| 2019-06-27 | $170.77 | $172.10 | $168.40 | $169.27 | $147.51 | 168,371 |
| 2019-06-26 | $174.42 | $174.42 | $169.98 | $170.16 | $148.29 | 78,085 |
| 2019-06-25 | $176.78 | $178.16 | $173.98 | $173.98 | $151.62 | 133,292 |
| 2019-06-24 | $176.94 | $177.64 | $175.77 | $176.30 | $153.64 | 107,657 |
| 2019-06-21 | $176.56 | $177.25 | $175.48 | $176.26 | $153.60 | 192,339 |
| 2019-06-20 | $177.99 | $178.60 | $177.10 | $177.98 | $155.10 | 145,037 |
| 2019-06-19 | $175.20 | $176.91 | $174.24 | $176.79 | $154.06 | 116,824 |
| 2019-06-18 | $174.45 | $176.91 | $174.08 | $175.62 | $153.04 | 268,108 |
| 2019-06-17 | $170.56 | $173.45 | $169.60 | $173.35 | $151.07 | 62,715 |
| 2019-06-14 | $170.59 | $171.35 | $168.77 | $170.40 | $148.50 | 68,656 |
| 2019-06-13 | $169.87 | $170.80 | $167.01 | $170.80 | $148.84 | 99,192 |
| 2019-06-12 | $168.28 | $169.57 | $167.73 | $169.37 | $147.60 | 71,409 |
| 2019-06-11 | $168.00 | $168.53 | $166.20 | $168.29 | $146.66 | 119,787 |
| 2019-06-10 | $167.46 | $170.16 | $166.77 | $168.24 | $145.70 | 92,503 |
| 2019-06-07 | $167.62 | $168.42 | $165.74 | $167.16 | $144.77 | 45,553 |
| 2019-06-06 | $165.29 | $165.92 | $163.72 | $165.82 | $143.61 | 88,116 |
| 2019-06-05 | $162.08 | $165.13 | $161.32 | $165.03 | $142.92 | 81,187 |
| 2019-06-04 | $161.51 | $162.41 | $159.26 | $161.65 | $140.00 | 76,209 |
| 2019-06-03 | $161.58 | $163.10 | $160.06 | $160.98 | $139.42 | 102,679 |
| 2019-05-31 | $159.21 | $161.46 | $158.61 | $160.92 | $139.36 | 84,441 |
| 2019-05-30 | $160.25 | $161.48 | $159.12 | $159.96 | $138.53 | 76,351 |
| 2019-05-29 | $162.60 | $162.60 | $159.69 | $159.87 | $138.46 | 62,517 |
| 2019-05-28 | $165.53 | $166.37 | $163.18 | $163.26 | $141.39 | 96,257 |
| 2019-05-24 | $164.70 | $167.43 | $164.26 | $165.02 | $142.92 | 80,908 |
| 2019-05-23 | $162.79 | $163.68 | $162.02 | $163.68 | $141.76 | 84,636 |
| 2019-05-22 | $162.04 | $163.89 | $161.55 | $163.27 | $141.40 | 91,119 |
| 2019-05-21 | $161.06 | $162.80 | $160.86 | $162.22 | $140.49 | 120,946 |
| 2019-05-20 | $160.89 | $161.81 | $159.91 | $160.53 | $139.03 | 71,580 |
| 2019-05-17 | $158.70 | $162.77 | $158.36 | $161.81 | $140.14 | 472,127 |
| 2019-05-16 | $157.33 | $159.37 | $157.33 | $159.21 | $137.88 | 114,350 |
| 2019-05-15 | $156.17 | $158.24 | $155.97 | $157.32 | $136.25 | 92,752 |
| 2019-05-14 | $155.97 | $156.98 | $155.18 | $156.64 | $135.66 | 127,951 |
| 2019-05-13 | $154.51 | $155.84 | $154.32 | $155.68 | $134.83 | 185,953 |
| 2019-05-10 | $154.68 | $156.23 | $153.63 | $155.96 | $135.07 | 136,723 |
| 2019-05-09 | $153.55 | $155.30 | $152.73 | $154.87 | $134.13 | 118,775 |
| 2019-05-08 | $154.06 | $155.49 | $153.05 | $153.94 | $133.32 | 74,926 |
| 2019-05-07 | $157.31 | $157.37 | $152.72 | $153.91 | $133.29 | 150,883 |
| 2019-05-06 | $157.61 | $158.98 | $156.94 | $158.07 | $136.90 | 133,238 |
| 2019-05-03 | $157.14 | $159.02 | $156.68 | $158.78 | $137.51 | 90,376 |
| 2019-05-02 | $157.33 | $158.96 | $156.16 | $156.41 | $135.46 | 130,617 |
| 2019-05-01 | $158.34 | $158.86 | $154.34 | $156.78 | $135.78 | 160,014 |
| 2019-04-30 | $151.94 | $154.10 | $150.43 | $153.62 | $133.04 | 139,037 |
| 2019-04-29 | $151.77 | $152.72 | $151.29 | $151.54 | $131.24 | 90,353 |
| 2019-04-26 | $151.26 | $152.23 | $150.29 | $151.64 | $131.33 | 87,225 |
| 2019-04-25 | $149.90 | $151.07 | $148.72 | $150.97 | $130.75 | 75,187 |
| 2019-04-24 | $149.24 | $151.46 | $149.24 | $150.11 | $130.00 | 146,851 |
| 2019-04-23 | $146.69 | $149.20 | $146.12 | $149.02 | $129.06 | 161,363 |
| 2019-04-22 | $146.48 | $146.48 | $143.73 | $145.92 | $126.37 | 104,443 |
| 2019-04-18 | $146.53 | $147.32 | $146.29 | $146.85 | $127.18 | 135,622 |
| 2019-04-17 | $148.79 | $148.79 | $145.69 | $146.24 | $126.65 | 149,038 |
| 2019-04-16 | $150.88 | $150.88 | $147.37 | $148.17 | $128.32 | 146,592 |
| 2019-04-15 | $150.95 | $151.52 | $150.03 | $150.46 | $130.31 | 114,507 |
| 2019-04-12 | $151.37 | $151.37 | $149.33 | $150.56 | $130.39 | 112,148 |
| 2019-04-11 | $150.37 | $151.46 | $149.82 | $151.19 | $130.94 | 191,859 |
| 2019-04-10 | $147.99 | $150.37 | $147.17 | $150.37 | $130.23 | 4,002,188 |
| 2019-04-09 | $149.13 | $149.43 | $147.32 | $147.68 | $127.90 | 264,369 |
| 2019-04-08 | $149.59 | $149.80 | $148.15 | $149.34 | $129.34 | 252,380 |
| 2019-04-05 | $150.89 | $151.90 | $148.75 | $149.85 | $129.78 | 483,944 |
| 2019-04-04 | $155.68 | $156.69 | $154.59 | $156.64 | $135.66 | 78,436 |
| 2019-04-03 | $157.18 | $157.92 | $155.07 | $155.79 | $134.92 | 103,529 |
| 2019-04-02 | $157.15 | $158.25 | $154.69 | $157.24 | $136.18 | 111,633 |
| 2019-04-01 | $156.87 | $157.77 | $154.80 | $157.50 | $136.40 | 93,606 |
| 2019-03-29 | $158.93 | $159.51 | $156.29 | $156.83 | $135.82 | 106,561 |
| 2019-03-28 | $156.88 | $158.67 | $154.82 | $158.44 | $137.22 | 70,743 |
| 2019-03-27 | $156.16 | $157.09 | $154.80 | $156.53 | $135.56 | 73,324 |
| 2019-03-26 | $153.90 | $156.06 | $153.28 | $156.01 | $135.11 | 68,450 |
| 2019-03-25 | $152.87 | $154.26 | $151.76 | $153.31 | $132.77 | 64,489 |
| 2019-03-22 | $155.27 | $156.70 | $152.15 | $152.77 | $132.31 | 95,176 |
| 2019-03-21 | $152.99 | $156.60 | $152.99 | $155.42 | $134.60 | 87,482 |
| 2019-03-20 | $152.13 | $154.54 | $150.83 | $152.99 | $132.50 | 70,210 |
| 2019-03-19 | $154.29 | $154.29 | $151.16 | $152.03 | $131.67 | 76,538 |
| 2019-03-18 | $155.28 | $156.51 | $152.97 | $153.94 | $133.32 | 79,050 |
| 2019-03-15 | $155.87 | $156.79 | $155.10 | $155.50 | $134.67 | 161,475 |
| 2019-03-14 | $154.75 | $155.61 | $154.29 | $155.60 | $134.76 | 54,436 |
| 2019-03-13 | $154.76 | $155.94 | $154.10 | $154.33 | $133.66 | 51,826 |
| 2019-03-12 | $155.41 | $156.72 | $153.92 | $154.34 | $133.67 | 78,562 |
| 2019-03-11 | $153.83 | $155.92 | $152.39 | $155.73 | $133.96 | 98,476 |
| 2019-03-08 | $151.89 | $153.88 | $151.89 | $153.13 | $131.72 | 93,467 |
| 2019-03-07 | $151.75 | $154.48 | $151.75 | $152.36 | $131.06 | 88,202 |
| 2019-03-06 | $152.15 | $152.87 | $150.90 | $151.63 | $130.43 | 96,021 |
| 2019-03-05 | $149.87 | $153.27 | $149.06 | $151.95 | $130.71 | 77,952 |
| 2019-03-04 | $148.96 | $150.49 | $147.72 | $150.04 | $129.06 | 115,001 |
| 2019-03-01 | $147.55 | $148.83 | $145.67 | $148.42 | $127.67 | 105,335 |
| 2019-02-28 | $146.77 | $149.06 | $146.77 | $147.17 | $126.60 | 109,564 |
| 2019-02-27 | $147.05 | $148.09 | $145.93 | $146.74 | $126.23 | 80,158 |
| 2019-02-26 | $148.22 | $148.22 | $147.36 | $147.59 | $126.96 | 43,265 |
| 2019-02-25 | $149.51 | $149.51 | $147.48 | $147.79 | $127.13 | 60,948 |
| 2019-02-22 | $148.41 | $149.30 | $147.85 | $149.07 | $128.23 | 55,699 |
| 2019-02-21 | $146.37 | $147.90 | $143.34 | $147.81 | $127.15 | 94,850 |
| 2019-02-20 | $147.78 | $147.82 | $145.48 | $146.73 | $126.22 | 77,465 |
| 2019-02-19 | $147.40 | $148.49 | $146.32 | $147.92 | $127.24 | 62,068 |
| 2019-02-15 | $147.55 | $148.19 | $146.03 | $147.58 | $126.95 | 64,811 |
| 2019-02-14 | $146.45 | $147.53 | $145.71 | $146.62 | $126.12 | 74,474 |
| 2019-02-13 | $146.55 | $147.30 | $146.06 | $146.37 | $125.91 | 59,368 |
| 2019-02-12 | $148.43 | $148.43 | $145.97 | $146.78 | $126.26 | 35,629 |
| 2019-02-11 | $146.57 | $147.69 | $146.24 | $147.58 | $126.95 | 78,005 |
| 2019-02-08 | $145.94 | $147.36 | $145.38 | $146.35 | $125.89 | 67,024 |
| 2019-02-07 | $144.19 | $146.80 | $143.62 | $146.19 | $125.75 | 63,571 |
| 2019-02-06 | $145.57 | $145.96 | $143.87 | $144.49 | $124.29 | 108,546 |
| 2019-02-05 | $145.20 | $146.44 | $143.54 | $145.47 | $125.13 | 93,127 |
| 2019-02-04 | $143.50 | $145.32 | $142.56 | $145.27 | $124.96 | 87,236 |
| 2019-02-01 | $145.13 | $145.15 | $141.69 | $143.71 | $123.62 | 96,746 |
| 2019-01-31 | $143.74 | $145.49 | $142.62 | $145.19 | $124.89 | 138,450 |
| 2019-01-30 | $143.12 | $145.00 | $142.89 | $143.68 | $123.59 | 143,524 |
| 2019-01-29 | $141.89 | $142.94 | $141.84 | $142.74 | $122.78 | 69,515 |
| 2019-01-28 | $139.53 | $142.01 | $139.53 | $141.66 | $121.86 | 50,307 |
| 2019-01-25 | $138.88 | $140.44 | $138.39 | $140.42 | $120.79 | 66,256 |
| 2019-01-24 | $138.07 | $138.60 | $137.47 | $138.04 | $118.74 | 56,846 |
| 2019-01-23 | $137.87 | $138.88 | $137.05 | $137.97 | $118.68 | 45,997 |
| 2019-01-22 | $138.53 | $138.73 | $136.58 | $137.73 | $118.48 | 68,747 |
| 2019-01-18 | $139.97 | $139.97 | $137.69 | $138.60 | $119.22 | 81,291 |
| 2019-01-17 | $138.80 | $139.83 | $138.54 | $139.47 | $119.97 | 92,765 |
| 2019-01-16 | $136.28 | $138.94 | $135.72 | $138.94 | $119.52 | 113,465 |
| 2019-01-15 | $135.23 | $136.36 | $134.25 | $136.25 | $117.20 | 57,157 |
| 2019-01-14 | $135.51 | $135.94 | $134.25 | $134.44 | $115.65 | 70,080 |
| 2019-01-11 | $134.02 | $136.28 | $133.66 | $135.96 | $116.95 | 107,162 |
| 2019-01-10 | $131.89 | $135.58 | $131.89 | $134.02 | $115.28 | 89,388 |
| 2019-01-09 | $133.92 | $133.92 | $131.71 | $132.50 | $113.98 | 118,381 |
| 2019-01-08 | $131.29 | $133.68 | $130.64 | $133.52 | $114.85 | 146,268 |
| 2019-01-07 | $130.29 | $132.58 | $129.90 | $130.40 | $112.17 | 84,234 |
| 2019-01-04 | $128.60 | $130.89 | $127.36 | $130.00 | $111.83 | 121,841 |
| 2019-01-03 | $127.92 | $129.74 | $127.37 | $128.00 | $110.11 | 73,455 |
| 2019-01-02 | $129.69 | $129.69 | $126.71 | $127.74 | $109.88 | 92,803 |
| 2018-12-31 | $132.03 | $132.03 | $128.88 | $131.00 | $112.69 | 103,805 |
| 2018-12-28 | $132.56 | $135.52 | $130.24 | $131.39 | $113.02 | 84,527 |
| 2018-12-27 | $129.54 | $132.12 | $128.07 | $131.92 | $113.48 | 73,329 |
| 2018-12-26 | $127.32 | $131.07 | $125.52 | $131.04 | $112.72 | 77,763 |
| 2018-12-24 | $132.21 | $132.21 | $127.04 | $127.07 | $109.31 | 37,113 |
| 2018-12-21 | $133.85 | $135.74 | $132.39 | $132.65 | $114.11 | 201,156 |
| 2018-12-20 | $134.65 | $135.85 | $132.29 | $133.87 | $115.15 | 94,786 |
| 2018-12-19 | $136.54 | $138.83 | $133.93 | $134.72 | $115.89 | 81,780 |
| 2018-12-18 | $136.04 | $137.74 | $133.61 | $136.26 | $117.21 | 74,484 |
| 2018-12-17 | $139.65 | $140.42 | $134.99 | $135.07 | $116.19 | 165,191 |
| 2018-12-14 | $138.59 | $140.39 | $138.59 | $139.92 | $120.36 | 120,740 |
| 2018-12-13 | $138.28 | $140.51 | $138.28 | $139.27 | $119.80 | 69,250 |
| 2018-12-12 | $141.05 | $141.85 | $137.88 | $138.29 | $118.96 | 64,105 |
| 2018-12-11 | $139.63 | $140.39 | $138.43 | $139.81 | $120.26 | 80,091 |
| 2018-12-10 | $140.81 | $141.35 | $137.87 | $139.63 | $119.21 | 71,359 |
| 2018-12-07 | $141.73 | $143.10 | $139.31 | $140.57 | $120.02 | 87,517 |
| 2018-12-06 | $137.53 | $141.35 | $136.02 | $141.23 | $120.58 | 151,392 |
| 2018-12-04 | $142.37 | $143.54 | $137.96 | $138.25 | $118.04 | 76,402 |
| 2018-12-03 | $142.22 | $142.34 | $140.50 | $142.32 | $121.51 | 96,497 |
| 2018-11-30 | $139.08 | $141.36 | $138.89 | $141.02 | $120.40 | 135,514 |
| 2018-11-29 | $139.22 | $139.53 | $138.03 | $138.76 | $118.47 | 65,561 |
| 2018-11-28 | $136.44 | $139.14 | $136.44 | $139.14 | $118.80 | 94,581 |
| 2018-11-27 | $136.08 | $136.99 | $135.72 | $136.32 | $116.39 | 76,343 |
| 2018-11-26 | $136.80 | $136.80 | $134.64 | $136.18 | $116.27 | 60,678 |
| 2018-11-23 | $135.85 | $136.50 | $134.66 | $135.88 | $116.01 | 28,091 |
| 2018-11-21 | $136.73 | $137.42 | $135.64 | $135.74 | $115.89 | 125,230 |
| 2018-11-20 | $136.89 | $138.07 | $135.73 | $136.60 | $116.63 | 88,041 |
| 2018-11-19 | $138.29 | $138.99 | $136.02 | $137.35 | $117.27 | 71,642 |
| 2018-11-16 | $136.46 | $138.22 | $136.29 | $138.18 | $117.98 | 117,404 |
| 2018-11-15 | $136.44 | $137.36 | $134.82 | $136.95 | $116.93 | 97,672 |
| 2018-11-14 | $137.38 | $138.05 | $135.41 | $136.72 | $116.73 | 88,274 |
| 2018-11-13 | $137.42 | $137.62 | $136.11 | $136.89 | $116.87 | 61,878 |
| 2018-11-12 | $137.18 | $139.11 | $136.53 | $137.02 | $116.99 | 78,875 |
| 2018-11-09 | $138.82 | $139.12 | $136.32 | $137.20 | $117.14 | 60,056 |
| 2018-11-08 | $136.56 | $138.93 | $135.72 | $138.92 | $118.61 | 84,161 |
| 2018-11-07 | $135.56 | $137.41 | $135.07 | $137.08 | $117.04 | 83,684 |
| 2018-11-06 | $133.44 | $135.23 | $133.44 | $135.00 | $115.26 | 58,524 |
| 2018-11-05 | $131.86 | $134.31 | $131.86 | $133.44 | $113.93 | 83,934 |
| 2018-11-02 | $132.57 | $132.57 | $129.93 | $131.65 | $112.40 | 86,486 |
| 2018-11-01 | $131.06 | $131.91 | $130.06 | $131.55 | $112.32 | 62,872 |
| 2018-10-31 | $132.96 | $133.53 | $130.10 | $130.60 | $111.50 | 143,999 |
| 2018-10-30 | $131.74 | $134.43 | $131.54 | $132.68 | $113.28 | 63,805 |
| 2018-10-29 | $130.81 | $132.17 | $130.32 | $131.35 | $112.14 | 75,154 |
| 2018-10-26 | $132.41 | $132.41 | $127.81 | $129.61 | $110.66 | 127,925 |
| 2018-10-25 | $131.77 | $132.86 | $129.49 | $132.71 | $113.31 | 87,576 |
| 2018-10-24 | $124.39 | $132.27 | $124.39 | $130.78 | $111.66 | 154,134 |
| 2018-10-23 | $121.72 | $125.47 | $121.72 | $123.80 | $105.70 | 45,956 |
| 2018-10-22 | $124.57 | $125.04 | $121.40 | $122.71 | $104.77 | 46,292 |
| 2018-10-19 | $123.11 | $124.98 | $122.96 | $124.27 | $106.10 | 36,212 |
| 2018-10-18 | $124.01 | $125.41 | $123.21 | $123.45 | $105.40 | 56,398 |
| 2018-10-17 | $124.26 | $124.88 | $123.33 | $124.08 | $105.94 | 40,408 |
| 2018-10-16 | $122.45 | $124.58 | $121.09 | $124.33 | $106.15 | 77,415 |
| 2018-10-15 | $120.96 | $123.10 | $120.78 | $122.07 | $104.22 | 59,676 |
| 2018-10-12 | $122.96 | $122.96 | $120.23 | $121.16 | $103.44 | 126,861 |
| 2018-10-11 | $124.31 | $124.62 | $120.21 | $121.50 | $103.74 | 136,061 |
| 2018-10-10 | $126.80 | $127.55 | $124.25 | $124.32 | $106.14 | 67,637 |
| 2018-10-09 | $126.23 | $127.50 | $126.09 | $126.99 | $108.42 | 135,653 |
| 2018-10-08 | $123.68 | $126.94 | $123.68 | $126.32 | $107.85 | 51,202 |
| 2018-10-05 | $124.89 | $125.52 | $123.70 | $123.74 | $105.65 | 55,863 |
| 2018-10-04 | $124.81 | $125.59 | $122.63 | $124.95 | $106.68 | 119,307 |
| 2018-10-03 | $125.70 | $126.29 | $124.74 | $125.25 | $106.94 | 78,837 |
| 2018-10-02 | $125.66 | $126.18 | $125.30 | $125.51 | $107.16 | 44,551 |
| 2018-10-01 | $127.30 | $127.30 | $125.61 | $125.74 | $107.36 | 72,257 |
| 2018-09-28 | $125.76 | $127.18 | $125.76 | $127.09 | $108.51 | 116,150 |
| 2018-09-27 | $125.46 | $126.39 | $125.30 | $125.73 | $107.35 | 51,951 |
| 2018-09-26 | $127.05 | $127.05 | $124.49 | $125.02 | $106.74 | 71,395 |
| 2018-09-25 | $127.01 | $127.37 | $126.47 | $127.00 | $108.43 | 76,864 |
| 2018-09-24 | $129.16 | $129.16 | $125.82 | $126.76 | $108.23 | 64,450 |
| 2018-09-21 | $129.71 | $130.41 | $129.00 | $129.27 | $110.37 | 214,923 |
| 2018-09-20 | $127.49 | $129.56 | $126.44 | $129.55 | $110.61 | 95,719 |
| 2018-09-19 | $129.36 | $129.45 | $126.44 | $127.08 | $108.50 | 117,020 |
| 2018-09-18 | $130.56 | $130.56 | $128.86 | $129.30 | $110.39 | 93,947 |
| 2018-09-17 | $130.49 | $130.61 | $129.45 | $130.30 | $111.25 | 67,560 |
| 2018-09-14 | $130.76 | $130.76 | $128.86 | $130.10 | $111.08 | 102,190 |
| 2018-09-13 | $130.36 | $131.13 | $129.71 | $130.52 | $111.44 | 79,447 |
| 2018-09-12 | $130.04 | $130.04 | $129.13 | $129.75 | $110.78 | 98,993 |
| 2018-09-11 | $130.30 | $130.30 | $129.32 | $129.38 | $110.46 | 91,291 |
| 2018-09-10 | $130.29 | $131.97 | $130.29 | $131.35 | $111.24 | 125,766 |
| 2018-09-07 | $130.37 | $130.42 | $129.10 | $129.89 | $110.01 | 95,784 |
| 2018-09-06 | $130.26 | $132.04 | $130.26 | $130.58 | $110.59 | 99,967 |
| 2018-09-05 | $129.76 | $130.91 | $128.90 | $130.31 | $110.36 | 95,565 |
| 2018-09-04 | $130.45 | $130.64 | $129.25 | $129.80 | $109.93 | 177,265 |
| 2018-08-31 | $129.39 | $130.54 | $129.29 | $130.43 | $110.46 | 99,267 |
| 2018-08-30 | $129.61 | $129.94 | $128.50 | $129.50 | $109.68 | 91,947 |
| 2018-08-29 | $130.87 | $131.48 | $129.50 | $129.72 | $109.86 | 98,438 |
| 2018-08-28 | $129.36 | $131.29 | $129.02 | $131.07 | $111.01 | 76,441 |
| 2018-08-27 | $129.64 | $129.95 | $128.10 | $129.33 | $109.53 | 68,147 |
| 2018-08-24 | $129.12 | $129.88 | $128.71 | $129.35 | $109.55 | 89,504 |
| 2018-08-23 | $129.76 | $130.08 | $129.01 | $129.07 | $109.31 | 65,443 |
| 2018-08-22 | $130.76 | $130.76 | $129.16 | $129.74 | $109.88 | 40,365 |
| 2018-08-21 | $130.98 | $132.05 | $129.89 | $130.74 | $110.73 | 84,302 |
| 2018-08-20 | $131.61 | $132.61 | $130.65 | $130.95 | $110.90 | 83,150 |
| 2018-08-17 | $130.67 | $132.61 | $130.50 | $131.63 | $111.48 | 89,251 |
| 2018-08-16 | $129.70 | $131.20 | $129.59 | $130.77 | $110.75 | 42,554 |
| 2018-08-15 | $128.41 | $131.03 | $128.41 | $129.56 | $109.73 | 60,614 |
| 2018-08-14 | $128.24 | $129.09 | $127.89 | $128.53 | $108.85 | 84,917 |
| 2018-08-13 | $128.68 | $128.68 | $127.29 | $127.99 | $108.40 | 55,605 |
| 2018-08-10 | $128.90 | $129.69 | $128.67 | $128.83 | $109.11 | 72,891 |
| 2018-08-09 | $128.90 | $129.77 | $128.61 | $129.44 | $109.62 | 68,810 |
| 2018-08-08 | $128.76 | $129.22 | $127.40 | $128.48 | $108.81 | 57,843 |
| 2018-08-07 | $129.80 | $130.10 | $127.76 | $128.79 | $109.07 | 46,836 |
| 2018-08-06 | $129.80 | $130.10 | $128.27 | $128.79 | $109.07 | 88,587 |
| 2018-08-03 | $127.83 | $129.57 | $127.83 | $129.47 | $109.65 | 56,068 |
| 2018-08-02 | $127.57 | $128.82 | $127.57 | $128.15 | $108.53 | 55,280 |
| 2018-08-01 | $127.48 | $127.93 | $125.56 | $127.86 | $108.29 | 64,930 |
| 2018-07-31 | $125.35 | $128.54 | $125.30 | $127.77 | $108.21 | 101,752 |
| 2018-07-30 | $125.60 | $126.84 | $124.86 | $125.36 | $106.17 | 84,931 |
| 2018-07-27 | $127.70 | $127.70 | $125.46 | $125.56 | $106.34 | 62,712 |
| 2018-07-26 | $125.05 | $128.29 | $125.05 | $127.53 | $108.01 | 84,612 |
| 2018-07-25 | $126.02 | $126.02 | $123.56 | $125.12 | $105.97 | 123,393 |
| 2018-07-24 | $126.26 | $126.75 | $124.69 | $126.10 | $106.80 | 114,804 |
| 2018-07-23 | $126.76 | $126.76 | $124.79 | $126.35 | $107.01 | 63,387 |
| 2018-07-20 | $128.96 | $128.96 | $126.33 | $126.69 | $107.30 | 67,800 |
| 2018-07-19 | $127.44 | $129.73 | $127.44 | $128.71 | $109.01 | 92,074 |
| 2018-07-18 | $127.95 | $128.28 | $126.33 | $127.70 | $108.15 | 65,681 |
| 2018-07-17 | $128.42 | $129.03 | $127.40 | $128.02 | $108.42 | 134,707 |
| 2018-07-16 | $129.92 | $130.30 | $128.39 | $128.64 | $108.95 | 80,208 |
| 2018-07-13 | $130.38 | $130.89 | $129.70 | $130.23 | $110.29 | 68,387 |
| 2018-07-12 | $130.10 | $130.99 | $129.70 | $130.28 | $110.34 | 53,308 |
| 2018-07-11 | $129.09 | $131.48 | $129.09 | $129.94 | $110.05 | 67,763 |
| 2018-07-10 | $130.59 | $130.94 | $129.50 | $130.01 | $110.11 | 92,901 |
| 2018-07-09 | $131.99 | $131.99 | $129.69 | $130.44 | $110.47 | 126,351 |
| 2018-07-06 | $131.86 | $132.33 | $131.10 | $132.00 | $111.79 | 62,532 |
| 2018-07-05 | $131.19 | $131.85 | $130.01 | $131.61 | $111.46 | 145,933 |
| 2018-07-03 | $129.16 | $131.30 | $128.18 | $130.81 | $110.78 | 76,715 |
| 2018-07-02 | $127.66 | $128.83 | $126.06 | $128.55 | $108.87 | 100,886 |
| 2018-06-29 | $127.79 | $128.71 | $127.02 | $128.50 | $108.83 | 123,475 |
| 2018-06-28 | $126.87 | $128.19 | $126.87 | $127.68 | $108.13 | 95,944 |
| 2018-06-27 | $127.56 | $127.83 | $126.66 | $127.00 | $107.56 | 71,439 |
| 2018-06-26 | $127.32 | $127.74 | $126.41 | $126.95 | $107.52 | 93,710 |
| 2018-06-25 | $127.09 | $127.38 | $125.67 | $126.68 | $107.29 | 94,498 |
| 2018-06-22 | $127.00 | $127.39 | $126.11 | $127.28 | $107.80 | 225,977 |
| 2018-06-21 | $126.38 | $126.70 | $125.51 | $126.25 | $106.92 | 103,693 |
| 2018-06-20 | $125.77 | $126.77 | $124.56 | $126.13 | $106.82 | 81,863 |
| 2018-06-19 | $125.49 | $126.05 | $124.37 | $125.15 | $105.99 | 102,691 |
| 2018-06-18 | $124.64 | $125.93 | $123.28 | $125.63 | $106.40 | 109,235 |
| 2018-06-15 | $124.29 | $125.58 | $124.00 | $124.37 | $105.33 | 187,442 |
| 2018-06-14 | $121.99 | $123.93 | $121.83 | $123.75 | $104.81 | 77,100 |
| 2018-06-13 | $123.97 | $124.46 | $120.87 | $122.00 | $103.32 | 82,058 |
| 2018-06-12 | $122.83 | $124.14 | $122.30 | $124.00 | $105.02 | 98,998 |
| 2018-06-11 | $123.52 | $124.18 | $122.73 | $123.80 | $104.13 | 57,801 |
| 2018-06-08 | $123.09 | $123.86 | $122.80 | $123.30 | $103.71 | 94,935 |
| 2018-06-07 | $122.76 | $123.25 | $121.72 | $123.03 | $103.49 | 85,759 |
| 2018-06-06 | $123.84 | $124.37 | $121.97 | $122.90 | $103.38 | 93,232 |
| 2018-06-05 | $124.71 | $124.87 | $123.19 | $124.01 | $104.31 | 113,634 |
| 2018-06-04 | $124.01 | $124.50 | $122.41 | $124.35 | $104.60 | 72,985 |
| 2018-06-01 | $123.13 | $124.34 | $122.17 | $123.36 | $103.76 | 105,486 |
| 2018-05-31 | $123.37 | $123.37 | $121.43 | $122.56 | $103.09 | 163,922 |
| 2018-05-30 | $120.84 | $123.35 | $120.37 | $123.05 | $103.50 | 110,368 |
| 2018-05-29 | $119.50 | $120.46 | $117.55 | $120.31 | $101.20 | 93,006 |
| 2018-05-25 | $119.74 | $120.48 | $119.16 | $119.72 | $100.70 | 89,212 |
| 2018-05-24 | $119.40 | $119.93 | $118.13 | $119.85 | $100.81 | 112,894 |
| 2018-05-23 | $116.68 | $119.39 | $116.68 | $119.31 | $100.36 | 68,906 |
| 2018-05-22 | $117.30 | $117.38 | $116.43 | $116.91 | $98.34 | 69,560 |
| 2018-05-21 | $116.85 | $118.01 | $115.91 | $117.41 | $98.76 | 65,084 |
| 2018-05-18 | $116.45 | $116.45 | $115.86 | $116.24 | $97.78 | 97,941 |
| 2018-05-17 | $116.99 | $117.42 | $115.76 | $116.07 | $97.63 | 60,711 |
| 2018-05-16 | $117.39 | $117.42 | $115.72 | $116.97 | $98.39 | 104,068 |
| 2018-05-15 | $117.05 | $117.57 | $116.24 | $117.27 | $98.64 | 119,510 |
| 2018-05-14 | $118.45 | $118.60 | $116.81 | $117.75 | $99.05 | 108,757 |
| 2018-05-11 | $118.93 | $119.59 | $118.35 | $118.49 | $99.67 | 43,869 |
| 2018-05-10 | $118.69 | $119.38 | $118.45 | $119.04 | $100.13 | 52,996 |
| 2018-05-09 | $118.35 | $119.15 | $117.51 | $118.56 | $99.73 | 61,814 |
| 2018-05-08 | $117.94 | $118.88 | $117.61 | $118.32 | $99.52 | 71,501 |
| 2018-05-07 | $117.37 | $118.92 | $117.26 | $118.60 | $99.76 | 66,851 |
| 2018-05-04 | $115.68 | $117.47 | $115.68 | $117.11 | $98.51 | 126,179 |
| 2018-05-03 | $115.61 | $117.14 | $115.25 | $115.94 | $97.52 | 74,778 |
| 2018-05-02 | $116.41 | $117.12 | $114.80 | $116.12 | $97.67 | 97,798 |
| 2018-05-01 | $115.27 | $116.83 | $114.21 | $116.34 | $97.86 | 103,088 |
| 2018-04-30 | $117.48 | $118.37 | $114.85 | $115.28 | $96.97 | 171,440 |
| 2018-04-27 | $117.00 | $118.38 | $116.84 | $117.02 | $98.43 | 134,709 |
| 2018-04-26 | $114.01 | $117.63 | $113.92 | $116.90 | $98.33 | 102,113 |
| 2018-04-25 | $115.45 | $117.06 | $113.01 | $113.89 | $95.80 | 182,116 |
| 2018-04-24 | $115.28 | $116.50 | $114.24 | $115.45 | $97.11 | 95,961 |
| 2018-04-23 | $115.08 | $115.59 | $114.54 | $115.25 | $96.94 | 71,190 |
| 2018-04-20 | $115.27 | $116.39 | $114.64 | $115.00 | $96.73 | 92,565 |
| 2018-04-19 | $117.82 | $117.82 | $114.97 | $115.82 | $97.42 | 68,212 |
| 2018-04-18 | $117.43 | $118.32 | $116.40 | $117.86 | $99.14 | 122,740 |
| 2018-04-17 | $115.27 | $117.91 | $114.62 | $117.43 | $98.78 | 141,508 |
| 2018-04-16 | $113.35 | $115.16 | $113.35 | $114.87 | $96.62 | 100,723 |
| 2018-04-13 | $112.87 | $113.50 | $111.90 | $113.20 | $95.22 | 70,109 |
| 2018-04-12 | $113.40 | $113.40 | $111.65 | $112.56 | $94.68 | 118,586 |
| 2018-04-11 | $112.50 | $113.80 | $112.46 | $113.25 | $95.26 | 72,978 |
| 2018-04-10 | $112.98 | $114.18 | $112.50 | $113.72 | $95.66 | 68,271 |
| 2018-04-09 | $114.07 | $114.20 | $112.12 | $112.76 | $94.85 | 86,236 |
| 2018-04-06 | $114.05 | $115.49 | $112.61 | $113.68 | $95.62 | 85,210 |
| 2018-04-05 | $114.13 | $114.92 | $112.01 | $114.29 | $96.13 | 103,631 |
| 2018-04-04 | $112.47 | $114.19 | $111.85 | $113.77 | $95.70 | 81,424 |
| 2018-04-03 | $111.26 | $113.93 | $110.24 | $113.53 | $95.50 | 137,206 |
| 2018-04-02 | $113.11 | $113.11 | $109.94 | $110.86 | $93.25 | 57,922 |
| 2018-03-29 | $114.22 | $114.67 | $112.56 | $113.04 | $95.08 | 99,341 |
| 2018-03-28 | $112.29 | $114.37 | $112.29 | $113.67 | $95.61 | 81,642 |
| 2018-03-27 | $111.53 | $114.47 | $110.69 | $112.21 | $94.39 | 81,112 |
| 2018-03-26 | $110.64 | $111.40 | $109.58 | $111.29 | $93.61 | 66,274 |
| 2018-03-23 | $111.85 | $111.85 | $109.00 | $109.33 | $91.96 | 91,358 |
| 2018-03-22 | $112.07 | $113.95 | $111.27 | $111.46 | $93.75 | 76,085 |
| 2018-03-21 | $113.60 | $113.60 | $111.58 | $112.81 | $94.89 | 69,853 |
| 2018-03-20 | $113.92 | $114.71 | $112.71 | $113.50 | $95.47 | 66,099 |
| 2018-03-19 | $114.06 | $114.06 | $112.73 | $114.02 | $95.91 | 63,218 |
| 2018-03-16 | $112.93 | $114.36 | $112.51 | $114.30 | $96.14 | 174,835 |
| 2018-03-15 | $112.82 | $113.09 | $111.49 | $113.02 | $95.07 | 100,450 |
| 2018-03-14 | $112.77 | $113.92 | $111.76 | $112.54 | $94.66 | 69,271 |
| 2018-03-13 | $113.17 | $114.01 | $111.85 | $112.62 | $94.73 | 86,511 |
| 2018-03-12 | $114.79 | $115.29 | $113.16 | $113.79 | $95.00 | 130,525 |
| 2018-03-09 | $114.75 | $115.22 | $113.71 | $115.14 | $96.12 | 68,150 |
| 2018-03-08 | $114.59 | $115.33 | $113.71 | $114.47 | $95.56 | 93,860 |
| 2018-03-07 | $112.17 | $114.65 | $112.17 | $114.63 | $95.70 | 86,046 |
| 2018-03-06 | $112.92 | $113.37 | $110.81 | $113.15 | $94.46 | 86,700 |
| 2018-03-05 | $109.77 | $113.43 | $109.77 | $112.50 | $93.92 | 110,212 |
| 2018-03-02 | $110.38 | $110.38 | $109.13 | $110.05 | $91.87 | 62,148 |
| 2018-03-01 | $110.61 | $113.00 | $110.16 | $111.22 | $92.85 | 83,310 |
| 2018-02-28 | $111.22 | $113.31 | $110.66 | $110.86 | $92.55 | 103,421 |
| 2018-02-27 | $112.97 | $113.29 | $110.17 | $110.51 | $92.26 | 73,244 |
| 2018-02-26 | $111.99 | $113.14 | $111.16 | $112.91 | $94.26 | 81,141 |
| 2018-02-23 | $111.51 | $112.12 | $109.84 | $111.77 | $93.31 | 119,131 |
| 2018-02-22 | $110.27 | $111.49 | $110.00 | $110.70 | $92.42 | 81,467 |
| 2018-02-21 | $111.36 | $113.98 | $110.29 | $110.37 | $92.14 | 64,442 |
| 2018-02-20 | $118.83 | $118.83 | $110.46 | $110.99 | $92.66 | 104,231 |
| 2018-02-16 | $113.76 | $115.45 | $113.57 | $114.35 | $95.46 | 99,745 |
| 2018-02-15 | $112.07 | $114.77 | $111.66 | $114.02 | $95.19 | 100,532 |
| 2018-02-14 | $112.27 | $112.27 | $109.98 | $111.74 | $93.29 | 138,934 |
| 2018-02-13 | $111.36 | $113.82 | $110.96 | $113.00 | $94.34 | 110,842 |
| 2018-02-12 | $112.61 | $113.00 | $107.91 | $111.82 | $93.35 | 104,714 |
| 2018-02-09 | $108.94 | $112.74 | $108.36 | $112.01 | $93.51 | 91,981 |
| 2018-02-08 | $111.89 | $112.47 | $108.11 | $108.30 | $90.41 | 81,369 |
| 2018-02-07 | $111.30 | $113.71 | $111.30 | $111.73 | $93.28 | 98,105 |
| 2018-02-06 | $111.81 | $114.28 | $109.65 | $111.70 | $93.25 | 197,337 |
| 2018-02-05 | $118.77 | $119.65 | $113.37 | $113.37 | $94.65 | 68,602 |
| 2018-02-02 | $118.70 | $119.56 | $117.99 | $119.43 | $99.71 | 60,101 |
| 2018-02-01 | $121.89 | $122.63 | $119.14 | $119.59 | $99.84 | 86,273 |
| 2018-01-31 | $118.85 | $122.13 | $118.35 | $122.11 | $101.94 | 161,647 |
| 2018-01-30 | $117.77 | $118.84 | $117.00 | $118.09 | $98.59 | 77,563 |
| 2018-01-29 | $119.50 | $119.57 | $118.22 | $118.22 | $98.70 | 66,824 |
| 2018-01-26 | $121.11 | $121.11 | $118.53 | $119.73 | $99.96 | 62,500 |
| 2018-01-25 | $120.30 | $120.86 | $119.20 | $120.84 | $100.88 | 71,111 |
| 2018-01-24 | $121.37 | $121.37 | $119.93 | $120.15 | $100.31 | 71,523 |
| 2018-01-23 | $121.05 | $121.82 | $120.57 | $121.20 | $101.18 | 75,564 |
| 2018-01-22 | $119.75 | $121.74 | $119.36 | $121.12 | $101.12 | 90,775 |
| 2018-01-19 | $117.78 | $119.26 | $117.36 | $119.25 | $99.56 | 109,406 |
| 2018-01-18 | $120.19 | $121.00 | $117.81 | $118.00 | $98.51 | 144,042 |
| 2018-01-17 | $118.56 | $121.00 | $118.32 | $120.67 | $100.74 | 157,857 |
| 2018-01-16 | $116.81 | $118.74 | $116.81 | $118.41 | $98.85 | 108,974 |
| 2018-01-12 | $116.62 | $116.67 | $115.59 | $116.25 | $97.05 | 138,690 |
| 2018-01-11 | $117.02 | $117.55 | $115.81 | $116.91 | $97.60 | 78,751 |
| 2018-01-10 | $118.39 | $118.44 | $116.24 | $117.09 | $97.75 | 78,631 |
| 2018-01-09 | $120.20 | $120.96 | $119.05 | $119.05 | $99.39 | 48,753 |
| 2018-01-08 | $120.77 | $121.06 | $119.45 | $120.24 | $100.38 | 68,679 |
| 2018-01-05 | $120.33 | $121.44 | $119.38 | $121.05 | $101.06 | 79,590 |
| 2018-01-04 | $122.32 | $122.58 | $120.20 | $120.20 | $100.35 | 56,836 |
| 2018-01-03 | $123.74 | $124.26 | $122.18 | $122.57 | $102.33 | 98,498 |
| 2018-01-02 | $124.97 | $125.30 | $123.53 | $124.15 | $103.65 | 75,362 |
| 2017-12-29 | $125.36 | $125.85 | $124.71 | $125.09 | $104.43 | 79,507 |
| 2017-12-28 | $123.99 | $125.34 | $123.87 | $125.27 | $104.58 | 76,589 |
| 2017-12-27 | $123.59 | $124.87 | $123.28 | $124.17 | $103.66 | 33,580 |
| 2017-12-26 | $123.11 | $124.42 | $123.05 | $123.49 | $103.10 | 25,605 |
| 2017-12-22 | $122.48 | $124.19 | $122.23 | $123.42 | $103.04 | 64,949 |
| 2017-12-21 | $123.18 | $123.92 | $122.27 | $122.45 | $102.23 | 77,162 |
| 2017-12-20 | $124.96 | $125.68 | $122.75 | $122.91 | $102.61 | 98,815 |
| 2017-12-19 | $129.62 | $130.01 | $125.17 | $125.21 | $104.53 | 81,580 |
| 2017-12-18 | $128.86 | $131.07 | $128.86 | $129.83 | $108.39 | 58,507 |
| 2017-12-15 | $127.24 | $129.72 | $127.09 | $128.60 | $107.36 | 164,631 |
| 2017-12-14 | $128.25 | $128.99 | $127.01 | $127.60 | $106.53 | 168,514 |
| 2017-12-13 | $128.48 | $129.25 | $127.79 | $128.24 | $107.06 | 64,516 |
| 2017-12-12 | $128.56 | $129.40 | $127.96 | $128.45 | $107.24 | 52,735 |
| 2017-12-11 | $129.89 | $130.50 | $129.16 | $129.57 | $107.46 | 57,122 |
| 2017-12-08 | $129.53 | $130.87 | $128.91 | $129.85 | $107.69 | 50,297 |
| 2017-12-07 | $127.84 | $129.81 | $127.69 | $129.14 | $107.10 | 56,376 |
| 2017-12-06 | $128.36 | $128.96 | $127.27 | $127.65 | $105.87 | 74,809 |
| 2017-12-05 | $130.99 | $132.06 | $128.34 | $128.37 | $106.46 | 76,922 |
| 2017-12-04 | $133.02 | $134.20 | $131.03 | $131.27 | $108.87 | 60,205 |
| 2017-12-01 | $132.46 | $133.14 | $129.95 | $132.50 | $109.89 | 72,715 |
| 2017-11-30 | $132.63 | $132.72 | $131.50 | $132.56 | $109.94 | 90,959 |
| 2017-11-29 | $133.44 | $133.44 | $131.69 | $132.26 | $109.69 | 87,148 |
| 2017-11-28 | $134.75 | $134.84 | $132.80 | $133.19 | $110.46 | 84,490 |
| 2017-11-27 | $134.74 | $135.45 | $134.18 | $134.46 | $111.52 | 54,880 |
| 2017-11-24 | $134.32 | $134.84 | $133.82 | $134.44 | $111.50 | 28,700 |
| 2017-11-22 | $137.39 | $137.39 | $133.96 | $133.99 | $111.13 | 75,789 |
| 2017-11-21 | $134.02 | $137.45 | $133.51 | $137.43 | $113.98 | 144,841 |
| 2017-11-20 | $133.88 | $134.81 | $133.56 | $133.75 | $110.93 | 66,132 |
| 2017-11-17 | $134.28 | $135.26 | $133.02 | $133.64 | $110.84 | 110,986 |
| 2017-11-16 | $132.60 | $135.05 | $132.43 | $134.83 | $111.82 | 126,766 |
| 2017-11-15 | $134.48 | $134.97 | $132.32 | $132.41 | $109.82 | 92,108 |
| 2017-11-14 | $134.64 | $135.80 | $134.44 | $134.90 | $111.88 | 151,019 |
| 2017-11-13 | $133.81 | $135.65 | $133.81 | $134.99 | $111.96 | 121,136 |
| 2017-11-10 | $133.90 | $134.64 | $133.50 | $133.61 | $110.81 | 109,845 |
| 2017-11-09 | $135.05 | $135.72 | $133.89 | $134.08 | $111.20 | 56,807 |
| 2017-11-08 | $133.66 | $135.98 | $133.66 | $135.69 | $112.54 | 109,746 |
| 2017-11-07 | $134.65 | $135.30 | $133.81 | $134.23 | $111.32 | 111,120 |
| 2017-11-06 | $133.89 | $134.99 | $133.71 | $134.57 | $111.61 | 60,124 |
| 2017-11-03 | $132.87 | $135.29 | $132.87 | $133.90 | $111.05 | 150,472 |
| 2017-11-02 | $134.07 | $134.48 | $133.31 | $134.04 | $111.17 | 84,678 |
| 2017-11-01 | $132.86 | $134.72 | $132.66 | $134.08 | $111.20 | 68,327 |
| 2017-10-31 | $131.61 | $133.16 | $131.05 | $132.33 | $109.75 | 106,715 |
| 2017-10-30 | $134.52 | $134.52 | $130.83 | $131.09 | $108.72 | 102,165 |
| 2017-10-27 | $133.36 | $135.16 | $133.13 | $134.55 | $111.59 | 56,109 |
| 2017-10-26 | $133.83 | $134.75 | $132.62 | $133.13 | $110.41 | 66,047 |
| 2017-10-25 | $132.51 | $135.24 | $131.67 | $133.68 | $110.86 | 74,501 |
| 2017-10-24 | $134.33 | $135.95 | $132.88 | $132.88 | $110.21 | 124,196 |
| 2017-10-23 | $134.38 | $134.81 | $132.85 | $134.21 | $111.31 | 54,696 |
| 2017-10-20 | $135.23 | $135.23 | $133.46 | $134.25 | $111.34 | 66,097 |
| 2017-10-19 | $135.32 | $135.32 | $134.11 | $134.75 | $111.76 | 68,659 |
| 2017-10-18 | $134.97 | $136.03 | $134.12 | $135.45 | $112.34 | 113,804 |
| 2017-10-17 | $135.87 | $136.35 | $134.75 | $134.94 | $111.91 | 76,484 |
| 2017-10-16 | $135.49 | $136.40 | $134.98 | $135.90 | $112.71 | 59,558 |
| 2017-10-13 | $136.53 | $136.69 | $135.31 | $135.44 | $112.33 | 142,637 |
| 2017-10-12 | $135.33 | $136.53 | $135.33 | $136.27 | $113.02 | 80,831 |
| 2017-10-11 | $135.35 | $136.43 | $135.27 | $135.47 | $112.35 | 85,426 |
| 2017-10-10 | $136.29 | $137.32 | $134.82 | $135.30 | $112.21 | 96,763 |
| 2017-10-09 | $134.98 | $136.04 | $134.98 | $135.90 | $112.71 | 48,736 |
| 2017-10-06 | $135.41 | $135.41 | $133.75 | $135.01 | $111.97 | 76,220 |
| 2017-10-05 | $135.98 | $136.91 | $134.51 | $135.72 | $112.56 | 85,013 |
| 2017-10-04 | $135.94 | $136.11 | $134.87 | $135.70 | $112.54 | 65,388 |
| 2017-10-03 | $135.54 | $136.11 | $134.82 | $135.97 | $112.77 | 91,170 |
| 2017-10-02 | $133.72 | $136.09 | $132.83 | $135.74 | $112.58 | 91,126 |
| 2017-09-29 | $133.34 | $133.86 | $132.73 | $133.50 | $110.72 | 145,586 |
| 2017-09-28 | $133.53 | $134.68 | $132.90 | $133.40 | $110.64 | 126,319 |
| 2017-09-27 | $134.20 | $134.20 | $132.22 | $133.44 | $110.67 | 136,141 |
| 2017-09-26 | $135.70 | $136.77 | $134.17 | $134.22 | $111.32 | 80,246 |
| 2017-09-25 | $134.46 | $137.09 | $134.27 | $135.39 | $112.29 | 120,352 |
| 2017-09-22 | $136.90 | $137.27 | $134.42 | $134.45 | $111.51 | 62,030 |
| 2017-09-21 | $136.92 | $137.60 | $136.42 | $136.56 | $113.26 | 65,241 |
| 2017-09-20 | $136.74 | $137.30 | $136.16 | $136.78 | $113.44 | 75,244 |
| 2017-09-19 | $135.82 | $136.54 | $134.70 | $136.54 | $113.24 | 172,145 |
| 2017-09-18 | $135.21 | $135.50 | $134.23 | $135.38 | $112.28 | 49,059 |
| 2017-09-15 | $135.26 | $135.29 | $133.56 | $135.05 | $112.00 | 121,578 |
| 2017-09-14 | $133.51 | $135.70 | $132.51 | $134.88 | $111.86 | 75,745 |
| 2017-09-13 | $133.40 | $134.05 | $132.54 | $132.99 | $110.30 | 53,853 |
| 2017-09-12 | $136.01 | $136.10 | $133.19 | $133.88 | $111.03 | 66,506 |
| 2017-09-11 | $135.63 | $137.22 | $135.63 | $136.98 | $112.89 | 95,037 |
| 2017-09-08 | $134.47 | $135.88 | $133.75 | $135.40 | $111.59 | 47,102 |
| 2017-09-07 | $134.53 | $135.42 | $133.90 | $134.52 | $110.86 | 65,479 |
| 2017-09-06 | $134.81 | $135.70 | $133.93 | $134.30 | $110.68 | 51,571 |
| 2017-09-05 | $136.27 | $137.34 | $134.25 | $134.34 | $110.71 | 83,016 |
| 2017-09-01 | $135.38 | $136.54 | $135.08 | $136.01 | $112.09 | 70,001 |
| 2017-08-31 | $134.07 | $135.38 | $133.68 | $135.11 | $111.35 | 77,150 |
| 2017-08-30 | $132.97 | $134.46 | $132.16 | $134.12 | $110.53 | 49,305 |
| 2017-08-29 | $133.04 | $133.90 | $132.72 | $133.01 | $109.62 | 49,274 |
| 2017-08-28 | $133.32 | $134.19 | $132.17 | $133.35 | $109.90 | 70,531 |
| 2017-08-25 | $132.98 | $133.72 | $132.63 | $133.05 | $109.65 | 32,834 |
| 2017-08-24 | $133.94 | $134.62 | $132.45 | $132.68 | $109.35 | 71,025 |
| 2017-08-23 | $132.54 | $134.57 | $132.11 | $133.84 | $110.30 | 62,954 |
| 2017-08-22 | $132.71 | $133.11 | $131.86 | $132.56 | $109.25 | 52,733 |
| 2017-08-21 | $131.06 | $132.78 | $130.36 | $132.44 | $109.15 | 45,861 |
| 2017-08-18 | $130.78 | $131.60 | $130.00 | $130.96 | $107.93 | 75,325 |
| 2017-08-17 | $132.28 | $132.70 | $131.32 | $131.72 | $108.55 | 63,022 |
| 2017-08-16 | $132.68 | $133.36 | $131.71 | $132.45 | $109.16 | 71,424 |
| 2017-08-15 | $133.12 | $133.12 | $131.33 | $131.92 | $108.72 | 68,529 |
| 2017-08-14 | $132.52 | $133.52 | $131.06 | $133.51 | $110.03 | 49,086 |
| 2017-08-11 | $132.14 | $132.14 | $129.24 | $130.61 | $107.64 | 65,099 |
| 2017-08-10 | $130.67 | $132.55 | $130.02 | $131.76 | $108.59 | 120,252 |
| 2017-08-09 | $131.85 | $131.85 | $130.46 | $131.10 | $108.04 | 67,825 |
| 2017-08-08 | $131.33 | $132.32 | $131.06 | $131.66 | $108.50 | 83,747 |
| 2017-08-07 | $132.83 | $132.83 | $130.24 | $132.15 | $108.91 | 54,041 |
| 2017-08-04 | $133.42 | $134.25 | $132.44 | $132.88 | $109.51 | 74,277 |
| 2017-08-03 | $134.57 | $135.48 | $133.21 | $133.39 | $109.93 | 84,724 |
| 2017-08-02 | $135.54 | $136.15 | $134.24 | $134.83 | $111.12 | 67,318 |
| 2017-08-01 | $134.45 | $136.27 | $133.94 | $135.93 | $112.02 | 89,081 |
| 2017-07-31 | $133.51 | $134.51 | $132.32 | $134.46 | $110.81 | 92,899 |
| 2017-07-28 | $131.97 | $133.18 | $131.06 | $133.05 | $109.65 | 85,751 |
| 2017-07-27 | $130.95 | $132.98 | $129.99 | $132.12 | $108.88 | 106,394 |
| 2017-07-26 | $128.38 | $131.83 | $127.20 | $130.80 | $107.80 | 120,670 |
| 2017-07-25 | $128.59 | $129.65 | $127.12 | $129.30 | $106.56 | 71,254 |
| 2017-07-24 | $129.33 | $129.99 | $128.55 | $128.72 | $106.08 | 111,165 |
| 2017-07-21 | $130.56 | $130.56 | $128.17 | $129.52 | $106.74 | 89,031 |
| 2017-07-20 | $130.47 | $130.86 | $128.81 | $129.17 | $106.45 | 107,712 |
| 2017-07-19 | $130.11 | $131.11 | $129.50 | $130.26 | $107.35 | 172,745 |
| 2017-07-18 | $130.05 | $130.93 | $129.50 | $129.84 | $107.00 | 215,438 |
| 2017-07-17 | $129.95 | $131.07 | $129.35 | $130.65 | $107.67 | 143,595 |
| 2017-07-14 | $130.17 | $131.17 | $129.78 | $129.89 | $107.05 | 106,565 |
| 2017-07-13 | $129.87 | $130.98 | $128.88 | $129.74 | $106.92 | 67,812 |
| 2017-07-12 | $129.58 | $131.10 | $126.94 | $130.50 | $107.55 | 93,682 |
| 2017-07-11 | $129.42 | $130.56 | $127.20 | $128.99 | $106.30 | 98,381 |
| 2017-07-10 | $129.80 | $130.65 | $127.58 | $129.43 | $106.67 | 118,277 |
| 2017-07-07 | $129.11 | $130.01 | $128.98 | $129.76 | $106.94 | 87,613 |
| 2017-07-06 | $130.41 | $133.04 | $128.09 | $128.50 | $105.90 | 89,929 |
| 2017-07-05 | $132.45 | $133.18 | $130.26 | $130.89 | $107.87 | 87,957 |
| 2017-07-03 | $132.64 | $133.16 | $130.81 | $132.77 | $109.42 | 70,304 |
| 2017-06-30 | $132.35 | $134.06 | $131.67 | $132.39 | $109.11 | 68,554 |
| 2017-06-29 | $131.98 | $132.24 | $130.27 | $131.84 | $108.65 | 112,159 |
| 2017-06-28 | $131.10 | $132.32 | $130.52 | $132.30 | $109.03 | 116,212 |
| 2017-06-27 | $132.50 | $132.86 | $130.52 | $130.80 | $107.80 | 96,439 |
| 2017-06-26 | $132.54 | $132.91 | $131.33 | $132.66 | $109.33 | 63,696 |
| 2017-06-23 | $132.15 | $133.77 | $131.82 | $132.14 | $108.90 | 119,051 |
| 2017-06-22 | $133.13 | $133.86 | $131.70 | $132.11 | $108.88 | 125,377 |
| 2017-06-21 | $131.50 | $134.34 | $130.62 | $133.50 | $110.02 | 196,948 |
| 2017-06-20 | $131.76 | $132.78 | $129.86 | $131.30 | $108.21 | 91,177 |
| 2017-06-19 | $132.41 | $133.35 | $131.50 | $131.91 | $108.71 | 60,330 |
| 2017-06-16 | $132.36 | $132.99 | $131.37 | $132.00 | $108.78 | 170,856 |
| 2017-06-15 | $131.69 | $133.55 | $131.65 | $133.06 | $109.66 | 80,349 |
| 2017-06-14 | $132.48 | $134.49 | $131.23 | $132.33 | $109.06 | 123,904 |
| 2017-06-13 | $131.26 | $132.27 | $128.73 | $132.05 | $108.83 | 129,425 |
| 2017-06-12 | $130.49 | $132.28 | $130.49 | $131.36 | $108.26 | 111,994 |
| 2017-06-09 | $128.50 | $132.11 | $126.93 | $131.47 | $107.65 | 143,300 |
| 2017-06-08 | $129.09 | $129.09 | $127.49 | $128.91 | $105.56 | 90,706 |
| 2017-06-07 | $129.25 | $129.82 | $128.68 | $129.24 | $105.83 | 75,847 |
| 2017-06-06 | $128.72 | $130.19 | $127.49 | $129.20 | $105.79 | 98,647 |
| 2017-06-05 | $129.34 | $130.34 | $128.51 | $129.00 | $105.63 | 100,132 |
| 2017-06-02 | $128.46 | $130.81 | $128.46 | $129.87 | $106.34 | 146,986 |
| 2017-06-01 | $126.19 | $128.63 | $125.20 | $128.05 | $104.85 | 132,222 |
| 2017-05-31 | $124.70 | $126.42 | $123.91 | $126.28 | $103.40 | 144,374 |
| 2017-05-30 | $124.67 | $124.98 | $123.68 | $124.30 | $101.78 | 39,664 |
| 2017-05-26 | $124.92 | $124.92 | $123.75 | $124.64 | $102.06 | 38,458 |
| 2017-05-25 | $125.01 | $125.37 | $123.54 | $124.79 | $102.18 | 41,001 |
| 2017-05-24 | $124.50 | $125.70 | $124.33 | $124.82 | $102.21 | 47,705 |
| 2017-05-23 | $123.26 | $125.83 | $123.26 | $124.28 | $101.76 | 57,741 |
| 2017-05-22 | $122.26 | $123.45 | $122.26 | $123.02 | $100.73 | 60,708 |
| 2017-05-19 | $121.59 | $123.25 | $121.00 | $122.30 | $100.14 | 90,280 |
| 2017-05-18 | $121.53 | $121.83 | $120.54 | $121.34 | $99.36 | 116,205 |
| 2017-05-17 | $120.49 | $122.01 | $120.49 | $120.98 | $99.06 | 129,523 |
| 2017-05-16 | $121.89 | $121.89 | $120.34 | $121.11 | $99.17 | 94,411 |
| 2017-05-15 | $121.21 | $123.08 | $121.21 | $121.72 | $99.67 | 50,632 |
| 2017-05-12 | $121.70 | $122.60 | $120.90 | $121.25 | $99.28 | 67,432 |
| 2017-05-11 | $123.46 | $123.46 | $120.82 | $121.96 | $99.86 | 97,969 |
| 2017-05-10 | $122.93 | $124.52 | $122.38 | $123.72 | $101.31 | 104,538 |
| 2017-05-09 | $122.20 | $122.88 | $121.76 | $122.78 | $100.54 | 154,043 |
| 2017-05-08 | $122.02 | $123.03 | $121.74 | $122.47 | $100.28 | 59,118 |
| 2017-05-05 | $120.98 | $122.24 | $120.96 | $121.99 | $99.89 | 52,758 |
| 2017-05-04 | $121.11 | $121.62 | $119.18 | $120.73 | $98.86 | 75,456 |
| 2017-05-03 | $122.70 | $122.70 | $120.70 | $121.34 | $99.36 | 79,492 |
| 2017-05-02 | $122.76 | $123.51 | $120.87 | $122.56 | $100.36 | 99,546 |
| 2017-05-01 | $121.83 | $123.00 | $121.31 | $122.68 | $100.45 | 70,488 |
| 2017-04-28 | $122.11 | $122.11 | $120.74 | $121.54 | $99.52 | 76,061 |
| 2017-04-27 | $122.39 | $123.95 | $121.70 | $122.20 | $100.06 | 113,886 |
| 2017-04-26 | $123.00 | $125.81 | $121.93 | $122.60 | $100.39 | 314,313 |
| 2017-04-25 | $121.44 | $122.09 | $119.87 | $121.57 | $99.54 | 40,761 |
| 2017-04-24 | $122.98 | $123.96 | $119.46 | $121.06 | $99.13 | 88,363 |
| 2017-04-21 | $121.30 | $122.19 | $120.23 | $121.81 | $99.74 | 91,024 |
| 2017-04-20 | $120.72 | $121.42 | $119.21 | $121.21 | $99.25 | 83,445 |
| 2017-04-19 | $120.78 | $121.50 | $119.99 | $120.46 | $98.64 | 109,244 |
| 2017-04-18 | $120.59 | $121.27 | $119.97 | $120.49 | $98.66 | 80,163 |
| 2017-04-17 | $118.93 | $120.61 | $118.93 | $120.58 | $98.73 | 60,670 |
| 2017-04-13 | $119.82 | $120.95 | $118.87 | $118.88 | $97.34 | 79,337 |
| 2017-04-12 | $120.20 | $121.26 | $119.72 | $119.95 | $98.22 | 81,587 |
| 2017-04-11 | $119.83 | $120.67 | $119.22 | $120.46 | $98.64 | 93,009 |
| 2017-04-10 | $119.73 | $120.31 | $118.97 | $119.83 | $98.12 | 75,801 |
| 2017-04-07 | $118.29 | $119.85 | $116.18 | $119.31 | $97.69 | 96,056 |
| 2017-04-06 | $117.53 | $118.49 | $117.00 | $118.28 | $96.85 | 106,846 |
| 2017-04-05 | $116.44 | $117.93 | $115.69 | $117.63 | $96.32 | 144,505 |
| 2017-04-04 | $115.00 | $116.27 | $114.54 | $116.16 | $95.12 | 107,027 |
| 2017-04-03 | $115.02 | $116.00 | $114.18 | $115.18 | $94.31 | 102,834 |
| 2017-03-31 | $114.17 | $115.23 | $112.77 | $114.76 | $93.97 | 112,914 |
| 2017-03-30 | $113.52 | $114.14 | $111.06 | $113.69 | $93.09 | 177,196 |
| 2017-03-29 | $112.96 | $113.84 | $112.31 | $113.69 | $93.09 | 67,970 |
| 2017-03-28 | $112.28 | $113.70 | $110.89 | $113.53 | $92.96 | 93,188 |
| 2017-03-27 | $113.14 | $115.34 | $111.76 | $112.44 | $92.07 | 92,148 |
| 2017-03-24 | $114.13 | $114.71 | $112.27 | $113.67 | $93.08 | 96,890 |
| 2017-03-23 | $112.56 | $115.35 | $112.19 | $114.23 | $93.53 | 72,885 |
| 2017-03-22 | $112.23 | $112.60 | $110.80 | $112.49 | $92.11 | 88,281 |
| 2017-03-21 | $113.41 | $114.73 | $112.02 | $112.35 | $92.00 | 83,369 |
| 2017-03-20 | $113.23 | $113.59 | $112.75 | $113.21 | $92.70 | 62,779 |
| 2017-03-17 | $111.97 | $113.11 | $111.55 | $113.03 | $92.55 | 274,342 |
| 2017-03-16 | $111.50 | $112.80 | $111.33 | $112.17 | $91.85 | 116,909 |
| 2017-03-15 | $111.33 | $113.14 | $110.90 | $112.08 | $91.77 | 237,873 |
| 2017-03-14 | $110.50 | $112.35 | $109.92 | $110.85 | $90.77 | 144,289 |
| 2017-03-13 | $110.59 | $111.53 | $108.97 | $110.44 | $90.43 | 54,057 |
| 2017-03-10 | $112.25 | $113.80 | $110.99 | $111.49 | $90.59 | 54,787 |
| 2017-03-09 | $113.79 | $114.64 | $111.97 | $112.14 | $91.12 | 54,718 |
| 2017-03-08 | $115.93 | $116.00 | $113.86 | $113.89 | $92.54 | 44,109 |
| 2017-03-07 | $116.92 | $117.00 | $115.97 | $116.33 | $94.53 | 55,751 |
| 2017-03-06 | $116.92 | $117.20 | $115.40 | $116.86 | $94.96 | 64,382 |
| 2017-03-03 | $117.45 | $117.99 | $115.74 | $117.14 | $95.18 | 57,563 |
| 2017-03-02 | $117.26 | $119.39 | $116.47 | $117.49 | $95.47 | 63,168 |
| 2017-03-01 | $116.29 | $118.25 | $116.22 | $117.39 | $95.39 | 82,226 |
| 2017-02-28 | $117.51 | $117.76 | $115.63 | $116.21 | $94.43 | 81,103 |
| 2017-02-27 | $117.07 | $119.42 | $116.96 | $117.51 | $95.49 | 71,774 |
| 2017-02-24 | $115.73 | $117.34 | $115.47 | $117.12 | $95.17 | 61,312 |
| 2017-02-23 | $115.26 | $116.16 | $114.63 | $116.05 | $94.30 | 87,071 |
| 2017-02-22 | $115.82 | $117.40 | $114.63 | $115.19 | $93.60 | 83,942 |
| 2017-02-21 | $115.93 | $117.42 | $115.83 | $116.97 | $95.05 | 91,574 |
| 2017-02-17 | $115.65 | $117.77 | $114.99 | $116.26 | $94.47 | 118,601 |
| 2017-02-16 | $113.54 | $115.65 | $113.54 | $115.65 | $93.97 | 76,055 |
| 2017-02-15 | $112.75 | $114.01 | $111.96 | $113.74 | $92.42 | 74,220 |
| 2017-02-14 | $113.38 | $114.70 | $112.19 | $113.78 | $92.45 | 124,589 |
| 2017-02-13 | $113.42 | $114.42 | $112.94 | $113.48 | $92.21 | 64,235 |
| 2017-02-10 | $112.42 | $113.52 | $112.37 | $113.20 | $91.98 | 65,491 |
| 2017-02-09 | $111.41 | $113.12 | $110.78 | $112.22 | $91.19 | 131,529 |
| 2017-02-08 | $111.44 | $112.23 | $111.10 | $111.61 | $90.69 | 114,953 |
| 2017-02-07 | $112.00 | $113.56 | $111.14 | $111.40 | $90.52 | 90,102 |
| 2017-02-06 | $112.55 | $113.05 | $112.03 | $112.11 | $91.10 | 59,520 |
| 2017-02-03 | $112.13 | $113.25 | $112.01 | $112.67 | $91.55 | 94,273 |
| 2017-02-02 | $111.00 | $112.30 | $110.54 | $111.66 | $90.73 | 114,589 |
| 2017-02-01 | $112.03 | $112.94 | $110.46 | $111.00 | $90.20 | 127,999 |
| 2017-01-31 | $111.88 | $113.85 | $111.75 | $112.04 | $91.04 | 187,553 |
| 2017-01-30 | $113.20 | $113.68 | $111.86 | $112.22 | $91.19 | 109,986 |
| 2017-01-27 | $117.86 | $117.86 | $113.28 | $113.87 | $92.53 | 118,780 |
| 2017-01-26 | $118.41 | $118.90 | $117.17 | $117.32 | $95.33 | 73,279 |
| 2017-01-25 | $119.72 | $119.94 | $117.99 | $118.38 | $96.19 | 82,775 |
| 2017-01-24 | $120.16 | $121.02 | $119.29 | $119.58 | $97.17 | 113,111 |
| 2017-01-23 | $121.30 | $121.76 | $120.05 | $120.27 | $97.73 | 110,767 |
| 2017-01-20 | $118.62 | $121.20 | $118.62 | $120.86 | $98.21 | 94,824 |
| 2017-01-19 | $119.32 | $121.81 | $118.17 | $119.20 | $96.86 | 127,582 |
| 2017-01-18 | $118.80 | $120.76 | $118.39 | $119.96 | $97.48 | 88,139 |
| 2017-01-17 | $118.21 | $119.01 | $117.70 | $118.90 | $96.62 | 72,863 |
| 2017-01-13 | $117.97 | $119.11 | $117.80 | $118.28 | $96.11 | 68,006 |
| 2017-01-12 | $117.97 | $118.72 | $116.00 | $118.39 | $96.20 | 118,083 |
| 2017-01-11 | $117.74 | $118.45 | $116.82 | $117.47 | $95.45 | 235,862 |
| 2017-01-10 | $116.96 | $118.23 | $116.83 | $117.63 | $95.58 | 164,847 |
| 2017-01-09 | $117.93 | $117.93 | $116.51 | $117.15 | $95.19 | 100,104 |
| 2017-01-06 | $118.67 | $119.05 | $117.52 | $117.89 | $95.79 | 87,364 |
| 2017-01-05 | $117.44 | $118.84 | $116.46 | $118.75 | $96.49 | 90,004 |
| 2017-01-04 | $115.14 | $118.39 | $115.14 | $118.15 | $96.01 | 100,720 |
| 2017-01-03 | $117.43 | $117.50 | $114.37 | $115.19 | $93.60 | 87,298 |
| 2016-12-30 | $114.80 | $117.35 | $114.80 | $116.52 | $94.68 | 114,848 |
| 2016-12-29 | $113.66 | $115.90 | $113.66 | $114.49 | $93.03 | 71,981 |
| 2016-12-28 | $114.06 | $114.64 | $111.82 | $113.31 | $92.07 | 84,595 |
| 2016-12-27 | $113.65 | $115.09 | $110.81 | $113.72 | $92.41 | 45,881 |
| 2016-12-23 | $113.38 | $114.38 | $113.35 | $114.04 | $92.67 | 60,796 |
| 2016-12-22 | $113.34 | $114.64 | $111.56 | $113.50 | $92.23 | 47,556 |
| 2016-12-21 | $114.74 | $115.86 | $113.08 | $113.09 | $91.89 | 79,082 |
| 2016-12-20 | $114.46 | $115.33 | $113.62 | $115.08 | $93.51 | 66,259 |
| 2016-12-19 | $114.97 | $115.33 | $114.10 | $114.48 | $93.02 | 95,713 |
| 2016-12-16 | $111.86 | $114.47 | $111.86 | $114.12 | $92.73 | 237,393 |
| 2016-12-15 | $110.00 | $112.08 | $109.72 | $111.19 | $90.35 | 88,111 |
| 2016-12-14 | $113.16 | $113.54 | $110.45 | $110.54 | $89.82 | 84,073 |
| 2016-12-13 | $111.10 | $114.17 | $111.10 | $113.78 | $92.45 | 107,809 |
| 2016-12-12 | $113.00 | $114.09 | $112.32 | $113.25 | $92.02 | 114,344 |
| 2016-12-09 | $114.24 | $114.80 | $113.02 | $113.96 | $91.99 | 113,245 |
| 2016-12-08 | $111.99 | $114.34 | $111.32 | $114.32 | $92.28 | 131,540 |
| 2016-12-07 | $111.00 | $113.89 | $110.86 | $111.98 | $90.39 | 158,691 |
| 2016-12-06 | $110.46 | $112.08 | $110.36 | $110.49 | $89.19 | 142,913 |
| 2016-12-05 | $109.31 | $110.72 | $109.26 | $110.46 | $89.17 | 106,439 |
| 2016-12-02 | $109.77 | $111.04 | $108.92 | $109.61 | $88.48 | 86,483 |
| 2016-12-01 | $111.17 | $111.71 | $108.50 | $109.60 | $88.47 | 87,609 |
| 2016-11-30 | $112.38 | $112.79 | $110.60 | $111.73 | $90.19 | 90,193 |
| 2016-11-29 | $111.37 | $113.57 | $111.00 | $113.43 | $91.56 | 77,278 |
| 2016-11-28 | $109.88 | $112.04 | $108.18 | $111.72 | $90.18 | 87,703 |
| 2016-11-25 | $108.99 | $111.14 | $108.99 | $110.14 | $88.91 | 36,115 |
| 2016-11-23 | $108.49 | $109.51 | $108.00 | $109.47 | $88.37 | 58,404 |
| 2016-11-22 | $108.11 | $109.89 | $107.88 | $109.66 | $88.52 | 89,424 |
| 2016-11-21 | $109.06 | $111.06 | $107.36 | $107.83 | $87.04 | 93,662 |
| 2016-11-18 | $108.68 | $109.41 | $107.85 | $108.88 | $87.89 | 129,389 |
| 2016-11-17 | $108.46 | $109.65 | $108.22 | $108.79 | $87.82 | 85,806 |
| 2016-11-16 | $107.85 | $109.21 | $106.86 | $108.69 | $87.74 | 112,214 |
| 2016-11-15 | $108.21 | $109.93 | $106.90 | $107.85 | $87.06 | 91,940 |
| 2016-11-14 | $107.28 | $109.17 | $106.42 | $108.19 | $87.33 | 116,820 |
| 2016-11-11 | $105.63 | $108.92 | $105.50 | $107.18 | $86.52 | 162,947 |
| 2016-11-10 | $105.62 | $107.03 | $102.32 | $105.43 | $85.11 | 130,167 |
| 2016-11-09 | $105.53 | $107.96 | $103.77 | $105.41 | $85.09 | 124,706 |
| 2016-11-08 | $107.46 | $108.64 | $104.94 | $107.55 | $86.82 | 94,871 |
| 2016-11-07 | $107.73 | $108.00 | $106.65 | $107.23 | $86.56 | 98,053 |
| 2016-11-04 | $105.66 | $106.43 | $105.36 | $105.81 | $85.41 | 80,764 |
| 2016-11-03 | $105.37 | $106.15 | $104.96 | $105.71 | $85.33 | 75,538 |
| 2016-11-02 | $106.54 | $106.79 | $104.98 | $105.06 | $84.81 | 79,183 |
| 2016-11-01 | $109.66 | $109.66 | $105.87 | $106.66 | $86.10 | 111,883 |
| 2016-10-31 | $109.00 | $111.27 | $107.10 | $109.79 | $88.63 | 136,341 |
| 2016-10-28 | $107.18 | $108.79 | $106.73 | $108.47 | $87.56 | 111,794 |
| 2016-10-27 | $109.58 | $109.58 | $106.47 | $106.90 | $86.29 | 93,517 |
| 2016-10-26 | $110.22 | $110.30 | $107.28 | $109.64 | $88.50 | 175,808 |
| 2016-10-25 | $108.01 | $110.41 | $107.22 | $109.23 | $88.17 | 102,571 |
| 2016-10-24 | $108.03 | $109.58 | $107.48 | $107.93 | $87.12 | 75,619 |
| 2016-10-21 | $107.43 | $108.24 | $105.47 | $107.42 | $86.71 | 73,048 |
| 2016-10-20 | $109.00 | $109.32 | $107.81 | $108.16 | $87.31 | 61,640 |
| 2016-10-19 | $109.00 | $109.76 | $108.55 | $108.96 | $87.96 | 61,068 |
| 2016-10-18 | $108.53 | $109.27 | $107.85 | $108.71 | $87.75 | 62,035 |
| 2016-10-17 | $107.06 | $108.37 | $107.06 | $107.78 | $87.00 | 78,184 |
| 2016-10-14 | $107.29 | $108.05 | $106.74 | $107.16 | $86.50 | 81,253 |
| 2016-10-13 | $106.92 | $108.06 | $106.78 | $107.34 | $86.65 | 89,056 |
| 2016-10-12 | $105.49 | $107.81 | $105.49 | $106.95 | $86.33 | 64,907 |
| 2016-10-11 | $106.72 | $107.01 | $104.49 | $105.43 | $85.11 | 76,022 |
| 2016-10-10 | $106.88 | $107.71 | $106.43 | $106.89 | $86.28 | 119,288 |
| 2016-10-07 | $107.89 | $108.74 | $106.05 | $106.46 | $85.94 | 93,945 |
| 2016-10-06 | $107.09 | $108.16 | $106.22 | $107.45 | $86.74 | 125,460 |
| 2016-10-05 | $111.26 | $111.26 | $107.18 | $107.43 | $86.72 | 113,904 |
| 2016-10-04 | $112.17 | $112.17 | $109.67 | $110.96 | $89.57 | 107,170 |
| 2016-10-03 | $113.08 | $113.36 | $111.33 | $112.13 | $90.51 | 92,284 |
| 2016-09-30 | $113.96 | $114.39 | $112.69 | $113.57 | $91.68 | 178,473 |
| 2016-09-29 | $114.44 | $114.70 | $113.02 | $113.87 | $91.92 | 105,500 |
| 2016-09-28 | $114.18 | $114.95 | $113.65 | $114.90 | $92.75 | 69,321 |
| 2016-09-27 | $114.31 | $114.48 | $113.21 | $113.77 | $91.84 | 178,381 |
| 2016-09-26 | $112.09 | $114.44 | $112.09 | $114.05 | $92.06 | 97,963 |
| 2016-09-23 | $112.72 | $113.14 | $111.46 | $112.39 | $90.72 | 77,121 |
| 2016-09-22 | $111.51 | $113.23 | $111.22 | $112.90 | $91.14 | 67,935 |
| 2016-09-21 | $108.76 | $111.01 | $106.96 | $110.53 | $89.22 | 93,920 |
| 2016-09-20 | $108.64 | $109.21 | $107.80 | $108.34 | $87.46 | 67,461 |
| 2016-09-19 | $108.63 | $110.96 | $107.81 | $108.48 | $87.57 | 85,163 |
| 2016-09-16 | $107.51 | $108.46 | $105.97 | $108.28 | $87.41 | 138,000 |
| 2016-09-15 | $106.06 | $108.30 | $104.44 | $107.40 | $86.70 | 81,236 |
| 2016-09-14 | $106.25 | $107.04 | $105.77 | $106.37 | $85.86 | 50,883 |
| 2016-09-13 | $108.87 | $109.07 | $105.93 | $105.93 | $85.51 | 83,742 |
| 2016-09-12 | $107.77 | $110.47 | $107.77 | $109.76 | $88.60 | 104,718 |
| 2016-09-09 | $112.39 | $112.77 | $108.40 | $108.43 | $86.93 | 114,467 |
| 2016-09-08 | $114.16 | $114.16 | $112.16 | $113.23 | $90.78 | 75,342 |
| 2016-09-07 | $113.71 | $114.77 | $113.19 | $114.61 | $91.89 | 98,095 |
| 2016-09-06 | $113.09 | $114.50 | $111.35 | $113.66 | $91.13 | 86,764 |
| 2016-09-02 | $111.49 | $113.92 | $111.49 | $113.13 | $90.70 | 107,469 |
| 2016-09-01 | $110.49 | $111.52 | $109.92 | $110.71 | $88.76 | 64,007 |
| 2016-08-31 | $110.07 | $111.54 | $109.88 | $110.78 | $88.82 | 114,021 |
| 2016-08-30 | $111.26 | $112.29 | $109.66 | $110.26 | $88.40 | 51,776 |
| 2016-08-29 | $110.29 | $111.69 | $110.29 | $110.85 | $88.87 | 53,378 |
| 2016-08-26 | $111.50 | $111.99 | $108.58 | $109.74 | $87.98 | 71,094 |
| 2016-08-25 | $110.22 | $111.37 | $109.31 | $111.06 | $89.04 | 70,349 |
| 2016-08-24 | $110.78 | $110.78 | $108.57 | $109.89 | $88.10 | 97,532 |
| 2016-08-23 | $110.47 | $111.91 | $110.47 | $110.61 | $88.68 | 63,763 |
| 2016-08-22 | $110.57 | $113.08 | $108.25 | $110.37 | $88.49 | 90,446 |
| 2016-08-19 | $109.67 | $113.43 | $107.81 | $110.90 | $88.91 | 172,609 |
| 2016-08-18 | $109.56 | $110.53 | $108.73 | $110.05 | $88.23 | 62,598 |
| 2016-08-17 | $109.02 | $109.69 | $107.84 | $109.23 | $87.58 | 54,594 |
| 2016-08-16 | $109.63 | $109.63 | $108.00 | $108.88 | $87.29 | 57,130 |
| 2016-08-15 | $110.75 | $111.20 | $109.55 | $109.73 | $87.98 | 58,060 |
| 2016-08-12 | $109.47 | $111.73 | $109.47 | $110.32 | $88.45 | 48,585 |
| 2016-08-11 | $111.00 | $111.00 | $109.08 | $109.51 | $87.80 | 58,655 |
| 2016-08-10 | $110.61 | $111.00 | $109.14 | $110.85 | $88.87 | 102,450 |
| 2016-08-09 | $110.26 | $110.91 | $108.67 | $110.23 | $88.38 | 129,347 |
| 2016-08-08 | $110.89 | $110.89 | $109.52 | $109.90 | $88.11 | 66,908 |
| 2016-08-05 | $111.13 | $111.32 | $110.00 | $110.38 | $88.50 | 75,012 |
| 2016-08-04 | $108.65 | $110.78 | $108.65 | $110.76 | $88.80 | 112,908 |
| 2016-08-03 | $110.85 | $110.85 | $107.54 | $108.74 | $87.18 | 105,895 |
| 2016-08-02 | $111.86 | $111.86 | $110.10 | $110.53 | $88.62 | 111,782 |
| 2016-08-01 | $111.00 | $111.81 | $110.52 | $111.81 | $89.64 | 173,506 |
| 2016-07-29 | $110.64 | $112.81 | $110.55 | $110.89 | $88.91 | 229,395 |
| 2016-07-28 | $110.77 | $112.17 | $110.06 | $110.50 | $88.59 | 88,738 |
| 2016-07-27 | $116.10 | $117.00 | $109.28 | $110.59 | $88.67 | 84,268 |
| 2016-07-26 | $111.18 | $111.73 | $110.48 | $111.14 | $89.11 | 62,125 |
| 2016-07-25 | $112.94 | $113.06 | $110.76 | $110.90 | $88.91 | 89,464 |
| 2016-07-22 | $111.28 | $113.91 | $110.49 | $112.49 | $90.19 | 95,169 |
| 2016-07-21 | $110.94 | $111.33 | $110.11 | $111.14 | $89.11 | 59,648 |
| 2016-07-20 | $111.29 | $111.71 | $110.02 | $111.17 | $89.13 | 75,673 |
| 2016-07-19 | $110.19 | $111.05 | $109.44 | $111.02 | $89.01 | 53,914 |
| 2016-07-18 | $109.70 | $110.68 | $109.14 | $110.01 | $88.20 | 61,976 |
| 2016-07-15 | $110.29 | $110.56 | $109.39 | $109.86 | $88.08 | 70,361 |
| 2016-07-14 | $110.61 | $110.95 | $109.21 | $110.00 | $88.19 | 161,840 |
| 2016-07-13 | $110.38 | $110.74 | $108.94 | $110.69 | $88.75 | 104,247 |
| 2016-07-12 | $109.24 | $109.86 | $108.32 | $109.66 | $87.92 | 105,642 |
| 2016-07-11 | $108.72 | $109.68 | $107.50 | $109.52 | $87.81 | 106,766 |
| 2016-07-08 | $106.19 | $109.01 | $106.19 | $108.74 | $87.18 | 137,058 |
| 2016-07-07 | $107.75 | $107.75 | $105.37 | $106.22 | $85.16 | 99,223 |
| 2016-07-06 | $107.31 | $108.69 | $106.81 | $107.61 | $86.28 | 144,441 |
| 2016-07-05 | $105.83 | $109.16 | $105.83 | $107.91 | $86.52 | 158,695 |
| 2016-07-01 | $106.18 | $107.28 | $105.11 | $105.76 | $84.79 | 96,302 |
| 2016-06-30 | $104.45 | $106.17 | $103.24 | $106.08 | $85.05 | 127,115 |
| 2016-06-29 | $104.55 | $105.20 | $103.50 | $103.93 | $83.33 | 227,477 |
| 2016-06-28 | $103.38 | $104.70 | $103.38 | $104.00 | $83.38 | 241,334 |
| 2016-06-27 | $103.27 | $103.68 | $101.75 | $102.87 | $82.48 | 93,290 |
| 2016-06-24 | $102.65 | $104.57 | $101.46 | $103.43 | $82.92 | 678,260 |
| 2016-06-23 | $103.47 | $104.82 | $103.20 | $103.62 | $83.08 | 60,260 |
| 2016-06-22 | $103.11 | $103.51 | $102.12 | $103.01 | $82.59 | 52,480 |
| 2016-06-21 | $103.13 | $104.09 | $102.56 | $103.03 | $82.60 | 69,278 |
| 2016-06-20 | $103.30 | $105.00 | $102.69 | $102.84 | $82.45 | 103,895 |
| 2016-06-17 | $103.33 | $103.49 | $102.06 | $102.58 | $82.24 | 209,150 |
| 2016-06-16 | $103.30 | $103.84 | $102.91 | $103.62 | $83.08 | 66,733 |
| 2016-06-15 | $102.56 | $103.67 | $101.64 | $103.48 | $82.97 | 91,086 |
| 2016-06-14 | $102.64 | $103.34 | $101.38 | $102.29 | $82.01 | 145,737 |
| 2016-06-13 | $102.91 | $103.97 | $102.50 | $102.77 | $82.40 | 74,692 |
| 2016-06-10 | $103.41 | $104.18 | $102.85 | $103.48 | $82.36 | 78,809 |
| 2016-06-09 | $102.90 | $103.99 | $102.74 | $103.59 | $82.45 | 93,073 |
| 2016-06-08 | $101.53 | $102.82 | $101.07 | $102.65 | $81.70 | 82,332 |
| 2016-06-07 | $100.34 | $101.42 | $99.69 | $101.18 | $80.53 | 101,032 |
| 2016-06-06 | $100.93 | $100.99 | $98.98 | $99.97 | $79.57 | 101,459 |
| 2016-06-03 | $100.74 | $101.15 | $100.27 | $100.82 | $80.25 | 53,183 |
| 2016-06-02 | $100.16 | $100.95 | $99.36 | $99.98 | $79.58 | 91,398 |
| 2016-06-01 | $98.95 | $100.85 | $98.95 | $100.47 | $79.97 | 184,870 |
| 2016-05-31 | $99.50 | $99.50 | $97.87 | $98.73 | $78.58 | 122,356 |
| 2016-05-27 | $99.14 | $99.86 | $98.43 | $99.18 | $78.94 | 120,638 |
| 2016-05-26 | $99.07 | $99.50 | $98.59 | $99.03 | $78.82 | 137,362 |
| 2016-05-25 | $100.12 | $100.12 | $98.62 | $98.89 | $78.71 | 189,284 |
| 2016-05-24 | $98.85 | $100.63 | $98.85 | $100.00 | $79.59 | 77,782 |
| 2016-05-23 | $99.38 | $99.38 | $98.00 | $98.20 | $78.16 | 87,326 |
| 2016-05-20 | $97.86 | $99.18 | $97.14 | $99.02 | $78.81 | 119,953 |
| 2016-05-19 | $98.10 | $98.23 | $97.07 | $97.59 | $77.68 | 54,989 |
| 2016-05-18 | $98.82 | $100.61 | $97.63 | $98.74 | $78.59 | 163,121 |
| 2016-05-17 | $100.83 | $100.83 | $97.76 | $99.01 | $78.81 | 139,269 |
| 2016-05-16 | $99.68 | $101.26 | $99.68 | $101.07 | $80.45 | 83,378 |
| 2016-05-13 | $99.67 | $99.78 | $98.68 | $99.64 | $79.31 | 87,576 |
| 2016-05-12 | $99.03 | $99.98 | $98.62 | $99.79 | $79.43 | 284,798 |
| 2016-05-11 | $100.01 | $100.42 | $97.62 | $98.58 | $78.46 | 89,134 |
| 2016-05-10 | $100.87 | $100.87 | $99.60 | $99.91 | $79.52 | 77,347 |
| 2016-05-09 | $99.08 | $100.38 | $99.07 | $100.25 | $79.79 | 133,713 |
| 2016-05-06 | $98.28 | $99.00 | $97.52 | $99.00 | $78.80 | 187,096 |
| 2016-05-05 | $98.87 | $98.87 | $97.99 | $98.10 | $78.08 | 156,539 |
| 2016-05-04 | $96.72 | $98.43 | $96.34 | $98.15 | $78.12 | 198,417 |
| 2016-05-03 | $96.50 | $97.28 | $96.11 | $96.89 | $77.12 | 139,789 |
| 2016-05-02 | $96.56 | $98.25 | $96.53 | $96.95 | $77.17 | 148,229 |
| 2016-04-29 | $96.45 | $97.77 | $95.28 | $95.76 | $76.22 | 124,601 |
| 2016-04-28 | $95.96 | $97.93 | $95.96 | $96.85 | $77.09 | 107,465 |
| 2016-04-27 | $96.81 | $99.01 | $95.26 | $96.43 | $76.75 | 224,700 |
| 2016-04-26 | $96.01 | $97.72 | $94.95 | $96.89 | $77.12 | 186,935 |
| 2016-04-25 | $96.18 | $96.53 | $95.08 | $96.00 | $76.41 | 281,652 |
| 2016-04-22 | $95.29 | $96.49 | $94.93 | $96.21 | $76.58 | 149,457 |
| 2016-04-21 | $97.71 | $97.90 | $94.88 | $95.27 | $75.83 | 214,595 |
| 2016-04-20 | $98.52 | $98.84 | $97.16 | $97.32 | $77.46 | 121,267 |
| 2016-04-19 | $99.91 | $100.34 | $98.43 | $98.60 | $78.48 | 101,473 |
| 2016-04-18 | $99.28 | $99.95 | $98.63 | $99.69 | $79.35 | 161,247 |
| 2016-04-15 | $98.05 | $99.65 | $98.05 | $99.09 | $78.87 | 130,904 |
| 2016-04-14 | $99.61 | $99.91 | $98.36 | $98.51 | $78.41 | 155,590 |
| 2016-04-13 | $100.53 | $100.53 | $98.80 | $99.63 | $79.30 | 130,361 |
| 2016-04-12 | $99.39 | $100.25 | $98.15 | $100.03 | $79.62 | 70,388 |
| 2016-04-11 | $99.58 | $100.07 | $98.80 | $99.32 | $79.05 | 90,684 |
| 2016-04-08 | $98.73 | $99.33 | $97.99 | $99.21 | $78.97 | 122,829 |
| 2016-04-07 | $99.35 | $99.77 | $97.90 | $98.43 | $78.34 | 168,392 |
| 2016-04-06 | $99.69 | $100.28 | $99.15 | $100.04 | $79.63 | 136,243 |
| 2016-04-05 | $100.08 | $101.01 | $99.32 | $99.82 | $79.45 | 157,347 |
| 2016-04-04 | $101.94 | $102.00 | $100.20 | $100.53 | $80.02 | 111,745 |
| 2016-04-01 | $100.37 | $103.01 | $100.01 | $101.65 | $80.91 | 124,014 |
| 2016-03-31 | $101.49 | $101.63 | $100.10 | $100.51 | $80.00 | 150,256 |
| 2016-03-30 | $102.16 | $102.47 | $101.32 | $101.76 | $80.99 | 86,754 |
| 2016-03-29 | $100.21 | $102.52 | $99.79 | $101.50 | $80.79 | 213,038 |
| 2016-03-28 | $99.20 | $100.19 | $99.03 | $99.84 | $79.47 | 92,907 |
| 2016-03-24 | $98.78 | $99.18 | $98.12 | $99.07 | $78.85 | 94,574 |
| 2016-03-23 | $98.82 | $99.20 | $97.71 | $98.70 | $78.56 | 100,242 |
| 2016-03-22 | $98.07 | $99.20 | $97.63 | $99.06 | $78.85 | 110,724 |
| 2016-03-21 | $96.93 | $98.68 | $96.93 | $98.24 | $78.19 | 117,479 |
| 2016-03-18 | $98.89 | $98.98 | $96.37 | $97.41 | $77.53 | 200,036 |
| 2016-03-17 | $98.64 | $99.81 | $98.17 | $99.07 | $78.85 | 99,423 |
| 2016-03-16 | $96.98 | $99.13 | $96.43 | $98.37 | $78.30 | 102,252 |
| 2016-03-15 | $97.13 | $98.25 | $97.03 | $97.36 | $77.49 | 78,296 |
| 2016-03-14 | $95.83 | $97.61 | $95.27 | $97.32 | $77.46 | 104,123 |
| 2016-03-11 | $95.98 | $96.69 | $95.33 | $96.05 | $75.87 | 139,749 |
| 2016-03-10 | $95.80 | $96.28 | $93.69 | $94.89 | $74.95 | 72,619 |
| 2016-03-09 | $94.97 | $96.43 | $94.55 | $95.26 | $75.24 | 108,999 |
| 2016-03-08 | $95.15 | $96.23 | $94.66 | $95.01 | $75.04 | 180,761 |
| 2016-03-07 | $95.99 | $96.16 | $94.36 | $95.02 | $75.05 | 167,349 |
| 2016-03-04 | $95.04 | $96.11 | $94.19 | $96.02 | $75.84 | 108,649 |
| 2016-03-03 | $93.78 | $95.08 | $93.48 | $95.00 | $75.04 | 154,215 |
| 2016-03-02 | $93.67 | $94.36 | $90.87 | $93.64 | $73.96 | 115,277 |
| 2016-03-01 | $92.61 | $94.04 | $92.09 | $93.80 | $74.09 | 130,180 |
| 2016-02-29 | $93.10 | $94.30 | $91.78 | $91.81 | $72.52 | 184,472 |
| 2016-02-26 | $95.10 | $95.22 | $92.90 | $93.03 | $73.48 | 176,790 |
| 2016-02-25 | $94.24 | $95.21 | $93.83 | $95.14 | $75.15 | 150,608 |
| 2016-02-24 | $94.14 | $94.74 | $93.19 | $93.43 | $73.80 | 337,750 |
| 2016-02-23 | $94.46 | $96.55 | $94.29 | $94.38 | $74.55 | 143,694 |
| 2016-02-22 | $94.12 | $95.70 | $93.88 | $94.88 | $74.94 | 103,440 |
| 2016-02-19 | $92.32 | $94.26 | $92.32 | $93.61 | $73.94 | 155,021 |
| 2016-02-18 | $92.60 | $93.35 | $91.81 | $92.85 | $73.34 | 210,582 |
| 2016-02-17 | $90.55 | $93.19 | $89.58 | $92.03 | $72.69 | 254,308 |
| 2016-02-16 | $88.71 | $90.81 | $86.27 | $89.25 | $70.49 | 172,224 |
| 2016-02-12 | $87.87 | $89.63 | $86.66 | $88.24 | $69.70 | 184,296 |
| 2016-02-11 | $86.70 | $88.90 | $86.25 | $87.39 | $69.03 | 157,625 |
| 2016-02-10 | $88.02 | $89.65 | $87.38 | $87.65 | $69.23 | 210,876 |
| 2016-02-09 | $88.11 | $88.77 | $87.37 | $87.66 | $69.24 | 157,185 |
| 2016-02-08 | $88.43 | $88.95 | $86.96 | $88.59 | $69.97 | 279,046 |
| 2016-02-05 | $88.54 | $89.10 | $87.93 | $88.49 | $69.89 | 324,442 |
| 2016-02-04 | $87.50 | $88.47 | $86.17 | $88.28 | $69.73 | 128,313 |
| 2016-02-03 | $87.44 | $87.96 | $86.07 | $87.50 | $69.11 | 128,893 |
| 2016-02-02 | $86.56 | $87.92 | $85.80 | $86.98 | $68.70 | 109,853 |
| 2016-02-01 | $86.54 | $87.43 | $85.78 | $87.03 | $68.74 | 103,579 |
| 2016-01-29 | $85.20 | $86.76 | $84.67 | $86.58 | $68.39 | 157,232 |
| 2016-01-28 | $85.23 | $85.95 | $84.38 | $84.52 | $66.76 | 87,987 |
| 2016-01-27 | $86.86 | $86.86 | $84.22 | $84.98 | $67.12 | 140,534 |
| 2016-01-26 | $85.21 | $86.81 | $85.12 | $86.73 | $68.50 | 127,347 |
| 2016-01-25 | $85.19 | $85.93 | $84.23 | $84.68 | $66.88 | 159,082 |
| 2016-01-22 | $83.57 | $85.52 | $83.57 | $85.19 | $67.29 | 179,442 |
| 2016-01-21 | $83.27 | $84.46 | $82.42 | $83.28 | $65.78 | 85,031 |
| 2016-01-20 | $84.96 | $84.96 | $81.27 | $82.87 | $65.46 | 173,566 |
| 2016-01-19 | $85.82 | $86.09 | $84.73 | $85.47 | $67.51 | 126,260 |
| 2016-01-15 | $83.51 | $85.45 | $83.31 | $85.06 | $67.18 | 184,933 |
| 2016-01-14 | $84.86 | $85.72 | $84.19 | $85.15 | $67.26 | 119,072 |
| 2016-01-13 | $85.56 | $86.73 | $84.01 | $84.66 | $66.87 | 97,950 |
| 2016-01-12 | $85.88 | $85.88 | $84.90 | $85.38 | $67.44 | 162,884 |
| 2016-01-11 | $85.38 | $86.35 | $84.99 | $85.32 | $67.39 | 81,722 |
| 2016-01-08 | $85.99 | $86.41 | $84.95 | $85.13 | $67.24 | 92,839 |
| 2016-01-07 | $86.42 | $86.77 | $85.82 | $85.83 | $67.79 | 60,306 |
| 2016-01-06 | $87.36 | $88.14 | $87.28 | $87.56 | $69.16 | 74,228 |
| 2016-01-05 | $85.78 | $88.27 | $85.78 | $87.96 | $69.48 | 54,874 |
| 2016-01-04 | $87.00 | $87.68 | $85.03 | $85.68 | $67.67 | 106,248 |
| 2015-12-31 | $89.39 | $89.67 | $87.34 | $87.43 | $69.06 | 83,964 |
| 2015-12-30 | $89.08 | $89.78 | $88.69 | $88.88 | $70.20 | 88,574 |
| 2015-12-29 | $89.46 | $90.25 | $88.26 | $88.96 | $70.27 | 78,669 |
| 2015-12-28 | $88.88 | $89.16 | $88.16 | $89.10 | $70.38 | 67,403 |
| 2015-12-24 | $89.28 | $89.32 | $88.44 | $88.76 | $70.11 | 40,045 |
| 2015-12-23 | $89.10 | $89.21 | $88.34 | $89.11 | $70.38 | 315,274 |
| 2015-12-22 | $87.14 | $88.53 | $86.77 | $88.34 | $69.78 | 128,650 |
| 2015-12-21 | $86.70 | $86.86 | $85.67 | $86.57 | $68.38 | 85,392 |
| 2015-12-18 | $86.19 | $86.47 | $85.50 | $86.25 | $68.12 | 219,999 |
| 2015-12-17 | $87.53 | $87.81 | $85.25 | $86.93 | $68.66 | 144,758 |
| 2015-12-16 | $86.73 | $88.79 | $86.62 | $88.37 | $69.80 | 67,404 |
| 2015-12-15 | $85.53 | $87.15 | $85.53 | $86.67 | $68.46 | 124,958 |
| 2015-12-14 | $85.61 | $87.63 | $83.79 | $85.30 | $67.37 | 115,551 |
| 2015-12-11 | $84.10 | $85.86 | $83.97 | $85.69 | $67.68 | 87,809 |
| 2015-12-10 | $86.39 | $86.42 | $85.55 | $85.82 | $67.31 | 54,082 |
| 2015-12-09 | $86.44 | $87.23 | $85.53 | $86.18 | $67.60 | 58,258 |
| 2015-12-08 | $86.84 | $87.24 | $86.57 | $86.67 | $67.98 | 37,408 |
| 2015-12-07 | $87.27 | $87.48 | $86.39 | $87.09 | $68.31 | 66,487 |
| 2015-12-04 | $85.78 | $87.81 | $85.78 | $87.24 | $68.43 | 83,170 |
| 2015-12-03 | $86.91 | $87.11 | $85.50 | $85.86 | $67.35 | 73,783 |
| 2015-12-02 | $89.10 | $89.34 | $86.71 | $86.90 | $68.16 | 52,384 |
| 2015-12-01 | $88.56 | $89.50 | $88.34 | $89.10 | $69.89 | 111,173 |
| 2015-11-30 | $88.67 | $89.02 | $87.92 | $88.42 | $69.35 | 249,532 |
| 2015-11-27 | $86.93 | $88.51 | $86.93 | $88.38 | $69.32 | 34,511 |
| 2015-11-25 | $87.74 | $88.14 | $87.21 | $87.27 | $68.45 | 53,610 |
| 2015-11-24 | $87.52 | $88.25 | $86.98 | $87.94 | $68.98 | 81,532 |
| 2015-11-23 | $87.32 | $88.03 | $87.32 | $87.92 | $68.96 | 69,272 |
| 2015-11-20 | $86.44 | $87.89 | $86.03 | $87.51 | $68.64 | 120,039 |
| 2015-11-19 | $85.90 | $86.83 | $85.60 | $85.86 | $67.35 | 54,974 |
| 2015-11-18 | $86.12 | $86.12 | $85.03 | $85.99 | $67.45 | 67,553 |
| 2015-11-17 | $85.01 | $86.18 | $84.16 | $85.28 | $66.89 | 63,535 |
| 2015-11-16 | $84.14 | $85.46 | $83.72 | $85.18 | $66.81 | 79,894 |
| 2015-11-13 | $84.75 | $84.84 | $83.92 | $84.11 | $65.97 | 40,206 |
| 2015-11-12 | $85.49 | $85.92 | $84.37 | $84.59 | $66.35 | 51,907 |
| 2015-11-11 | $85.51 | $86.12 | $85.14 | $85.69 | $67.21 | 59,690 |
| 2015-11-10 | $83.83 | $85.74 | $83.83 | $85.29 | $66.90 | 88,448 |
| 2015-11-09 | $85.27 | $85.27 | $83.32 | $83.76 | $65.70 | 99,504 |
| 2015-11-06 | $86.29 | $87.24 | $84.77 | $85.00 | $66.67 | 99,561 |
| 2015-11-05 | $86.03 | $87.15 | $86.03 | $86.91 | $68.17 | 55,801 |
| 2015-11-04 | $87.09 | $88.18 | $86.08 | $86.37 | $67.75 | 146,720 |
| 2015-11-03 | $86.92 | $87.73 | $86.07 | $87.09 | $68.31 | 127,503 |
| 2015-11-02 | $85.94 | $87.45 | $85.17 | $87.25 | $68.44 | 95,801 |
| 2015-10-30 | $86.72 | $87.14 | $85.65 | $85.79 | $67.29 | 84,170 |
| 2015-10-29 | $86.32 | $86.76 | $85.59 | $86.60 | $67.93 | 77,958 |
| 2015-10-28 | $85.35 | $88.12 | $84.01 | $86.37 | $67.75 | 274,716 |
| 2015-10-27 | $85.15 | $86.35 | $84.91 | $85.30 | $66.91 | 99,192 |
| 2015-10-26 | $85.24 | $85.46 | $84.56 | $85.14 | $66.78 | 128,343 |
| 2015-10-23 | $86.05 | $86.05 | $83.96 | $85.00 | $66.67 | 69,972 |
| 2015-10-22 | $85.11 | $85.79 | $84.69 | $85.68 | $67.20 | 82,467 |
| 2015-10-21 | $84.96 | $85.48 | $84.68 | $84.75 | $66.47 | 83,164 |
| 2015-10-20 | $85.18 | $85.54 | $84.48 | $84.73 | $66.46 | 84,808 |
| 2015-10-19 | $84.01 | $85.62 | $83.55 | $85.34 | $66.94 | 111,300 |
| 2015-10-16 | $83.15 | $83.92 | $82.58 | $83.76 | $65.70 | 65,840 |
| 2015-10-15 | $82.19 | $83.02 | $81.65 | $83.02 | $65.12 | 59,717 |
| 2015-10-14 | $82.81 | $83.33 | $81.61 | $81.87 | $64.22 | 76,277 |
| 2015-10-13 | $83.16 | $84.06 | $82.59 | $82.86 | $64.99 | 72,148 |
| 2015-10-12 | $83.23 | $83.77 | $83.15 | $83.59 | $65.56 | 83,128 |
| 2015-10-09 | $82.53 | $83.01 | $81.81 | $82.97 | $65.08 | 103,472 |
| 2015-10-08 | $81.52 | $82.57 | $81.25 | $82.51 | $64.72 | 92,425 |
| 2015-10-07 | $80.78 | $81.69 | $80.62 | $81.69 | $64.07 | 94,159 |
| 2015-10-06 | $80.50 | $80.95 | $79.81 | $80.74 | $63.33 | 97,767 |
| 2015-10-05 | $79.31 | $80.78 | $78.81 | $80.59 | $63.21 | 168,114 |
| 2015-10-02 | $78.80 | $78.99 | $77.00 | $78.91 | $61.89 | 130,279 |
| 2015-10-01 | $79.47 | $79.65 | $78.13 | $79.31 | $62.21 | 124,789 |
| 2015-09-30 | $79.04 | $79.95 | $78.40 | $79.38 | $62.26 | 222,656 |
| 2015-09-29 | $77.88 | $78.85 | $77.37 | $78.40 | $61.49 | 113,070 |
| 2015-09-28 | $78.24 | $78.24 | $76.69 | $77.77 | $61.00 | 123,208 |
| 2015-09-25 | $78.07 | $79.32 | $77.75 | $78.37 | $61.47 | 86,528 |
| 2015-09-24 | $77.79 | $78.22 | $77.52 | $77.75 | $60.98 | 327,921 |
| 2015-09-23 | $77.50 | $78.19 | $77.00 | $78.01 | $61.19 | 102,930 |
| 2015-09-22 | $77.31 | $77.71 | $76.82 | $77.21 | $60.56 | 99,081 |
| 2015-09-21 | $77.42 | $78.22 | $76.81 | $77.92 | $61.12 | 153,282 |
| 2015-09-18 | $76.08 | $77.87 | $76.08 | $76.96 | $60.36 | 160,020 |
| 2015-09-17 | $76.03 | $78.19 | $75.97 | $76.96 | $60.36 | 69,835 |
| 2015-09-16 | $74.87 | $76.63 | $74.87 | $76.22 | $59.78 | 99,031 |
| 2015-09-15 | $74.05 | $75.05 | $73.51 | $74.82 | $58.69 | 94,322 |
| 2015-09-14 | $73.91 | $74.28 | $73.56 | $74.00 | $58.04 | 61,246 |
| 2015-09-11 | $72.76 | $74.03 | $72.57 | $73.63 | $57.75 | 89,311 |
| 2015-09-10 | $73.19 | $74.37 | $73.19 | $73.50 | $57.18 | 59,362 |
| 2015-09-09 | $74.32 | $74.42 | $73.23 | $73.37 | $57.08 | 92,566 |
| 2015-09-08 | $73.51 | $74.23 | $73.18 | $73.96 | $57.54 | 132,281 |
| 2015-09-04 | $73.46 | $73.86 | $72.57 | $72.75 | $56.60 | 218,299 |
| 2015-09-03 | $73.83 | $74.41 | $73.07 | $74.08 | $57.64 | 112,245 |
PS Business Parks Inc (PSB) News Headlines
Recent PS Business Parks Inc (PSB) News
Similar Companies to PS Business Parks Inc (PSB) in the REIT-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Empire State Realty OP LP | ESBA | REIT-Diversified | Real Estate | 1,000 |
| Alexander & Baldwin Inc | ALEX | REIT-Diversified | Real Estate | 950 |
| American Assets Trust Inc | AAT | REIT-Diversified | Real Estate | 199 |
| W. P. Carey Inc | WPC | REIT-Diversified | Real Estate | 188 |
| VEREIT Inc | VER | REIT-Diversified | Real Estate | 160 |
| Armada Hoffler Properties Inc | AHH | REIT-Diversified | Real Estate | 158 |
| Clipper Realty Inc | CLPR | REIT-Diversified | Real Estate | 156 |
| PS Business Parks Inc | PSB | REIT-Diversified | Real Estate | 155 |
| iStar Inc | STAR | REIT-Diversified | Real Estate | 143 |
| Store Capital Corp | STOR | REIT-Diversified | Real Estate | 119 |