Invesco S&P MidCap 400 Pure Growth ETF (RFG) Exchange: NYSE ARCA
Data as of June 25, 2025
$48.16 ($0.52) 1.09%
Invesco S&P MidCap 400 Pure Growth ETF - Daily Information
Click for more stock information on Invesco S&P MidCap 400 Pure Growth ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $47.95 |
| Previous Close | $48.16 |
| High | $48.24 |
| Low | $47.95 |
| Adjusted Open | $47.95 |
| Previous Adjusted Close | $48.16 |
| Adjusted High | $48.24 |
| Adjusted Low | $47.95 |
Invest in Invesco S&P MidCap 400 Pure Growth ETF (RFG)
Historical Stock Data for Invesco S&P MidCap 400 Pure Growth ETF (RFG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $47.95 | $48.24 | $47.95 | $48.16 | $48.16 | 6,936 |
| 2025-06-23 | $47.39 | $47.64 | $46.80 | $47.64 | $47.64 | 13,391 |
| 2025-06-20 | $48.06 | $48.06 | $47.63 | $47.87 | $47.87 | 3,119 |
| 2025-06-18 | $48.05 | $48.16 | $47.78 | $47.79 | $47.79 | 13,435 |
| 2025-06-17 | $47.65 | $47.93 | $47.62 | $47.67 | $47.67 | 15,345 |
| 2025-06-16 | $47.91 | $48.17 | $47.91 | $48.03 | $48.03 | 3,923 |
| 2025-06-13 | $47.71 | $48.04 | $47.49 | $47.49 | $47.49 | 2,657 |
| 2025-06-12 | $47.97 | $48.27 | $47.96 | $48.22 | $48.22 | 4,737 |
| 2025-06-11 | $48.55 | $48.55 | $48.03 | $48.20 | $48.20 | 18,758 |
| 2025-06-10 | $48.81 | $48.81 | $48.35 | $48.35 | $48.35 | 8,233 |
| 2025-06-09 | $48.69 | $48.91 | $48.62 | $48.74 | $48.74 | 10,818 |
| 2025-06-06 | $48.76 | $48.90 | $48.64 | $48.90 | $48.90 | 3,891 |
| 2025-06-05 | $48.07 | $48.57 | $48.07 | $48.26 | $48.26 | 9,596 |
| 2025-06-04 | $48.59 | $48.66 | $48.31 | $48.31 | $48.31 | 6,863 |
| 2025-06-03 | $48.12 | $48.41 | $47.89 | $48.36 | $48.36 | 8,039 |
| 2025-06-02 | $47.56 | $47.81 | $47.07 | $47.80 | $47.80 | 15,355 |
| 2025-05-30 | $47.40 | $47.71 | $47.32 | $47.71 | $47.71 | 6,415 |
| 2025-05-29 | $47.52 | $47.55 | $47.37 | $47.52 | $47.52 | 3,835 |
| 2025-05-28 | $47.95 | $47.95 | $47.46 | $47.47 | $47.47 | 17,647 |
| 2025-05-27 | $47.38 | $47.98 | $47.38 | $47.98 | $47.98 | 12,992 |
| 2025-05-23 | $46.62 | $47.15 | $46.62 | $46.98 | $46.98 | 2,388 |
| 2025-05-22 | $47.00 | $47.18 | $46.90 | $46.96 | $46.96 | 4,945 |
| 2025-05-21 | $47.99 | $48.06 | $47.15 | $47.15 | $47.15 | 3,323 |
| 2025-05-20 | $48.35 | $48.45 | $48.22 | $48.34 | $48.34 | 7,554 |
| 2025-05-19 | $48.04 | $48.50 | $48.04 | $48.50 | $48.50 | 5,334 |
| 2025-05-16 | $47.93 | $48.62 | $47.90 | $48.60 | $48.60 | 12,638 |
| 2025-05-15 | $47.75 | $47.93 | $47.42 | $47.88 | $47.88 | 13,233 |
| 2025-05-14 | $48.11 | $48.19 | $47.89 | $47.94 | $47.94 | 4,399 |
| 2025-05-13 | $47.77 | $48.21 | $47.64 | $48.03 | $48.03 | 30,632 |
| 2025-05-12 | $47.70 | $47.73 | $47.24 | $47.62 | $47.62 | 14,015 |
| 2025-05-09 | $46.17 | $46.29 | $45.92 | $46.06 | $46.06 | 7,438 |
| 2025-05-08 | $46.22 | $46.72 | $45.99 | $46.25 | $46.25 | 156,673 |
| 2025-05-07 | $45.69 | $45.91 | $45.41 | $45.75 | $45.75 | 5,003 |
| 2025-05-06 | $45.69 | $46.00 | $45.61 | $45.71 | $45.71 | 4,353 |
| 2025-05-05 | $45.47 | $46.15 | $45.47 | $45.92 | $45.92 | 9,936 |
| 2025-05-02 | $45.39 | $46.01 | $45.30 | $45.91 | $45.91 | 5,977 |
| 2025-05-01 | $44.36 | $45.06 | $44.36 | $44.72 | $44.72 | 4,741 |
| 2025-04-30 | $43.41 | $44.24 | $43.29 | $44.24 | $44.24 | 9,688 |
| 2025-04-29 | $43.94 | $44.44 | $43.93 | $44.29 | $44.29 | 5,113 |
| 2025-04-28 | $43.66 | $43.95 | $43.61 | $43.78 | $43.78 | 1,305 |
| 2025-04-25 | $43.40 | $43.56 | $43.36 | $43.56 | $43.56 | 3,306 |
| 2025-04-24 | $43.15 | $43.79 | $43.15 | $43.74 | $43.74 | 6,924 |
| 2025-04-23 | $43.26 | $44.10 | $42.77 | $42.84 | $42.84 | 8,233 |
| 2025-04-22 | $41.62 | $42.08 | $41.50 | $41.98 | $41.98 | 15,948 |
| 2025-04-21 | $41.68 | $41.86 | $40.56 | $40.95 | $40.95 | 18,308 |
| 2025-04-17 | $41.93 | $42.41 | $41.90 | $42.14 | $42.14 | 17,371 |
| 2025-04-16 | $42.13 | $42.30 | $41.38 | $41.86 | $41.86 | 14,126 |
| 2025-04-15 | $42.43 | $42.78 | $42.41 | $42.52 | $42.52 | 4,917 |
| 2025-04-14 | $42.87 | $42.87 | $41.98 | $42.45 | $42.45 | 110,723 |
| 2025-04-11 | $40.86 | $42.16 | $40.80 | $42.10 | $42.10 | 9,117 |
| 2025-04-10 | $41.70 | $41.85 | $40.52 | $41.26 | $41.26 | 15,972 |
| 2025-04-09 | $38.81 | $43.33 | $38.76 | $43.10 | $43.10 | 36,671 |
| 2025-04-08 | $41.62 | $41.62 | $38.60 | $39.08 | $39.08 | 17,970 |
| 2025-04-07 | $38.43 | $41.00 | $37.89 | $39.97 | $39.97 | 51,207 |
| 2025-04-04 | $40.32 | $40.90 | $39.70 | $40.13 | $40.13 | 68,913 |
| 2025-04-03 | $43.24 | $43.24 | $42.19 | $42.28 | $42.28 | 28,087 |
| 2025-04-02 | $44.24 | $45.20 | $44.24 | $45.15 | $45.15 | 4,786 |
| 2025-04-01 | $43.86 | $44.22 | $43.86 | $44.21 | $44.21 | 6,832 |
| 2025-03-31 | $42.64 | $43.96 | $42.64 | $43.83 | $43.83 | 11,338 |
| 2025-03-28 | $44.77 | $44.77 | $43.73 | $43.84 | $43.84 | 16,828 |
| 2025-03-27 | $45.03 | $45.03 | $44.65 | $44.75 | $44.75 | 6,697 |
| 2025-03-26 | $45.68 | $45.71 | $45.11 | $45.18 | $45.18 | 5,798 |
| 2025-03-25 | $45.96 | $46.01 | $45.79 | $45.90 | $45.90 | 2,633 |
| 2025-03-24 | $45.53 | $45.96 | $45.53 | $45.96 | $45.96 | 60,789 |
| 2025-03-21 | $44.33 | $44.72 | $44.33 | $44.64 | $44.61 | 9,379 |
| 2025-03-20 | $45.06 | $45.36 | $44.81 | $44.83 | $44.83 | 7,456 |
| 2025-03-19 | $44.28 | $45.43 | $44.28 | $45.20 | $45.20 | 5,866 |
| 2025-03-18 | $44.63 | $44.63 | $44.22 | $44.22 | $44.22 | 6,653 |
| 2025-03-17 | $44.23 | $45.08 | $44.23 | $44.91 | $44.91 | 12,502 |
| 2025-03-14 | $43.56 | $44.22 | $43.56 | $44.22 | $44.22 | 20,268 |
| 2025-03-13 | $43.93 | $43.93 | $42.87 | $43.07 | $43.07 | 11,876 |
| 2025-03-12 | $44.49 | $44.49 | $43.67 | $44.00 | $44.00 | 9,646 |
| 2025-03-11 | $44.03 | $44.51 | $43.60 | $43.98 | $43.98 | 47,636 |
| 2025-03-10 | $44.46 | $44.64 | $43.68 | $44.00 | $44.00 | 45,521 |
| 2025-03-07 | $44.75 | $45.31 | $44.42 | $45.12 | $45.12 | 12,188 |
| 2025-03-06 | $45.54 | $45.76 | $44.79 | $44.90 | $44.90 | 10,747 |
| 2025-03-05 | $45.45 | $46.24 | $45.39 | $46.16 | $46.16 | 24,913 |
| 2025-03-04 | $45.45 | $46.26 | $44.50 | $45.50 | $45.50 | 25,347 |
| 2025-03-03 | $47.47 | $47.47 | $45.89 | $45.93 | $45.93 | 16,807 |
| 2025-02-28 | $46.43 | $47.13 | $46.43 | $47.13 | $47.13 | 28,903 |
| 2025-02-27 | $47.18 | $47.30 | $46.50 | $46.50 | $46.50 | 10,686 |
| 2025-02-26 | $47.24 | $47.91 | $47.24 | $47.27 | $47.27 | 13,452 |
| 2025-02-25 | $47.02 | $47.35 | $46.44 | $46.88 | $46.88 | 16,241 |
| 2025-02-24 | $47.37 | $47.40 | $46.83 | $47.12 | $47.12 | 22,992 |
| 2025-02-21 | $48.50 | $48.50 | $47.15 | $47.15 | $47.15 | 7,837 |
| 2025-02-20 | $49.11 | $49.11 | $48.45 | $48.68 | $48.68 | 26,851 |
| 2025-02-19 | $49.45 | $49.51 | $49.36 | $49.38 | $49.38 | 16,799 |
| 2025-02-18 | $49.62 | $49.90 | $49.62 | $49.90 | $49.90 | 4,834 |
| 2025-02-14 | $49.72 | $49.81 | $49.52 | $49.61 | $49.61 | 6,334 |
| 2025-02-13 | $49.51 | $49.66 | $49.20 | $49.64 | $49.64 | 9,816 |
| 2025-02-12 | $49.00 | $49.45 | $48.94 | $49.32 | $49.32 | 8,740 |
| 2025-02-11 | $49.87 | $49.87 | $49.47 | $49.57 | $49.57 | 6,654 |
| 2025-02-10 | $50.59 | $50.60 | $50.25 | $50.36 | $50.36 | 6,678 |
| 2025-02-07 | $50.79 | $50.83 | $50.15 | $50.21 | $50.21 | 12,815 |
| 2025-02-06 | $50.80 | $50.80 | $50.27 | $50.62 | $50.62 | 12,044 |
| 2025-02-05 | $50.15 | $50.58 | $50.11 | $50.53 | $50.53 | 146,582 |
| 2025-02-04 | $49.93 | $50.03 | $49.79 | $50.03 | $50.03 | 9,649 |
| 2025-02-03 | $49.30 | $50.01 | $49.21 | $49.82 | $49.82 | 15,799 |
| 2025-01-31 | $50.67 | $50.85 | $50.10 | $50.10 | $50.10 | 10,286 |
| 2025-01-30 | $50.07 | $50.82 | $50.07 | $50.64 | $50.64 | 7,625 |
| 2025-01-29 | $50.11 | $50.17 | $49.85 | $50.03 | $50.03 | 9,752 |
| 2025-01-28 | $49.98 | $50.23 | $49.79 | $50.20 | $50.20 | 10,231 |
| 2025-01-27 | $50.21 | $50.37 | $49.71 | $49.90 | $49.90 | 5,784 |
| 2025-01-24 | $51.21 | $51.35 | $51.04 | $51.17 | $51.17 | 7,561 |
| 2025-01-23 | $51.35 | $51.41 | $51.21 | $51.34 | $51.34 | 7,338 |
| 2025-01-22 | $51.80 | $51.80 | $51.45 | $51.45 | $51.45 | 6,053 |
| 2025-01-21 | $51.11 | $51.56 | $51.11 | $51.51 | $51.51 | 8,404 |
| 2025-01-17 | $50.70 | $50.85 | $50.62 | $50.63 | $50.63 | 10,988 |
| 2025-01-16 | $50.39 | $50.60 | $50.25 | $50.50 | $50.50 | 9,203 |
| 2025-01-15 | $50.64 | $50.65 | $50.11 | $50.23 | $50.23 | 11,269 |
| 2025-01-14 | $49.27 | $49.62 | $49.08 | $49.49 | $49.49 | 105,482 |
| 2025-01-13 | $48.28 | $48.78 | $48.28 | $48.78 | $48.78 | 12,678 |
| 2025-01-10 | $48.75 | $49.00 | $48.49 | $48.76 | $48.76 | 15,807 |
| 2025-01-08 | $48.74 | $49.17 | $48.58 | $49.15 | $49.15 | 10,011 |
| 2025-01-07 | $49.60 | $49.77 | $48.76 | $48.94 | $48.94 | 8,556 |
| 2025-01-06 | $49.63 | $49.76 | $49.34 | $49.38 | $49.38 | 13,654 |
| 2025-01-03 | $48.98 | $49.30 | $48.98 | $49.25 | $49.25 | 2,933 |
| 2025-01-02 | $48.90 | $49.08 | $48.55 | $48.64 | $48.64 | 8,815 |
| 2024-12-31 | $48.67 | $48.67 | $48.42 | $48.42 | $48.42 | 7,662 |
| 2024-12-30 | $48.39 | $48.78 | $48.08 | $48.49 | $48.49 | 15,236 |
| 2024-12-27 | $48.99 | $49.18 | $48.65 | $48.78 | $48.78 | 9,219 |
| 2024-12-26 | $48.87 | $49.35 | $48.86 | $49.27 | $49.27 | 15,321 |
| 2024-12-24 | $48.91 | $49.12 | $48.72 | $49.12 | $49.12 | 4,435 |
| 2024-12-23 | $48.60 | $48.77 | $48.37 | $48.77 | $48.77 | 11,932 |
| 2024-12-20 | $48.24 | $49.39 | $48.16 | $48.81 | $48.81 | 40,396 |
| 2024-12-19 | $49.21 | $49.33 | $48.53 | $48.58 | $48.58 | 17,863 |
| 2024-12-18 | $50.83 | $50.94 | $48.65 | $48.65 | $48.65 | 18,908 |
| 2024-12-17 | $51.11 | $51.11 | $50.56 | $50.69 | $50.69 | 9,725 |
| 2024-12-16 | $51.40 | $51.54 | $51.29 | $51.29 | $51.29 | 8,304 |
| 2024-12-13 | $51.74 | $51.74 | $51.10 | $51.33 | $51.33 | 30,815 |
| 2024-12-12 | $51.91 | $52.06 | $51.64 | $51.64 | $51.64 | 12,563 |
| 2024-12-11 | $52.01 | $52.16 | $51.70 | $52.05 | $52.05 | 7,732 |
| 2024-12-10 | $51.47 | $51.98 | $51.46 | $51.55 | $51.55 | 7,121 |
| 2024-12-09 | $52.68 | $52.68 | $51.98 | $51.98 | $51.98 | 11,010 |
| 2024-12-06 | $52.98 | $52.98 | $52.33 | $52.47 | $52.47 | 14,384 |
| 2024-12-05 | $53.05 | $53.05 | $52.50 | $52.53 | $52.53 | 32,637 |
| 2024-12-04 | $53.27 | $53.33 | $52.77 | $53.03 | $53.03 | 13,342 |
| 2024-12-03 | $52.85 | $53.07 | $52.68 | $53.03 | $53.03 | 15,464 |
| 2024-12-02 | $53.10 | $53.22 | $52.81 | $52.87 | $52.87 | 18,540 |
| 2024-11-29 | $53.43 | $53.43 | $53.08 | $53.08 | $53.08 | 12,620 |
| 2024-11-27 | $53.38 | $53.45 | $52.77 | $52.93 | $52.93 | 14,143 |
| 2024-11-26 | $53.15 | $53.18 | $52.93 | $53.13 | $53.13 | 14,567 |
| 2024-11-25 | $53.04 | $53.78 | $53.04 | $53.39 | $53.39 | 23,907 |
| 2024-11-22 | $51.95 | $52.61 | $51.89 | $52.61 | $52.61 | 34,026 |
| 2024-11-21 | $51.16 | $51.86 | $51.16 | $51.79 | $51.79 | 10,446 |
| 2024-11-20 | $50.39 | $50.76 | $50.20 | $50.76 | $50.76 | 10,713 |
| 2024-11-19 | $49.93 | $50.37 | $49.93 | $50.33 | $50.33 | 11,182 |
| 2024-11-18 | $50.07 | $50.35 | $49.96 | $50.13 | $50.13 | 17,935 |
| 2024-11-15 | $50.79 | $50.85 | $49.96 | $50.01 | $50.01 | 15,594 |
| 2024-11-14 | $51.44 | $51.44 | $50.81 | $50.89 | $50.89 | 10,086 |
| 2024-11-13 | $51.73 | $51.75 | $51.18 | $51.18 | $51.18 | 22,928 |
| 2024-11-12 | $51.98 | $52.14 | $51.52 | $51.52 | $51.52 | 4,873 |
| 2024-11-11 | $52.07 | $52.20 | $51.94 | $52.14 | $52.14 | 65,648 |
| 2024-11-08 | $51.28 | $51.68 | $51.28 | $51.68 | $51.68 | 7,551 |
| 2024-11-07 | $51.19 | $51.52 | $51.15 | $51.24 | $51.24 | 13,441 |
| 2024-11-06 | $50.62 | $51.03 | $50.07 | $51.02 | $51.02 | 23,447 |
| 2024-11-05 | $48.25 | $49.17 | $48.25 | $49.17 | $49.17 | 5,128 |
| 2024-11-04 | $47.94 | $48.58 | $47.94 | $48.30 | $48.30 | 20,684 |
| 2024-11-01 | $48.25 | $48.42 | $47.92 | $47.96 | $47.96 | 12,099 |
| 2024-10-31 | $48.46 | $48.46 | $47.90 | $47.90 | $47.90 | 26,293 |
| 2024-10-30 | $48.79 | $49.10 | $48.60 | $48.60 | $48.60 | 11,281 |
| 2024-10-29 | $48.52 | $49.06 | $48.52 | $49.06 | $49.06 | 7,171 |
| 2024-10-28 | $48.70 | $49.06 | $48.70 | $48.96 | $48.96 | 15,258 |
| 2024-10-25 | $48.86 | $48.95 | $48.46 | $48.54 | $48.54 | 3,358 |
| 2024-10-24 | $48.61 | $48.61 | $48.34 | $48.54 | $48.54 | 18,299 |
| 2024-10-23 | $48.48 | $48.59 | $48.11 | $48.35 | $48.35 | 12,841 |
| 2024-10-22 | $49.01 | $49.01 | $48.65 | $48.72 | $48.72 | 13,485 |
| 2024-10-21 | $49.75 | $49.79 | $49.17 | $49.35 | $49.35 | 20,926 |
| 2024-10-18 | $49.91 | $49.95 | $49.68 | $49.75 | $49.75 | 13,977 |
| 2024-10-17 | $49.99 | $50.09 | $49.82 | $49.88 | $49.88 | 5,740 |
| 2024-10-16 | $49.85 | $50.07 | $49.78 | $49.89 | $49.89 | 7,220 |
| 2024-10-15 | $49.98 | $50.11 | $49.58 | $49.58 | $49.58 | 9,503 |
| 2024-10-14 | $49.93 | $50.21 | $49.93 | $50.21 | $50.21 | 6,209 |
| 2024-10-11 | $49.25 | $50.06 | $49.25 | $50.00 | $50.00 | 10,476 |
| 2024-10-10 | $49.16 | $49.27 | $49.07 | $49.21 | $49.21 | 100,693 |
| 2024-10-09 | $49.09 | $49.48 | $49.09 | $49.39 | $49.39 | 18,576 |
| 2024-10-08 | $48.99 | $49.20 | $48.96 | $49.17 | $49.17 | 10,815 |
| 2024-10-07 | $49.22 | $49.22 | $48.73 | $48.99 | $48.99 | 10,392 |
| 2024-10-04 | $49.41 | $49.58 | $49.12 | $49.40 | $49.40 | 11,508 |
| 2024-10-03 | $48.77 | $48.99 | $48.61 | $48.92 | $48.92 | 8,923 |
| 2024-10-02 | $48.81 | $49.11 | $48.81 | $48.91 | $48.91 | 43,490 |
| 2024-10-01 | $49.11 | $49.11 | $48.59 | $48.90 | $48.90 | 19,689 |
| 2024-09-30 | $48.98 | $49.23 | $48.92 | $49.17 | $49.17 | 10,467 |
| 2024-09-27 | $49.31 | $49.52 | $49.04 | $49.18 | $49.18 | 11,932 |
| 2024-09-26 | $49.19 | $49.28 | $48.81 | $48.94 | $48.94 | 17,449 |
| 2024-09-25 | $49.34 | $49.34 | $48.62 | $48.69 | $48.69 | 24,837 |
| 2024-09-24 | $49.77 | $49.77 | $49.32 | $49.36 | $49.36 | 17,211 |
| 2024-09-23 | $49.24 | $49.50 | $49.16 | $49.49 | $49.49 | 11,950 |
| 2024-09-20 | $49.03 | $49.13 | $48.84 | $49.13 | $49.10 | 11,402 |
| 2024-09-19 | $49.29 | $49.40 | $48.99 | $49.22 | $49.19 | 6,650 |
| 2024-09-18 | $48.57 | $49.29 | $48.27 | $48.35 | $48.32 | 15,204 |
| 2024-09-17 | $48.23 | $48.53 | $48.10 | $48.30 | $48.27 | 18,993 |
| 2024-09-16 | $47.64 | $47.95 | $47.57 | $47.92 | $47.89 | 14,193 |
| 2024-09-13 | $47.14 | $47.73 | $47.14 | $47.54 | $47.51 | 8,145 |
| 2024-09-12 | $46.34 | $46.94 | $46.34 | $46.82 | $46.79 | 36,468 |
| 2024-09-11 | $45.71 | $46.37 | $45.06 | $46.34 | $46.31 | 8,164 |
| 2024-09-10 | $45.94 | $45.94 | $45.35 | $45.72 | $45.69 | 13,097 |
| 2024-09-09 | $45.78 | $46.11 | $45.67 | $45.79 | $45.76 | 27,554 |
| 2024-09-06 | $46.52 | $46.52 | $45.59 | $45.59 | $45.56 | 10,237 |
| 2024-09-05 | $46.67 | $46.68 | $46.19 | $46.31 | $46.28 | 23,087 |
| 2024-09-04 | $46.60 | $46.97 | $46.51 | $46.58 | $46.55 | 39,259 |
| 2024-09-03 | $48.21 | $48.21 | $46.75 | $46.89 | $46.86 | 16,856 |
| 2024-08-30 | $48.55 | $48.71 | $48.23 | $48.70 | $48.70 | 203,852 |
| 2024-08-29 | $48.52 | $48.85 | $48.34 | $48.39 | $48.39 | 19,795 |
| 2024-08-28 | $48.43 | $48.45 | $48.06 | $48.26 | $48.26 | 15,168 |
| 2024-08-27 | $48.78 | $48.83 | $48.55 | $48.71 | $48.71 | 54,762 |
| 2024-08-26 | $49.61 | $49.64 | $49.08 | $49.08 | $49.08 | 21,371 |
| 2024-08-23 | $48.64 | $49.40 | $48.64 | $49.37 | $49.37 | 13,084 |
| 2024-08-22 | $48.63 | $48.81 | $48.19 | $48.27 | $48.27 | 16,607 |
| 2024-08-21 | $48.12 | $48.66 | $48.05 | $48.66 | $48.66 | 17,065 |
| 2024-08-20 | $48.33 | $48.33 | $47.59 | $47.72 | $47.72 | 36,272 |
| 2024-08-19 | $47.82 | $48.32 | $47.82 | $48.28 | $48.28 | 29,662 |
| 2024-08-16 | $47.62 | $47.90 | $47.62 | $47.74 | $47.74 | 10,867 |
| 2024-08-15 | $47.58 | $47.98 | $47.45 | $47.87 | $47.87 | 32,448 |
| 2024-08-14 | $47.07 | $47.07 | $46.64 | $46.86 | $46.86 | 41,390 |
| 2024-08-13 | $46.48 | $46.92 | $46.42 | $46.87 | $46.87 | 13,507 |
| 2024-08-12 | $46.53 | $46.63 | $46.20 | $46.23 | $46.23 | 11,429 |
| 2024-08-09 | $46.30 | $46.77 | $46.30 | $46.53 | $46.53 | 6,431 |
| 2024-08-08 | $45.91 | $46.68 | $45.91 | $46.66 | $46.66 | 23,194 |
| 2024-08-07 | $46.74 | $46.74 | $45.38 | $45.41 | $45.41 | 25,148 |
| 2024-08-06 | $45.71 | $46.45 | $45.55 | $46.04 | $46.04 | 21,573 |
| 2024-08-05 | $44.16 | $45.87 | $44.01 | $45.53 | $45.53 | 42,820 |
| 2024-08-02 | $46.95 | $46.95 | $46.13 | $46.62 | $46.62 | 45,409 |
| 2024-08-01 | $49.76 | $50.04 | $47.94 | $48.34 | $48.34 | 21,272 |
| 2024-07-31 | $49.84 | $50.45 | $49.55 | $49.77 | $49.77 | 174,914 |
| 2024-07-30 | $49.45 | $49.72 | $49.02 | $49.20 | $49.20 | 65,268 |
| 2024-07-29 | $49.81 | $49.81 | $49.14 | $49.31 | $49.31 | 10,566 |
| 2024-07-26 | $49.38 | $49.70 | $49.30 | $49.57 | $49.57 | 22,504 |
| 2024-07-25 | $48.63 | $49.11 | $48.27 | $48.65 | $48.65 | 18,141 |
| 2024-07-24 | $49.61 | $49.85 | $48.50 | $48.50 | $48.50 | 36,901 |
| 2024-07-23 | $49.80 | $50.17 | $49.68 | $50.01 | $50.01 | 50,496 |
| 2024-07-22 | $49.71 | $50.01 | $49.19 | $50.01 | $50.01 | 8,108 |
| 2024-07-19 | $49.54 | $49.68 | $49.30 | $49.37 | $49.37 | 7,861 |
| 2024-07-18 | $50.19 | $50.60 | $49.39 | $49.63 | $49.63 | 15,685 |
| 2024-07-17 | $51.20 | $51.40 | $50.05 | $50.05 | $50.05 | 17,852 |
| 2024-07-16 | $50.97 | $51.61 | $50.92 | $51.61 | $51.61 | 22,832 |
| 2024-07-15 | $50.38 | $50.92 | $50.38 | $50.58 | $50.58 | 20,641 |
| 2024-07-12 | $50.32 | $50.72 | $50.17 | $50.40 | $50.40 | 30,384 |
| 2024-07-11 | $49.24 | $50.01 | $49.23 | $49.95 | $49.95 | 48,739 |
| 2024-07-10 | $48.28 | $48.70 | $48.25 | $48.66 | $48.66 | 44,932 |
| 2024-07-09 | $48.29 | $48.36 | $47.93 | $47.93 | $47.93 | 25,792 |
| 2024-07-08 | $48.35 | $48.63 | $48.32 | $48.37 | $48.37 | 71,433 |
| 2024-07-05 | $48.52 | $48.52 | $48.06 | $48.17 | $48.17 | 126,877 |
| 2024-07-03 | $48.34 | $48.73 | $48.34 | $48.60 | $48.60 | 10,820 |
| 2024-07-02 | $48.15 | $48.32 | $48.10 | $48.28 | $48.28 | 26,453 |
| 2024-07-01 | $48.83 | $49.03 | $48.15 | $48.17 | $48.17 | 27,247 |
| 2024-06-28 | $49.02 | $49.20 | $48.55 | $48.75 | $48.75 | 28,362 |
| 2024-06-27 | $48.43 | $48.86 | $48.43 | $48.86 | $48.86 | 15,701 |
| 2024-06-26 | $48.46 | $48.60 | $48.24 | $48.43 | $48.43 | 17,088 |
| 2024-06-25 | $48.84 | $48.84 | $48.38 | $48.63 | $48.63 | 11,985 |
| 2024-06-24 | $48.62 | $49.24 | $48.62 | $49.02 | $49.02 | 6,456 |
| 2024-06-21 | $48.71 | $48.72 | $48.28 | $48.72 | $48.67 | 11,436 |
| 2024-06-20 | $49.12 | $49.34 | $48.60 | $48.72 | $48.67 | 51,748 |
| 2024-06-18 | $48.89 | $49.24 | $48.74 | $49.20 | $49.15 | 29,121 |
| 2024-06-17 | $48.22 | $48.90 | $48.13 | $48.80 | $48.75 | 16,964 |
| 2024-06-14 | $48.78 | $48.78 | $48.05 | $48.31 | $48.26 | 53,764 |
| 2024-06-13 | $49.43 | $49.43 | $48.85 | $49.14 | $49.09 | 14,820 |
| 2024-06-12 | $49.51 | $49.99 | $49.37 | $49.44 | $49.39 | 12,912 |
| 2024-06-11 | $48.35 | $48.60 | $48.07 | $48.49 | $48.44 | 20,785 |
| 2024-06-10 | $47.90 | $48.61 | $47.82 | $48.60 | $48.55 | 12,248 |
| 2024-06-07 | $48.16 | $48.50 | $48.16 | $48.21 | $48.16 | 40,017 |
| 2024-06-06 | $48.83 | $48.83 | $48.44 | $48.52 | $48.47 | 16,822 |
| 2024-06-05 | $48.25 | $48.92 | $48.18 | $48.85 | $48.80 | 65,747 |
| 2024-06-04 | $48.65 | $48.66 | $47.90 | $47.97 | $47.92 | 9,346 |
| 2024-06-03 | $49.65 | $49.65 | $48.49 | $48.91 | $48.86 | 19,939 |
| 2024-05-31 | $49.27 | $49.48 | $48.59 | $49.45 | $49.40 | 27,996 |
| 2024-05-30 | $48.83 | $49.26 | $48.83 | $49.07 | $49.02 | 20,095 |
| 2024-05-29 | $48.88 | $48.97 | $48.67 | $48.77 | $48.72 | 68,429 |
| 2024-05-28 | $49.79 | $49.80 | $49.32 | $49.45 | $49.40 | 12,810 |
| 2024-05-24 | $49.22 | $49.64 | $49.22 | $49.59 | $49.54 | 38,890 |
| 2024-05-23 | $49.70 | $49.70 | $48.84 | $49.00 | $48.95 | 88,971 |
| 2024-05-22 | $49.81 | $49.81 | $49.10 | $49.33 | $49.28 | 13,657 |
| 2024-05-21 | $49.75 | $49.91 | $49.64 | $49.91 | $49.86 | 15,664 |
| 2024-05-20 | $49.61 | $50.01 | $49.61 | $49.93 | $49.88 | 12,055 |
| 2024-05-17 | $49.75 | $49.75 | $49.46 | $49.60 | $49.55 | 24,930 |
| 2024-05-16 | $50.36 | $50.37 | $49.61 | $49.61 | $49.56 | 23,872 |
| 2024-05-15 | $50.25 | $50.39 | $50.12 | $50.39 | $50.34 | 20,279 |
| 2024-05-14 | $49.55 | $49.84 | $49.46 | $49.82 | $49.77 | 22,105 |
| 2024-05-13 | $49.79 | $49.79 | $49.28 | $49.31 | $49.26 | 16,013 |
| 2024-05-10 | $49.99 | $50.02 | $49.38 | $49.47 | $49.42 | 31,305 |
| 2024-05-09 | $49.20 | $49.82 | $49.20 | $49.81 | $49.76 | 21,053 |
| 2024-05-08 | $49.49 | $49.58 | $49.27 | $49.39 | $49.34 | 54,765 |
| 2024-05-07 | $49.76 | $50.12 | $49.67 | $49.86 | $49.81 | 25,089 |
| 2024-05-06 | $48.94 | $49.64 | $48.94 | $49.64 | $49.59 | 88,193 |
| 2024-05-03 | $48.68 | $48.92 | $48.52 | $48.56 | $48.51 | 30,361 |
| 2024-05-02 | $47.74 | $48.07 | $47.28 | $47.96 | $47.91 | 64,781 |
| 2024-05-01 | $47.40 | $47.99 | $46.84 | $47.31 | $47.26 | 12,096 |
| 2024-04-30 | $48.42 | $48.42 | $47.46 | $47.49 | $47.44 | 82,412 |
| 2024-04-29 | $48.54 | $48.83 | $48.35 | $48.68 | $48.63 | 265,311 |
| 2024-04-26 | $48.24 | $48.48 | $48.17 | $48.41 | $48.36 | 17,957 |
| 2024-04-25 | $47.70 | $48.28 | $47.49 | $48.12 | $48.07 | 49,187 |
| 2024-04-24 | $48.50 | $48.67 | $47.92 | $48.29 | $48.24 | 45,231 |
| 2024-04-23 | $47.40 | $48.28 | $47.35 | $48.22 | $48.17 | 43,908 |
| 2024-04-22 | $47.01 | $47.54 | $46.87 | $47.30 | $47.25 | 14,371 |
| 2024-04-19 | $46.79 | $47.03 | $46.46 | $46.75 | $46.70 | 32,342 |
| 2024-04-18 | $47.49 | $47.61 | $46.92 | $46.94 | $46.89 | 64,553 |
| 2024-04-17 | $47.99 | $48.02 | $47.24 | $47.27 | $47.22 | 35,539 |
| 2024-04-16 | $47.70 | $47.98 | $47.46 | $47.77 | $47.72 | 72,983 |
| 2024-04-15 | $49.05 | $49.05 | $47.89 | $47.95 | $47.90 | 45,316 |
| 2024-04-12 | $49.12 | $49.24 | $48.43 | $48.60 | $48.60 | 21,752 |
| 2024-04-11 | $49.46 | $49.46 | $49.04 | $49.30 | $49.30 | 37,022 |
| 2024-04-10 | $48.95 | $49.57 | $48.95 | $49.25 | $49.25 | 113,378 |
| 2024-04-09 | $50.36 | $50.36 | $49.38 | $49.88 | $49.88 | 35,553 |
| 2024-04-08 | $50.28 | $50.28 | $49.93 | $50.14 | $50.14 | 41,750 |
| 2024-04-05 | $49.47 | $50.19 | $49.47 | $50.01 | $50.01 | 37,911 |
| 2024-04-04 | $50.38 | $50.38 | $49.26 | $49.30 | $49.30 | 180,046 |
| 2024-04-03 | $49.51 | $50.10 | $49.51 | $49.95 | $49.95 | 54,671 |
| 2024-04-02 | $50.16 | $50.16 | $49.52 | $49.76 | $49.76 | 177,154 |
| 2024-04-01 | $50.82 | $50.82 | $50.45 | $50.55 | $50.55 | 205,034 |
| 2024-03-28 | $50.70 | $50.92 | $50.63 | $50.70 | $50.70 | 28,768 |
| 2024-03-27 | $50.57 | $50.57 | $50.18 | $50.53 | $50.53 | 27,053 |
| 2024-03-26 | $50.46 | $50.56 | $50.10 | $50.10 | $50.10 | 150,148 |
| 2024-03-25 | $50.30 | $50.50 | $50.25 | $50.28 | $50.28 | 58,042 |
| 2024-03-22 | $50.70 | $50.70 | $49.99 | $50.24 | $50.24 | 121,171 |
| 2024-03-21 | $50.29 | $50.53 | $50.12 | $50.43 | $50.43 | 41,759 |
| 2024-03-20 | $48.92 | $49.77 | $48.92 | $49.77 | $49.77 | 73,798 |
| 2024-03-19 | $48.48 | $49.03 | $48.43 | $48.92 | $48.92 | 25,912 |
| 2024-03-18 | $48.89 | $48.89 | $48.55 | $48.55 | $48.55 | 8,862 |
| 2024-03-15 | $48.79 | $48.96 | $48.67 | $48.67 | $48.60 | 16,516 |
| 2024-03-14 | $49.42 | $49.58 | $48.73 | $48.89 | $48.82 | 33,500 |
| 2024-03-13 | $49.17 | $49.57 | $49.17 | $49.49 | $49.42 | 23,764 |
| 2024-03-12 | $48.55 | $49.10 | $48.34 | $49.10 | $49.03 | 12,603 |
| 2024-03-11 | $48.65 | $48.65 | $47.91 | $48.32 | $48.25 | 8,469 |
| 2024-03-08 | $49.86 | $50.08 | $48.76 | $49.01 | $49.01 | 53,074 |
| 2024-03-07 | $49.43 | $49.57 | $49.29 | $49.54 | $49.54 | 33,181 |
| 2024-03-06 | $49.48 | $49.48 | $48.79 | $49.02 | $49.02 | 34,330 |
| 2024-03-05 | $48.51 | $48.70 | $48.28 | $48.61 | $48.61 | 69,685 |
| 2024-03-04 | $48.78 | $49.27 | $48.78 | $48.90 | $48.90 | 28,062 |
| 2024-03-01 | $47.59 | $48.26 | $47.59 | $48.21 | $48.21 | 25,292 |
| 2024-02-29 | $47.07 | $47.46 | $47.07 | $47.46 | $47.46 | 8,936 |
| 2024-02-28 | $46.30 | $46.77 | $46.30 | $46.67 | $46.67 | 4,252 |
| 2024-02-27 | $46.55 | $46.62 | $46.46 | $46.59 | $46.59 | 24,664 |
| 2024-02-26 | $46.13 | $46.49 | $46.13 | $46.45 | $46.45 | 4,207 |
| 2024-02-23 | $45.97 | $46.15 | $45.68 | $46.11 | $46.11 | 17,860 |
| 2024-02-22 | $45.64 | $46.18 | $45.64 | $46.13 | $46.13 | 4,109 |
| 2024-02-21 | $44.41 | $44.51 | $44.34 | $44.51 | $44.51 | 1,598 |
| 2024-02-20 | $44.36 | $44.40 | $44.01 | $44.36 | $44.36 | 4,501 |
| 2024-02-16 | $45.46 | $45.49 | $44.88 | $44.88 | $44.88 | 8,553 |
| 2024-02-15 | $44.75 | $45.57 | $44.75 | $45.57 | $45.57 | 4,178 |
| 2024-02-14 | $44.05 | $44.36 | $43.82 | $44.33 | $44.33 | 2,705 |
| 2024-02-13 | $43.16 | $43.87 | $43.16 | $43.47 | $43.47 | 5,924 |
| 2024-02-12 | $44.40 | $44.51 | $44.30 | $44.30 | $44.30 | 3,298 |
| 2024-02-09 | $43.77 | $44.01 | $43.74 | $43.96 | $43.96 | 8,352 |
| 2024-02-08 | $42.85 | $43.63 | $42.85 | $43.59 | $43.59 | 4,379 |
| 2024-02-07 | $42.71 | $43.06 | $42.71 | $42.97 | $42.97 | 6,037 |
| 2024-02-06 | $42.35 | $42.58 | $42.32 | $42.58 | $42.58 | 3,220 |
| 2024-02-05 | $42.27 | $42.41 | $41.76 | $42.36 | $42.36 | 5,229 |
| 2024-02-02 | $42.13 | $42.56 | $41.95 | $42.55 | $42.55 | 6,372 |
| 2024-02-01 | $41.83 | $42.34 | $41.72 | $42.28 | $42.28 | 37,704 |
| 2024-01-31 | $42.18 | $42.19 | $41.59 | $41.59 | $41.59 | 2,815 |
| 2024-01-30 | $42.36 | $42.36 | $42.05 | $42.28 | $42.28 | 5,593 |
| 2024-01-29 | $41.72 | $42.21 | $41.72 | $42.21 | $42.21 | 3,664 |
| 2024-01-26 | $41.86 | $41.90 | $41.56 | $41.75 | $41.75 | 6,811 |
| 2024-01-25 | $42.04 | $42.04 | $41.66 | $41.81 | $41.81 | 8,325 |
| 2024-01-24 | $42.17 | $42.17 | $41.52 | $41.52 | $41.52 | 9,495 |
| 2024-01-23 | $41.90 | $41.90 | $41.59 | $41.78 | $41.78 | 1,658 |
| 2024-01-22 | $41.88 | $42.09 | $41.88 | $42.05 | $42.05 | 8,205 |
| 2024-01-19 | $41.25 | $41.57 | $41.09 | $41.55 | $41.55 | 9,911 |
| 2024-01-18 | $41.02 | $41.06 | $40.84 | $41.04 | $41.04 | 5,897 |
| 2024-01-17 | $40.31 | $40.66 | $40.31 | $40.66 | $40.66 | 13,632 |
| 2024-01-16 | $40.85 | $41.11 | $40.75 | $40.80 | $40.80 | 7,790 |
| 2024-01-12 | $41.36 | $41.36 | $41.00 | $41.12 | $41.12 | 4,901 |
| 2024-01-11 | $40.97 | $41.02 | $40.58 | $41.02 | $41.02 | 6,176 |
| 2024-01-10 | $40.87 | $40.96 | $40.81 | $40.96 | $40.96 | 8,592 |
| 2024-01-09 | $40.73 | $40.97 | $40.61 | $40.89 | $40.89 | 5,989 |
| 2024-01-08 | $40.22 | $41.01 | $40.14 | $41.01 | $41.01 | 7,119 |
| 2024-01-05 | $40.07 | $40.50 | $40.05 | $40.33 | $40.33 | 22,151 |
| 2024-01-04 | $40.24 | $40.46 | $40.12 | $40.14 | $40.14 | 4,379 |
| 2024-01-03 | $40.71 | $40.71 | $40.20 | $40.25 | $40.25 | 20,133 |
| 2024-01-02 | $40.98 | $41.21 | $40.85 | $41.02 | $41.02 | 53,625 |
| 2023-12-29 | $41.53 | $41.62 | $41.26 | $41.26 | $41.26 | 5,004 |
| 2023-12-28 | $41.78 | $41.79 | $41.58 | $41.58 | $41.58 | 5,504 |
| 2023-12-27 | $41.84 | $41.99 | $41.74 | $41.84 | $41.84 | 11,457 |
| 2023-12-26 | $41.55 | $41.97 | $41.55 | $41.85 | $41.85 | 8,312 |
| 2023-12-22 | $41.54 | $41.59 | $41.37 | $41.44 | $41.44 | 7,586 |
| 2023-12-21 | $41.10 | $41.35 | $40.96 | $41.35 | $41.35 | 8,844 |
| 2023-12-20 | $41.17 | $41.52 | $40.62 | $40.62 | $40.62 | 19,192 |
| 2023-12-19 | $40.88 | $41.36 | $40.88 | $41.35 | $41.35 | 8,507 |
| 2023-12-18 | $41.08 | $41.08 | $40.79 | $40.86 | $40.86 | 6,884 |
| 2023-12-15 | $41.30 | $41.32 | $40.96 | $40.96 | $40.84 | 16,040 |
| 2023-12-14 | $41.09 | $41.44 | $41.09 | $41.34 | $41.22 | 11,211 |
| 2023-12-13 | $39.68 | $40.64 | $39.64 | $40.64 | $40.52 | 15,855 |
| 2023-12-12 | $39.63 | $39.81 | $39.52 | $39.65 | $39.53 | 4,713 |
| 2023-12-11 | $39.53 | $39.80 | $39.53 | $39.75 | $39.63 | 7,555 |
| 2023-12-08 | $39.78 | $39.78 | $39.49 | $39.60 | $39.48 | 7,177 |
| 2023-12-07 | $39.28 | $39.40 | $39.28 | $39.40 | $39.28 | 1,037 |
| 2023-12-06 | $39.80 | $39.80 | $39.29 | $39.29 | $39.18 | 5,844 |
| 2023-12-05 | $40.04 | $40.04 | $39.64 | $39.64 | $39.52 | 6,600 |
| 2023-12-04 | $39.98 | $40.22 | $39.98 | $40.15 | $40.03 | 8,060 |
| 2023-12-01 | $39.55 | $40.03 | $39.47 | $40.03 | $39.91 | 20,144 |
| 2023-11-30 | $39.24 | $39.27 | $39.12 | $39.27 | $39.16 | 33,264 |
| 2023-11-29 | $39.32 | $39.35 | $39.01 | $39.03 | $38.92 | 17,478 |
| 2023-11-28 | $39.32 | $39.32 | $38.97 | $38.97 | $38.85 | 3,762 |
| 2023-11-27 | $39.18 | $39.43 | $39.18 | $39.39 | $39.27 | 4,934 |
| 2023-11-24 | $39.53 | $39.54 | $39.46 | $39.46 | $39.34 | 2,013 |
| 2023-11-22 | $39.08 | $39.35 | $39.08 | $39.31 | $39.19 | 8,094 |
| 2023-11-21 | $39.08 | $39.19 | $39.05 | $39.05 | $38.93 | 7,009 |
| 2023-11-20 | $39.16 | $39.34 | $39.03 | $39.26 | $39.14 | 8,554 |
| 2023-11-17 | $38.98 | $39.19 | $38.98 | $39.04 | $38.93 | 13,497 |
| 2023-11-16 | $39.29 | $39.29 | $38.60 | $38.74 | $38.62 | 5,310 |
| 2023-11-15 | $39.41 | $39.61 | $39.28 | $39.30 | $39.18 | 7,547 |
| 2023-11-14 | $38.89 | $39.45 | $38.89 | $39.37 | $39.25 | 10,539 |
| 2023-11-13 | $38.04 | $38.32 | $37.98 | $38.24 | $38.13 | 15,853 |
| 2023-11-10 | $37.85 | $38.12 | $37.74 | $38.09 | $37.98 | 144,983 |
| 2023-11-09 | $38.23 | $38.23 | $37.71 | $37.71 | $37.60 | 8,580 |
| 2023-11-08 | $38.35 | $38.35 | $37.99 | $38.00 | $37.89 | 11,431 |
| 2023-11-07 | $38.46 | $38.46 | $38.26 | $38.34 | $38.23 | 6,797 |
| 2023-11-06 | $39.13 | $39.13 | $38.50 | $38.67 | $38.55 | 11,466 |
| 2023-11-03 | $38.86 | $39.22 | $38.86 | $39.06 | $38.94 | 5,675 |
| 2023-11-02 | $38.06 | $38.46 | $38.06 | $38.44 | $38.33 | 10,797 |
| 2023-11-01 | $37.42 | $37.87 | $37.23 | $37.85 | $37.74 | 14,978 |
| 2023-10-31 | $37.25 | $37.44 | $37.25 | $37.40 | $37.29 | 17,709 |
| 2023-10-30 | $37.09 | $37.11 | $36.75 | $37.02 | $36.91 | 11,433 |
| 2023-10-27 | $37.05 | $37.21 | $36.85 | $36.89 | $36.89 | 3,022 |
| 2023-10-26 | $37.44 | $37.57 | $37.27 | $37.41 | $37.41 | 4,654 |
| 2023-10-25 | $37.74 | $37.74 | $37.29 | $37.29 | $37.29 | 11,428 |
| 2023-10-24 | $37.86 | $38.08 | $37.76 | $37.89 | $37.89 | 4,573 |
| 2023-10-23 | $37.75 | $37.96 | $37.61 | $37.61 | $37.61 | 5,308 |
| 2023-10-20 | $38.02 | $38.17 | $37.97 | $37.97 | $37.97 | 4,579 |
| 2023-10-19 | $38.75 | $39.03 | $38.31 | $38.44 | $38.44 | 3,559 |
| 2023-10-18 | $39.44 | $39.44 | $38.87 | $38.87 | $38.87 | 17,699 |
| 2023-10-17 | $38.89 | $39.68 | $38.89 | $39.61 | $39.61 | 6,946 |
| 2023-10-16 | $38.78 | $39.12 | $38.73 | $39.10 | $39.10 | 7,364 |
| 2023-10-13 | $38.62 | $38.62 | $38.46 | $38.49 | $38.49 | 3,357 |
| 2023-10-12 | $39.29 | $39.29 | $38.30 | $38.45 | $38.45 | 5,377 |
| 2023-10-11 | $39.21 | $39.21 | $38.91 | $39.17 | $39.17 | 10,583 |
| 2023-10-10 | $38.99 | $39.41 | $38.99 | $39.21 | $39.21 | 4,414 |
| 2023-10-09 | $38.33 | $38.92 | $38.33 | $38.82 | $38.82 | 2,730 |
| 2023-10-06 | $37.87 | $38.53 | $37.85 | $38.28 | $38.28 | 6,344 |
| 2023-10-05 | $37.95 | $38.05 | $37.84 | $38.03 | $38.03 | 8,066 |
| 2023-10-04 | $38.06 | $38.06 | $37.59 | $37.90 | $37.90 | 12,049 |
| 2023-10-03 | $38.44 | $38.44 | $37.88 | $38.10 | $38.10 | 14,087 |
| 2023-10-02 | $39.09 | $39.11 | $38.56 | $38.62 | $38.62 | 13,114 |
| 2023-09-29 | $39.54 | $39.56 | $39.17 | $39.19 | $39.19 | 5,339 |
| 2023-09-28 | $39.19 | $39.65 | $39.19 | $39.53 | $39.53 | 6,207 |
| 2023-09-27 | $38.99 | $39.35 | $38.99 | $39.21 | $39.21 | 3,008 |
| 2023-09-26 | $38.88 | $39.10 | $38.75 | $38.75 | $38.75 | 5,800 |
| 2023-09-25 | $38.76 | $39.17 | $38.76 | $39.14 | $39.14 | 6,993 |
| 2023-09-22 | $39.04 | $39.13 | $38.87 | $38.87 | $38.87 | 7,322 |
| 2023-09-21 | $39.18 | $39.22 | $38.91 | $38.91 | $38.91 | 11,623 |
| 2023-09-20 | $40.19 | $40.34 | $39.67 | $39.67 | $39.67 | 15,843 |
| 2023-09-19 | $40.20 | $40.22 | $40.04 | $40.08 | $40.08 | 5,604 |
| 2023-09-18 | $40.25 | $40.40 | $40.23 | $40.24 | $40.24 | 7,091 |
| 2023-09-15 | $40.64 | $40.64 | $40.17 | $40.25 | $40.17 | 10,907 |
| 2023-09-14 | $40.68 | $40.76 | $40.57 | $40.76 | $40.68 | 2,995 |
| 2023-09-13 | $40.36 | $40.38 | $40.25 | $40.38 | $40.30 | 10,328 |
| 2023-09-12 | $40.39 | $40.63 | $40.37 | $40.50 | $40.42 | 6,484 |
| 2023-09-11 | $40.40 | $40.42 | $40.19 | $40.19 | $40.11 | 3,218 |
| 2023-09-08 | $40.12 | $40.28 | $40.04 | $40.11 | $40.03 | 11,342 |
| 2023-09-07 | $40.14 | $40.16 | $39.88 | $40.00 | $39.92 | 6,900 |
| 2023-09-06 | $40.27 | $40.55 | $40.13 | $40.28 | $40.20 | 7,053 |
| 2023-09-05 | $41.10 | $41.10 | $40.35 | $40.35 | $40.27 | 4,181 |
| 2023-09-01 | $41.12 | $41.24 | $41.12 | $41.22 | $41.14 | 9,924 |
| 2023-08-31 | $41.00 | $41.02 | $40.86 | $40.87 | $40.79 | 6,597 |
| 2023-08-30 | $40.77 | $41.06 | $40.77 | $40.89 | $40.81 | 4,643 |
| 2023-08-29 | $40.17 | $40.73 | $40.17 | $40.73 | $40.65 | 5,741 |
| 2023-08-28 | $40.34 | $40.34 | $40.14 | $40.18 | $40.10 | 5,055 |
| 2023-08-25 | $39.79 | $40.08 | $39.60 | $39.92 | $39.84 | 5,630 |
| 2023-08-24 | $39.87 | $40.07 | $39.67 | $39.67 | $39.59 | 4,263 |
| 2023-08-23 | $39.65 | $40.05 | $39.65 | $39.99 | $39.91 | 13,484 |
| 2023-08-22 | $39.91 | $39.93 | $39.78 | $39.82 | $39.75 | 4,443 |
| 2023-08-21 | $40.01 | $40.19 | $39.66 | $39.96 | $39.88 | 2,276 |
| 2023-08-18 | $39.47 | $39.95 | $39.47 | $39.88 | $39.80 | 4,569 |
| 2023-08-17 | $40.40 | $40.40 | $39.68 | $39.68 | $39.68 | 3,849 |
| 2023-08-16 | $40.40 | $40.60 | $40.13 | $40.13 | $40.13 | 13,722 |
| 2023-08-15 | $40.39 | $40.45 | $40.36 | $40.42 | $40.42 | 16,312 |
| 2023-08-14 | $40.54 | $40.90 | $40.49 | $40.90 | $40.90 | 20,766 |
| 2023-08-11 | $40.76 | $40.76 | $40.66 | $40.68 | $40.68 | 161,663 |
| 2023-08-10 | $40.74 | $40.85 | $40.52 | $40.58 | $40.58 | 6,790 |
| 2023-08-09 | $40.75 | $40.85 | $40.62 | $40.67 | $40.67 | 6,370 |
| 2023-08-08 | $40.36 | $40.48 | $40.09 | $40.43 | $40.43 | 6,592 |
| 2023-08-07 | $40.82 | $40.82 | $40.64 | $40.73 | $40.73 | 3,575 |
| 2023-08-04 | $40.50 | $40.89 | $40.48 | $40.50 | $40.50 | 4,142 |
| 2023-08-03 | $40.02 | $40.63 | $40.02 | $40.38 | $40.38 | 15,918 |
| 2023-08-02 | $40.44 | $40.46 | $40.18 | $40.35 | $40.35 | 6,179 |
| 2023-08-01 | $40.57 | $40.83 | $40.57 | $40.75 | $40.75 | 11,832 |
| 2023-07-31 | $40.80 | $40.86 | $40.68 | $40.79 | $40.79 | 4,516 |
| 2023-07-28 | $40.57 | $40.73 | $40.57 | $40.70 | $40.70 | 5,461 |
| 2023-07-27 | $41.01 | $41.01 | $40.23 | $40.27 | $40.27 | 5,233 |
| 2023-07-26 | $40.71 | $40.83 | $40.71 | $40.79 | $40.79 | 7,072 |
| 2023-07-25 | $40.46 | $40.98 | $40.46 | $40.77 | $40.77 | 11,135 |
| 2023-07-24 | $40.54 | $40.69 | $40.54 | $40.56 | $40.56 | 20,632 |
| 2023-07-21 | $40.59 | $40.60 | $40.48 | $40.48 | $40.48 | 4,880 |
| 2023-07-20 | $40.71 | $40.71 | $40.27 | $40.44 | $40.44 | 8,937 |
| 2023-07-19 | $40.66 | $40.66 | $40.38 | $40.47 | $40.47 | 7,922 |
| 2023-07-18 | $39.96 | $40.54 | $39.96 | $40.48 | $40.48 | 9,983 |
| 2023-07-17 | $39.73 | $40.01 | $39.73 | $39.94 | $39.94 | 7,921 |
| 2023-07-14 | $198.02 | $198.22 | $197.95 | $198.09 | $39.62 | 13,350 |
| 2023-07-13 | $200.39 | $200.39 | $200.05 | $200.05 | $40.01 | 4,295 |
| 2023-07-12 | $200.00 | $200.00 | $199.48 | $199.53 | $39.91 | 13,470 |
| 2023-07-11 | $197.30 | $198.01 | $197.30 | $198.01 | $39.60 | 6,430 |
| 2023-07-10 | $195.48 | $195.67 | $195.48 | $195.67 | $39.13 | 4,590 |
| 2023-07-07 | $193.33 | $194.15 | $193.05 | $193.22 | $38.64 | 17,580 |
| 2023-07-06 | $190.58 | $191.31 | $189.99 | $191.31 | $38.26 | 8,720 |
| 2023-07-05 | $193.42 | $194.06 | $193.42 | $193.71 | $38.74 | 12,510 |
| 2023-07-03 | $195.34 | $195.55 | $195.15 | $195.30 | $39.06 | 5,110 |
| 2023-06-30 | $195.69 | $195.69 | $195.28 | $195.32 | $39.06 | 3,230 |
| 2023-06-29 | $192.33 | $193.97 | $192.33 | $193.97 | $38.79 | 9,405 |
| 2023-06-28 | $190.81 | $191.77 | $190.81 | $191.77 | $38.35 | 6,675 |
| 2023-06-27 | $190.46 | $191.16 | $190.46 | $191.16 | $38.23 | 7,220 |
| 2023-06-26 | $189.72 | $189.72 | $188.64 | $188.64 | $37.73 | 3,650 |
| 2023-06-23 | $187.23 | $187.58 | $187.23 | $187.47 | $37.49 | 3,500 |
| 2023-06-22 | $188.53 | $189.08 | $188.53 | $188.68 | $37.74 | 10,655 |
| 2023-06-21 | $189.97 | $189.97 | $189.47 | $189.47 | $37.89 | 5,820 |
| 2023-06-20 | $189.37 | $189.37 | $187.72 | $188.60 | $37.72 | 8,355 |
| 2023-06-16 | $190.33 | $190.45 | $189.68 | $190.11 | $37.93 | 10,705 |
| 2023-06-15 | $188.61 | $190.47 | $188.58 | $190.22 | $37.95 | 4,795 |
| 2023-06-14 | $190.46 | $190.46 | $187.50 | $188.00 | $37.51 | 10,365 |
| 2023-06-13 | $190.32 | $190.46 | $190.32 | $190.32 | $37.97 | 3,120 |
| 2023-06-12 | $188.38 | $188.43 | $188.38 | $188.43 | $37.59 | 5,960 |
| 2023-06-09 | $189.09 | $189.09 | $188.25 | $188.25 | $37.56 | 13,955 |
| 2023-06-08 | $188.70 | $189.65 | $188.70 | $189.65 | $37.84 | 2,790 |
| 2023-06-07 | $190.00 | $190.19 | $189.90 | $190.18 | $37.94 | 14,900 |
| 2023-06-06 | $184.75 | $187.68 | $184.75 | $187.68 | $37.44 | 12,520 |
| 2023-06-05 | $185.77 | $185.77 | $183.54 | $184.24 | $36.76 | 13,500 |
| 2023-06-02 | $183.10 | $185.74 | $183.10 | $185.57 | $37.02 | 13,675 |
| 2023-06-01 | $178.01 | $179.93 | $178.01 | $179.52 | $35.82 | 11,250 |
| 2023-05-31 | $177.14 | $178.05 | $177.14 | $178.05 | $35.52 | 6,450 |
| 2023-05-30 | $180.25 | $180.34 | $180.22 | $180.34 | $35.98 | 9,755 |
| 2023-05-26 | $182.01 | $182.01 | $181.63 | $181.63 | $36.24 | 6,135 |
| 2023-05-25 | $181.49 | $181.49 | $181.23 | $181.29 | $36.17 | 2,990 |
| 2023-05-24 | $182.02 | $182.78 | $182.02 | $182.30 | $36.37 | 5,785 |
| 2023-05-23 | $183.35 | $183.35 | $183.22 | $183.22 | $36.55 | 9,125 |
| 2023-05-22 | $185.00 | $185.62 | $184.79 | $184.79 | $36.87 | 6,025 |
| 2023-05-19 | $184.63 | $184.63 | $182.86 | $183.45 | $36.60 | 5,435 |
| 2023-05-18 | $182.14 | $184.80 | $182.14 | $184.80 | $36.87 | 5,190 |
| 2023-05-17 | $181.87 | $183.15 | $181.66 | $182.95 | $36.50 | 3,840 |
| 2023-05-16 | $181.09 | $181.60 | $181.09 | $181.14 | $36.14 | 3,165 |
| 2023-05-15 | $182.50 | $183.32 | $182.50 | $183.32 | $36.57 | 5,115 |
| 2023-05-12 | $181.67 | $181.67 | $181.67 | $181.67 | $36.25 | 1,100 |
| 2023-05-11 | $180.39 | $180.99 | $180.39 | $180.99 | $36.11 | 1,760 |
| 2023-05-10 | $182.93 | $182.93 | $181.60 | $181.98 | $36.31 | 8,025 |
| 2023-05-09 | $179.12 | $180.72 | $179.12 | $180.67 | $36.04 | 5,060 |
| 2023-05-08 | $180.97 | $180.97 | $180.27 | $180.27 | $35.97 | 7,155 |
| 2023-05-05 | $180.24 | $180.75 | $179.64 | $180.34 | $180.34 | 1,651 |
| 2023-05-04 | $176.77 | $176.77 | $176.57 | $176.57 | $176.57 | 2,619 |
| 2023-05-03 | $180.52 | $181.19 | $178.60 | $178.60 | $178.60 | 4,517 |
| 2023-05-02 | $178.87 | $178.95 | $178.51 | $178.75 | $178.75 | 2,059 |
| 2023-05-01 | $181.37 | $182.65 | $181.37 | $182.45 | $182.45 | 1,647 |
| 2023-04-28 | $182.45 | $182.45 | $182.17 | $182.42 | $182.42 | 637 |
| 2023-04-27 | $179.98 | $180.87 | $178.33 | $180.70 | $180.70 | 3,705 |
| 2023-04-26 | $180.37 | $180.45 | $179.12 | $179.12 | $179.12 | 1,376 |
| 2023-04-25 | $182.68 | $182.80 | $180.97 | $180.97 | $180.97 | 1,749 |
| 2023-04-24 | $184.55 | $184.61 | $184.55 | $184.61 | $184.61 | 564 |
| 2023-04-21 | $182.90 | $183.92 | $182.88 | $183.91 | $183.91 | 6,207 |
| 2023-04-20 | $184.05 | $184.05 | $183.52 | $183.59 | $183.59 | 675 |
| 2023-04-19 | $183.35 | $184.11 | $183.07 | $184.09 | $184.09 | 2,912 |
| 2023-04-18 | $186.62 | $186.62 | $184.05 | $184.85 | $184.85 | 1,462 |
| 2023-04-17 | $184.79 | $185.39 | $184.63 | $185.39 | $185.39 | 1,660 |
| 2023-04-14 | $184.04 | $184.75 | $183.97 | $184.74 | $184.74 | 2,103 |
| 2023-04-13 | $185.43 | $185.43 | $185.27 | $185.28 | $185.28 | 1,770 |
| 2023-04-12 | $185.03 | $185.55 | $183.63 | $183.63 | $183.63 | 1,916 |
| 2023-04-11 | $184.36 | $185.35 | $184.36 | $185.05 | $185.05 | 1,389 |
| 2023-04-10 | $182.74 | $182.89 | $182.74 | $182.89 | $182.89 | 1,684 |
| 2023-04-06 | $180.77 | $180.77 | $180.27 | $180.34 | $180.34 | 1,399 |
| 2023-04-05 | $180.25 | $181.00 | $180.25 | $181.00 | $181.00 | 332 |
| 2023-04-04 | $180.41 | $181.08 | $180.41 | $181.08 | $181.08 | 2,138 |
| 2023-04-03 | $183.06 | $184.13 | $183.06 | $184.13 | $184.13 | 1,346 |
| 2023-03-31 | $181.44 | $183.29 | $181.44 | $183.14 | $183.14 | 2,080 |
| 2023-03-30 | $180.65 | $181.12 | $179.89 | $180.15 | $180.15 | 1,288 |
| 2023-03-29 | $179.50 | $180.03 | $179.50 | $179.95 | $179.95 | 1,596 |
| 2023-03-28 | $177.79 | $178.24 | $177.79 | $178.24 | $178.24 | 624 |
| 2023-03-27 | $177.08 | $178.30 | $176.74 | $177.84 | $177.84 | 2,280 |
| 2023-03-24 | $172.93 | $174.91 | $172.12 | $174.84 | $174.84 | 1,629 |
| 2023-03-23 | $174.95 | $174.95 | $173.45 | $174.16 | $174.16 | 1,026 |
| 2023-03-22 | $178.08 | $178.90 | $174.98 | $174.98 | $174.98 | 2,310 |
| 2023-03-21 | $177.29 | $178.67 | $177.29 | $178.67 | $178.67 | 1,506 |
| 2023-03-20 | $173.19 | $175.77 | $173.19 | $175.35 | $175.35 | 2,372 |
| 2023-03-17 | $175.20 | $175.34 | $172.11 | $172.41 | $171.85 | 2,775 |
| 2023-03-16 | $171.85 | $176.39 | $171.85 | $176.39 | $175.82 | 797 |
| 2023-03-15 | $172.97 | $173.38 | $172.97 | $173.24 | $172.68 | 1,168 |
| 2023-03-14 | $179.13 | $179.13 | $176.52 | $177.91 | $177.34 | 779 |
| 2023-03-13 | $174.79 | $177.06 | $174.79 | $175.06 | $174.49 | 1,550 |
| 2023-03-10 | $181.40 | $181.40 | $177.14 | $177.68 | $177.11 | 2,973 |
| 2023-03-09 | $187.32 | $187.32 | $182.52 | $182.52 | $182.52 | 2,452 |
| 2023-03-08 | $186.93 | $187.88 | $185.02 | $186.26 | $186.26 | 5,432 |
| 2023-03-07 | $188.54 | $188.54 | $186.89 | $186.89 | $186.89 | 528 |
| 2023-03-06 | $188.86 | $188.96 | $188.86 | $188.93 | $188.93 | 733 |
| 2023-03-03 | $190.60 | $191.35 | $190.58 | $191.35 | $191.35 | 488 |
| 2023-03-02 | $186.53 | $188.87 | $186.53 | $188.82 | $188.82 | 3,704 |
| 2023-03-01 | $188.36 | $188.42 | $187.37 | $188.06 | $188.06 | 1,754 |
| 2023-02-28 | $187.63 | $187.63 | $186.64 | $186.64 | $186.64 | 26,043 |
| 2023-02-27 | $188.66 | $188.66 | $187.03 | $187.59 | $187.59 | 2,414 |
| 2023-02-24 | $185.20 | $187.49 | $184.80 | $187.43 | $187.43 | 40,245 |
| 2023-02-23 | $185.48 | $187.10 | $185.48 | $187.10 | $187.10 | 1,492 |
| 2023-02-22 | $185.03 | $185.03 | $184.89 | $184.89 | $184.89 | 368 |
| 2023-02-21 | $184.45 | $184.88 | $184.18 | $184.18 | $184.18 | 1,604 |
| 2023-02-17 | $190.94 | $190.94 | $188.88 | $189.11 | $189.11 | 1,303 |
| 2023-02-16 | $189.85 | $193.23 | $189.85 | $190.96 | $190.96 | 5,744 |
| 2023-02-15 | $191.00 | $191.56 | $191.00 | $191.56 | $191.56 | 768 |
| 2023-02-14 | $190.06 | $191.07 | $190.06 | $191.07 | $191.07 | 4,035 |
| 2023-02-13 | $188.76 | $190.58 | $188.76 | $190.50 | $190.50 | 1,900 |
| 2023-02-10 | $187.24 | $188.76 | $187.24 | $188.76 | $188.76 | 951 |
| 2023-02-09 | $189.98 | $190.50 | $187.04 | $187.04 | $187.04 | 3,389 |
| 2023-02-08 | $190.70 | $190.70 | $189.07 | $189.19 | $189.19 | 3,794 |
| 2023-02-07 | $188.22 | $191.15 | $187.22 | $190.96 | $190.96 | 3,364 |
| 2023-02-06 | $188.60 | $188.60 | $188.60 | $188.60 | $188.60 | 449 |
| 2023-02-03 | $192.29 | $192.74 | $190.72 | $190.72 | $190.72 | 1,520 |
| 2023-02-02 | $190.90 | $191.85 | $190.56 | $191.84 | $191.84 | 5,875 |
| 2023-02-01 | $189.71 | $192.13 | $188.27 | $191.61 | $191.61 | 2,535 |
| 2023-01-31 | $188.79 | $190.70 | $188.79 | $190.70 | $190.70 | 3,377 |
| 2023-01-30 | $188.07 | $188.07 | $186.60 | $186.60 | $186.60 | 842 |
| 2023-01-27 | $189.59 | $189.59 | $189.12 | $189.24 | $189.24 | 2,533 |
| 2023-01-26 | $188.57 | $189.66 | $188.06 | $189.66 | $189.66 | 1,782 |
| 2023-01-25 | $184.98 | $187.69 | $184.98 | $187.69 | $187.69 | 1,119 |
| 2023-01-24 | $187.35 | $187.35 | $187.08 | $187.08 | $187.08 | 3,105 |
| 2023-01-23 | $186.45 | $188.12 | $186.23 | $187.36 | $187.36 | 2,156 |
| 2023-01-20 | $183.28 | $185.16 | $183.28 | $185.16 | $185.16 | 13,406 |
| 2023-01-19 | $183.15 | $183.76 | $182.45 | $183.07 | $183.07 | 5,032 |
| 2023-01-18 | $187.49 | $187.67 | $184.59 | $184.59 | $184.59 | 1,183 |
| 2023-01-17 | $187.76 | $188.76 | $187.26 | $187.34 | $187.34 | 16,345 |
| 2023-01-13 | $185.97 | $187.98 | $185.97 | $187.98 | $187.98 | 2,190 |
| 2023-01-12 | $185.77 | $186.97 | $185.77 | $186.97 | $186.97 | 2,078 |
| 2023-01-11 | $184.35 | $184.91 | $184.35 | $184.91 | $184.91 | 1,087 |
| 2023-01-10 | $181.77 | $183.32 | $181.77 | $183.32 | $183.32 | 4,612 |
| 2023-01-09 | $182.19 | $182.19 | $181.71 | $181.71 | $181.71 | 1,371 |
| 2023-01-06 | $178.87 | $181.55 | $178.87 | $181.24 | $181.24 | 3,264 |
| 2023-01-05 | $176.94 | $177.03 | $176.58 | $177.03 | $177.03 | 2,112 |
| 2023-01-04 | $177.23 | $179.07 | $177.23 | $178.30 | $178.30 | 18,137 |
| 2023-01-03 | $179.37 | $179.37 | $175.03 | $175.91 | $175.91 | 3,626 |
| 2022-12-30 | $179.07 | $179.10 | $177.88 | $179.09 | $179.09 | 4,008 |
| 2022-12-29 | $178.61 | $180.55 | $178.61 | $180.21 | $180.21 | 11,632 |
| 2022-12-28 | $181.26 | $181.26 | $177.55 | $177.55 | $177.55 | 6,201 |
| 2022-12-27 | $181.76 | $182.03 | $181.15 | $181.88 | $181.88 | 4,334 |
| 2022-12-23 | $180.63 | $182.06 | $180.62 | $182.06 | $182.06 | 2,620 |
| 2022-12-22 | $179.25 | $180.13 | $178.41 | $180.13 | $180.13 | 3,082 |
| 2022-12-21 | $182.64 | $183.43 | $182.64 | $183.33 | $183.33 | 2,584 |
| 2022-12-20 | $179.19 | $180.17 | $179.18 | $179.71 | $179.71 | 4,160 |
| 2022-12-19 | $179.77 | $180.33 | $177.47 | $178.25 | $178.25 | 5,840 |
| 2022-12-16 | $181.28 | $181.28 | $179.74 | $180.55 | $180.11 | 10,671 |
| 2022-12-15 | $184.18 | $184.92 | $182.56 | $182.63 | $182.18 | 3,561 |
| 2022-12-14 | $188.39 | $190.20 | $187.34 | $188.22 | $187.76 | 2,505 |
| 2022-12-13 | $190.33 | $190.33 | $188.59 | $188.91 | $188.45 | 1,973 |
| 2022-12-12 | $186.53 | $187.48 | $186.53 | $187.47 | $187.01 | 1,317 |
| 2022-12-09 | $187.08 | $187.59 | $185.54 | $185.56 | $185.11 | 2,411 |
| 2022-12-08 | $186.97 | $189.79 | $186.74 | $188.31 | $187.85 | 1,519 |
| 2022-12-07 | $184.91 | $186.34 | $184.91 | $186.34 | $185.89 | 1,597 |
| 2022-12-06 | $187.06 | $187.06 | $185.02 | $186.01 | $185.56 | 1,250 |
| 2022-12-05 | $194.37 | $194.37 | $188.92 | $189.15 | $188.69 | 16,478 |
| 2022-12-02 | $193.44 | $194.90 | $193.44 | $194.90 | $194.90 | 881 |
| 2022-12-01 | $194.84 | $194.84 | $193.29 | $194.45 | $194.45 | 3,990 |
| 2022-11-30 | $188.55 | $193.66 | $188.55 | $193.66 | $193.66 | 899 |
| 2022-11-29 | $188.51 | $188.97 | $188.51 | $188.51 | $188.51 | 4,687 |
| 2022-11-28 | $188.95 | $188.95 | $188.30 | $188.56 | $188.56 | 1,843 |
| 2022-11-25 | $192.51 | $192.51 | $192.51 | $192.51 | $192.51 | 127 |
| 2022-11-23 | $192.54 | $192.54 | $191.36 | $192.01 | $192.01 | 5,615 |
| 2022-11-22 | $190.26 | $191.03 | $190.26 | $191.03 | $191.03 | 1,910 |
| 2022-11-21 | $187.19 | $187.25 | $186.64 | $186.86 | $186.86 | 2,950 |
| 2022-11-18 | $186.90 | $188.76 | $186.90 | $188.76 | $188.76 | 774 |
| 2022-11-17 | $186.65 | $188.46 | $185.99 | $187.86 | $187.86 | 2,889 |
| 2022-11-16 | $189.70 | $190.11 | $189.70 | $190.11 | $190.11 | 688 |
| 2022-11-15 | $193.83 | $195.18 | $193.61 | $193.72 | $193.72 | 2,708 |
| 2022-11-14 | $189.77 | $191.63 | $189.26 | $189.27 | $189.27 | 14,555 |
| 2022-11-11 | $190.44 | $191.62 | $190.44 | $191.62 | $191.62 | 2,155 |
| 2022-11-10 | $185.27 | $189.92 | $185.27 | $189.92 | $189.92 | 1,455 |
| 2022-11-09 | $180.25 | $181.57 | $177.34 | $177.35 | $177.35 | 1,311 |
| 2022-11-08 | $183.11 | $183.11 | $181.86 | $182.33 | $182.33 | 1,296 |
| 2022-11-07 | $183.05 | $183.05 | $182.63 | $182.63 | $182.63 | 685 |
| 2022-11-04 | $181.89 | $181.89 | $178.19 | $180.32 | $180.32 | 1,524 |
| 2022-11-03 | $175.13 | $179.43 | $175.13 | $178.22 | $178.22 | 2,044 |
| 2022-11-02 | $182.86 | $182.89 | $178.45 | $178.45 | $178.45 | 1,826 |
| 2022-11-01 | $187.50 | $187.50 | $184.71 | $186.23 | $186.23 | 37,557 |
| 2022-10-31 | $185.00 | $186.04 | $184.92 | $184.96 | $184.96 | 7,075 |
| 2022-10-28 | $184.02 | $185.00 | $184.02 | $185.00 | $185.00 | 810 |
| 2022-10-27 | $182.76 | $184.25 | $181.63 | $181.70 | $181.70 | 34,207 |
| 2022-10-26 | $184.02 | $188.66 | $184.02 | $184.18 | $184.18 | 5,889 |
| 2022-10-25 | $183.15 | $183.84 | $183.15 | $183.83 | $183.83 | 1,312 |
| 2022-10-24 | $177.11 | $177.95 | $175.59 | $177.71 | $177.71 | 1,273 |
| 2022-10-21 | $172.22 | $176.65 | $171.78 | $176.57 | $176.57 | 2,200 |
| 2022-10-20 | $176.58 | $176.58 | $172.54 | $172.83 | $172.83 | 1,509 |
| 2022-10-19 | $175.30 | $175.37 | $173.95 | $174.56 | $174.56 | 786 |
| 2022-10-18 | $181.42 | $181.42 | $178.33 | $178.33 | $178.33 | 918 |
| 2022-10-17 | $174.25 | $176.25 | $174.25 | $176.17 | $176.17 | 868 |
| 2022-10-14 | $170.89 | $170.89 | $170.09 | $170.09 | $170.09 | 431 |
| 2022-10-13 | $169.18 | $177.14 | $169.18 | $177.10 | $177.10 | 1,086 |
| 2022-10-12 | $174.18 | $174.18 | $174.08 | $174.08 | $174.08 | 297 |
| 2022-10-11 | $173.40 | $175.57 | $173.40 | $174.10 | $174.10 | 823 |
| 2022-10-10 | $174.99 | $174.99 | $174.32 | $174.32 | $174.32 | 914 |
| 2022-10-07 | $177.06 | $177.49 | $173.87 | $174.42 | $174.42 | 2,627 |
| 2022-10-06 | $179.14 | $180.63 | $179.14 | $179.93 | $179.93 | 902 |
| 2022-10-05 | $177.47 | $180.86 | $176.44 | $180.12 | $180.12 | 5,236 |
| 2022-10-04 | $177.96 | $179.94 | $177.96 | $179.94 | $179.94 | 1,740 |
| 2022-10-03 | $171.73 | $173.52 | $171.73 | $172.60 | $172.60 | 2,101 |
| 2022-09-30 | $168.58 | $169.35 | $166.85 | $166.85 | $166.85 | 1,819 |
| 2022-09-29 | $168.17 | $168.17 | $165.51 | $167.65 | $167.65 | 2,230 |
| 2022-09-28 | $165.29 | $170.99 | $165.29 | $170.50 | $170.50 | 2,660 |
| 2022-09-27 | $165.19 | $166.32 | $162.07 | $163.99 | $163.99 | 7,017 |
| 2022-09-26 | $163.66 | $165.76 | $162.13 | $162.13 | $162.13 | 44,732 |
| 2022-09-23 | $166.22 | $166.22 | $162.82 | $164.48 | $164.48 | 1,002 |
| 2022-09-22 | $170.79 | $171.18 | $169.32 | $169.63 | $169.63 | 4,193 |
| 2022-09-21 | $179.02 | $179.82 | $175.58 | $175.58 | $175.58 | 1,108 |
| 2022-09-20 | $176.89 | $177.67 | $176.51 | $177.67 | $177.67 | 920 |
| 2022-09-19 | $178.55 | $180.72 | $178.55 | $180.72 | $180.72 | 1,046 |
| 2022-09-16 | $178.93 | $178.93 | $176.83 | $178.55 | $178.55 | 2,814 |
| 2022-09-15 | $181.99 | $183.43 | $181.68 | $181.68 | $181.68 | 4,442 |
| 2022-09-14 | $182.11 | $182.73 | $181.01 | $182.73 | $182.73 | 3,296 |
| 2022-09-13 | $184.63 | $184.63 | $182.36 | $182.80 | $182.80 | 1,024 |
| 2022-09-12 | $190.18 | $190.73 | $190.18 | $190.73 | $190.73 | 2,468 |
| 2022-09-09 | $189.03 | $189.89 | $188.36 | $189.59 | $189.59 | 1,134 |
| 2022-09-08 | $185.79 | $185.79 | $185.79 | $185.79 | $185.79 | 208 |
| 2022-09-07 | $177.67 | $183.06 | $177.67 | $183.06 | $183.06 | 1,006 |
| 2022-09-06 | $179.63 | $179.63 | $178.08 | $178.48 | $178.48 | 976 |
| 2022-09-02 | $181.34 | $181.34 | $179.73 | $180.16 | $180.16 | 1,509 |
| 2022-09-01 | $179.35 | $181.63 | $178.52 | $181.63 | $181.63 | 43,817 |
| 2022-08-31 | $184.76 | $184.94 | $184.24 | $184.25 | $184.25 | 997 |
| 2022-08-30 | $184.00 | $185.11 | $183.96 | $185.11 | $185.11 | 790 |
| 2022-08-29 | $188.75 | $189.78 | $188.75 | $188.86 | $188.86 | 1,300 |
| 2022-08-26 | $196.42 | $196.42 | $190.31 | $190.31 | $190.31 | 2,231 |
| 2022-08-25 | $195.84 | $196.74 | $195.63 | $196.74 | $196.74 | 915 |
| 2022-08-24 | $191.26 | $193.34 | $191.26 | $192.94 | $192.94 | 2,186 |
| 2022-08-23 | $190.61 | $191.95 | $190.61 | $191.65 | $191.65 | 1,759 |
| 2022-08-22 | $190.87 | $190.87 | $190.12 | $190.30 | $190.30 | 995 |
| 2022-08-19 | $194.58 | $194.58 | $194.23 | $194.23 | $194.23 | 807 |
| 2022-08-18 | $198.16 | $198.54 | $198.16 | $198.25 | $198.25 | 1,091 |
| 2022-08-17 | $195.48 | $196.99 | $195.48 | $196.28 | $196.28 | 628 |
| 2022-08-16 | $198.54 | $200.14 | $198.54 | $199.97 | $199.97 | 856 |
| 2022-08-15 | $197.28 | $199.57 | $197.28 | $199.30 | $199.30 | 1,490 |
| 2022-08-12 | $199.12 | $199.12 | $199.12 | $199.12 | $199.12 | 154 |
| 2022-08-11 | $197.39 | $197.39 | $196.23 | $196.30 | $196.30 | 1,062 |
| 2022-08-10 | $193.02 | $194.48 | $193.02 | $194.48 | $194.48 | 830 |
| 2022-08-09 | $188.64 | $188.64 | $187.58 | $187.94 | $187.94 | 1,463 |
| 2022-08-08 | $189.00 | $191.45 | $189.00 | $189.49 | $189.49 | 828 |
| 2022-08-05 | $186.21 | $187.81 | $186.21 | $187.81 | $187.81 | 477 |
| 2022-08-04 | $185.88 | $186.93 | $185.88 | $186.06 | $186.06 | 954 |
| 2022-08-03 | $186.35 | $188.48 | $186.35 | $188.09 | $188.09 | 913 |
| 2022-08-02 | $186.21 | $186.41 | $186.21 | $186.41 | $186.41 | 214 |
| 2022-08-01 | $186.91 | $188.37 | $186.91 | $187.37 | $187.37 | 1,381 |
| 2022-07-29 | $185.11 | $187.01 | $185.11 | $187.01 | $187.01 | 1,317 |
| 2022-07-28 | $181.53 | $184.21 | $180.62 | $184.21 | $184.21 | 2,096 |
| 2022-07-27 | $178.54 | $181.63 | $178.04 | $181.35 | $181.35 | 901 |
| 2022-07-26 | $176.18 | $176.18 | $176.18 | $176.18 | $176.18 | 281 |
| 2022-07-25 | $177.88 | $178.02 | $176.92 | $178.02 | $178.02 | 1,346 |
| 2022-07-22 | $176.84 | $177.09 | $176.84 | $177.09 | $177.09 | 237 |
| 2022-07-21 | $177.75 | $179.74 | $177.75 | $179.74 | $179.74 | 2,982 |
| 2022-07-20 | $175.03 | $177.64 | $175.03 | $177.55 | $177.55 | 1,597 |
| 2022-07-19 | $173.85 | $174.57 | $173.85 | $174.53 | $174.53 | 995 |
| 2022-07-18 | $170.10 | $171.26 | $167.85 | $168.14 | $168.14 | 3,628 |
| 2022-07-15 | $168.13 | $168.54 | $168.13 | $168.35 | $168.35 | 1,661 |
| 2022-07-14 | $161.73 | $164.52 | $161.73 | $164.38 | $164.38 | 2,464 |
| 2022-07-13 | $165.86 | $167.17 | $165.86 | $166.62 | $166.62 | 1,812 |
| 2022-07-12 | $168.12 | $168.12 | $165.62 | $166.10 | $166.10 | 1,001 |
| 2022-07-11 | $168.48 | $168.48 | $167.23 | $167.23 | $167.23 | 1,462 |
| 2022-07-08 | $169.40 | $170.44 | $169.40 | $170.24 | $170.24 | 1,342 |
| 2022-07-07 | $170.68 | $170.71 | $170.38 | $170.38 | $170.38 | 651 |
| 2022-07-06 | $164.29 | $165.23 | $164.29 | $164.91 | $164.91 | 612 |
| 2022-07-05 | $162.11 | $166.53 | $162.07 | $166.53 | $166.53 | 1,059 |
| 2022-07-01 | $164.95 | $165.41 | $163.18 | $165.41 | $165.41 | 1,143 |
| 2022-06-30 | $162.55 | $164.22 | $161.91 | $163.17 | $163.17 | 3,309 |
| 2022-06-29 | $164.43 | $165.22 | $164.06 | $165.22 | $165.22 | 3,201 |
| 2022-06-28 | $171.91 | $171.95 | $166.80 | $166.80 | $166.80 | 8,311 |
| 2022-06-27 | $169.25 | $170.12 | $169.25 | $169.54 | $169.54 | 2,273 |
| 2022-06-24 | $169.01 | $169.40 | $168.25 | $169.40 | $169.40 | 4,356 |
| 2022-06-23 | $161.61 | $163.20 | $160.80 | $162.94 | $162.94 | 8,371 |
| 2022-06-22 | $161.91 | $161.91 | $160.86 | $161.39 | $161.39 | 745 |
| 2022-06-21 | $163.06 | $163.86 | $162.59 | $162.59 | $162.59 | 2,252 |
| 2022-06-17 | $160.29 | $161.94 | $159.60 | $160.53 | $160.19 | 9,783 |
| 2022-06-16 | $159.83 | $159.83 | $158.11 | $159.15 | $158.81 | 1,815 |
| 2022-06-15 | $169.64 | $170.94 | $167.69 | $169.38 | $169.03 | 1,884 |
| 2022-06-14 | $168.01 | $168.07 | $167.15 | $167.84 | $167.49 | 21,234 |
| 2022-06-13 | $171.02 | $171.68 | $166.63 | $167.65 | $167.30 | 4,030 |
| 2022-06-10 | $177.82 | $178.58 | $177.05 | $177.05 | $176.68 | 1,433 |
| 2022-06-09 | $184.11 | $184.11 | $184.11 | $184.11 | $183.72 | 165 |
| 2022-06-08 | $191.08 | $191.08 | $188.51 | $188.63 | $188.23 | 637 |
| 2022-06-07 | $189.42 | $192.59 | $189.42 | $192.59 | $192.18 | 867 |
| 2022-06-06 | $190.85 | $190.85 | $188.91 | $189.70 | $189.30 | 2,790 |
| 2022-06-03 | $188.36 | $189.49 | $188.10 | $188.63 | $188.23 | 1,817 |
| 2022-06-02 | $185.27 | $190.74 | $185.27 | $190.74 | $190.34 | 877 |
| 2022-06-01 | $186.66 | $186.66 | $185.43 | $185.43 | $185.03 | 1,235 |
| 2022-05-31 | $189.30 | $189.30 | $186.73 | $187.21 | $186.82 | 3,480 |
| 2022-05-27 | $185.40 | $190.03 | $185.40 | $190.03 | $189.63 | 2,671 |
| 2022-05-26 | $182.56 | $184.15 | $182.56 | $184.15 | $183.76 | 1,638 |
| 2022-05-25 | $173.66 | $177.70 | $173.66 | $177.70 | $177.32 | 2,825 |
| 2022-05-24 | $171.72 | $173.32 | $171.72 | $172.66 | $172.30 | 6,127 |
| 2022-05-23 | $175.90 | $177.38 | $175.90 | $176.86 | $176.49 | 6,192 |
| 2022-05-20 | $175.12 | $175.68 | $171.00 | $174.82 | $174.45 | 26,378 |
| 2022-05-19 | $175.79 | $175.79 | $174.76 | $174.76 | $174.39 | 1,155 |
| 2022-05-18 | $180.53 | $180.53 | $174.48 | $174.59 | $174.22 | 5,021 |
| 2022-05-17 | $181.03 | $183.55 | $180.41 | $183.54 | $183.15 | 3,120 |
| 2022-05-16 | $178.42 | $178.42 | $177.75 | $177.75 | $177.37 | 706 |
| 2022-05-13 | $176.11 | $181.12 | $176.11 | $179.46 | $179.08 | 2,279 |
| 2022-05-12 | $170.00 | $174.26 | $170.00 | $173.63 | $173.26 | 2,908 |
| 2022-05-11 | $176.22 | $180.19 | $171.58 | $171.61 | $171.24 | 4,556 |
| 2022-05-10 | $179.33 | $179.33 | $173.80 | $176.24 | $175.86 | 3,929 |
| 2022-05-09 | $180.92 | $181.05 | $176.47 | $176.51 | $176.13 | 4,148 |
| 2022-05-06 | $185.17 | $186.50 | $183.51 | $184.84 | $184.45 | 4,510 |
| 2022-05-05 | $195.96 | $195.96 | $187.94 | $189.09 | $188.69 | 3,358 |
| 2022-05-04 | $192.89 | $198.70 | $191.07 | $198.48 | $198.06 | 1,476 |
| 2022-05-03 | $190.13 | $192.23 | $189.69 | $192.03 | $191.62 | 3,729 |
| 2022-05-02 | $186.47 | $189.23 | $185.07 | $189.19 | $188.79 | 2,093 |
| 2022-04-29 | $192.16 | $192.16 | $186.29 | $186.49 | $186.10 | 2,297 |
| 2022-04-28 | $186.75 | $192.74 | $186.50 | $192.12 | $191.71 | 2,859 |
| 2022-04-27 | $187.58 | $188.67 | $187.49 | $187.49 | $187.09 | 1,232 |
| 2022-04-26 | $190.65 | $190.65 | $186.82 | $186.82 | $186.42 | 2,693 |
| 2022-04-25 | $189.32 | $193.93 | $188.53 | $193.82 | $193.41 | 2,167 |
| 2022-04-22 | $197.78 | $197.78 | $192.36 | $192.36 | $191.95 | 1,642 |
| 2022-04-21 | $204.27 | $204.37 | $197.97 | $198.30 | $197.88 | 1,876 |
| 2022-04-20 | $203.84 | $204.84 | $203.64 | $203.64 | $203.21 | 1,884 |
| 2022-04-19 | $200.00 | $202.68 | $200.00 | $202.68 | $202.25 | 2,705 |
| 2022-04-18 | $197.09 | $197.83 | $195.96 | $196.95 | $196.53 | 2,262 |
| 2022-04-14 | $199.76 | $199.76 | $197.49 | $197.49 | $197.07 | 596 |
| 2022-04-13 | $197.30 | $200.03 | $197.30 | $199.77 | $199.35 | 2,280 |
| 2022-04-12 | $200.87 | $200.87 | $195.71 | $196.04 | $195.63 | 4,923 |
| 2022-04-11 | $195.65 | $196.57 | $195.57 | $195.57 | $195.15 | 1,429 |
| 2022-04-08 | $196.35 | $198.28 | $196.19 | $197.06 | $196.64 | 1,660 |
| 2022-04-07 | $196.65 | $197.90 | $193.95 | $197.25 | $196.83 | 2,675 |
| 2022-04-06 | $195.79 | $197.35 | $195.79 | $197.02 | $196.60 | 783 |
| 2022-04-05 | $202.90 | $202.90 | $201.29 | $201.38 | $200.95 | 1,055 |
| 2022-04-04 | $204.32 | $205.35 | $204.32 | $205.18 | $204.75 | 3,250 |
| 2022-04-01 | $206.20 | $206.20 | $203.19 | $204.63 | $204.19 | 1,457 |
| 2022-03-31 | $206.27 | $206.27 | $203.80 | $203.80 | $203.37 | 841 |
| 2022-03-30 | $209.42 | $209.53 | $207.04 | $207.04 | $206.60 | 959 |
| 2022-03-29 | $211.30 | $213.28 | $211.02 | $212.39 | $211.94 | 1,102 |
| 2022-03-28 | $206.39 | $207.70 | $204.29 | $207.70 | $207.26 | 1,397 |
| 2022-03-25 | $207.20 | $207.24 | $206.56 | $207.24 | $206.80 | 914 |
| 2022-03-24 | $205.04 | $207.11 | $205.03 | $207.11 | $206.67 | 1,528 |
| 2022-03-23 | $207.84 | $207.84 | $204.52 | $204.52 | $204.09 | 1,566 |
| 2022-03-22 | $209.98 | $211.10 | $209.04 | $209.55 | $209.10 | 664 |
| 2022-03-21 | $209.82 | $209.82 | $206.72 | $207.82 | $207.38 | 2,282 |
| 2022-03-18 | $206.96 | $210.04 | $206.96 | $210.02 | $209.38 | 2,350 |
| 2022-03-17 | $204.33 | $207.18 | $204.33 | $207.12 | $206.49 | 1,296 |
| 2022-03-16 | $201.81 | $203.57 | $201.65 | $203.57 | $202.95 | 1,090 |
| 2022-03-15 | $193.52 | $196.30 | $192.68 | $196.14 | $195.55 | 2,336 |
| 2022-03-14 | $195.10 | $196.92 | $192.01 | $192.45 | $191.87 | 1,638 |
| 2022-03-11 | $199.53 | $199.53 | $195.54 | $195.54 | $194.95 | 2,775 |
| 2022-03-10 | $196.06 | $198.62 | $196.06 | $198.62 | $198.02 | 1,577 |
| 2022-03-09 | $198.36 | $199.39 | $198.24 | $198.35 | $197.75 | 1,935 |
| 2022-03-08 | $191.41 | $194.37 | $190.10 | $190.90 | $190.32 | 3,765 |
| 2022-03-07 | $197.53 | $197.53 | $191.52 | $191.52 | $190.94 | 2,279 |
| 2022-03-04 | $199.55 | $201.01 | $199.55 | $201.01 | $200.40 | 305 |
| 2022-03-03 | $205.47 | $205.65 | $204.84 | $205.49 | $204.87 | 1,239 |
| 2022-03-02 | $204.36 | $209.03 | $204.36 | $208.42 | $207.79 | 2,202 |
| 2022-03-01 | $206.60 | $206.60 | $202.87 | $202.88 | $202.26 | 2,502 |
| 2022-02-28 | $203.63 | $207.21 | $203.63 | $207.21 | $206.58 | 1,954 |
| 2022-02-25 | $199.54 | $205.68 | $199.54 | $205.68 | $205.06 | 1,316 |
| 2022-02-24 | $187.99 | $199.66 | $187.99 | $199.49 | $198.89 | 6,292 |
| 2022-02-23 | $200.22 | $200.74 | $194.55 | $194.55 | $193.96 | 3,144 |
| 2022-02-22 | $199.87 | $200.06 | $197.68 | $197.68 | $197.08 | 4,245 |
| 2022-02-18 | $203.80 | $203.84 | $201.84 | $201.84 | $201.23 | 1,306 |
| 2022-02-17 | $206.98 | $207.25 | $203.57 | $203.72 | $203.11 | 2,011 |
| 2022-02-16 | $208.71 | $211.24 | $208.65 | $210.49 | $209.85 | 2,288 |
| 2022-02-15 | $208.21 | $210.24 | $207.28 | $210.20 | $209.57 | 1,864 |
| 2022-02-14 | $206.64 | $207.91 | $205.80 | $205.84 | $205.22 | 115,326 |
| 2022-02-11 | $212.41 | $212.43 | $206.00 | $207.10 | $206.47 | 3,383 |
| 2022-02-10 | $214.15 | $215.78 | $209.39 | $210.67 | $210.03 | 1,836 |
| 2022-02-09 | $210.68 | $213.79 | $210.68 | $213.79 | $213.14 | 3,974 |
| 2022-02-08 | $205.66 | $208.97 | $205.66 | $208.96 | $208.33 | 9,229 |
| 2022-02-07 | $205.23 | $206.01 | $203.48 | $204.37 | $203.75 | 4,146 |
| 2022-02-04 | $202.97 | $205.86 | $201.91 | $204.62 | $204.00 | 1,953 |
| 2022-02-03 | $204.01 | $204.47 | $203.10 | $203.10 | $202.49 | 1,785 |
| 2022-02-02 | $207.14 | $207.14 | $204.93 | $206.74 | $206.11 | 3,775 |
| 2022-02-01 | $202.56 | $206.87 | $202.11 | $206.82 | $206.19 | 3,923 |
| 2022-01-31 | $198.52 | $202.83 | $198.52 | $202.83 | $202.21 | 2,298 |
| 2022-01-28 | $191.67 | $196.30 | $190.36 | $196.30 | $195.71 | 4,238 |
| 2022-01-27 | $195.82 | $197.03 | $191.30 | $191.35 | $190.77 | 15,763 |
| 2022-01-26 | $200.43 | $201.61 | $192.73 | $194.25 | $193.66 | 4,961 |
| 2022-01-25 | $197.72 | $200.27 | $195.06 | $197.69 | $197.09 | 4,219 |
| 2022-01-24 | $193.54 | $201.41 | $190.68 | $201.41 | $200.80 | 5,796 |
| 2022-01-21 | $200.74 | $201.83 | $197.26 | $197.26 | $196.66 | 3,943 |
| 2022-01-20 | $207.45 | $210.17 | $201.97 | $201.97 | $201.36 | 4,828 |
| 2022-01-19 | $208.63 | $209.34 | $206.21 | $206.21 | $205.59 | 1,451 |
| 2022-01-18 | $213.27 | $213.27 | $209.66 | $209.66 | $209.02 | 2,162 |
| 2022-01-14 | $216.46 | $216.46 | $212.60 | $216.07 | $215.42 | 6,329 |
| 2022-01-13 | $222.35 | $222.35 | $217.93 | $217.93 | $217.27 | 2,339 |
| 2022-01-12 | $223.40 | $223.56 | $220.45 | $221.30 | $220.63 | 14,723 |
| 2022-01-11 | $219.26 | $221.26 | $217.44 | $221.26 | $220.59 | 1,204 |
| 2022-01-10 | $217.13 | $218.63 | $213.48 | $218.63 | $217.97 | 1,494 |
| 2022-01-07 | $221.46 | $221.46 | $220.18 | $220.18 | $219.52 | 1,286 |
| 2022-01-06 | $220.36 | $225.35 | $220.36 | $223.96 | $223.28 | 1,427 |
| 2022-01-05 | $229.75 | $229.75 | $222.76 | $222.76 | $222.08 | 2,377 |
| 2022-01-04 | $229.60 | $230.28 | $229.60 | $229.64 | $228.95 | 1,036 |
| 2022-01-03 | $230.89 | $230.89 | $228.79 | $229.85 | $229.15 | 3,652 |
| 2021-12-31 | $229.37 | $231.18 | $229.37 | $230.53 | $229.83 | 5,125 |
| 2021-12-30 | $231.59 | $231.90 | $229.85 | $229.85 | $229.15 | 3,151 |
| 2021-12-29 | $229.31 | $230.43 | $229.20 | $230.24 | $229.55 | 910 |
| 2021-12-28 | $230.62 | $230.70 | $229.04 | $229.04 | $228.35 | 21,497 |
| 2021-12-27 | $227.19 | $230.15 | $227.19 | $230.15 | $229.46 | 981 |
| 2021-12-23 | $226.26 | $227.26 | $225.98 | $227.02 | $226.33 | 2,694 |
| 2021-12-22 | $224.67 | $226.01 | $224.58 | $226.01 | $225.33 | 1,746 |
| 2021-12-21 | $219.75 | $223.20 | $219.73 | $223.20 | $222.53 | 2,076 |
| 2021-12-20 | $218.22 | $218.22 | $214.32 | $217.14 | $216.48 | 8,197 |
| 2021-12-17 | $217.76 | $221.79 | $217.76 | $221.23 | $220.44 | 2,614 |
| 2021-12-16 | $226.44 | $226.44 | $219.29 | $219.29 | $218.50 | 2,243 |
| 2021-12-15 | $221.30 | $224.76 | $218.76 | $224.76 | $223.96 | 2,272 |
| 2021-12-14 | $220.68 | $221.30 | $219.87 | $220.87 | $220.08 | 4,039 |
| 2021-12-13 | $224.95 | $224.95 | $223.42 | $223.42 | $222.62 | 1,509 |
| 2021-12-10 | $225.02 | $225.02 | $224.94 | $224.94 | $224.14 | 666 |
| 2021-12-09 | $230.35 | $230.61 | $226.16 | $226.16 | $225.35 | 1,401 |
| 2021-12-08 | $229.74 | $231.66 | $229.11 | $231.54 | $230.71 | 7,062 |
| 2021-12-07 | $227.38 | $230.36 | $227.38 | $229.21 | $228.39 | 1,433 |
| 2021-12-06 | $220.80 | $223.80 | $220.80 | $223.24 | $222.44 | 2,466 |
| 2021-12-03 | $224.95 | $224.95 | $218.94 | $220.79 | $220.00 | 2,455 |
| 2021-12-02 | $222.90 | $225.78 | $222.90 | $225.57 | $224.77 | 565 |
| 2021-12-01 | $230.45 | $231.43 | $222.54 | $222.54 | $221.74 | 2,463 |
| 2021-11-30 | $231.31 | $231.31 | $226.53 | $227.46 | $226.64 | 2,183 |
| 2021-11-29 | $231.97 | $234.33 | $231.97 | $232.54 | $231.71 | 12,577 |
| 2021-11-26 | $231.97 | $231.97 | $231.90 | $231.90 | $231.07 | 468 |
| 2021-11-24 | $235.04 | $237.30 | $234.32 | $237.30 | $236.45 | 1,620 |
| 2021-11-23 | $236.49 | $237.01 | $236.29 | $237.01 | $236.17 | 1,031 |
| 2021-11-22 | $243.97 | $243.97 | $239.55 | $239.55 | $238.69 | 1,264 |
| 2021-11-19 | $242.69 | $242.69 | $242.63 | $242.63 | $241.76 | 766 |
| 2021-11-18 | $243.96 | $243.96 | $240.62 | $242.21 | $241.34 | 1,572 |
| 2021-11-17 | $243.58 | $243.58 | $243.21 | $243.43 | $242.56 | 1,420 |
| 2021-11-16 | $245.79 | $246.33 | $245.79 | $245.79 | $244.91 | 2,679 |
| 2021-11-15 | $245.14 | $245.14 | $243.37 | $243.37 | $242.50 | 1,011 |
| 2021-11-12 | $243.13 | $243.88 | $243.13 | $243.88 | $243.00 | 1,497 |
| 2021-11-11 | $241.83 | $242.62 | $241.76 | $242.62 | $241.75 | 805 |
| 2021-11-10 | $242.12 | $242.12 | $239.59 | $240.87 | $240.00 | 2,008 |
| 2021-11-09 | $244.30 | $244.97 | $244.30 | $244.59 | $243.71 | 1,259 |
| 2021-11-08 | $245.92 | $245.92 | $244.73 | $244.73 | $243.85 | 2,311 |
| 2021-11-05 | $243.83 | $244.50 | $243.83 | $244.38 | $243.50 | 1,127 |
| 2021-11-04 | $245.16 | $245.53 | $244.91 | $245.53 | $244.65 | 874 |
| 2021-11-03 | $242.94 | $245.30 | $242.94 | $245.06 | $244.19 | 1,432 |
| 2021-11-02 | $243.44 | $244.25 | $243.18 | $244.25 | $243.38 | 4,374 |
| 2021-11-01 | $243.18 | $244.97 | $243.18 | $244.97 | $244.10 | 1,318 |
| 2021-10-29 | $237.55 | $239.87 | $237.55 | $239.87 | $239.02 | 850 |
| 2021-10-28 | $237.00 | $237.35 | $236.25 | $237.35 | $236.50 | 600 |
| 2021-10-27 | $234.26 | $234.26 | $232.26 | $232.26 | $231.43 | 668 |
| 2021-10-26 | $236.15 | $236.97 | $234.34 | $234.51 | $233.67 | 1,749 |
| 2021-10-25 | $234.30 | $236.30 | $234.30 | $235.53 | $234.69 | 13,777 |
| 2021-10-22 | $233.52 | $233.52 | $233.16 | $233.43 | $232.60 | 1,637 |
| 2021-10-21 | $232.83 | $233.39 | $232.09 | $233.39 | $232.55 | 972 |
| 2021-10-20 | $231.29 | $231.29 | $230.59 | $230.62 | $229.80 | 1,023 |
| 2021-10-19 | $231.20 | $231.20 | $230.47 | $230.47 | $229.64 | 744 |
| 2021-10-18 | $226.80 | $228.63 | $226.80 | $228.52 | $227.71 | 1,459 |
| 2021-10-15 | $229.38 | $229.38 | $226.77 | $226.77 | $225.96 | 1,084 |
| 2021-10-14 | $226.80 | $226.88 | $226.57 | $226.88 | $226.07 | 903 |
| 2021-10-13 | $222.92 | $222.92 | $222.67 | $222.67 | $221.87 | 457 |
| 2021-10-12 | $222.04 | $222.04 | $221.40 | $221.40 | $220.61 | 374 |
| 2021-10-11 | $220.18 | $222.83 | $219.85 | $219.85 | $219.07 | 3,413 |
| 2021-10-08 | $221.45 | $221.55 | $220.91 | $220.91 | $220.12 | 911 |
| 2021-10-07 | $220.87 | $223.29 | $220.87 | $223.29 | $222.49 | 549 |
| 2021-10-06 | $216.76 | $218.87 | $216.29 | $218.74 | $217.96 | 2,667 |
| 2021-10-05 | $218.75 | $221.12 | $218.75 | $219.20 | $218.41 | 1,338 |
| 2021-10-04 | $217.79 | $217.79 | $217.79 | $217.79 | $217.02 | 440 |
| 2021-10-01 | $218.76 | $222.84 | $218.76 | $222.44 | $221.64 | 2,311 |
| 2021-09-30 | $223.61 | $223.61 | $220.70 | $220.70 | $219.92 | 601 |
| 2021-09-29 | $224.26 | $224.59 | $222.76 | $222.76 | $221.96 | 3,338 |
| 2021-09-28 | $226.56 | $226.56 | $224.02 | $224.02 | $223.22 | 1,462 |
| 2021-09-27 | $230.64 | $230.67 | $230.19 | $230.19 | $229.37 | 2,692 |
| 2021-09-24 | $229.74 | $230.55 | $229.29 | $229.80 | $228.98 | 2,276 |
| 2021-09-23 | $229.31 | $231.86 | $229.31 | $231.38 | $230.56 | 2,132 |
| 2021-09-22 | $226.47 | $229.09 | $226.47 | $228.12 | $227.31 | 2,646 |
| 2021-09-21 | $225.70 | $225.70 | $225.34 | $225.34 | $224.53 | 1,130 |
| 2021-09-20 | $224.45 | $224.65 | $222.12 | $224.45 | $223.65 | 2,158 |
| 2021-09-17 | $228.61 | $228.61 | $228.15 | $228.48 | $227.66 | 1,076 |
| 2021-09-16 | $227.10 | $229.12 | $227.10 | $228.67 | $227.85 | 1,223 |
| 2021-09-15 | $225.22 | $227.98 | $224.68 | $227.98 | $227.16 | 1,668 |
| 2021-09-14 | $226.13 | $227.38 | $225.58 | $225.58 | $224.77 | 1,972 |
| 2021-09-13 | $228.96 | $228.96 | $226.40 | $227.23 | $226.42 | 1,081 |
| 2021-09-10 | $229.59 | $229.59 | $227.41 | $227.41 | $226.60 | 1,612 |
| 2021-09-09 | $230.53 | $230.53 | $228.92 | $228.92 | $228.10 | 695 |
| 2021-09-08 | $228.28 | $228.28 | $227.14 | $227.43 | $226.62 | 1,219 |
| 2021-09-07 | $230.58 | $230.58 | $229.04 | $229.04 | $228.22 | 889 |
| 2021-09-03 | $230.95 | $231.17 | $230.95 | $231.08 | $230.25 | 569 |
| 2021-09-02 | $231.35 | $232.28 | $231.35 | $231.51 | $230.68 | 1,325 |
| 2021-09-01 | $230.72 | $231.69 | $230.68 | $230.68 | $229.85 | 1,163 |
| 2021-08-31 | $228.66 | $229.83 | $228.66 | $229.25 | $228.43 | 1,009 |
| 2021-08-30 | $229.42 | $231.14 | $229.42 | $230.48 | $229.65 | 872 |
| 2021-08-27 | $228.22 | $230.49 | $228.22 | $229.84 | $229.02 | 2,306 |
| 2021-08-26 | $227.83 | $227.83 | $225.57 | $225.57 | $224.76 | 1,068 |
| 2021-08-25 | $226.04 | $227.75 | $226.04 | $227.47 | $226.66 | 1,900 |
| 2021-08-24 | $225.49 | $226.37 | $224.74 | $226.34 | $225.53 | 2,277 |
| 2021-08-23 | $223.79 | $224.04 | $223.79 | $224.04 | $223.24 | 1,884 |
| 2021-08-20 | $220.59 | $221.43 | $220.58 | $221.43 | $220.64 | 682 |
| 2021-08-19 | $219.36 | $220.42 | $218.61 | $218.95 | $218.17 | 5,725 |
| 2021-08-18 | $223.67 | $223.67 | $220.92 | $220.94 | $220.15 | 3,117 |
| 2021-08-17 | $222.70 | $222.83 | $221.85 | $222.83 | $222.03 | 1,013 |
| 2021-08-16 | $225.99 | $226.73 | $225.99 | $226.26 | $225.45 | 3,671 |
| 2021-08-13 | $226.97 | $227.00 | $226.29 | $226.54 | $225.73 | 4,097 |
| 2021-08-12 | $226.49 | $227.65 | $226.28 | $227.39 | $226.58 | 9,250 |
| 2021-08-11 | $225.50 | $227.30 | $225.50 | $227.29 | $226.48 | 2,303 |
| 2021-08-10 | $228.78 | $228.78 | $226.74 | $226.74 | $225.92 | 846 |
| 2021-08-09 | $226.70 | $228.50 | $226.70 | $227.57 | $226.75 | 1,897 |
| 2021-08-06 | $228.34 | $228.34 | $226.78 | $226.78 | $225.97 | 2,441 |
| 2021-08-05 | $226.41 | $228.11 | $226.36 | $228.11 | $227.29 | 1,752 |
| 2021-08-04 | $227.18 | $227.18 | $225.81 | $225.81 | $225.00 | 996 |
| 2021-08-03 | $225.97 | $226.33 | $224.12 | $226.33 | $225.52 | 1,405 |
| 2021-08-02 | $226.92 | $226.92 | $224.64 | $224.86 | $224.06 | 1,357 |
| 2021-07-30 | $225.52 | $225.87 | $225.52 | $225.85 | $225.04 | 1,568 |
| 2021-07-29 | $225.14 | $226.96 | $225.14 | $225.83 | $225.02 | 995 |
| 2021-07-28 | $220.49 | $224.39 | $220.49 | $223.49 | $222.69 | 860 |
| 2021-07-27 | $217.21 | $220.25 | $217.21 | $220.25 | $219.46 | 510 |
| 2021-07-26 | $223.00 | $223.00 | $222.21 | $222.21 | $221.42 | 1,097 |
| 2021-07-23 | $223.59 | $224.09 | $222.78 | $223.96 | $223.16 | 21,403 |
| 2021-07-22 | $223.22 | $223.77 | $222.00 | $223.38 | $222.58 | 1,253 |
| 2021-07-21 | $222.08 | $223.65 | $222.08 | $223.65 | $222.85 | 762 |
| 2021-07-20 | $217.51 | $221.94 | $217.51 | $221.04 | $220.25 | 12,915 |
| 2021-07-19 | $212.98 | $216.54 | $212.66 | $215.20 | $214.43 | 4,302 |
| 2021-07-16 | $219.83 | $219.83 | $216.75 | $216.75 | $215.97 | 1,314 |
| 2021-07-15 | $219.55 | $219.55 | $216.70 | $218.31 | $217.52 | 1,166 |
| 2021-07-14 | $223.39 | $223.40 | $219.65 | $219.65 | $218.86 | 1,367 |
| 2021-07-13 | $224.47 | $224.64 | $222.96 | $222.96 | $222.16 | 3,685 |
| 2021-07-12 | $226.29 | $226.29 | $226.29 | $226.29 | $225.48 | 555 |
| 2021-07-09 | $225.72 | $225.99 | $225.72 | $225.99 | $225.18 | 516 |
| 2021-07-08 | $221.90 | $222.03 | $221.44 | $222.03 | $221.24 | 1,512 |
| 2021-07-07 | $225.42 | $225.42 | $225.15 | $225.15 | $224.34 | 1,867 |
| 2021-07-06 | $224.69 | $225.52 | $223.37 | $225.52 | $224.71 | 2,058 |
| 2021-07-02 | $226.06 | $226.64 | $226.06 | $226.62 | $225.81 | 1,185 |
| 2021-07-01 | $227.37 | $228.05 | $227.23 | $227.80 | $226.98 | 3,295 |
| 2021-06-30 | $226.62 | $226.62 | $226.56 | $226.56 | $225.75 | 599 |
| 2021-06-29 | $227.75 | $227.75 | $227.47 | $227.47 | $226.66 | 1,200 |
| 2021-06-28 | $227.67 | $227.67 | $226.15 | $227.25 | $226.44 | 2,015 |
| 2021-06-25 | $225.71 | $227.25 | $225.71 | $227.25 | $226.44 | 1,285 |
| 2021-06-24 | $223.92 | $224.63 | $223.64 | $224.51 | $223.71 | 3,008 |
| 2021-06-23 | $222.21 | $222.33 | $222.21 | $222.33 | $221.54 | 848 |
| 2021-06-22 | $220.14 | $221.53 | $220.14 | $221.53 | $220.74 | 907 |
| 2021-06-21 | $217.13 | $220.39 | $217.13 | $220.39 | $219.60 | 1,861 |
| 2021-06-18 | $217.39 | $218.38 | $216.55 | $216.66 | $215.88 | 3,342 |
| 2021-06-17 | $219.32 | $219.89 | $218.54 | $219.89 | $219.11 | 997 |
| 2021-06-16 | $220.75 | $220.75 | $220.45 | $220.45 | $219.67 | 1,127 |
| 2021-06-15 | $221.50 | $221.51 | $221.50 | $221.51 | $220.72 | 563 |
| 2021-06-14 | $223.16 | $223.16 | $222.82 | $223.01 | $222.21 | 1,279 |
| 2021-06-11 | $222.29 | $223.42 | $222.15 | $223.42 | $222.62 | 1,141 |
| 2021-06-10 | $221.19 | $221.82 | $220.70 | $221.43 | $220.64 | 2,223 |
| 2021-06-09 | $220.47 | $220.69 | $219.84 | $219.88 | $219.09 | 1,287 |
| 2021-06-08 | $218.73 | $221.48 | $218.73 | $221.45 | $220.65 | 1,662 |
| 2021-06-07 | $217.87 | $218.98 | $217.87 | $218.90 | $218.12 | 1,016 |
| 2021-06-04 | $217.49 | $217.61 | $216.89 | $217.61 | $216.84 | 3,537 |
| 2021-06-03 | $216.05 | $216.05 | $215.89 | $215.93 | $215.15 | 1,933 |
| 2021-06-02 | $218.72 | $218.94 | $218.46 | $218.46 | $217.68 | 981 |
| 2021-06-01 | $222.08 | $222.08 | $219.79 | $220.05 | $219.26 | 2,537 |
| 2021-05-28 | $221.91 | $221.91 | $220.87 | $220.87 | $220.08 | 793 |
| 2021-05-27 | $221.24 | $221.24 | $220.77 | $220.77 | $219.98 | 583 |
| 2021-05-26 | $218.29 | $219.61 | $218.29 | $219.61 | $218.83 | 945 |
| 2021-05-25 | $218.86 | $218.86 | $217.88 | $217.88 | $217.10 | 1,312 |
| 2021-05-24 | $217.31 | $218.07 | $217.31 | $217.94 | $217.16 | 856 |
| 2021-05-21 | $218.22 | $218.99 | $216.81 | $216.81 | $216.03 | 2,596 |
| 2021-05-20 | $214.76 | $216.40 | $214.76 | $216.40 | $215.62 | 1,728 |
| 2021-05-19 | $210.54 | $213.84 | $210.42 | $213.84 | $213.08 | 3,073 |
| 2021-05-18 | $215.96 | $216.50 | $214.68 | $214.68 | $213.91 | 1,301 |
| 2021-05-17 | $214.55 | $215.97 | $214.54 | $215.97 | $215.20 | 2,780 |
| 2021-05-14 | $214.67 | $217.60 | $214.67 | $217.59 | $216.81 | 1,369 |
| 2021-05-13 | $212.27 | $214.15 | $212.27 | $212.46 | $211.69 | 4,402 |
| 2021-05-12 | $214.99 | $215.86 | $210.86 | $210.86 | $210.11 | 6,590 |
| 2021-05-11 | $214.27 | $217.84 | $214.27 | $217.63 | $216.86 | 3,580 |
| 2021-05-10 | $225.50 | $225.50 | $219.61 | $219.67 | $218.88 | 5,287 |
| 2021-05-07 | $223.40 | $225.78 | $223.40 | $225.78 | $224.97 | 1,526 |
| 2021-05-06 | $223.26 | $223.26 | $220.08 | $222.35 | $221.55 | 3,332 |
| 2021-05-05 | $222.02 | $223.04 | $222.01 | $223.04 | $222.24 | 2,900 |
| 2021-05-04 | $222.93 | $223.64 | $222.45 | $223.64 | $222.84 | 2,990 |
| 2021-05-03 | $230.19 | $230.19 | $228.00 | $228.00 | $227.18 | 4,569 |
| 2021-04-30 | $229.99 | $229.99 | $228.30 | $228.30 | $227.49 | 6,615 |
| 2021-04-29 | $235.08 | $235.08 | $230.53 | $231.99 | $231.16 | 2,345 |
| 2021-04-28 | $233.97 | $234.19 | $233.80 | $233.80 | $232.96 | 1,985 |
| 2021-04-27 | $235.44 | $235.50 | $234.62 | $234.62 | $233.78 | 1,611 |
| 2021-04-26 | $234.02 | $235.20 | $233.67 | $235.20 | $234.36 | 1,879 |
| 2021-04-23 | $229.92 | $233.69 | $229.92 | $233.09 | $232.26 | 2,917 |
| 2021-04-22 | $230.22 | $232.18 | $228.68 | $229.37 | $228.54 | 3,753 |
| 2021-04-21 | $226.96 | $229.09 | $226.96 | $229.09 | $228.27 | 17,385 |
| 2021-04-20 | $223.67 | $225.10 | $223.50 | $225.10 | $224.29 | 3,850 |
| 2021-04-19 | $230.80 | $230.82 | $226.96 | $227.50 | $226.69 | 1,818 |
| 2021-04-16 | $229.73 | $230.89 | $229.73 | $230.47 | $229.65 | 1,557 |
| 2021-04-15 | $228.50 | $229.18 | $228.41 | $229.08 | $228.26 | 5,680 |
| 2021-04-14 | $228.31 | $228.31 | $226.61 | $226.61 | $225.80 | 1,028 |
| 2021-04-13 | $225.43 | $226.05 | $224.01 | $225.91 | $225.10 | 1,686 |
| 2021-04-12 | $224.63 | $225.92 | $224.63 | $225.30 | $224.49 | 3,534 |
| 2021-04-09 | $223.53 | $225.08 | $223.53 | $225.08 | $224.28 | 4,796 |
| 2021-04-08 | $223.23 | $224.79 | $223.23 | $224.36 | $223.56 | 3,193 |
| 2021-04-07 | $224.32 | $224.32 | $222.17 | $222.17 | $221.38 | 736 |
| 2021-04-06 | $224.79 | $226.33 | $224.79 | $225.01 | $224.21 | 4,060 |
| 2021-04-05 | $224.97 | $224.97 | $223.57 | $224.17 | $223.36 | 4,678 |
| 2021-04-01 | $222.87 | $222.87 | $221.65 | $222.47 | $221.67 | 13,746 |
| 2021-03-31 | $217.82 | $220.58 | $217.82 | $219.65 | $218.87 | 2,081 |
| 2021-03-30 | $213.16 | $216.68 | $213.16 | $216.27 | $215.49 | 1,136 |
| 2021-03-29 | $213.67 | $213.91 | $213.62 | $213.72 | $212.95 | 1,272 |
| 2021-03-26 | $216.20 | $217.92 | $214.18 | $217.92 | $217.14 | 1,438 |
| 2021-03-25 | $206.92 | $212.05 | $204.98 | $212.05 | $211.29 | 4,576 |
| 2021-03-24 | $208.70 | $208.70 | $208.70 | $208.70 | $207.95 | 668 |
| 2021-03-23 | $216.17 | $216.18 | $212.81 | $212.81 | $212.05 | 1,856 |
| 2021-03-22 | $217.80 | $219.47 | $217.80 | $218.29 | $217.51 | 1,941 |
| 2021-03-19 | $215.29 | $218.63 | $214.37 | $218.16 | $217.38 | 1,129 |
| 2021-03-18 | $219.10 | $220.63 | $214.81 | $214.81 | $214.04 | 1,543 |
| 2021-03-17 | $217.90 | $220.49 | $217.80 | $220.02 | $219.24 | 1,559 |
| 2021-03-16 | $222.76 | $222.76 | $218.85 | $219.69 | $218.90 | 11,016 |
| 2021-03-15 | $218.63 | $222.15 | $218.63 | $222.15 | $221.36 | 22,118 |
| 2021-03-12 | $217.47 | $218.72 | $217.35 | $218.72 | $217.94 | 2,216 |
| 2021-03-11 | $217.99 | $219.64 | $217.63 | $219.17 | $218.39 | 11,867 |
| 2021-03-10 | $215.22 | $215.46 | $213.29 | $213.29 | $212.52 | 1,174 |
| 2021-03-09 | $210.21 | $213.16 | $210.21 | $211.98 | $211.23 | 12,330 |
| 2021-03-08 | $207.83 | $210.30 | $205.89 | $206.02 | $205.28 | 3,049 |
| 2021-03-05 | $207.24 | $207.89 | $198.63 | $207.89 | $207.14 | 5,066 |
| 2021-03-04 | $207.16 | $209.51 | $202.23 | $204.84 | $204.11 | 3,873 |
| 2021-03-03 | $218.57 | $218.57 | $212.22 | $212.22 | $211.46 | 3,516 |
| 2021-03-02 | $223.84 | $224.18 | $218.82 | $218.82 | $218.04 | 4,807 |
| 2021-03-01 | $219.98 | $223.43 | $219.98 | $223.04 | $222.24 | 2,537 |
| 2021-02-26 | $217.55 | $218.76 | $215.94 | $216.85 | $216.08 | 9,699 |
| 2021-02-25 | $222.85 | $222.85 | $214.83 | $214.83 | $214.06 | 1,740 |
| 2021-02-24 | $218.08 | $223.38 | $218.08 | $223.17 | $222.37 | 3,048 |
| 2021-02-23 | $215.85 | $217.97 | $209.52 | $217.97 | $217.19 | 5,213 |
| 2021-02-22 | $224.33 | $224.33 | $219.47 | $219.47 | $218.69 | 1,620 |
| 2021-02-19 | $225.98 | $226.66 | $225.68 | $225.80 | $225.00 | 1,909 |
| 2021-02-18 | $225.52 | $225.91 | $224.59 | $224.78 | $223.98 | 946 |
| 2021-02-17 | $227.86 | $229.25 | $227.86 | $229.03 | $228.21 | 4,545 |
| 2021-02-16 | $234.48 | $234.48 | $230.95 | $231.12 | $230.29 | 4,241 |
| 2021-02-12 | $231.09 | $233.07 | $231.09 | $232.77 | $231.94 | 4,586 |
| 2021-02-11 | $232.49 | $232.49 | $230.03 | $231.72 | $230.89 | 3,052 |
| 2021-02-10 | $229.59 | $230.96 | $228.77 | $229.38 | $228.56 | 2,351 |
| 2021-02-09 | $229.43 | $230.53 | $229.15 | $229.88 | $229.05 | 3,480 |
| 2021-02-08 | $226.52 | $228.50 | $226.52 | $228.50 | $227.68 | 4,665 |
| 2021-02-05 | $224.85 | $224.87 | $224.16 | $224.87 | $224.07 | 1,865 |
| 2021-02-04 | $220.34 | $222.79 | $220.34 | $222.23 | $221.44 | 4,206 |
| 2021-02-03 | $220.38 | $220.38 | $219.32 | $219.45 | $218.66 | 1,814 |
| 2021-02-02 | $218.86 | $220.60 | $218.68 | $220.38 | $219.59 | 3,612 |
| 2021-02-01 | $214.57 | $217.37 | $214.32 | $217.37 | $216.59 | 3,586 |
| 2021-01-29 | $216.30 | $216.30 | $212.35 | $212.89 | $212.13 | 11,961 |
| 2021-01-28 | $214.45 | $216.78 | $214.45 | $216.09 | $215.31 | 2,218 |
| 2021-01-27 | $215.25 | $216.44 | $211.86 | $213.00 | $212.24 | 4,925 |
| 2021-01-26 | $222.54 | $222.54 | $220.51 | $220.51 | $219.72 | 15,264 |
| 2021-01-25 | $225.78 | $225.78 | $222.66 | $223.63 | $222.83 | 2,906 |
| 2021-01-22 | $222.83 | $225.24 | $222.83 | $225.24 | $224.43 | 1,679 |
| 2021-01-21 | $223.93 | $224.28 | $223.55 | $223.55 | $222.75 | 5,188 |
| 2021-01-20 | $223.54 | $223.54 | $221.56 | $223.03 | $222.23 | 1,747 |
| 2021-01-19 | $220.46 | $220.83 | $219.91 | $220.73 | $219.94 | 13,514 |
| 2021-01-15 | $218.74 | $220.28 | $217.08 | $217.70 | $216.92 | 2,975 |
| 2021-01-14 | $219.67 | $221.92 | $219.67 | $220.24 | $219.45 | 9,949 |
| 2021-01-13 | $220.45 | $220.63 | $218.97 | $219.03 | $218.25 | 2,777 |
| 2021-01-12 | $219.26 | $220.83 | $219.26 | $220.49 | $219.70 | 4,810 |
| 2021-01-11 | $217.00 | $218.35 | $217.00 | $218.00 | $217.22 | 5,738 |
| 2021-01-08 | $217.44 | $218.93 | $215.00 | $216.88 | $216.10 | 17,494 |
| 2021-01-07 | $214.86 | $216.65 | $214.86 | $216.53 | $215.75 | 2,011 |
| 2021-01-06 | $204.38 | $212.49 | $204.38 | $211.32 | $210.56 | 2,736 |
| 2021-01-05 | $199.09 | $203.97 | $199.09 | $203.80 | $203.07 | 5,184 |
| 2021-01-04 | $203.41 | $204.18 | $198.04 | $200.22 | $199.51 | 16,225 |
| 2020-12-31 | $203.18 | $203.18 | $201.00 | $202.67 | $201.94 | 10,532 |
| 2020-12-30 | $201.01 | $203.42 | $201.01 | $202.75 | $202.03 | 5,144 |
| 2020-12-29 | $201.72 | $201.72 | $199.27 | $200.43 | $199.72 | 3,085 |
| 2020-12-28 | $207.59 | $208.47 | $203.74 | $203.74 | $203.01 | 4,814 |
| 2020-12-24 | $205.49 | $206.42 | $205.49 | $206.06 | $205.32 | 821 |
| 2020-12-23 | $206.66 | $206.66 | $205.00 | $205.89 | $205.15 | 10,605 |
| 2020-12-22 | $203.33 | $205.57 | $203.33 | $205.37 | $204.63 | 14,153 |
| 2020-12-21 | $199.88 | $203.03 | $199.07 | $202.94 | $202.22 | 4,752 |
| 2020-12-18 | $202.73 | $203.64 | $201.76 | $202.31 | $201.46 | 2,690 |
| 2020-12-17 | $200.88 | $202.00 | $200.60 | $201.99 | $201.15 | 5,194 |
| 2020-12-16 | $200.61 | $200.61 | $198.89 | $199.55 | $198.72 | 2,683 |
| 2020-12-15 | $197.52 | $200.53 | $197.52 | $200.53 | $199.69 | 7,985 |
| 2020-12-14 | $196.87 | $197.36 | $196.03 | $196.03 | $195.21 | 1,917 |
| 2020-12-11 | $194.96 | $195.64 | $194.96 | $195.39 | $194.57 | 1,922 |
| 2020-12-10 | $194.00 | $195.88 | $194.00 | $195.88 | $195.06 | 1,262 |
| 2020-12-09 | $197.28 | $197.32 | $194.40 | $194.62 | $193.81 | 6,164 |
| 2020-12-08 | $194.34 | $196.80 | $194.34 | $196.80 | $195.98 | 2,001 |
| 2020-12-07 | $195.47 | $195.73 | $195.06 | $195.64 | $194.83 | 5,874 |
| 2020-12-04 | $192.65 | $195.31 | $192.65 | $195.31 | $194.50 | 7,069 |
| 2020-12-03 | $192.00 | $193.25 | $191.82 | $191.85 | $191.05 | 1,878 |
| 2020-12-02 | $191.06 | $191.47 | $191.00 | $191.00 | $190.20 | 1,168 |
| 2020-12-01 | $193.32 | $193.32 | $191.86 | $192.48 | $191.68 | 13,951 |
| 2020-11-30 | $192.52 | $192.52 | $190.45 | $190.71 | $189.92 | 2,485 |
| 2020-11-27 | $191.88 | $192.91 | $191.74 | $192.91 | $192.11 | 974 |
| 2020-11-25 | $190.26 | $191.35 | $190.26 | $190.64 | $189.85 | 2,652 |
| 2020-11-24 | $193.12 | $193.12 | $191.17 | $191.39 | $190.60 | 3,151 |
| 2020-11-23 | $190.86 | $191.77 | $190.86 | $191.43 | $190.63 | 2,250 |
| 2020-11-20 | $188.92 | $190.19 | $188.72 | $189.96 | $189.17 | 1,800 |
| 2020-11-19 | $187.50 | $188.71 | $187.37 | $188.70 | $187.92 | 4,496 |
| 2020-11-18 | $189.21 | $189.36 | $186.69 | $186.69 | $185.91 | 15,666 |
| 2020-11-17 | $186.82 | $189.08 | $186.82 | $188.75 | $187.96 | 2,086 |
| 2020-11-16 | $187.92 | $188.12 | $186.66 | $187.72 | $186.94 | 2,467 |
| 2020-11-13 | $185.50 | $185.82 | $185.18 | $185.67 | $184.90 | 1,265 |
| 2020-11-12 | $185.98 | $186.32 | $183.61 | $183.61 | $182.85 | 1,172 |
| 2020-11-11 | $186.29 | $186.47 | $185.93 | $186.47 | $185.69 | 1,150 |
| 2020-11-10 | $184.49 | $185.16 | $184.42 | $184.79 | $184.02 | 2,369 |
| 2020-11-09 | $193.67 | $193.67 | $184.70 | $184.70 | $183.93 | 6,819 |
| 2020-11-06 | $185.62 | $186.15 | $185.46 | $185.68 | $184.90 | 4,193 |
| 2020-11-05 | $184.54 | $185.59 | $184.54 | $185.47 | $184.70 | 3,759 |
| 2020-11-04 | $175.91 | $181.36 | $175.91 | $180.65 | $179.90 | 3,749 |
| 2020-11-03 | $175.02 | $176.62 | $174.66 | $176.62 | $175.89 | 3,807 |
| 2020-11-02 | $174.52 | $174.60 | $172.86 | $174.46 | $173.73 | 1,495 |
| 2020-10-30 | $173.02 | $173.02 | $170.34 | $171.46 | $170.74 | 1,720 |
| 2020-10-29 | $173.02 | $175.27 | $173.02 | $174.80 | $174.07 | 2,752 |
| 2020-10-28 | $173.17 | $173.77 | $172.49 | $172.76 | $172.04 | 28,169 |
| 2020-10-27 | $178.17 | $178.20 | $176.79 | $176.79 | $176.05 | 2,511 |
| 2020-10-26 | $180.05 | $180.05 | $176.36 | $178.39 | $177.65 | 4,210 |
| 2020-10-23 | $180.96 | $182.27 | $180.21 | $182.27 | $181.51 | 3,628 |
| 2020-10-22 | $177.95 | $180.01 | $177.50 | $179.93 | $179.18 | 2,361 |
| 2020-10-21 | $180.71 | $180.85 | $177.43 | $177.43 | $176.69 | 1,131 |
| 2020-10-20 | $181.11 | $181.91 | $180.17 | $180.26 | $179.51 | 1,823 |
| 2020-10-19 | $184.00 | $184.09 | $180.03 | $180.03 | $179.28 | 2,637 |
| 2020-10-16 | $183.66 | $183.66 | $182.37 | $182.37 | $181.61 | 2,076 |
| 2020-10-15 | $179.42 | $183.31 | $179.42 | $183.06 | $182.30 | 3,773 |
| 2020-10-14 | $182.65 | $182.65 | $181.55 | $181.74 | $180.98 | 2,656 |
| 2020-10-13 | $181.84 | $183.07 | $181.69 | $182.65 | $181.89 | 2,771 |
| 2020-10-12 | $183.34 | $183.34 | $182.03 | $182.37 | $181.61 | 1,723 |
| 2020-10-09 | $181.04 | $182.09 | $181.04 | $181.36 | $180.60 | 2,494 |
| 2020-10-08 | $179.23 | $179.74 | $178.88 | $179.70 | $178.95 | 6,748 |
| 2020-10-07 | $178.41 | $179.16 | $178.40 | $179.16 | $178.41 | 3,502 |
| 2020-10-06 | $176.38 | $178.27 | $174.73 | $174.73 | $174.00 | 2,088 |
| 2020-10-05 | $172.69 | $175.92 | $172.69 | $175.92 | $175.19 | 16,579 |
| 2020-10-02 | $166.61 | $172.45 | $166.61 | $171.80 | $171.08 | 4,690 |
| 2020-10-01 | $170.19 | $170.73 | $170.19 | $170.73 | $170.02 | 1,662 |
| 2020-09-30 | $168.86 | $169.69 | $168.48 | $168.48 | $167.78 | 1,172 |
| 2020-09-29 | $166.54 | $167.79 | $166.54 | $167.04 | $166.34 | 1,122 |
| 2020-09-28 | $165.08 | $167.00 | $165.08 | $166.85 | $166.16 | 3,269 |
| 2020-09-25 | $159.63 | $162.98 | $159.63 | $162.98 | $162.30 | 2,077 |
| 2020-09-24 | $158.16 | $160.90 | $158.16 | $160.19 | $159.53 | 1,414 |
| 2020-09-23 | $163.99 | $163.99 | $160.41 | $160.41 | $159.74 | 1,171 |
| 2020-09-22 | $161.96 | $163.82 | $161.96 | $163.82 | $163.14 | 1,647 |
| 2020-09-21 | $159.90 | $161.62 | $159.90 | $161.62 | $160.95 | 1,336 |
| 2020-09-18 | $164.68 | $164.68 | $162.22 | $164.11 | $163.31 | 6,136 |
| 2020-09-17 | $163.40 | $165.22 | $163.40 | $165.22 | $164.42 | 986 |
| 2020-09-16 | $168.30 | $168.67 | $166.27 | $166.27 | $165.47 | 6,682 |
| 2020-09-15 | $165.88 | $166.57 | $165.81 | $165.81 | $165.01 | 3,038 |
| 2020-09-14 | $163.50 | $164.85 | $163.28 | $164.85 | $164.05 | 4,059 |
| 2020-09-11 | $162.88 | $162.88 | $160.06 | $160.71 | $159.93 | 1,899 |
| 2020-09-10 | $163.31 | $163.70 | $161.50 | $161.50 | $160.71 | 1,735 |
| 2020-09-09 | $160.62 | $161.95 | $160.62 | $161.78 | $160.99 | 2,182 |
| 2020-09-08 | $159.07 | $161.23 | $157.60 | $158.95 | $158.18 | 5,416 |
| 2020-09-04 | $165.18 | $165.18 | $159.21 | $162.20 | $161.41 | 2,851 |
| 2020-09-03 | $167.02 | $167.02 | $164.09 | $164.09 | $163.29 | 1,707 |
| 2020-09-02 | $170.62 | $171.85 | $169.60 | $171.85 | $171.01 | 5,689 |
| 2020-09-01 | $169.42 | $170.04 | $169.17 | $170.04 | $169.21 | 4,671 |
| 2020-08-31 | $169.86 | $169.86 | $168.14 | $168.15 | $167.33 | 7,134 |
| 2020-08-28 | $168.59 | $169.21 | $168.27 | $169.21 | $168.39 | 5,376 |
| 2020-08-27 | $167.94 | $168.66 | $167.26 | $168.04 | $167.22 | 10,782 |
| 2020-08-26 | $168.08 | $168.72 | $168.08 | $168.66 | $167.84 | 2,494 |
| 2020-08-25 | $168.43 | $168.80 | $167.84 | $168.40 | $167.59 | 4,822 |
| 2020-08-24 | $168.93 | $168.93 | $167.82 | $168.25 | $167.43 | 2,747 |
| 2020-08-21 | $167.67 | $167.88 | $167.16 | $167.69 | $166.88 | 11,364 |
| 2020-08-20 | $168.68 | $168.68 | $168.31 | $168.31 | $167.49 | 821 |
| 2020-08-19 | $168.97 | $169.68 | $168.76 | $168.76 | $167.94 | 1,629 |
| 2020-08-18 | $169.84 | $169.84 | $168.87 | $168.87 | $168.05 | 803 |
| 2020-08-17 | $168.72 | $170.01 | $168.72 | $169.62 | $168.79 | 3,405 |
| 2020-08-14 | $168.99 | $168.99 | $167.88 | $168.27 | $167.46 | 912 |
| 2020-08-13 | $169.28 | $170.39 | $169.28 | $169.38 | $168.55 | 1,717 |
| 2020-08-12 | $167.71 | $168.41 | $167.71 | $168.35 | $167.53 | 1,794 |
| 2020-08-11 | $168.32 | $168.66 | $166.23 | $166.37 | $165.56 | 2,014 |
| 2020-08-10 | $168.92 | $168.92 | $167.20 | $167.21 | $166.40 | 8,912 |
| 2020-08-07 | $167.01 | $168.18 | $166.81 | $168.03 | $167.21 | 5,407 |
| 2020-08-06 | $168.00 | $168.00 | $166.67 | $167.68 | $166.86 | 19,324 |
| 2020-08-05 | $166.60 | $168.63 | $166.60 | $168.63 | $167.81 | 2,297 |
| 2020-08-04 | $164.56 | $165.92 | $164.56 | $165.87 | $165.07 | 2,832 |
| 2020-08-03 | $162.53 | $165.42 | $162.45 | $165.06 | $164.26 | 5,815 |
| 2020-07-31 | $162.40 | $162.61 | $161.35 | $161.86 | $161.07 | 3,349 |
| 2020-07-30 | $160.27 | $162.44 | $160.27 | $162.11 | $161.32 | 848 |
| 2020-07-29 | $159.86 | $161.49 | $159.86 | $161.49 | $160.70 | 1,686 |
| 2020-07-28 | $159.64 | $160.06 | $157.71 | $157.71 | $156.94 | 1,972 |
| 2020-07-27 | $158.22 | $160.52 | $158.13 | $160.52 | $159.74 | 954 |
| 2020-07-24 | $156.68 | $158.00 | $156.68 | $157.83 | $157.06 | 2,161 |
| 2020-07-23 | $160.00 | $161.88 | $158.54 | $158.65 | $157.88 | 6,178 |
| 2020-07-22 | $157.55 | $159.64 | $157.55 | $159.39 | $158.62 | 1,613 |
| 2020-07-21 | $158.44 | $159.13 | $157.99 | $157.99 | $157.22 | 8,278 |
| 2020-07-20 | $157.65 | $157.65 | $157.65 | $157.65 | $156.88 | 500 |
| 2020-07-17 | $154.83 | $156.92 | $154.83 | $156.65 | $155.89 | 3,802 |
| 2020-07-16 | $155.10 | $155.10 | $154.21 | $154.82 | $154.07 | 2,518 |
| 2020-07-15 | $153.84 | $155.83 | $153.38 | $155.62 | $154.86 | 5,595 |
| 2020-07-14 | $147.28 | $151.25 | $146.67 | $151.25 | $150.51 | 5,686 |
| 2020-07-13 | $152.25 | $153.75 | $147.22 | $147.22 | $146.50 | 14,813 |
| 2020-07-10 | $150.20 | $150.93 | $150.20 | $150.93 | $150.20 | 4,674 |
| 2020-07-09 | $151.55 | $151.71 | $148.54 | $150.46 | $149.73 | 2,666 |
| 2020-07-08 | $149.83 | $151.18 | $149.83 | $151.18 | $150.44 | 2,088 |
| 2020-07-07 | $150.92 | $152.23 | $149.24 | $149.31 | $148.58 | 2,498 |
| 2020-07-06 | $152.71 | $153.18 | $151.56 | $152.13 | $151.39 | 4,367 |
| 2020-07-02 | $152.16 | $152.16 | $150.87 | $150.88 | $150.15 | 3,452 |
| 2020-07-01 | $150.51 | $151.00 | $149.42 | $150.01 | $149.28 | 9,182 |
| 2020-06-30 | $146.94 | $150.43 | $146.94 | $150.43 | $149.70 | 3,345 |
| 2020-06-29 | $146.72 | $147.97 | $146.43 | $147.97 | $147.25 | 2,939 |
| 2020-06-26 | $146.68 | $147.14 | $145.24 | $145.64 | $144.93 | 3,252 |
| 2020-06-25 | $143.86 | $147.26 | $143.86 | $147.26 | $146.54 | 2,926 |
| 2020-06-24 | $149.82 | $149.82 | $145.54 | $145.84 | $145.13 | 22,279 |
| 2020-06-23 | $151.75 | $152.51 | $151.23 | $151.23 | $150.49 | 3,418 |
| 2020-06-22 | $147.70 | $150.48 | $147.34 | $150.48 | $149.75 | 5,931 |
| 2020-06-19 | $151.08 | $151.08 | $147.93 | $149.20 | $148.38 | 2,845 |
| 2020-06-18 | $148.15 | $150.22 | $148.15 | $148.84 | $148.02 | 4,268 |
| 2020-06-17 | $150.58 | $150.58 | $149.01 | $149.07 | $148.25 | 5,600 |
| 2020-06-16 | $153.66 | $153.66 | $149.35 | $150.49 | $149.67 | 19,837 |
| 2020-06-15 | $144.71 | $147.72 | $144.71 | $147.60 | $146.79 | 4,528 |
| 2020-06-12 | $146.53 | $146.53 | $140.75 | $144.74 | $143.95 | 9,407 |
| 2020-06-11 | $146.91 | $146.91 | $141.50 | $141.57 | $140.79 | 20,130 |
| 2020-06-10 | $152.78 | $153.33 | $152.52 | $152.52 | $151.68 | 1,648 |
| 2020-06-09 | $154.58 | $154.90 | $153.98 | $153.98 | $153.14 | 2,799 |
| 2020-06-08 | $156.98 | $156.98 | $156.18 | $156.63 | $155.77 | 4,603 |
| 2020-06-05 | $156.51 | $156.89 | $154.64 | $154.96 | $154.11 | 15,347 |
| 2020-06-04 | $151.82 | $152.33 | $151.12 | $151.48 | $150.65 | 1,816 |
| 2020-06-03 | $152.03 | $153.04 | $152.03 | $152.65 | $151.81 | 8,113 |
| 2020-06-02 | $149.76 | $150.08 | $148.00 | $150.08 | $149.26 | 13,483 |
| 2020-06-01 | $145.80 | $148.18 | $145.80 | $147.79 | $146.98 | 71,995 |
| 2020-05-29 | $144.69 | $145.98 | $144.03 | $145.73 | $144.93 | 13,050 |
| 2020-05-28 | $148.11 | $148.11 | $145.34 | $145.34 | $144.54 | 5,659 |
| 2020-05-27 | $145.62 | $146.90 | $142.90 | $146.84 | $146.04 | 4,005 |
| 2020-05-26 | $145.90 | $145.90 | $143.87 | $143.87 | $143.08 | 3,159 |
| 2020-05-22 | $142.05 | $142.05 | $140.70 | $141.73 | $140.95 | 5,582 |
| 2020-05-21 | $141.59 | $141.82 | $140.20 | $141.71 | $140.93 | 13,130 |
| 2020-05-20 | $141.38 | $142.28 | $141.21 | $141.21 | $140.44 | 2,932 |
| 2020-05-19 | $138.76 | $141.04 | $138.43 | $138.45 | $137.69 | 6,979 |
| 2020-05-18 | $137.07 | $139.81 | $137.07 | $139.25 | $138.49 | 15,100 |
| 2020-05-15 | $129.71 | $132.82 | $129.71 | $132.53 | $131.80 | 2,509 |
| 2020-05-14 | $127.39 | $130.60 | $125.66 | $130.60 | $129.88 | 8,659 |
| 2020-05-13 | $133.39 | $133.39 | $129.14 | $129.61 | $128.90 | 2,514 |
| 2020-05-12 | $137.37 | $138.20 | $133.63 | $133.63 | $132.90 | 8,287 |
| 2020-05-11 | $135.41 | $138.87 | $135.41 | $138.12 | $137.36 | 30,055 |
| 2020-05-08 | $135.01 | $137.36 | $135.01 | $137.24 | $136.49 | 6,801 |
| 2020-05-07 | $132.98 | $133.96 | $132.98 | $133.13 | $132.40 | 7,207 |
| 2020-05-06 | $131.17 | $132.58 | $131.17 | $131.25 | $130.53 | 3,920 |
| 2020-05-05 | $130.41 | $132.12 | $130.41 | $130.56 | $129.84 | 4,717 |
| 2020-05-04 | $125.59 | $128.51 | $125.25 | $128.51 | $127.81 | 53,738 |
| 2020-05-01 | $129.50 | $129.50 | $126.23 | $127.11 | $126.41 | 15,650 |
| 2020-04-30 | $134.26 | $134.26 | $131.84 | $131.84 | $131.12 | 4,885 |
| 2020-04-29 | $133.79 | $137.11 | $133.79 | $136.66 | $135.91 | 3,751 |
| 2020-04-28 | $131.97 | $131.97 | $130.29 | $130.39 | $129.68 | 3,664 |
| 2020-04-27 | $128.12 | $130.05 | $128.12 | $129.78 | $129.07 | 3,182 |
| 2020-04-24 | $123.62 | $125.19 | $123.44 | $125.19 | $124.50 | 5,923 |
| 2020-04-23 | $122.24 | $125.35 | $122.24 | $123.46 | $122.78 | 5,692 |
| 2020-04-22 | $120.99 | $122.35 | $120.99 | $122.35 | $121.68 | 5,538 |
| 2020-04-21 | $120.16 | $120.30 | $118.46 | $118.94 | $118.29 | 4,411 |
| 2020-04-20 | $121.44 | $125.00 | $121.44 | $123.13 | $122.46 | 6,645 |
| 2020-04-17 | $124.18 | $124.81 | $123.26 | $124.40 | $123.72 | 6,421 |
| 2020-04-16 | $119.60 | $120.45 | $118.81 | $120.30 | $119.64 | 5,693 |
| 2020-04-15 | $119.88 | $120.45 | $119.34 | $119.35 | $118.70 | 2,287 |
| 2020-04-14 | $122.06 | $123.87 | $122.06 | $123.77 | $123.09 | 4,468 |
| 2020-04-13 | $121.05 | $121.05 | $119.01 | $119.82 | $119.16 | 2,703 |
| 2020-04-09 | $122.33 | $124.43 | $121.56 | $122.43 | $121.76 | 9,242 |
| 2020-04-08 | $115.31 | $119.43 | $115.23 | $119.43 | $118.78 | 17,450 |
| 2020-04-07 | $117.88 | $118.97 | $114.37 | $114.37 | $113.74 | 7,730 |
| 2020-04-06 | $107.15 | $112.98 | $107.15 | $112.98 | $112.36 | 19,004 |
| 2020-04-03 | $106.29 | $106.30 | $102.40 | $103.66 | $103.09 | 7,967 |
| 2020-04-02 | $104.20 | $107.10 | $104.09 | $106.29 | $105.71 | 7,082 |
| 2020-04-01 | $107.65 | $108.51 | $104.40 | $105.20 | $104.62 | 8,336 |
| 2020-03-31 | $112.59 | $113.76 | $110.72 | $111.58 | $110.97 | 4,609 |
| 2020-03-30 | $110.09 | $112.75 | $109.39 | $112.75 | $112.13 | 13,242 |
| 2020-03-27 | $109.52 | $111.46 | $109.52 | $109.52 | $108.92 | 9,132 |
| 2020-03-26 | $109.02 | $114.25 | $109.02 | $114.05 | $113.43 | 16,046 |
| 2020-03-25 | $106.45 | $112.34 | $105.00 | $108.92 | $108.32 | 70,674 |
| 2020-03-24 | $99.01 | $105.81 | $99.01 | $105.81 | $105.23 | 19,825 |
| 2020-03-23 | $96.07 | $96.33 | $91.53 | $95.45 | $94.93 | 33,590 |
| 2020-03-20 | $101.66 | $102.57 | $96.25 | $96.48 | $95.72 | 17,659 |
| 2020-03-19 | $94.90 | $100.94 | $92.20 | $100.03 | $99.25 | 18,736 |
| 2020-03-18 | $99.15 | $101.46 | $92.38 | $95.64 | $94.89 | 55,480 |
| 2020-03-17 | $102.93 | $106.52 | $98.54 | $106.52 | $105.68 | 49,522 |
| 2020-03-16 | $105.61 | $107.97 | $96.74 | $100.61 | $99.82 | 31,836 |
| 2020-03-13 | $114.38 | $117.34 | $107.87 | $117.34 | $116.42 | 35,496 |
| 2020-03-12 | $112.36 | $114.57 | $97.58 | $109.81 | $108.95 | 82,302 |
| 2020-03-11 | $125.88 | $126.11 | $120.29 | $121.31 | $120.36 | 6,796 |
| 2020-03-10 | $128.68 | $129.84 | $123.18 | $129.84 | $128.82 | 13,667 |
| 2020-03-09 | $125.09 | $128.18 | $121.48 | $124.24 | $123.27 | 17,773 |
| 2020-03-06 | $135.04 | $137.72 | $134.07 | $137.37 | $136.29 | 14,688 |
| 2020-03-05 | $141.71 | $142.76 | $139.42 | $140.45 | $139.35 | 3,336 |
| 2020-03-04 | $141.46 | $145.53 | $141.46 | $145.49 | $144.35 | 5,157 |
| 2020-03-03 | $142.55 | $144.25 | $139.51 | $139.51 | $138.42 | 4,009 |
| 2020-03-02 | $138.81 | $142.55 | $138.69 | $142.51 | $141.39 | 13,289 |
| 2020-02-28 | $134.48 | $138.54 | $134.48 | $138.03 | $136.95 | 28,295 |
| 2020-02-27 | $141.88 | $144.95 | $140.07 | $140.07 | $138.97 | 8,468 |
| 2020-02-26 | $146.74 | $148.35 | $144.68 | $145.28 | $144.14 | 4,635 |
| 2020-02-25 | $153.12 | $153.25 | $146.50 | $146.50 | $145.35 | 7,875 |
| 2020-02-24 | $152.50 | $153.58 | $152.44 | $152.71 | $151.51 | 4,001 |
| 2020-02-21 | $157.50 | $158.46 | $157.50 | $158.19 | $156.95 | 3,461 |
| 2020-02-20 | $160.56 | $160.56 | $158.08 | $160.27 | $159.01 | 2,723 |
| 2020-02-19 | $158.51 | $160.58 | $158.51 | $160.04 | $158.79 | 10,193 |
| 2020-02-18 | $157.94 | $158.39 | $157.49 | $158.23 | $156.99 | 5,708 |
| 2020-02-14 | $159.26 | $159.26 | $158.45 | $158.78 | $157.54 | 4,109 |
| 2020-02-13 | $157.33 | $159.54 | $157.33 | $159.16 | $157.91 | 14,386 |
| 2020-02-12 | $157.41 | $158.34 | $157.41 | $158.32 | $157.08 | 2,910 |
| 2020-02-11 | $155.60 | $157.09 | $155.60 | $156.61 | $155.38 | 3,986 |
| 2020-02-10 | $152.80 | $154.80 | $152.80 | $154.80 | $153.59 | 2,615 |
| 2020-02-07 | $154.55 | $154.55 | $153.28 | $153.44 | $152.24 | 4,629 |
| 2020-02-06 | $156.19 | $156.19 | $154.99 | $155.09 | $153.87 | 2,356 |
| 2020-02-05 | $156.41 | $156.41 | $155.13 | $155.59 | $154.37 | 7,197 |
| 2020-02-04 | $153.77 | $155.18 | $153.77 | $154.81 | $153.60 | 5,481 |
| 2020-02-03 | $152.21 | $152.42 | $151.32 | $151.76 | $150.57 | 7,727 |
| 2020-01-31 | $152.33 | $152.33 | $149.78 | $149.87 | $148.70 | 3,703 |
| 2020-01-30 | $152.69 | $153.15 | $151.65 | $153.15 | $151.95 | 2,181 |
| 2020-01-29 | $153.61 | $154.22 | $153.52 | $153.52 | $152.32 | 4,466 |
| 2020-01-28 | $152.43 | $154.06 | $152.43 | $154.03 | $152.82 | 10,260 |
| 2020-01-27 | $151.27 | $152.71 | $151.27 | $151.71 | $150.52 | 4,583 |
| 2020-01-24 | $156.88 | $156.88 | $153.64 | $154.56 | $153.35 | 2,963 |
| 2020-01-23 | $154.96 | $156.39 | $154.96 | $156.24 | $155.02 | 2,916 |
| 2020-01-22 | $156.17 | $157.00 | $156.03 | $156.10 | $154.88 | 3,334 |
| 2020-01-21 | $156.02 | $156.38 | $155.42 | $155.77 | $154.55 | 22,396 |
| 2020-01-17 | $157.01 | $157.01 | $156.32 | $156.59 | $155.36 | 31,700 |
| 2020-01-16 | $156.18 | $157.13 | $156.18 | $156.86 | $155.63 | 8,253 |
| 2020-01-15 | $154.88 | $156.18 | $154.88 | $155.39 | $154.17 | 4,669 |
| 2020-01-14 | $154.23 | $156.10 | $154.21 | $155.30 | $154.08 | 6,883 |
| 2020-01-13 | $154.18 | $155.00 | $153.48 | $155.00 | $153.78 | 5,340 |
| 2020-01-10 | $154.63 | $154.65 | $153.72 | $154.06 | $152.85 | 10,849 |
| 2020-01-09 | $154.65 | $155.06 | $154.42 | $154.83 | $153.62 | 8,378 |
| 2020-01-08 | $153.85 | $154.96 | $153.85 | $154.07 | $152.86 | 13,669 |
| 2020-01-07 | $153.11 | $154.18 | $152.93 | $153.98 | $152.77 | 6,808 |
| 2020-01-06 | $152.47 | $153.70 | $152.47 | $153.70 | $152.50 | 31,517 |
| 2020-01-03 | $152.55 | $154.21 | $152.55 | $153.84 | $152.63 | 16,529 |
| 2020-01-02 | $153.88 | $154.57 | $153.12 | $154.57 | $153.36 | 10,111 |
| 2019-12-31 | $153.51 | $153.87 | $153.18 | $153.20 | $152.00 | 6,367 |
| 2019-12-30 | $153.12 | $153.76 | $152.44 | $153.15 | $151.95 | 5,252 |
| 2019-12-27 | $153.12 | $153.89 | $153.12 | $153.51 | $152.31 | 12,833 |
| 2019-12-26 | $153.45 | $154.13 | $153.45 | $154.13 | $152.92 | 3,808 |
| 2019-12-24 | $153.17 | $153.24 | $153.12 | $153.12 | $151.92 | 2,411 |
| 2019-12-23 | $153.20 | $153.20 | $152.85 | $153.02 | $151.82 | 1,669 |
| 2019-12-20 | $153.52 | $153.59 | $153.30 | $153.31 | $151.98 | 8,443 |
| 2019-12-19 | $151.96 | $152.49 | $151.96 | $152.49 | $151.17 | 2,194 |
| 2019-12-18 | $151.34 | $151.72 | $151.19 | $151.63 | $150.32 | 4,052 |
| 2019-12-17 | $151.87 | $151.87 | $151.21 | $151.45 | $150.14 | 9,388 |
| 2019-12-16 | $151.32 | $152.52 | $151.32 | $151.62 | $150.31 | 2,278 |
| 2019-12-13 | $151.35 | $151.55 | $150.55 | $150.73 | $149.43 | 2,599 |
| 2019-12-12 | $151.82 | $152.00 | $150.62 | $151.52 | $150.21 | 3,095 |
| 2019-12-11 | $150.03 | $150.23 | $149.81 | $149.93 | $148.63 | 2,512 |
| 2019-12-10 | $150.27 | $150.48 | $150.14 | $150.31 | $149.01 | 4,433 |
| 2019-12-09 | $151.08 | $151.09 | $150.45 | $150.45 | $149.15 | 2,834 |
| 2019-12-06 | $151.09 | $151.75 | $151.09 | $151.39 | $150.08 | 8,803 |
| 2019-12-05 | $150.27 | $150.27 | $149.57 | $149.77 | $148.47 | 5,706 |
| 2019-12-04 | $150.20 | $150.29 | $149.99 | $150.03 | $148.73 | 5,168 |
| 2019-12-03 | $147.96 | $148.86 | $147.96 | $148.83 | $147.54 | 3,665 |
| 2019-12-02 | $151.12 | $151.12 | $149.58 | $149.63 | $148.34 | 3,312 |
| 2019-11-29 | $152.18 | $152.24 | $150.87 | $150.87 | $149.57 | 3,124 |
| 2019-11-27 | $151.73 | $152.29 | $151.70 | $152.29 | $150.97 | 10,893 |
| 2019-11-26 | $151.06 | $151.60 | $151.06 | $151.44 | $150.13 | 3,369 |
| 2019-11-25 | $148.79 | $151.06 | $148.79 | $151.04 | $149.73 | 5,228 |
| 2019-11-22 | $148.69 | $148.76 | $148.11 | $148.65 | $147.36 | 4,139 |
| 2019-11-21 | $148.40 | $148.40 | $148.01 | $148.06 | $146.78 | 6,649 |
| 2019-11-20 | $148.80 | $149.88 | $148.20 | $149.12 | $147.83 | 8,085 |
| 2019-11-19 | $149.53 | $150.05 | $149.28 | $149.73 | $148.43 | 11,332 |
| 2019-11-18 | $148.91 | $149.42 | $148.87 | $149.24 | $147.95 | 7,109 |
| 2019-11-15 | $148.48 | $149.20 | $148.48 | $149.17 | $147.88 | 3,294 |
| 2019-11-14 | $148.20 | $148.22 | $147.94 | $148.02 | $146.74 | 4,454 |
| 2019-11-13 | $147.26 | $148.10 | $147.26 | $147.88 | $146.60 | 13,190 |
| 2019-11-12 | $148.24 | $148.74 | $148.17 | $148.19 | $146.91 | 5,125 |
| 2019-11-11 | $147.64 | $148.32 | $147.64 | $148.25 | $146.97 | 4,977 |
| 2019-11-08 | $147.16 | $148.52 | $147.16 | $148.52 | $147.24 | 3,881 |
| 2019-11-07 | $147.33 | $147.83 | $147.29 | $147.35 | $146.08 | 3,746 |
| 2019-11-06 | $146.62 | $146.62 | $145.81 | $146.10 | $144.84 | 7,482 |
| 2019-11-05 | $147.68 | $147.68 | $146.55 | $146.55 | $145.28 | 3,900 |
| 2019-11-04 | $146.85 | $147.44 | $146.84 | $147.20 | $145.93 | 4,958 |
| 2019-11-01 | $145.25 | $146.89 | $145.25 | $146.89 | $145.62 | 5,546 |
| 2019-10-31 | $144.90 | $144.90 | $143.48 | $144.20 | $142.95 | 16,724 |
| 2019-10-30 | $145.08 | $145.08 | $144.12 | $144.96 | $143.71 | 6,566 |
| 2019-10-29 | $144.48 | $145.70 | $144.48 | $145.24 | $143.98 | 4,330 |
| 2019-10-28 | $144.45 | $145.20 | $144.45 | $144.79 | $143.54 | 10,662 |
| 2019-10-25 | $142.86 | $144.50 | $142.86 | $144.06 | $142.81 | 18,216 |
| 2019-10-24 | $143.50 | $143.52 | $142.48 | $143.20 | $141.96 | 6,246 |
| 2019-10-23 | $142.78 | $143.28 | $142.69 | $142.99 | $141.75 | 5,311 |
| 2019-10-22 | $143.68 | $143.98 | $143.16 | $143.16 | $141.92 | 8,360 |
| 2019-10-21 | $143.64 | $143.83 | $143.42 | $143.47 | $142.23 | 9,076 |
| 2019-10-18 | $142.66 | $143.02 | $142.47 | $142.91 | $141.67 | 4,187 |
| 2019-10-17 | $142.23 | $143.23 | $142.23 | $143.04 | $141.80 | 6,289 |
| 2019-10-16 | $141.40 | $142.02 | $141.27 | $141.57 | $140.35 | 25,192 |
| 2019-10-15 | $141.03 | $142.18 | $140.77 | $141.79 | $140.56 | 6,675 |
| 2019-10-14 | $140.80 | $140.94 | $140.18 | $140.73 | $139.51 | 11,317 |
| 2019-10-11 | $139.94 | $142.50 | $139.94 | $141.38 | $140.16 | 15,421 |
| 2019-10-10 | $137.93 | $138.75 | $137.93 | $138.63 | $137.43 | 13,468 |
| 2019-10-09 | $138.04 | $138.35 | $137.47 | $137.87 | $136.68 | 6,229 |
| 2019-10-08 | $138.50 | $138.50 | $136.99 | $137.04 | $135.85 | 18,178 |
| 2019-10-07 | $140.12 | $140.65 | $139.70 | $139.70 | $138.49 | 4,956 |
| 2019-10-04 | $139.08 | $140.26 | $138.78 | $140.26 | $139.05 | 25,343 |
| 2019-10-03 | $136.94 | $138.90 | $135.72 | $138.88 | $137.68 | 8,700 |
| 2019-10-02 | $138.04 | $138.04 | $136.75 | $137.29 | $136.10 | 9,401 |
| 2019-10-01 | $141.76 | $142.49 | $138.90 | $139.06 | $137.86 | 9,953 |
| 2019-09-30 | $140.47 | $141.79 | $140.47 | $141.36 | $140.14 | 9,016 |
| 2019-09-27 | $141.96 | $142.04 | $139.66 | $140.23 | $139.02 | 7,273 |
| 2019-09-26 | $142.54 | $142.54 | $141.18 | $141.53 | $140.31 | 5,761 |
| 2019-09-25 | $141.11 | $142.91 | $140.76 | $142.69 | $141.46 | 8,617 |
| 2019-09-24 | $143.96 | $144.07 | $141.05 | $141.46 | $140.24 | 9,573 |
| 2019-09-23 | $143.08 | $144.02 | $143.08 | $143.68 | $142.44 | 5,137 |
| 2019-09-20 | $144.00 | $145.06 | $143.76 | $143.76 | $142.24 | 7,922 |
| 2019-09-19 | $144.46 | $144.89 | $143.90 | $143.90 | $142.38 | 17,475 |
| 2019-09-18 | $144.61 | $144.62 | $142.97 | $144.14 | $142.61 | 14,461 |
| 2019-09-17 | $144.56 | $145.34 | $144.56 | $145.02 | $143.48 | 6,259 |
| 2019-09-16 | $144.90 | $146.24 | $144.90 | $146.00 | $144.45 | 2,900 |
| 2019-09-13 | $144.89 | $145.57 | $144.57 | $144.63 | $143.10 | 3,938 |
| 2019-09-12 | $144.60 | $144.86 | $143.57 | $144.37 | $142.84 | 5,305 |
| 2019-09-11 | $142.69 | $144.40 | $142.61 | $144.40 | $142.87 | 17,617 |
| 2019-09-10 | $140.39 | $142.52 | $140.34 | $142.52 | $141.01 | 4,155 |
| 2019-09-09 | $141.82 | $141.82 | $141.03 | $141.74 | $140.24 | 5,748 |
| 2019-09-06 | $141.52 | $142.20 | $141.19 | $141.19 | $139.70 | 3,938 |
| 2019-09-05 | $140.29 | $141.65 | $140.29 | $141.42 | $139.92 | 14,574 |
| 2019-09-04 | $138.91 | $139.26 | $138.40 | $139.19 | $137.72 | 7,504 |
| 2019-09-03 | $138.17 | $138.17 | $136.84 | $137.31 | $135.86 | 8,782 |
| 2019-08-30 | $140.26 | $140.26 | $139.20 | $139.52 | $138.04 | 7,227 |
| 2019-08-29 | $139.03 | $139.90 | $139.03 | $139.67 | $138.19 | 4,462 |
| 2019-08-28 | $136.78 | $138.07 | $136.78 | $137.73 | $136.27 | 5,004 |
| 2019-08-27 | $138.60 | $138.60 | $136.35 | $136.36 | $134.92 | 16,850 |
| 2019-08-26 | $137.72 | $138.04 | $137.04 | $138.01 | $136.55 | 6,823 |
| 2019-08-23 | $139.65 | $139.65 | $136.52 | $136.59 | $135.14 | 16,454 |
| 2019-08-22 | $140.94 | $140.98 | $139.49 | $140.63 | $139.14 | 4,345 |
| 2019-08-21 | $140.59 | $140.71 | $140.13 | $140.69 | $139.20 | 9,807 |
| 2019-08-20 | $139.80 | $139.88 | $139.29 | $139.29 | $137.82 | 9,435 |
| 2019-08-19 | $139.90 | $140.48 | $139.90 | $140.26 | $138.77 | 6,013 |
| 2019-08-16 | $137.02 | $138.53 | $137.02 | $138.44 | $136.97 | 10,310 |
| 2019-08-15 | $135.69 | $135.75 | $135.00 | $135.32 | $133.89 | 10,966 |
| 2019-08-14 | $137.24 | $137.24 | $135.20 | $135.52 | $134.09 | 9,132 |
| 2019-08-13 | $137.66 | $140.92 | $137.66 | $139.45 | $137.97 | 18,280 |
| 2019-08-12 | $140.12 | $140.12 | $137.97 | $137.97 | $136.51 | 3,829 |
| 2019-08-09 | $141.25 | $141.68 | $140.66 | $141.01 | $139.52 | 5,256 |
| 2019-08-08 | $141.71 | $142.91 | $141.71 | $142.91 | $141.40 | 6,522 |
| 2019-08-07 | $138.15 | $140.04 | $137.64 | $139.91 | $138.43 | 12,662 |
| 2019-08-06 | $139.26 | $139.68 | $138.41 | $139.68 | $138.20 | 5,623 |
| 2019-08-05 | $140.25 | $140.25 | $137.91 | $138.69 | $137.22 | 4,191 |
| 2019-08-02 | $143.69 | $143.77 | $142.18 | $143.21 | $141.69 | 14,155 |
| 2019-08-01 | $146.85 | $147.58 | $144.02 | $144.43 | $142.90 | 22,331 |
| 2019-07-31 | $148.37 | $148.88 | $146.16 | $146.71 | $145.16 | 15,309 |
| 2019-07-30 | $146.32 | $148.09 | $146.32 | $148.09 | $146.52 | 11,411 |
| 2019-07-29 | $147.06 | $147.27 | $147.03 | $147.27 | $145.71 | 8,750 |
| 2019-07-26 | $147.58 | $148.56 | $147.58 | $148.48 | $146.91 | 3,876 |
| 2019-07-25 | $148.88 | $148.88 | $146.96 | $146.97 | $145.41 | 8,219 |
| 2019-07-24 | $147.21 | $149.45 | $147.21 | $149.36 | $147.78 | 13,731 |
| 2019-07-23 | $146.93 | $147.42 | $146.23 | $147.42 | $145.86 | 10,684 |
| 2019-07-22 | $146.42 | $147.05 | $146.35 | $146.35 | $144.80 | 3,436 |
| 2019-07-19 | $147.51 | $147.76 | $146.40 | $146.40 | $144.85 | 4,006 |
| 2019-07-18 | $147.17 | $147.72 | $146.86 | $147.42 | $145.86 | 18,979 |
| 2019-07-17 | $148.53 | $148.53 | $147.39 | $147.39 | $145.83 | 11,241 |
| 2019-07-16 | $149.11 | $149.49 | $148.80 | $148.83 | $147.25 | 8,146 |
| 2019-07-15 | $149.36 | $149.81 | $149.23 | $149.29 | $147.71 | 9,290 |
| 2019-07-12 | $149.29 | $150.54 | $149.29 | $150.39 | $148.80 | 7,304 |
| 2019-07-11 | $149.76 | $149.76 | $148.58 | $148.96 | $147.38 | 10,207 |
| 2019-07-10 | $149.91 | $150.12 | $149.31 | $149.56 | $147.98 | 20,020 |
| 2019-07-09 | $148.52 | $149.03 | $148.35 | $149.03 | $147.45 | 22,762 |
| 2019-07-08 | $149.68 | $150.12 | $148.98 | $149.13 | $147.55 | 7,867 |
| 2019-07-05 | $148.98 | $150.49 | $148.94 | $150.39 | $148.80 | 13,083 |
| 2019-07-03 | $148.77 | $149.85 | $148.77 | $149.83 | $148.24 | 3,945 |
| 2019-07-02 | $148.56 | $148.56 | $147.73 | $148.36 | $146.79 | 16,476 |
| 2019-07-01 | $150.20 | $150.20 | $148.03 | $148.56 | $146.99 | 5,506 |
| 2019-06-28 | $146.60 | $148.29 | $146.60 | $148.29 | $146.72 | 20,575 |
| 2019-06-27 | $145.56 | $146.62 | $145.44 | $146.54 | $144.99 | 121,474 |
| 2019-06-26 | $145.07 | $145.35 | $144.52 | $144.75 | $143.22 | 47,399 |
| 2019-06-25 | $145.96 | $145.99 | $144.57 | $144.57 | $143.04 | 4,103 |
| 2019-06-24 | $147.80 | $147.80 | $145.68 | $145.76 | $144.22 | 6,525 |
| 2019-06-21 | $148.77 | $148.77 | $147.68 | $148.00 | $146.15 | 7,643 |
| 2019-06-20 | $150.03 | $150.03 | $148.57 | $149.28 | $147.41 | 8,292 |
| 2019-06-19 | $147.91 | $148.58 | $147.91 | $148.53 | $146.67 | 5,489 |
| 2019-06-18 | $147.21 | $148.54 | $147.21 | $148.23 | $146.38 | 4,902 |
| 2019-06-17 | $145.84 | $146.59 | $145.68 | $146.25 | $144.42 | 9,018 |
| 2019-06-14 | $146.61 | $146.61 | $145.77 | $145.77 | $143.95 | 5,027 |
| 2019-06-13 | $146.52 | $146.98 | $146.32 | $146.98 | $145.14 | 5,656 |
| 2019-06-12 | $145.65 | $145.86 | $145.25 | $145.84 | $144.02 | 9,606 |
| 2019-06-11 | $147.03 | $147.50 | $145.55 | $145.98 | $144.16 | 5,662 |
| 2019-06-10 | $146.20 | $147.00 | $145.75 | $145.82 | $144.00 | 8,576 |
| 2019-06-07 | $145.31 | $146.30 | $145.31 | $145.60 | $143.78 | 25,429 |
| 2019-06-06 | $143.99 | $144.96 | $143.61 | $144.88 | $143.07 | 86,311 |
| 2019-06-05 | $144.04 | $144.04 | $142.44 | $143.68 | $141.88 | 15,128 |
| 2019-06-04 | $141.41 | $143.51 | $141.41 | $143.49 | $141.69 | 5,910 |
| 2019-06-03 | $139.56 | $140.20 | $139.36 | $139.61 | $137.87 | 3,367 |
| 2019-05-31 | $138.34 | $139.61 | $138.25 | $139.15 | $137.41 | 5,917 |
| 2019-05-30 | $140.36 | $141.30 | $139.56 | $140.16 | $138.41 | 12,483 |
| 2019-05-29 | $139.94 | $140.50 | $139.08 | $140.20 | $138.45 | 9,225 |
| 2019-05-28 | $142.54 | $142.71 | $140.89 | $140.89 | $139.13 | 3,247 |
| 2019-05-24 | $142.14 | $142.55 | $142.14 | $142.46 | $140.68 | 1,642 |
| 2019-05-23 | $142.17 | $142.17 | $141.62 | $141.85 | $140.08 | 4,312 |
| 2019-05-22 | $144.95 | $145.17 | $144.15 | $144.37 | $142.57 | 6,120 |
| 2019-05-21 | $145.00 | $145.86 | $145.00 | $145.65 | $143.83 | 3,563 |
| 2019-05-20 | $144.83 | $145.59 | $144.24 | $144.57 | $142.76 | 7,420 |
| 2019-05-17 | $146.69 | $147.65 | $145.90 | $145.90 | $144.08 | 4,232 |
| 2019-05-16 | $146.64 | $148.77 | $146.64 | $147.74 | $145.89 | 13,199 |
| 2019-05-15 | $144.30 | $146.70 | $144.30 | $146.51 | $144.68 | 8,538 |
| 2019-05-14 | $144.59 | $146.26 | $144.59 | $145.66 | $143.84 | 8,351 |
| 2019-05-13 | $146.17 | $146.17 | $144.09 | $144.29 | $142.49 | 5,740 |
| 2019-05-10 | $148.24 | $149.71 | $146.59 | $149.22 | $147.36 | 4,124 |
| 2019-05-09 | $148.09 | $149.06 | $146.94 | $149.03 | $147.17 | 3,595 |
| 2019-05-08 | $149.54 | $150.31 | $149.46 | $149.70 | $147.83 | 5,552 |
| 2019-05-07 | $150.83 | $150.83 | $147.70 | $148.67 | $146.81 | 5,866 |
| 2019-05-06 | $149.96 | $152.53 | $149.96 | $152.30 | $150.40 | 3,227 |
| 2019-05-03 | $151.35 | $152.63 | $151.35 | $152.58 | $150.67 | 4,122 |
| 2019-05-02 | $149.61 | $150.58 | $148.40 | $150.58 | $148.70 | 3,122 |
| 2019-05-01 | $152.19 | $152.19 | $149.80 | $149.82 | $147.95 | 7,546 |
| 2019-04-30 | $152.50 | $152.50 | $151.01 | $152.01 | $150.11 | 9,775 |
| 2019-04-29 | $153.56 | $153.58 | $153.40 | $153.40 | $151.48 | 4,155 |
| 2019-04-26 | $152.05 | $153.73 | $151.94 | $153.62 | $151.70 | 18,248 |
| 2019-04-25 | $152.96 | $152.96 | $151.36 | $151.86 | $149.96 | 15,737 |
| 2019-04-24 | $153.57 | $154.17 | $153.57 | $153.68 | $151.76 | 3,047 |
| 2019-04-23 | $151.45 | $153.79 | $151.45 | $153.44 | $151.52 | 4,638 |
| 2019-04-22 | $151.10 | $151.39 | $150.78 | $151.22 | $149.33 | 4,566 |
| 2019-04-18 | $151.00 | $151.56 | $150.49 | $151.49 | $149.60 | 2,836 |
| 2019-04-17 | $153.42 | $153.42 | $151.33 | $151.42 | $149.53 | 2,124 |
| 2019-04-16 | $154.38 | $154.70 | $153.21 | $153.56 | $151.64 | 19,118 |
| 2019-04-15 | $154.02 | $154.17 | $153.50 | $153.91 | $151.99 | 4,106 |
| 2019-04-12 | $154.61 | $154.61 | $153.72 | $154.07 | $152.15 | 4,857 |
| 2019-04-11 | $153.96 | $153.96 | $153.33 | $153.60 | $151.68 | 5,175 |
| 2019-04-10 | $153.28 | $153.79 | $153.28 | $153.52 | $151.60 | 3,376 |
| 2019-04-09 | $153.02 | $153.02 | $152.00 | $152.00 | $150.10 | 3,139 |
| 2019-04-08 | $153.47 | $153.59 | $153.10 | $153.56 | $151.64 | 2,677 |
| 2019-04-05 | $152.86 | $154.08 | $152.86 | $153.85 | $151.93 | 3,574 |
| 2019-04-04 | $152.50 | $152.82 | $151.89 | $152.66 | $150.75 | 3,440 |
| 2019-04-03 | $152.96 | $153.18 | $151.89 | $152.41 | $150.51 | 9,675 |
| 2019-04-02 | $152.24 | $152.37 | $151.56 | $152.00 | $150.10 | 6,305 |
| 2019-04-01 | $152.35 | $152.76 | $152.00 | $152.76 | $150.85 | 6,203 |
| 2019-03-29 | $151.40 | $151.40 | $150.71 | $151.20 | $149.31 | 3,494 |
| 2019-03-28 | $149.31 | $150.23 | $148.85 | $150.23 | $148.35 | 2,900 |
| 2019-03-27 | $149.70 | $150.09 | $148.94 | $148.98 | $147.12 | 3,245 |
| 2019-03-26 | $149.60 | $150.40 | $149.16 | $149.48 | $147.61 | 2,924 |
| 2019-03-25 | $148.27 | $149.43 | $147.70 | $148.79 | $146.93 | 6,577 |
| 2019-03-22 | $151.73 | $151.73 | $148.64 | $148.64 | $146.78 | 44,221 |
| 2019-03-21 | $150.57 | $153.90 | $150.57 | $153.48 | $151.56 | 9,064 |
| 2019-03-20 | $150.69 | $152.16 | $150.67 | $151.31 | $149.42 | 3,015 |
| 2019-03-19 | $152.14 | $152.36 | $151.50 | $151.50 | $149.61 | 3,788 |
| 2019-03-18 | $150.59 | $151.76 | $150.56 | $151.54 | $149.65 | 9,779 |
| 2019-03-15 | $150.64 | $151.62 | $150.50 | $150.50 | $148.33 | 6,889 |
| 2019-03-14 | $150.42 | $150.69 | $149.79 | $150.64 | $148.47 | 18,240 |
| 2019-03-13 | $150.34 | $151.16 | $150.34 | $150.35 | $148.18 | 20,336 |
| 2019-03-12 | $149.61 | $150.00 | $149.42 | $149.72 | $147.56 | 13,332 |
| 2019-03-11 | $147.69 | $149.41 | $147.69 | $149.41 | $147.26 | 193,311 |
| 2019-03-08 | $146.53 | $147.28 | $146.53 | $147.28 | $145.16 | 4,446 |
| 2019-03-07 | $148.27 | $148.90 | $147.44 | $147.61 | $145.48 | 5,667 |
| 2019-03-06 | $150.57 | $150.63 | $149.28 | $149.28 | $147.13 | 3,851 |
| 2019-03-05 | $152.48 | $152.48 | $151.77 | $151.96 | $149.77 | 3,304 |
| 2019-03-04 | $154.51 | $154.51 | $151.07 | $152.37 | $150.17 | 4,619 |
| 2019-03-01 | $154.00 | $154.12 | $152.88 | $153.85 | $151.63 | 3,571 |
| 2019-02-28 | $152.60 | $152.85 | $152.59 | $152.63 | $150.43 | 6,440 |
| 2019-02-27 | $152.16 | $153.06 | $152.16 | $152.77 | $150.57 | 4,963 |
| 2019-02-26 | $153.98 | $153.98 | $152.94 | $153.00 | $150.80 | 4,733 |
| 2019-02-25 | $155.00 | $155.00 | $154.01 | $154.01 | $151.79 | 8,776 |
| 2019-02-22 | $153.00 | $154.53 | $153.00 | $154.53 | $152.30 | 4,456 |
| 2019-02-21 | $152.59 | $152.95 | $151.76 | $152.37 | $150.18 | 49,432 |
| 2019-02-20 | $152.65 | $153.31 | $152.52 | $152.78 | $150.58 | 31,997 |
| 2019-02-19 | $152.26 | $153.58 | $152.26 | $153.08 | $150.88 | 6,375 |
| 2019-02-15 | $152.01 | $153.00 | $152.01 | $153.00 | $150.80 | 5,757 |
| 2019-02-14 | $150.12 | $151.90 | $150.12 | $151.40 | $149.22 | 8,438 |
| 2019-02-13 | $150.72 | $151.16 | $150.48 | $150.89 | $148.72 | 7,515 |
| 2019-02-12 | $149.41 | $150.13 | $149.26 | $150.13 | $147.97 | 7,092 |
| 2019-02-11 | $147.48 | $148.44 | $147.48 | $148.44 | $146.30 | 3,013 |
| 2019-02-08 | $146.28 | $147.07 | $146.09 | $147.02 | $144.90 | 2,772 |
| 2019-02-07 | $147.75 | $147.75 | $146.02 | $147.12 | $145.00 | 4,518 |
| 2019-02-06 | $148.15 | $148.60 | $148.15 | $148.39 | $146.25 | 4,234 |
| 2019-02-05 | $148.86 | $149.07 | $147.93 | $148.54 | $146.40 | 7,318 |
| 2019-02-04 | $147.94 | $148.42 | $147.00 | $148.40 | $146.26 | 5,466 |
| 2019-02-01 | $147.32 | $147.55 | $146.72 | $147.38 | $145.26 | 4,680 |
| 2019-01-31 | $146.72 | $147.21 | $145.90 | $146.63 | $144.52 | 3,978 |
| 2019-01-30 | $145.16 | $146.33 | $144.36 | $146.01 | $143.91 | 5,949 |
| 2019-01-29 | $145.22 | $145.53 | $144.77 | $144.77 | $142.68 | 4,429 |
| 2019-01-28 | $144.46 | $145.23 | $144.46 | $145.05 | $142.96 | 1,563 |
| 2019-01-25 | $145.74 | $146.00 | $145.73 | $145.74 | $143.64 | 2,217 |
| 2019-01-24 | $142.80 | $144.04 | $142.80 | $144.00 | $141.92 | 3,077 |
| 2019-01-23 | $143.54 | $144.41 | $142.62 | $142.93 | $140.87 | 4,826 |
| 2019-01-22 | $143.99 | $144.16 | $142.17 | $142.93 | $140.87 | 9,330 |
| 2019-01-18 | $143.84 | $145.13 | $143.65 | $145.13 | $143.04 | 4,667 |
| 2019-01-17 | $141.89 | $143.64 | $141.89 | $142.83 | $140.77 | 11,566 |
| 2019-01-16 | $141.05 | $142.29 | $141.05 | $141.75 | $139.71 | 3,888 |
| 2019-01-15 | $139.74 | $141.08 | $139.74 | $140.79 | $138.76 | 9,510 |
| 2019-01-14 | $139.66 | $140.21 | $139.45 | $139.51 | $137.50 | 3,557 |
| 2019-01-11 | $139.97 | $140.68 | $139.41 | $140.64 | $138.61 | 8,012 |
| 2019-01-10 | $138.90 | $140.69 | $138.90 | $140.69 | $138.66 | 9,412 |
| 2019-01-09 | $139.72 | $140.87 | $139.49 | $140.17 | $138.15 | 10,168 |
| 2019-01-08 | $137.61 | $138.74 | $136.50 | $138.74 | $136.74 | 8,887 |
| 2019-01-07 | $134.07 | $136.85 | $134.07 | $136.39 | $134.42 | 7,501 |
| 2019-01-04 | $130.59 | $133.59 | $130.54 | $133.47 | $131.55 | 26,741 |
| 2019-01-03 | $130.22 | $130.46 | $128.35 | $128.98 | $127.12 | 23,663 |
| 2019-01-02 | $129.78 | $131.61 | $129.65 | $131.06 | $129.17 | 33,043 |
| 2018-12-31 | $131.19 | $131.85 | $130.26 | $131.71 | $129.81 | 23,723 |
| 2018-12-28 | $130.87 | $132.06 | $130.11 | $130.54 | $128.66 | 129,871 |
| 2018-12-27 | $128.45 | $131.06 | $126.56 | $131.06 | $129.17 | 18,612 |
| 2018-12-26 | $124.91 | $130.77 | $124.72 | $130.77 | $128.89 | 14,557 |
| 2018-12-24 | $126.81 | $126.81 | $124.17 | $124.17 | $122.38 | 16,100 |
| 2018-12-21 | $132.16 | $132.52 | $127.96 | $128.16 | $126.11 | 22,965 |
| 2018-12-20 | $133.12 | $133.47 | $130.24 | $131.38 | $129.28 | 20,543 |
| 2018-12-19 | $136.26 | $137.72 | $133.10 | $133.59 | $131.45 | 7,824 |
| 2018-12-18 | $136.24 | $137.50 | $135.48 | $136.24 | $134.07 | 14,682 |
| 2018-12-17 | $135.77 | $138.71 | $134.75 | $135.31 | $133.15 | 13,529 |
| 2018-12-14 | $139.11 | $140.63 | $137.90 | $138.16 | $135.95 | 14,262 |
| 2018-12-13 | $143.04 | $143.04 | $140.42 | $140.61 | $138.37 | 3,426 |
| 2018-12-12 | $143.63 | $144.28 | $142.65 | $142.65 | $140.37 | 6,311 |
| 2018-12-11 | $143.33 | $143.69 | $140.63 | $140.99 | $138.74 | 11,215 |
| 2018-12-10 | $141.21 | $141.94 | $139.06 | $141.42 | $139.16 | 8,626 |
| 2018-12-07 | $145.25 | $146.11 | $140.97 | $141.75 | $139.49 | 6,396 |
| 2018-12-06 | $144.00 | $145.02 | $142.38 | $145.02 | $142.71 | 7,533 |
| 2018-12-04 | $152.77 | $152.77 | $146.50 | $146.50 | $144.16 | 11,670 |
| 2018-12-03 | $153.06 | $153.29 | $151.47 | $153.25 | $150.80 | 16,441 |
| 2018-11-30 | $149.12 | $150.81 | $149.12 | $150.81 | $148.40 | 4,191 |
| 2018-11-29 | $149.75 | $150.57 | $149.62 | $149.76 | $147.37 | 4,924 |
| 2018-11-28 | $147.11 | $150.21 | $146.81 | $150.21 | $147.81 | 2,898 |
| 2018-11-27 | $147.26 | $147.26 | $146.28 | $146.37 | $144.03 | 5,158 |
| 2018-11-26 | $146.57 | $147.57 | $146.53 | $147.37 | $145.02 | 3,470 |
| 2018-11-23 | $143.76 | $145.86 | $143.76 | $145.86 | $143.53 | 1,811 |
| 2018-11-21 | $143.78 | $145.80 | $143.78 | $144.87 | $142.56 | 7,039 |
| 2018-11-20 | $142.80 | $144.27 | $141.90 | $142.75 | $140.47 | 7,794 |
| 2018-11-19 | $147.73 | $147.73 | $145.11 | $145.45 | $143.13 | 3,687 |
| 2018-11-16 | $147.53 | $149.13 | $147.53 | $149.13 | $146.75 | 3,892 |
| 2018-11-15 | $145.96 | $148.23 | $145.29 | $148.23 | $145.86 | 4,828 |
| 2018-11-14 | $148.99 | $148.99 | $147.12 | $147.51 | $145.16 | 2,520 |
| 2018-11-13 | $147.69 | $148.94 | $147.10 | $147.10 | $144.75 | 2,943 |
| 2018-11-12 | $150.01 | $150.01 | $147.10 | $147.10 | $144.75 | 2,880 |
| 2018-11-09 | $152.45 | $152.45 | $149.74 | $150.33 | $147.93 | 5,264 |
| 2018-11-08 | $153.23 | $154.00 | $153.18 | $153.23 | $150.78 | 3,415 |
| 2018-11-07 | $152.87 | $153.75 | $151.91 | $153.75 | $151.30 | 4,656 |
| 2018-11-06 | $151.14 | $151.97 | $150.72 | $151.97 | $149.54 | 6,182 |
| 2018-11-05 | $151.76 | $152.04 | $149.75 | $151.00 | $148.59 | 4,596 |
| 2018-11-02 | $151.73 | $152.75 | $150.27 | $151.76 | $149.34 | 2,529 |
| 2018-11-01 | $147.99 | $151.04 | $147.68 | $150.78 | $148.37 | 10,545 |
| 2018-10-31 | $146.70 | $148.19 | $146.70 | $148.19 | $145.82 | 4,950 |
| 2018-10-30 | $141.74 | $144.92 | $141.74 | $144.92 | $142.61 | 5,256 |
| 2018-10-29 | $145.79 | $146.72 | $140.14 | $141.85 | $139.59 | 7,108 |
| 2018-10-26 | $143.46 | $145.14 | $143.34 | $143.69 | $141.40 | 2,887 |
| 2018-10-25 | $143.49 | $146.22 | $143.49 | $145.50 | $143.18 | 16,618 |
| 2018-10-24 | $147.74 | $147.74 | $142.35 | $142.35 | $140.08 | 6,230 |
| 2018-10-23 | $146.63 | $148.46 | $144.83 | $148.46 | $146.09 | 9,623 |
| 2018-10-22 | $150.22 | $150.22 | $148.65 | $148.97 | $146.59 | 3,724 |
| 2018-10-19 | $151.68 | $151.68 | $149.16 | $149.39 | $147.01 | 2,862 |
| 2018-10-18 | $152.00 | $152.00 | $150.91 | $151.25 | $148.84 | 5,555 |
| 2018-10-17 | $153.97 | $154.20 | $152.56 | $154.10 | $151.64 | 3,174 |
| 2018-10-16 | $153.62 | $154.18 | $153.62 | $154.00 | $151.54 | 2,384 |
| 2018-10-15 | $149.59 | $151.05 | $149.28 | $150.62 | $148.22 | 6,532 |
| 2018-10-12 | $151.46 | $151.46 | $148.14 | $149.88 | $147.49 | 6,163 |
| 2018-10-11 | $150.28 | $150.91 | $149.15 | $149.33 | $146.95 | 7,990 |
| 2018-10-10 | $155.24 | $155.24 | $150.84 | $151.07 | $148.66 | 6,798 |
| 2018-10-09 | $156.50 | $157.28 | $155.67 | $155.72 | $153.23 | 6,654 |
| 2018-10-08 | $156.54 | $157.03 | $155.43 | $157.03 | $154.52 | 3,133 |
| 2018-10-05 | $159.81 | $159.81 | $156.28 | $157.96 | $155.44 | 7,405 |
| 2018-10-04 | $162.00 | $162.00 | $159.60 | $159.93 | $157.38 | 3,243 |
| 2018-10-03 | $163.55 | $163.55 | $162.55 | $162.56 | $159.97 | 6,016 |
| 2018-10-02 | $163.13 | $163.13 | $162.13 | $162.22 | $159.63 | 8,627 |
| 2018-10-01 | $165.77 | $165.77 | $163.24 | $163.24 | $160.63 | 17,466 |
| 2018-09-28 | $164.63 | $165.75 | $164.63 | $165.29 | $162.65 | 2,009 |
| 2018-09-27 | $165.06 | $165.18 | $165.02 | $165.15 | $162.51 | 4,321 |
| 2018-09-26 | $166.27 | $166.27 | $165.55 | $165.83 | $163.18 | 9,481 |
| 2018-09-25 | $165.89 | $166.30 | $165.89 | $166.08 | $163.43 | 5,359 |
| 2018-09-24 | $165.97 | $166.10 | $165.15 | $165.94 | $163.29 | 3,456 |
| 2018-09-21 | $167.37 | $167.37 | $167.06 | $167.06 | $163.85 | 2,440 |
| 2018-09-20 | $166.90 | $167.05 | $166.90 | $167.05 | $163.84 | 1,451 |
| 2018-09-19 | $168.15 | $168.15 | $165.71 | $165.71 | $162.52 | 3,660 |
| 2018-09-18 | $166.89 | $167.91 | $166.89 | $167.77 | $164.54 | 2,933 |
| 2018-09-17 | $169.28 | $169.28 | $166.55 | $166.55 | $163.35 | 9,215 |
| 2018-09-14 | $168.97 | $169.49 | $168.97 | $169.49 | $166.23 | 3,442 |
| 2018-09-13 | $168.79 | $168.79 | $167.81 | $168.29 | $165.05 | 3,576 |
| 2018-09-12 | $168.00 | $168.30 | $166.62 | $168.30 | $165.06 | 11,258 |
| 2018-09-11 | $168.03 | $168.59 | $167.46 | $168.18 | $164.95 | 7,466 |
| 2018-09-10 | $168.32 | $168.52 | $167.88 | $168.32 | $165.08 | 2,209 |
| 2018-09-07 | $167.04 | $168.25 | $167.04 | $167.69 | $164.47 | 2,471 |
| 2018-09-06 | $168.11 | $168.11 | $167.02 | $167.02 | $163.81 | 2,261 |
| 2018-09-05 | $168.70 | $168.70 | $166.65 | $168.06 | $164.83 | 5,082 |
| 2018-09-04 | $168.29 | $169.18 | $168.04 | $168.59 | $165.35 | 4,229 |
| 2018-08-31 | $167.97 | $169.23 | $167.97 | $169.23 | $165.98 | 2,355 |
| 2018-08-30 | $168.52 | $168.76 | $168.01 | $168.01 | $164.78 | 3,803 |
| 2018-08-29 | $167.83 | $168.93 | $167.83 | $168.93 | $165.68 | 2,995 |
| 2018-08-28 | $168.03 | $168.28 | $167.26 | $168.28 | $165.04 | 12,023 |
| 2018-08-27 | $167.35 | $168.07 | $167.35 | $167.64 | $164.42 | 4,607 |
| 2018-08-24 | $166.12 | $166.59 | $166.12 | $166.59 | $163.39 | 6,902 |
| 2018-08-23 | $166.24 | $166.27 | $165.63 | $165.82 | $162.63 | 5,131 |
| 2018-08-22 | $165.91 | $166.59 | $165.91 | $166.26 | $163.06 | 4,003 |
| 2018-08-21 | $166.11 | $166.65 | $166.11 | $166.16 | $162.97 | 4,390 |
| 2018-08-20 | $164.27 | $164.92 | $163.93 | $164.78 | $161.61 | 4,303 |
| 2018-08-17 | $163.13 | $164.03 | $163.04 | $164.03 | $160.88 | 1,856 |
| 2018-08-16 | $163.39 | $164.46 | $163.39 | $163.58 | $160.44 | 2,636 |
| 2018-08-15 | $163.35 | $163.35 | $161.43 | $162.47 | $159.35 | 3,664 |
| 2018-08-14 | $163.21 | $164.68 | $163.21 | $164.00 | $160.85 | 24,599 |
| 2018-08-13 | $163.57 | $163.57 | $162.16 | $162.71 | $159.58 | 6,808 |
| 2018-08-10 | $164.07 | $164.63 | $163.83 | $163.89 | $160.74 | 3,387 |
| 2018-08-09 | $165.06 | $165.57 | $164.66 | $164.66 | $161.49 | 9,953 |
| 2018-08-08 | $164.79 | $165.32 | $164.69 | $165.13 | $161.96 | 3,732 |
| 2018-08-07 | $165.74 | $166.06 | $165.52 | $165.52 | $162.34 | 5,656 |
| 2018-08-06 | $163.85 | $164.73 | $163.81 | $164.68 | $161.51 | 3,939 |
| 2018-08-03 | $164.60 | $164.60 | $163.52 | $163.93 | $160.78 | 2,622 |
| 2018-08-02 | $163.20 | $164.23 | $163.20 | $164.22 | $161.06 | 2,825 |
| 2018-08-01 | $162.24 | $162.24 | $161.10 | $161.18 | $158.08 | 10,023 |
| 2018-07-31 | $161.15 | $162.64 | $161.15 | $162.41 | $159.29 | 4,954 |
| 2018-07-30 | $162.01 | $162.01 | $160.17 | $160.17 | $157.09 | 4,042 |
| 2018-07-27 | $165.19 | $165.19 | $161.56 | $162.21 | $159.09 | 4,671 |
| 2018-07-26 | $164.64 | $165.44 | $164.26 | $164.82 | $161.65 | 4,825 |
| 2018-07-25 | $163.11 | $164.53 | $163.11 | $164.53 | $161.37 | 4,691 |
| 2018-07-24 | $166.78 | $166.78 | $163.24 | $163.59 | $160.45 | 8,646 |
| 2018-07-23 | $165.76 | $166.63 | $165.76 | $166.30 | $163.10 | 2,810 |
| 2018-07-20 | $167.16 | $167.23 | $166.47 | $166.51 | $163.31 | 3,950 |
| 2018-07-19 | $167.25 | $168.36 | $166.95 | $167.95 | $164.72 | 4,106 |
| 2018-07-18 | $167.25 | $167.80 | $166.44 | $167.80 | $164.57 | 3,116 |
| 2018-07-17 | $165.33 | $167.35 | $165.33 | $167.08 | $163.87 | 2,590 |
| 2018-07-16 | $165.88 | $165.91 | $165.38 | $165.38 | $162.20 | 7,093 |
| 2018-07-13 | $166.31 | $166.65 | $166.17 | $166.17 | $162.98 | 2,616 |
| 2018-07-12 | $165.73 | $166.30 | $165.34 | $166.30 | $163.10 | 2,630 |
| 2018-07-11 | $165.27 | $166.19 | $164.98 | $165.08 | $161.91 | 9,148 |
| 2018-07-10 | $166.85 | $166.85 | $165.76 | $166.31 | $163.11 | 4,949 |
| 2018-07-09 | $165.56 | $166.36 | $165.56 | $166.34 | $163.14 | 3,578 |
| 2018-07-06 | $163.63 | $164.96 | $163.63 | $164.67 | $161.50 | 6,425 |
| 2018-07-05 | $162.30 | $163.38 | $161.74 | $163.38 | $160.24 | 8,342 |
| 2018-07-03 | $162.18 | $162.98 | $161.79 | $161.79 | $158.68 | 16,248 |
| 2018-07-02 | $160.15 | $161.72 | $160.07 | $161.72 | $158.61 | 11,568 |
| 2018-06-29 | $161.70 | $162.48 | $161.68 | $161.68 | $158.57 | 3,705 |
| 2018-06-28 | $159.34 | $160.56 | $159.10 | $160.56 | $157.47 | 4,501 |
| 2018-06-27 | $162.94 | $162.94 | $160.12 | $160.12 | $157.04 | 6,826 |
| 2018-06-26 | $162.43 | $162.73 | $162.32 | $162.73 | $159.60 | 2,735 |
| 2018-06-25 | $164.17 | $164.33 | $161.27 | $162.13 | $159.01 | 4,797 |
| 2018-06-22 | $166.05 | $166.21 | $165.30 | $165.32 | $162.14 | 4,805 |
| 2018-06-21 | $166.74 | $167.07 | $165.82 | $166.23 | $163.03 | 3,673 |
| 2018-06-20 | $167.31 | $167.54 | $166.92 | $167.25 | $164.03 | 18,221 |
| 2018-06-19 | $165.62 | $166.38 | $165.15 | $166.38 | $163.18 | 5,609 |
| 2018-06-18 | $166.10 | $166.99 | $166.10 | $166.99 | $163.78 | 4,437 |
| 2018-06-15 | $166.77 | $167.13 | $166.21 | $167.08 | $163.87 | 4,287 |
| 2018-06-14 | $166.47 | $167.52 | $166.47 | $167.46 | $164.12 | 2,043 |
| 2018-06-13 | $168.29 | $168.29 | $166.72 | $167.04 | $163.71 | 8,753 |
| 2018-06-12 | $167.78 | $168.24 | $167.78 | $168.16 | $164.80 | 5,521 |
| 2018-06-11 | $167.39 | $167.83 | $167.39 | $167.53 | $164.19 | 3,094 |
| 2018-06-08 | $166.25 | $167.58 | $166.25 | $167.51 | $164.17 | 10,405 |
| 2018-06-07 | $167.31 | $167.49 | $165.63 | $166.51 | $163.19 | 5,489 |
| 2018-06-06 | $165.19 | $166.70 | $165.05 | $166.70 | $163.37 | 3,632 |
| 2018-06-05 | $165.25 | $165.25 | $164.40 | $165.10 | $161.80 | 3,098 |
| 2018-06-04 | $163.95 | $164.23 | $163.75 | $164.23 | $160.95 | 3,528 |
| 2018-06-01 | $162.73 | $163.50 | $162.18 | $163.04 | $159.79 | 11,153 |
| 2018-05-31 | $163.29 | $163.30 | $161.91 | $162.05 | $158.82 | 7,435 |
| 2018-05-30 | $162.46 | $163.72 | $162.46 | $163.36 | $160.10 | 3,128 |
| 2018-05-29 | $161.65 | $162.35 | $160.96 | $161.26 | $158.04 | 4,306 |
| 2018-05-25 | $162.52 | $162.53 | $162.13 | $162.13 | $158.89 | 1,248 |
| 2018-05-24 | $162.36 | $162.36 | $161.14 | $162.16 | $158.93 | 2,812 |
| 2018-05-23 | $160.99 | $161.98 | $160.99 | $161.85 | $158.62 | 5,392 |
| 2018-05-22 | $163.44 | $163.44 | $161.62 | $161.62 | $158.39 | 5,074 |
| 2018-05-21 | $163.06 | $163.71 | $162.79 | $163.20 | $159.94 | 4,684 |
| 2018-05-18 | $162.13 | $162.80 | $162.13 | $162.56 | $159.32 | 12,213 |
| 2018-05-17 | $161.77 | $162.48 | $161.77 | $162.48 | $159.24 | 5,420 |
| 2018-05-16 | $161.41 | $162.15 | $161.02 | $161.95 | $158.72 | 2,208 |
| 2018-05-15 | $160.57 | $161.02 | $159.79 | $160.30 | $157.10 | 6,510 |
| 2018-05-14 | $161.80 | $161.94 | $161.24 | $161.24 | $158.02 | 7,242 |
| 2018-05-11 | $161.13 | $161.40 | $160.43 | $160.89 | $157.68 | 3,664 |
| 2018-05-10 | $159.32 | $161.40 | $159.32 | $161.00 | $157.79 | 4,110 |
| 2018-05-09 | $159.36 | $159.86 | $158.31 | $159.41 | $156.23 | 3,496 |
| 2018-05-08 | $158.09 | $159.06 | $158.09 | $158.65 | $155.48 | 3,364 |
| 2018-05-07 | $157.70 | $158.66 | $157.57 | $158.30 | $155.14 | 5,603 |
| 2018-05-04 | $154.30 | $157.72 | $154.30 | $157.07 | $153.93 | 5,118 |
| 2018-05-03 | $154.15 | $155.00 | $153.05 | $154.93 | $151.84 | 3,790 |
| 2018-05-02 | $155.16 | $155.73 | $154.71 | $154.79 | $151.70 | 5,653 |
| 2018-05-01 | $153.98 | $155.80 | $153.70 | $155.57 | $152.46 | 13,156 |
| 2018-04-30 | $156.64 | $156.67 | $154.60 | $154.60 | $151.51 | 17,649 |
| 2018-04-27 | $155.21 | $156.07 | $155.07 | $155.97 | $152.86 | 2,630 |
| 2018-04-26 | $155.75 | $156.58 | $155.67 | $156.15 | $153.03 | 3,659 |
| 2018-04-25 | $154.02 | $155.63 | $154.02 | $155.17 | $152.07 | 4,636 |
| 2018-04-24 | $158.00 | $158.30 | $154.45 | $155.58 | $152.47 | 6,072 |
| 2018-04-23 | $157.81 | $158.36 | $156.62 | $157.20 | $154.06 | 5,406 |
| 2018-04-20 | $158.72 | $159.11 | $157.80 | $158.05 | $154.90 | 4,458 |
| 2018-04-19 | $160.68 | $160.68 | $159.13 | $159.64 | $156.45 | 4,723 |
| 2018-04-18 | $160.76 | $161.60 | $160.63 | $161.14 | $157.92 | 2,772 |
| 2018-04-17 | $160.05 | $161.28 | $160.05 | $161.10 | $157.88 | 8,326 |
| 2018-04-16 | $157.97 | $159.30 | $157.97 | $159.06 | $155.89 | 13,810 |
| 2018-04-13 | $158.21 | $158.21 | $157.07 | $157.60 | $154.45 | 5,414 |
| 2018-04-12 | $158.08 | $158.64 | $158.07 | $158.64 | $155.47 | 2,631 |
| 2018-04-11 | $156.98 | $157.81 | $156.87 | $156.93 | $153.80 | 5,320 |
| 2018-04-10 | $157.06 | $157.80 | $156.39 | $157.46 | $154.32 | 6,293 |
| 2018-04-09 | $156.52 | $157.00 | $154.94 | $154.94 | $151.85 | 5,905 |
| 2018-04-06 | $156.61 | $157.44 | $153.71 | $155.08 | $151.98 | 6,450 |
| 2018-04-05 | $157.55 | $158.73 | $157.54 | $158.07 | $154.91 | 4,394 |
| 2018-04-04 | $152.16 | $157.27 | $152.16 | $157.27 | $154.13 | 13,277 |
| 2018-04-03 | $154.32 | $155.22 | $153.05 | $155.03 | $151.94 | 11,951 |
| 2018-04-02 | $156.02 | $156.96 | $152.24 | $153.28 | $150.22 | 70,678 |
| 2018-03-29 | $155.32 | $158.13 | $155.32 | $158.13 | $154.97 | 6,367 |
| 2018-03-28 | $155.79 | $156.14 | $154.06 | $154.56 | $151.48 | 5,504 |
| 2018-03-27 | $159.70 | $159.70 | $156.81 | $156.81 | $153.68 | 5,144 |
| 2018-03-26 | $157.68 | $158.73 | $156.18 | $158.73 | $155.56 | 7,195 |
| 2018-03-23 | $158.38 | $158.40 | $155.02 | $155.02 | $151.93 | 4,730 |
| 2018-03-22 | $160.95 | $161.34 | $158.83 | $158.83 | $155.66 | 9,901 |
| 2018-03-21 | $162.09 | $163.24 | $162.09 | $163.03 | $159.78 | 6,027 |
| 2018-03-20 | $161.58 | $162.60 | $161.58 | $162.14 | $158.90 | 4,937 |
| 2018-03-19 | $162.19 | $162.47 | $160.10 | $161.48 | $158.26 | 8,290 |
| 2018-03-16 | $163.26 | $163.33 | $163.00 | $163.19 | $159.93 | 3,634 |
| 2018-03-15 | $162.68 | $163.03 | $161.84 | $162.03 | $158.67 | 4,782 |
| 2018-03-14 | $162.09 | $162.86 | $162.09 | $162.58 | $159.21 | 3,023 |
| 2018-03-13 | $164.85 | $164.85 | $162.93 | $162.93 | $159.56 | 6,093 |
| 2018-03-12 | $163.93 | $164.42 | $163.87 | $164.16 | $160.76 | 2,687 |
| 2018-03-09 | $161.69 | $163.86 | $161.69 | $163.86 | $160.47 | 4,607 |
| 2018-03-08 | $160.08 | $160.40 | $159.89 | $160.40 | $157.08 | 2,113 |
| 2018-03-07 | $158.50 | $160.67 | $158.50 | $160.25 | $156.93 | 6,944 |
| 2018-03-06 | $158.35 | $159.82 | $157.91 | $159.82 | $156.51 | 9,831 |
| 2018-03-05 | $155.86 | $157.83 | $155.86 | $157.80 | $154.53 | 4,164 |
| 2018-03-02 | $153.49 | $156.66 | $153.49 | $156.66 | $153.42 | 6,127 |
| 2018-03-01 | $155.97 | $156.27 | $153.87 | $155.13 | $151.92 | 8,163 |
| 2018-02-28 | $158.35 | $158.83 | $156.46 | $156.46 | $153.22 | 12,136 |
| 2018-02-27 | $160.22 | $160.74 | $158.10 | $158.14 | $154.86 | 10,523 |
| 2018-02-26 | $160.49 | $161.19 | $159.51 | $161.13 | $157.79 | 8,603 |
| 2018-02-23 | $158.48 | $159.53 | $158.48 | $159.52 | $156.22 | 4,544 |
| 2018-02-22 | $159.41 | $159.41 | $158.05 | $158.05 | $154.78 | 8,079 |
| 2018-02-21 | $159.21 | $161.00 | $159.21 | $159.78 | $156.47 | 9,850 |
| 2018-02-20 | $159.10 | $160.31 | $158.59 | $158.98 | $155.69 | 19,402 |
| 2018-02-16 | $158.99 | $160.07 | $158.99 | $159.96 | $156.65 | 4,808 |
| 2018-02-15 | $158.74 | $159.71 | $157.79 | $159.56 | $156.26 | 4,147 |
| 2018-02-14 | $155.20 | $157.60 | $154.93 | $157.60 | $154.34 | 3,494 |
| 2018-02-13 | $152.54 | $153.98 | $152.54 | $153.98 | $150.79 | 2,054 |
| 2018-02-12 | $152.52 | $153.99 | $151.35 | $153.34 | $150.16 | 3,553 |
| 2018-02-09 | $151.71 | $151.92 | $148.51 | $151.92 | $148.77 | 5,787 |
| 2018-02-08 | $156.21 | $156.21 | $149.89 | $149.89 | $146.79 | 131,523 |
| 2018-02-07 | $155.68 | $156.80 | $155.42 | $155.93 | $152.70 | 11,091 |
| 2018-02-06 | $150.76 | $156.49 | $148.84 | $156.49 | $153.25 | 17,542 |
| 2018-02-05 | $158.94 | $159.86 | $154.08 | $154.08 | $150.89 | 20,319 |
| 2018-02-02 | $162.57 | $162.57 | $160.15 | $160.63 | $157.30 | 7,074 |
| 2018-02-01 | $161.79 | $163.67 | $161.79 | $163.03 | $159.65 | 5,684 |
| 2018-01-31 | $163.63 | $163.63 | $161.99 | $162.18 | $158.82 | 6,733 |
| 2018-01-30 | $163.16 | $163.80 | $162.57 | $163.31 | $159.93 | 12,755 |
| 2018-01-29 | $165.89 | $165.93 | $164.65 | $164.96 | $161.54 | 20,841 |
| 2018-01-26 | $166.14 | $166.29 | $165.08 | $166.29 | $162.85 | 8,470 |
| 2018-01-25 | $165.61 | $165.79 | $165.02 | $165.02 | $161.60 | 3,556 |
| 2018-01-24 | $166.79 | $167.46 | $165.37 | $166.09 | $162.65 | 8,106 |
| 2018-01-23 | $165.93 | $166.73 | $165.93 | $166.59 | $163.14 | 8,538 |
| 2018-01-22 | $165.45 | $165.82 | $165.11 | $165.82 | $162.39 | 4,580 |
| 2018-01-19 | $163.28 | $164.59 | $163.28 | $164.58 | $161.17 | 5,193 |
| 2018-01-18 | $163.25 | $163.42 | $162.94 | $163.30 | $159.92 | 5,532 |
| 2018-01-17 | $162.24 | $163.64 | $162.24 | $163.30 | $159.92 | 7,105 |
| 2018-01-16 | $163.42 | $163.45 | $161.32 | $161.60 | $158.25 | 11,887 |
| 2018-01-12 | $162.47 | $162.73 | $161.83 | $162.52 | $159.15 | 9,798 |
| 2018-01-11 | $160.02 | $161.82 | $160.02 | $161.79 | $158.44 | 12,536 |
| 2018-01-10 | $159.55 | $159.72 | $159.08 | $159.36 | $156.06 | 10,401 |
| 2018-01-09 | $160.45 | $160.95 | $160.30 | $160.67 | $157.34 | 13,055 |
| 2018-01-08 | $158.82 | $160.25 | $158.63 | $159.99 | $156.68 | 22,211 |
| 2018-01-05 | $158.69 | $159.21 | $158.48 | $159.21 | $155.91 | 13,050 |
| 2018-01-04 | $158.17 | $158.46 | $157.83 | $158.14 | $154.86 | 15,716 |
| 2018-01-03 | $156.42 | $157.70 | $156.30 | $157.58 | $154.32 | 10,583 |
| 2018-01-02 | $154.88 | $156.17 | $154.16 | $156.10 | $152.87 | 86,762 |
| 2017-12-29 | $155.35 | $155.35 | $154.10 | $154.10 | $150.91 | 2,869 |
| 2017-12-28 | $154.55 | $154.92 | $154.49 | $154.92 | $151.71 | 3,904 |
| 2017-12-27 | $154.91 | $154.91 | $154.53 | $154.53 | $151.33 | 2,686 |
| 2017-12-26 | $154.65 | $154.65 | $154.31 | $154.31 | $151.11 | 1,436 |
| 2017-12-22 | $154.33 | $154.59 | $154.24 | $154.50 | $151.30 | 3,272 |
| 2017-12-21 | $154.68 | $155.03 | $154.67 | $154.67 | $151.47 | 3,132 |
| 2017-12-20 | $155.05 | $155.05 | $154.51 | $154.71 | $151.51 | 12,234 |
| 2017-12-19 | $155.00 | $155.22 | $154.21 | $154.47 | $151.27 | 4,896 |
| 2017-12-18 | $154.03 | $155.07 | $154.03 | $154.83 | $151.62 | 5,122 |
| 2017-12-15 | $153.05 | $154.82 | $153.05 | $153.92 | $150.73 | 8,236 |
| 2017-12-14 | $153.89 | $154.09 | $152.38 | $152.57 | $149.16 | 9,840 |
| 2017-12-13 | $153.77 | $154.18 | $153.77 | $153.85 | $150.41 | 2,714 |
| 2017-12-12 | $153.60 | $153.70 | $153.12 | $153.12 | $149.70 | 3,334 |
| 2017-12-11 | $153.57 | $153.58 | $153.14 | $153.16 | $149.74 | 5,023 |
| 2017-12-08 | $153.87 | $153.98 | $153.38 | $153.74 | $150.31 | 3,137 |
| 2017-12-07 | $152.95 | $153.06 | $152.70 | $152.70 | $149.29 | 2,518 |
| 2017-12-06 | $151.91 | $152.15 | $151.75 | $151.99 | $148.59 | 14,376 |
| 2017-12-05 | $153.44 | $153.54 | $152.45 | $152.45 | $149.04 | 6,347 |
| 2017-12-04 | $155.94 | $155.94 | $153.24 | $153.24 | $149.82 | 19,166 |
| 2017-12-01 | $154.74 | $154.74 | $151.84 | $154.20 | $150.76 | 6,192 |
| 2017-11-30 | $154.18 | $155.00 | $154.13 | $154.79 | $151.33 | 3,868 |
| 2017-11-29 | $153.95 | $154.36 | $153.43 | $153.48 | $150.05 | 4,430 |
| 2017-11-28 | $152.63 | $153.65 | $152.63 | $153.62 | $150.19 | 5,411 |
| 2017-11-27 | $152.91 | $152.91 | $151.96 | $151.96 | $148.57 | 10,374 |
| 2017-11-24 | $152.38 | $152.55 | $152.37 | $152.37 | $148.97 | 17,930 |
| 2017-11-22 | $152.69 | $152.70 | $152.13 | $152.23 | $148.83 | 5,912 |
| 2017-11-21 | $151.74 | $152.39 | $151.48 | $152.39 | $148.99 | 9,014 |
| 2017-11-20 | $150.26 | $150.94 | $150.26 | $150.84 | $147.47 | 5,139 |
| 2017-11-17 | $149.50 | $150.56 | $149.50 | $150.34 | $146.98 | 2,573 |
| 2017-11-16 | $149.03 | $150.32 | $149.03 | $150.21 | $146.85 | 8,953 |
| 2017-11-15 | $147.92 | $148.68 | $146.91 | $148.24 | $144.93 | 8,695 |
| 2017-11-14 | $148.22 | $148.80 | $148.22 | $148.80 | $145.48 | 2,101 |
| 2017-11-13 | $148.30 | $148.86 | $148.30 | $148.69 | $145.37 | 3,296 |
| 2017-11-10 | $148.82 | $148.85 | $148.40 | $148.65 | $145.33 | 3,256 |
| 2017-11-09 | $148.52 | $148.82 | $147.82 | $148.82 | $145.49 | 4,088 |
| 2017-11-08 | $149.55 | $150.34 | $149.46 | $150.34 | $146.98 | 58,991 |
| 2017-11-07 | $150.49 | $150.49 | $148.89 | $149.24 | $145.91 | 13,849 |
| 2017-11-06 | $150.21 | $150.65 | $150.20 | $150.56 | $147.20 | 3,303 |
| 2017-11-03 | $149.39 | $149.98 | $149.39 | $149.87 | $146.52 | 103,000 |
| 2017-11-02 | $149.84 | $149.94 | $149.17 | $149.51 | $146.17 | 6,792 |
| 2017-11-01 | $150.56 | $150.56 | $148.92 | $149.14 | $145.81 | 3,725 |
| 2017-10-31 | $149.04 | $150.28 | $148.89 | $150.00 | $146.65 | 9,533 |
| 2017-10-30 | $149.12 | $149.12 | $148.36 | $148.63 | $145.31 | 5,652 |
| 2017-10-27 | $148.87 | $149.76 | $148.52 | $149.76 | $146.41 | 4,424 |
| 2017-10-26 | $147.66 | $148.72 | $147.66 | $148.72 | $145.40 | 6,975 |
| 2017-10-25 | $148.23 | $148.23 | $146.84 | $147.83 | $144.53 | 7,212 |
| 2017-10-24 | $148.35 | $148.78 | $148.35 | $148.42 | $145.10 | 10,348 |
| 2017-10-23 | $149.00 | $149.00 | $148.29 | $148.29 | $144.98 | 1,952 |
| 2017-10-20 | $148.18 | $148.91 | $148.18 | $148.80 | $145.48 | 2,681 |
| 2017-10-19 | $147.20 | $147.49 | $146.71 | $147.43 | $144.14 | 3,962 |
| 2017-10-18 | $147.35 | $147.96 | $147.35 | $147.96 | $144.66 | 3,693 |
| 2017-10-17 | $146.90 | $147.41 | $146.90 | $146.97 | $143.68 | 3,759 |
| 2017-10-16 | $147.00 | $147.13 | $146.78 | $146.88 | $143.60 | 3,171 |
| 2017-10-13 | $146.89 | $146.95 | $146.69 | $146.69 | $143.41 | 3,447 |
| 2017-10-12 | $146.32 | $146.83 | $146.30 | $146.72 | $143.44 | 5,686 |
| 2017-10-11 | $146.78 | $146.83 | $146.44 | $146.75 | $143.47 | 7,452 |
| 2017-10-10 | $146.73 | $147.03 | $146.39 | $146.62 | $143.34 | 6,760 |
| 2017-10-09 | $147.15 | $147.15 | $146.33 | $146.44 | $143.17 | 6,742 |
| 2017-10-06 | $145.60 | $146.87 | $145.60 | $146.77 | $143.49 | 7,528 |
| 2017-10-05 | $145.54 | $146.20 | $145.54 | $146.09 | $142.82 | 5,600 |
| 2017-10-04 | $145.11 | $145.71 | $145.08 | $145.62 | $142.37 | 5,689 |
| 2017-10-03 | $145.44 | $145.44 | $144.92 | $145.42 | $142.17 | 7,340 |
| 2017-10-02 | $144.26 | $145.00 | $144.26 | $144.98 | $141.74 | 39,058 |
| 2017-09-29 | $143.85 | $144.52 | $143.85 | $144.29 | $141.07 | 3,979 |
| 2017-09-28 | $143.79 | $143.83 | $143.27 | $143.83 | $140.62 | 3,297 |
| 2017-09-27 | $142.67 | $144.05 | $142.48 | $143.90 | $140.69 | 4,575 |
| 2017-09-26 | $142.09 | $142.27 | $141.90 | $142.12 | $138.95 | 5,732 |
| 2017-09-25 | $142.42 | $142.42 | $141.45 | $141.93 | $138.76 | 4,952 |
| 2017-09-22 | $142.03 | $142.48 | $142.03 | $142.42 | $139.24 | 2,508 |
| 2017-09-21 | $142.07 | $142.25 | $142.02 | $142.24 | $139.06 | 6,584 |
| 2017-09-20 | $141.89 | $142.41 | $141.89 | $142.36 | $139.18 | 14,070 |
| 2017-09-19 | $142.08 | $142.42 | $142.00 | $142.04 | $138.87 | 15,431 |
| 2017-09-18 | $142.17 | $142.80 | $142.17 | $142.40 | $139.22 | 6,314 |
| 2017-09-15 | $140.99 | $141.90 | $140.99 | $141.83 | $138.66 | 10,170 |
| 2017-09-14 | $141.05 | $141.67 | $141.05 | $141.48 | $138.10 | 2,735 |
| 2017-09-13 | $141.66 | $141.86 | $141.55 | $141.73 | $138.35 | 3,920 |
| 2017-09-12 | $141.09 | $141.71 | $141.05 | $141.70 | $138.32 | 8,366 |
| 2017-09-11 | $140.09 | $140.99 | $140.09 | $140.84 | $137.48 | 5,736 |
| 2017-09-08 | $138.85 | $139.56 | $138.85 | $139.48 | $136.15 | 5,596 |
| 2017-09-07 | $139.83 | $139.83 | $138.85 | $139.12 | $135.80 | 14,049 |
| 2017-09-06 | $139.70 | $139.70 | $139.23 | $139.45 | $136.12 | 6,038 |
| 2017-09-05 | $140.77 | $140.86 | $139.13 | $139.75 | $136.42 | 112,335 |
| 2017-09-01 | $140.89 | $141.03 | $140.72 | $140.88 | $137.52 | 3,169 |
| 2017-08-31 | $139.27 | $140.36 | $139.27 | $140.36 | $137.01 | 6,936 |
| 2017-08-30 | $138.19 | $139.07 | $138.19 | $138.98 | $135.66 | 8,809 |
| 2017-08-29 | $137.47 | $138.05 | $137.27 | $138.05 | $134.76 | 8,242 |
| 2017-08-28 | $138.46 | $138.46 | $137.58 | $138.08 | $134.78 | 5,187 |
| 2017-08-25 | $138.50 | $138.50 | $137.76 | $138.31 | $135.01 | 6,206 |
| 2017-08-24 | $138.54 | $138.62 | $137.77 | $137.77 | $134.48 | 2,534 |
| 2017-08-23 | $137.89 | $138.26 | $137.89 | $138.17 | $134.87 | 2,428 |
| 2017-08-22 | $137.88 | $138.65 | $137.73 | $138.57 | $135.27 | 4,653 |
| 2017-08-21 | $137.39 | $137.55 | $137.04 | $137.48 | $134.20 | 4,683 |
| 2017-08-18 | $137.46 | $137.83 | $137.39 | $137.64 | $134.35 | 3,774 |
| 2017-08-17 | $139.91 | $139.91 | $138.01 | $138.01 | $134.72 | 3,601 |
| 2017-08-16 | $140.42 | $140.96 | $140.26 | $140.34 | $136.99 | 15,344 |
| 2017-08-15 | $140.48 | $140.48 | $139.79 | $139.79 | $136.45 | 4,286 |
| 2017-08-14 | $139.86 | $140.89 | $139.86 | $140.85 | $137.49 | 6,395 |
| 2017-08-11 | $138.44 | $139.17 | $138.44 | $139.08 | $135.76 | 4,560 |
| 2017-08-10 | $140.62 | $140.62 | $138.51 | $138.51 | $135.21 | 8,659 |
| 2017-08-09 | $140.68 | $140.82 | $140.42 | $140.72 | $137.36 | 6,192 |
| 2017-08-08 | $141.81 | $142.09 | $141.05 | $141.63 | $138.25 | 4,353 |
| 2017-08-07 | $141.31 | $141.88 | $140.94 | $141.64 | $138.26 | 9,110 |
| 2017-08-04 | $141.11 | $141.11 | $140.94 | $140.94 | $137.58 | 2,433 |
| 2017-08-03 | $141.26 | $141.34 | $140.85 | $140.85 | $137.48 | 33,459 |
| 2017-08-02 | $141.73 | $141.82 | $140.79 | $141.34 | $137.97 | 4,565 |
| 2017-08-01 | $142.14 | $142.52 | $141.90 | $142.36 | $138.96 | 5,397 |
| 2017-07-31 | $142.15 | $142.15 | $141.36 | $141.36 | $137.99 | 3,172 |
| 2017-07-28 | $141.66 | $142.20 | $141.66 | $142.11 | $138.72 | 3,236 |
| 2017-07-27 | $143.30 | $143.69 | $142.20 | $142.62 | $139.22 | 8,190 |
| 2017-07-26 | $144.21 | $144.21 | $143.34 | $143.63 | $140.20 | 15,462 |
| 2017-07-25 | $143.84 | $144.35 | $143.84 | $144.24 | $140.80 | 6,557 |
| 2017-07-24 | $142.62 | $143.46 | $142.62 | $143.39 | $139.97 | 4,165 |
| 2017-07-21 | $142.26 | $142.27 | $141.66 | $142.04 | $138.65 | 4,419 |
| 2017-07-20 | $142.83 | $142.83 | $142.32 | $142.72 | $139.32 | 4,948 |
| 2017-07-19 | $141.80 | $142.87 | $141.80 | $142.83 | $139.42 | 3,288 |
| 2017-07-18 | $141.44 | $141.56 | $140.94 | $141.43 | $138.05 | 6,298 |
| 2017-07-17 | $141.54 | $142.01 | $141.45 | $141.83 | $138.44 | 7,112 |
| 2017-07-14 | $141.01 | $141.88 | $141.01 | $141.52 | $138.14 | 4,551 |
| 2017-07-13 | $141.26 | $141.26 | $140.50 | $140.94 | $137.58 | 5,446 |
| 2017-07-12 | $141.16 | $141.79 | $140.79 | $141.41 | $138.04 | 14,538 |
| 2017-07-11 | $140.11 | $140.37 | $139.76 | $140.25 | $136.90 | 4,265 |
| 2017-07-10 | $140.12 | $140.61 | $139.86 | $140.28 | $136.93 | 17,518 |
| 2017-07-07 | $139.80 | $140.55 | $139.62 | $140.51 | $137.16 | 5,678 |
| 2017-07-06 | $139.85 | $139.85 | $138.92 | $138.95 | $135.63 | 6,602 |
| 2017-07-05 | $140.19 | $140.52 | $140.19 | $140.35 | $137.00 | 5,452 |
| 2017-07-03 | $139.89 | $141.06 | $139.89 | $140.57 | $137.22 | 2,796 |
| 2017-06-30 | $139.88 | $140.37 | $139.88 | $139.99 | $136.65 | 10,441 |
| 2017-06-29 | $139.64 | $139.64 | $138.49 | $139.38 | $136.05 | 4,302 |
| 2017-06-28 | $140.19 | $141.27 | $140.19 | $141.06 | $137.69 | 4,747 |
| 2017-06-27 | $140.96 | $140.99 | $139.50 | $139.50 | $136.17 | 5,953 |
| 2017-06-26 | $141.31 | $141.31 | $140.63 | $141.22 | $137.85 | 5,427 |
| 2017-06-23 | $140.18 | $140.92 | $140.18 | $140.67 | $137.32 | 4,481 |
| 2017-06-22 | $139.29 | $140.26 | $139.29 | $140.26 | $136.91 | 2,188 |
| 2017-06-21 | $140.34 | $140.45 | $139.59 | $139.68 | $136.35 | 15,684 |
| 2017-06-20 | $141.61 | $141.61 | $140.14 | $140.16 | $136.82 | 4,154 |
| 2017-06-19 | $141.09 | $141.87 | $141.09 | $141.87 | $138.48 | 2,470 |
| 2017-06-16 | $140.12 | $140.24 | $139.86 | $139.99 | $136.65 | 2,451 |
| 2017-06-15 | $140.46 | $140.76 | $140.00 | $140.66 | $137.15 | 9,174 |
| 2017-06-14 | $141.71 | $141.77 | $140.72 | $140.80 | $137.28 | 4,258 |
| 2017-06-13 | $141.00 | $141.82 | $141.00 | $141.59 | $138.05 | 10,663 |
| 2017-06-12 | $141.10 | $141.11 | $140.68 | $140.74 | $137.23 | 10,702 |
| 2017-06-09 | $142.36 | $143.24 | $141.30 | $141.31 | $137.79 | 7,797 |
| 2017-06-08 | $141.33 | $142.39 | $141.33 | $142.21 | $138.66 | 14,318 |
| 2017-06-07 | $141.29 | $141.29 | $140.97 | $141.25 | $137.73 | 4,115 |
| 2017-06-06 | $140.53 | $141.17 | $140.43 | $140.75 | $137.24 | 2,791 |
| 2017-06-05 | $141.24 | $141.56 | $140.84 | $140.84 | $137.32 | 20,622 |
| 2017-06-02 | $141.37 | $141.66 | $140.52 | $141.57 | $138.04 | 4,748 |
| 2017-06-01 | $138.54 | $140.10 | $138.54 | $140.09 | $136.59 | 4,097 |
| 2017-05-31 | $138.63 | $138.63 | $137.69 | $138.45 | $134.99 | 6,651 |
| 2017-05-30 | $138.64 | $139.05 | $138.56 | $138.73 | $135.27 | 7,454 |
| 2017-05-26 | $138.97 | $139.22 | $138.57 | $139.22 | $135.75 | 2,953 |
| 2017-05-25 | $138.95 | $139.38 | $138.95 | $139.17 | $135.69 | 7,017 |
| 2017-05-24 | $137.70 | $138.38 | $137.70 | $138.35 | $134.89 | 4,503 |
| 2017-05-23 | $138.12 | $138.12 | $136.99 | $137.50 | $134.07 | 5,263 |
| 2017-05-22 | $137.62 | $137.77 | $137.34 | $137.75 | $134.31 | 2,184 |
| 2017-05-19 | $137.02 | $137.36 | $136.79 | $137.14 | $133.72 | 5,196 |
| 2017-05-18 | $135.43 | $136.18 | $135.00 | $135.90 | $132.51 | 8,412 |
| 2017-05-17 | $137.38 | $137.38 | $135.63 | $136.06 | $132.66 | 4,144 |
| 2017-05-16 | $138.64 | $138.64 | $138.16 | $138.52 | $135.06 | 4,109 |
| 2017-05-15 | $138.20 | $139.12 | $138.20 | $138.77 | $135.30 | 5,961 |
| 2017-05-12 | $138.24 | $138.24 | $137.59 | $137.83 | $134.39 | 4,194 |
| 2017-05-11 | $138.50 | $138.70 | $137.41 | $138.48 | $135.02 | 8,640 |
| 2017-05-10 | $138.22 | $139.13 | $138.06 | $139.12 | $135.65 | 10,540 |
| 2017-05-09 | $138.00 | $138.16 | $137.54 | $137.75 | $134.31 | 14,297 |
| 2017-05-08 | $138.81 | $138.81 | $137.70 | $137.87 | $134.43 | 24,535 |
| 2017-05-05 | $138.53 | $138.75 | $138.22 | $138.75 | $135.28 | 2,298 |
| 2017-05-04 | $137.47 | $138.07 | $137.12 | $138.07 | $134.62 | 4,328 |
| 2017-05-03 | $138.49 | $138.72 | $137.85 | $138.33 | $134.87 | 4,479 |
| 2017-05-02 | $138.77 | $138.89 | $138.56 | $138.59 | $135.13 | 4,044 |
| 2017-05-01 | $138.46 | $138.80 | $137.82 | $138.63 | $135.17 | 7,965 |
| 2017-04-28 | $139.37 | $139.37 | $138.03 | $138.03 | $134.58 | 3,648 |
| 2017-04-27 | $138.62 | $139.05 | $138.62 | $138.96 | $135.49 | 4,054 |
| 2017-04-26 | $138.01 | $138.55 | $137.54 | $138.20 | $134.75 | 7,742 |
| 2017-04-25 | $138.50 | $138.83 | $138.19 | $138.50 | $135.04 | 8,265 |
| 2017-04-24 | $136.54 | $137.88 | $136.54 | $137.67 | $134.23 | 5,824 |
| 2017-04-21 | $136.50 | $136.50 | $135.76 | $136.04 | $132.64 | 5,759 |
| 2017-04-20 | $134.86 | $136.49 | $134.86 | $136.29 | $132.89 | 14,713 |
| 2017-04-19 | $134.23 | $134.88 | $134.23 | $134.72 | $131.36 | 8,581 |
| 2017-04-18 | $133.57 | $134.03 | $133.39 | $134.03 | $130.69 | 9,587 |
| 2017-04-17 | $133.11 | $134.03 | $132.54 | $133.90 | $130.56 | 8,145 |
| 2017-04-13 | $133.37 | $133.90 | $132.93 | $132.93 | $129.61 | 6,754 |
| 2017-04-12 | $134.97 | $134.97 | $133.67 | $133.99 | $130.64 | 7,538 |
| 2017-04-11 | $133.98 | $135.16 | $133.69 | $135.16 | $131.78 | 9,833 |
| 2017-04-10 | $134.69 | $135.42 | $134.01 | $134.40 | $131.04 | 6,141 |
| 2017-04-07 | $134.22 | $134.55 | $133.77 | $134.51 | $131.15 | 3,703 |
| 2017-04-06 | $132.75 | $134.33 | $132.75 | $134.22 | $130.87 | 34,766 |
| 2017-04-05 | $134.66 | $134.99 | $133.05 | $133.23 | $129.90 | 5,943 |
| 2017-04-04 | $134.21 | $134.60 | $133.74 | $133.97 | $130.62 | 10,115 |
| 2017-04-03 | $135.50 | $135.50 | $134.37 | $134.74 | $131.38 | 4,403 |
| 2017-03-31 | $135.23 | $135.63 | $134.99 | $135.63 | $132.24 | 5,809 |
| 2017-03-30 | $134.85 | $135.20 | $134.74 | $135.12 | $131.75 | 2,706 |
| 2017-03-29 | $133.96 | $134.97 | $133.96 | $134.83 | $131.46 | 3,979 |
| 2017-03-28 | $133.25 | $134.68 | $133.03 | $134.54 | $131.18 | 6,663 |
| 2017-03-27 | $132.02 | $133.62 | $132.02 | $133.39 | $130.06 | 5,885 |
| 2017-03-24 | $133.77 | $134.30 | $133.18 | $133.74 | $130.40 | 3,544 |
| 2017-03-23 | $132.91 | $133.90 | $132.91 | $133.11 | $129.79 | 4,410 |
| 2017-03-22 | $132.02 | $133.00 | $132.02 | $133.00 | $129.68 | 6,470 |
| 2017-03-21 | $135.20 | $135.20 | $132.11 | $132.30 | $129.00 | 7,846 |
| 2017-03-20 | $134.72 | $134.86 | $134.52 | $134.71 | $131.35 | 3,695 |
| 2017-03-17 | $135.10 | $135.36 | $134.52 | $135.04 | $131.67 | 5,646 |
| 2017-03-16 | $135.91 | $135.91 | $135.09 | $135.31 | $131.56 | 15,580 |
| 2017-03-15 | $134.00 | $135.64 | $134.00 | $135.58 | $131.82 | 9,364 |
| 2017-03-14 | $133.65 | $133.69 | $133.08 | $133.54 | $129.84 | 10,062 |
| 2017-03-13 | $133.99 | $134.29 | $133.80 | $134.02 | $130.30 | 4,294 |
| 2017-03-10 | $134.42 | $134.42 | $133.40 | $134.07 | $130.35 | 10,039 |
| 2017-03-09 | $134.08 | $134.39 | $132.96 | $133.56 | $129.86 | 6,867 |
| 2017-03-08 | $134.65 | $134.87 | $133.93 | $133.93 | $130.22 | 13,214 |
| 2017-03-07 | $134.94 | $135.07 | $134.36 | $134.42 | $130.69 | 32,456 |
| 2017-03-06 | $135.44 | $135.44 | $134.77 | $135.31 | $131.56 | 8,604 |
| 2017-03-03 | $135.52 | $136.17 | $135.52 | $136.05 | $132.28 | 4,171 |
| 2017-03-02 | $136.65 | $136.65 | $135.54 | $135.68 | $131.92 | 12,128 |
| 2017-03-01 | $136.31 | $136.96 | $136.31 | $136.94 | $133.15 | 9,950 |
| 2017-02-28 | $135.89 | $135.89 | $134.75 | $134.75 | $131.01 | 5,309 |
| 2017-02-27 | $135.14 | $136.00 | $134.99 | $135.92 | $132.15 | 5,913 |
| 2017-02-24 | $134.00 | $135.24 | $133.92 | $135.24 | $131.49 | 8,001 |
| 2017-02-23 | $135.91 | $135.91 | $134.18 | $134.84 | $131.10 | 14,111 |
| 2017-02-22 | $136.23 | $136.45 | $135.55 | $135.81 | $132.04 | 14,209 |
| 2017-02-21 | $135.91 | $136.84 | $135.91 | $136.78 | $132.99 | 12,668 |
| 2017-02-17 | $135.03 | $135.73 | $135.03 | $135.73 | $131.97 | 19,159 |
| 2017-02-16 | $135.39 | $135.39 | $134.85 | $135.30 | $131.55 | 4,902 |
| 2017-02-15 | $134.37 | $135.56 | $134.37 | $135.28 | $131.53 | 7,814 |
| 2017-02-14 | $134.04 | $134.65 | $134.04 | $134.54 | $130.81 | 19,170 |
| 2017-02-13 | $134.46 | $134.65 | $134.40 | $134.57 | $130.84 | 6,146 |
| 2017-02-10 | $133.67 | $134.36 | $133.46 | $134.23 | $130.51 | 7,689 |
| 2017-02-09 | $132.16 | $133.39 | $132.16 | $133.10 | $129.41 | 8,173 |
| 2017-02-08 | $131.59 | $132.03 | $131.19 | $132.03 | $128.37 | 9,444 |
| 2017-02-07 | $132.03 | $132.33 | $131.54 | $131.64 | $127.99 | 8,677 |
| 2017-02-06 | $132.36 | $132.36 | $131.60 | $132.00 | $128.34 | 10,300 |
| 2017-02-03 | $131.64 | $132.35 | $131.47 | $132.30 | $128.63 | 10,694 |
| 2017-02-02 | $131.18 | $131.53 | $130.65 | $130.83 | $127.20 | 5,859 |
| 2017-02-01 | $132.73 | $132.73 | $131.22 | $131.42 | $127.78 | 5,770 |
| 2017-01-31 | $130.99 | $131.83 | $130.67 | $131.70 | $128.05 | 7,668 |
| 2017-01-30 | $131.64 | $131.64 | $130.22 | $131.42 | $127.78 | 15,295 |
| 2017-01-27 | $132.72 | $132.72 | $131.95 | $132.13 | $128.47 | 6,275 |
| 2017-01-26 | $133.60 | $133.60 | $132.74 | $132.78 | $129.10 | 6,253 |
| 2017-01-25 | $132.77 | $133.69 | $132.77 | $133.49 | $129.79 | 11,253 |
| 2017-01-24 | $130.88 | $132.43 | $130.88 | $132.15 | $128.49 | 12,378 |
| 2017-01-23 | $130.43 | $130.81 | $129.70 | $130.49 | $126.87 | 9,223 |
| 2017-01-20 | $129.63 | $130.58 | $129.63 | $130.38 | $126.76 | 4,936 |
| 2017-01-19 | $130.00 | $130.43 | $129.30 | $129.62 | $126.03 | 12,023 |
| 2017-01-18 | $130.05 | $130.56 | $130.05 | $130.56 | $126.94 | 7,837 |
| 2017-01-17 | $131.17 | $131.17 | $129.79 | $129.83 | $126.23 | 11,997 |
| 2017-01-13 | $130.78 | $131.70 | $130.78 | $131.51 | $127.86 | 17,179 |
| 2017-01-12 | $130.72 | $130.73 | $129.27 | $130.66 | $127.04 | 18,413 |
| 2017-01-11 | $130.75 | $131.09 | $130.50 | $130.99 | $127.36 | 10,384 |
| 2017-01-10 | $129.60 | $131.13 | $129.60 | $130.80 | $127.17 | 16,250 |
| 2017-01-09 | $129.79 | $130.20 | $129.36 | $129.71 | $126.11 | 7,900 |
| 2017-01-06 | $129.81 | $130.25 | $129.72 | $129.72 | $126.12 | 16,505 |
| 2017-01-05 | $130.51 | $130.82 | $129.35 | $129.87 | $126.27 | 46,358 |
| 2017-01-04 | $129.69 | $131.05 | $129.69 | $130.95 | $127.32 | 23,880 |
| 2017-01-03 | $129.37 | $130.15 | $128.44 | $129.15 | $125.57 | 17,386 |
| 2016-12-30 | $129.75 | $129.79 | $128.60 | $128.85 | $125.28 | 8,419 |
| 2016-12-29 | $128.90 | $129.52 | $128.90 | $129.52 | $125.93 | 7,364 |
| 2016-12-28 | $129.98 | $129.98 | $128.71 | $128.95 | $125.37 | 11,529 |
| 2016-12-27 | $129.38 | $129.98 | $129.38 | $129.78 | $126.18 | 7,151 |
| 2016-12-23 | $129.01 | $129.31 | $129.01 | $129.31 | $125.72 | 5,650 |
| 2016-12-22 | $129.69 | $129.69 | $128.75 | $128.90 | $125.33 | 13,848 |
| 2016-12-21 | $130.50 | $130.65 | $130.15 | $130.15 | $126.54 | 8,376 |
| 2016-12-20 | $130.73 | $130.82 | $130.24 | $130.72 | $127.10 | 18,133 |
| 2016-12-19 | $129.97 | $130.50 | $129.89 | $130.20 | $126.59 | 10,617 |
| 2016-12-16 | $130.32 | $131.00 | $129.64 | $129.64 | $126.05 | 13,385 |
| 2016-12-15 | $129.72 | $131.33 | $129.72 | $130.36 | $126.70 | 9,807 |
| 2016-12-14 | $130.72 | $130.96 | $129.70 | $129.85 | $126.20 | 6,868 |
| 2016-12-13 | $130.90 | $131.15 | $130.36 | $130.95 | $127.27 | 13,882 |
| 2016-12-12 | $131.31 | $131.31 | $129.85 | $130.25 | $126.59 | 9,430 |
| 2016-12-09 | $131.71 | $132.15 | $131.09 | $131.37 | $127.68 | 11,589 |
| 2016-12-08 | $130.07 | $131.84 | $129.96 | $131.75 | $128.05 | 14,251 |
| 2016-12-07 | $128.40 | $130.06 | $128.14 | $129.89 | $126.25 | 12,357 |
| 2016-12-06 | $127.42 | $128.41 | $127.00 | $128.41 | $124.80 | 13,145 |
| 2016-12-05 | $126.15 | $127.03 | $126.15 | $127.02 | $123.45 | 5,052 |
| 2016-12-02 | $125.38 | $125.51 | $125.13 | $125.40 | $121.88 | 4,387 |
| 2016-12-01 | $126.81 | $126.90 | $125.02 | $125.21 | $121.69 | 13,113 |
| 2016-11-30 | $128.11 | $128.11 | $126.56 | $126.65 | $123.09 | 10,909 |
| 2016-11-29 | $127.29 | $127.90 | $127.29 | $127.52 | $123.94 | 7,679 |
| 2016-11-28 | $128.11 | $128.11 | $127.20 | $127.28 | $123.70 | 5,581 |
| 2016-11-25 | $128.23 | $128.39 | $128.07 | $128.19 | $124.59 | 3,828 |
| 2016-11-23 | $127.01 | $128.01 | $127.00 | $128.01 | $124.41 | 7,976 |
| 2016-11-22 | $127.12 | $127.42 | $126.69 | $127.42 | $123.84 | 19,159 |
| 2016-11-21 | $126.75 | $127.14 | $126.64 | $127.01 | $123.44 | 6,264 |
| 2016-11-18 | $126.57 | $126.58 | $126.10 | $126.41 | $122.86 | 12,055 |
| 2016-11-17 | $124.96 | $126.38 | $124.96 | $126.37 | $122.82 | 7,357 |
| 2016-11-16 | $124.33 | $124.96 | $124.33 | $124.86 | $121.35 | 10,798 |
| 2016-11-15 | $123.70 | $124.78 | $123.70 | $124.66 | $121.15 | 100,650 |
| 2016-11-14 | $123.35 | $124.12 | $123.22 | $123.78 | $120.31 | 11,280 |
| 2016-11-11 | $120.83 | $122.63 | $120.70 | $122.63 | $119.19 | 7,819 |
| 2016-11-10 | $121.96 | $122.84 | $120.60 | $121.00 | $117.60 | 16,980 |
| 2016-11-09 | $118.41 | $121.36 | $116.97 | $121.12 | $117.72 | 10,340 |
| 2016-11-08 | $119.40 | $120.37 | $118.78 | $119.72 | $116.36 | 8,512 |
| 2016-11-07 | $119.14 | $119.80 | $119.06 | $119.69 | $116.33 | 17,859 |
| 2016-11-04 | $116.86 | $118.37 | $116.86 | $117.34 | $114.04 | 7,161 |
| 2016-11-03 | $117.67 | $117.69 | $116.89 | $116.94 | $113.66 | 6,733 |
| 2016-11-02 | $117.97 | $118.40 | $117.37 | $117.43 | $114.13 | 10,024 |
| 2016-11-01 | $119.46 | $119.46 | $117.74 | $118.54 | $115.21 | 17,608 |
| 2016-10-31 | $119.32 | $119.46 | $118.75 | $119.33 | $115.97 | 10,279 |
| 2016-10-28 | $118.82 | $119.76 | $118.76 | $118.80 | $115.46 | 7,877 |
| 2016-10-27 | $119.96 | $120.44 | $118.69 | $118.82 | $115.48 | 15,729 |
| 2016-10-26 | $120.80 | $120.97 | $120.27 | $120.35 | $116.97 | 13,226 |
| 2016-10-25 | $122.50 | $122.50 | $121.56 | $121.77 | $118.35 | 6,583 |
| 2016-10-24 | $122.51 | $123.30 | $122.51 | $122.89 | $119.44 | 21,172 |
| 2016-10-21 | $121.12 | $121.95 | $121.12 | $121.95 | $118.52 | 7,206 |
| 2016-10-20 | $122.41 | $122.41 | $121.53 | $121.93 | $118.51 | 9,141 |
| 2016-10-19 | $122.49 | $122.97 | $121.98 | $122.69 | $119.24 | 8,915 |
| 2016-10-18 | $122.55 | $123.12 | $122.40 | $122.53 | $119.09 | 9,252 |
| 2016-10-17 | $122.06 | $122.10 | $121.73 | $121.81 | $118.39 | 7,918 |
| 2016-10-14 | $122.77 | $122.86 | $121.92 | $122.10 | $118.67 | 5,609 |
| 2016-10-13 | $121.58 | $122.56 | $121.00 | $122.21 | $118.78 | 11,026 |
| 2016-10-12 | $122.04 | $122.98 | $121.78 | $122.73 | $119.28 | 9,699 |
| 2016-10-11 | $124.33 | $124.33 | $122.07 | $122.43 | $118.99 | 8,999 |
| 2016-10-10 | $124.51 | $125.38 | $124.51 | $124.79 | $121.28 | 13,452 |
| 2016-10-07 | $124.53 | $124.60 | $123.24 | $123.96 | $120.48 | 6,754 |
| 2016-10-06 | $123.97 | $124.60 | $123.83 | $124.52 | $121.02 | 4,493 |
| 2016-10-05 | $124.38 | $124.93 | $124.15 | $124.26 | $120.77 | 6,949 |
| 2016-10-04 | $124.24 | $124.50 | $123.45 | $123.53 | $120.06 | 5,973 |
| 2016-10-03 | $124.16 | $124.31 | $123.83 | $124.23 | $120.74 | 3,530 |
| 2016-09-30 | $123.99 | $125.20 | $123.99 | $124.73 | $121.23 | 6,416 |
| 2016-09-29 | $124.89 | $124.89 | $123.48 | $123.51 | $120.04 | 9,005 |
| 2016-09-28 | $124.36 | $125.17 | $123.92 | $125.17 | $121.65 | 55,144 |
| 2016-09-27 | $124.55 | $125.27 | $124.25 | $125.20 | $121.68 | 7,989 |
| 2016-09-26 | $124.94 | $125.09 | $124.65 | $124.86 | $121.35 | 7,693 |
| 2016-09-23 | $126.35 | $126.46 | $125.60 | $125.60 | $122.07 | 10,820 |
| 2016-09-22 | $125.82 | $126.71 | $125.82 | $126.59 | $123.03 | 12,466 |
| 2016-09-21 | $124.45 | $125.25 | $123.94 | $125.25 | $121.73 | 5,002 |
| 2016-09-20 | $125.36 | $125.42 | $124.45 | $124.51 | $121.01 | 5,615 |
| 2016-09-19 | $124.98 | $125.84 | $124.63 | $124.87 | $121.36 | 5,355 |
| 2016-09-16 | $124.62 | $124.68 | $124.28 | $124.49 | $120.99 | 7,486 |
| 2016-09-15 | $123.82 | $125.35 | $123.82 | $125.24 | $121.57 | 6,535 |
| 2016-09-14 | $124.06 | $124.64 | $123.58 | $123.80 | $120.17 | 7,609 |
| 2016-09-13 | $124.94 | $125.36 | $123.31 | $124.03 | $120.40 | 103,594 |
| 2016-09-12 | $123.55 | $126.00 | $123.55 | $125.89 | $122.20 | 7,771 |
| 2016-09-09 | $126.50 | $126.50 | $124.30 | $124.30 | $120.66 | 20,265 |
| 2016-09-08 | $127.93 | $127.93 | $127.59 | $127.70 | $123.96 | 10,395 |
| 2016-09-07 | $127.42 | $128.18 | $127.42 | $128.18 | $124.43 | 6,542 |
| 2016-09-06 | $128.54 | $128.54 | $127.47 | $127.70 | $123.96 | 6,575 |
| 2016-09-02 | $127.70 | $128.33 | $127.70 | $128.33 | $124.57 | 6,210 |
| 2016-09-01 | $127.11 | $127.17 | $126.39 | $127.13 | $123.41 | 11,568 |
| 2016-08-31 | $127.45 | $127.45 | $126.46 | $127.08 | $123.36 | 6,797 |
| 2016-08-30 | $127.17 | $127.55 | $126.99 | $127.55 | $123.82 | 10,381 |
| 2016-08-29 | $126.21 | $127.69 | $126.21 | $127.26 | $123.53 | 7,320 |
| 2016-08-26 | $126.62 | $127.16 | $125.76 | $126.30 | $122.60 | 6,985 |
| 2016-08-25 | $125.84 | $127.01 | $125.84 | $126.53 | $122.82 | 4,790 |
| 2016-08-24 | $126.82 | $127.40 | $126.22 | $126.30 | $122.60 | 8,351 |
| 2016-08-23 | $127.00 | $127.63 | $127.00 | $127.49 | $123.75 | 17,778 |
| 2016-08-22 | $126.24 | $126.73 | $125.97 | $126.53 | $122.83 | 5,456 |
| 2016-08-19 | $125.43 | $126.45 | $125.43 | $126.39 | $122.69 | 10,016 |
| 2016-08-18 | $125.83 | $126.50 | $125.83 | $126.24 | $122.54 | 12,364 |
| 2016-08-17 | $126.23 | $126.23 | $125.00 | $125.66 | $121.98 | 14,961 |
| 2016-08-16 | $127.16 | $127.16 | $126.36 | $126.36 | $122.66 | 5,569 |
| 2016-08-15 | $127.04 | $127.82 | $126.82 | $127.51 | $123.77 | 8,720 |
| 2016-08-12 | $126.51 | $126.80 | $126.38 | $126.74 | $123.03 | 7,107 |
| 2016-08-11 | $126.89 | $127.00 | $126.28 | $126.61 | $122.90 | 8,443 |
| 2016-08-10 | $126.91 | $126.96 | $126.42 | $126.73 | $123.02 | 6,152 |
| 2016-08-09 | $126.90 | $127.22 | $126.89 | $127.01 | $123.29 | 6,882 |
| 2016-08-08 | $127.13 | $127.50 | $126.62 | $126.80 | $123.09 | 10,345 |
| 2016-08-05 | $126.75 | $127.41 | $126.75 | $127.23 | $123.50 | 11,548 |
| 2016-08-04 | $126.38 | $126.87 | $125.96 | $126.18 | $122.49 | 8,879 |
| 2016-08-03 | $125.46 | $126.04 | $125.39 | $126.03 | $122.34 | 8,961 |
| 2016-08-02 | $127.08 | $127.08 | $125.39 | $125.53 | $121.85 | 4,680 |
| 2016-08-01 | $126.97 | $127.93 | $126.67 | $127.38 | $123.65 | 6,855 |
| 2016-07-29 | $126.72 | $127.24 | $126.21 | $127.09 | $123.36 | 6,291 |
| 2016-07-28 | $126.52 | $127.18 | $126.42 | $127.02 | $123.30 | 13,902 |
| 2016-07-27 | $127.18 | $127.18 | $126.07 | $126.36 | $122.66 | 4,192 |
| 2016-07-26 | $126.46 | $127.05 | $126.23 | $126.92 | $123.20 | 10,532 |
| 2016-07-25 | $126.54 | $126.76 | $126.14 | $126.46 | $122.76 | 6,910 |
| 2016-07-22 | $125.87 | $126.71 | $125.25 | $126.56 | $122.85 | 9,443 |
| 2016-07-21 | $127.11 | $127.26 | $125.86 | $126.15 | $122.46 | 11,464 |
| 2016-07-20 | $126.67 | $127.32 | $126.26 | $127.15 | $123.43 | 8,532 |
| 2016-07-19 | $126.50 | $126.64 | $126.07 | $126.26 | $122.56 | 11,816 |
| 2016-07-18 | $126.44 | $126.85 | $126.20 | $126.49 | $122.79 | 18,969 |
| 2016-07-15 | $126.80 | $126.80 | $126.11 | $126.31 | $122.61 | 13,682 |
| 2016-07-14 | $127.14 | $127.14 | $126.48 | $126.52 | $122.82 | 31,143 |
| 2016-07-13 | $127.12 | $127.29 | $126.09 | $126.19 | $122.49 | 44,962 |
| 2016-07-12 | $126.23 | $127.00 | $126.06 | $126.54 | $122.83 | 15,902 |
| 2016-07-11 | $125.20 | $125.77 | $125.06 | $125.52 | $121.84 | 12,016 |
| 2016-07-08 | $123.24 | $124.83 | $123.24 | $124.67 | $121.02 | 10,167 |
| 2016-07-07 | $121.92 | $122.73 | $121.65 | $122.33 | $118.75 | 10,733 |
| 2016-07-06 | $119.82 | $121.61 | $119.78 | $121.61 | $118.05 | 14,016 |
| 2016-07-05 | $121.24 | $121.24 | $119.91 | $120.48 | $116.95 | 10,591 |
| 2016-07-01 | $121.64 | $122.39 | $121.28 | $121.58 | $118.02 | 8,344 |
| 2016-06-30 | $119.73 | $121.56 | $119.48 | $121.56 | $118.00 | 12,039 |
| 2016-06-29 | $118.35 | $119.56 | $118.35 | $119.56 | $116.06 | 18,254 |
| 2016-06-28 | $115.65 | $117.01 | $115.65 | $116.99 | $113.56 | 20,283 |
| 2016-06-27 | $117.06 | $117.06 | $113.86 | $114.73 | $111.37 | 18,227 |
| 2016-06-24 | $118.43 | $120.14 | $117.35 | $118.02 | $114.56 | 17,752 |
| 2016-06-23 | $122.14 | $123.14 | $122.13 | $123.14 | $119.53 | 20,810 |
| 2016-06-22 | $121.23 | $121.86 | $120.77 | $120.81 | $117.27 | 6,281 |
| 2016-06-21 | $121.74 | $121.74 | $120.73 | $121.18 | $117.63 | 15,234 |
| 2016-06-20 | $121.60 | $122.55 | $121.44 | $121.44 | $117.88 | 25,311 |
| 2016-06-17 | $121.03 | $121.03 | $119.80 | $120.24 | $116.72 | 7,055 |
| 2016-06-16 | $120.55 | $121.25 | $119.71 | $121.15 | $117.57 | 11,676 |
| 2016-06-15 | $121.41 | $121.97 | $121.34 | $121.36 | $117.77 | 6,746 |
| 2016-06-14 | $121.44 | $121.44 | $120.53 | $121.12 | $117.54 | 17,695 |
| 2016-06-13 | $122.86 | $123.14 | $121.55 | $121.56 | $117.96 | 14,431 |
| 2016-06-10 | $123.98 | $124.22 | $122.78 | $123.02 | $119.38 | 7,894 |
| 2016-06-09 | $125.08 | $125.35 | $124.78 | $125.16 | $121.46 | 18,684 |
| 2016-06-08 | $125.41 | $126.08 | $125.38 | $125.94 | $122.22 | 18,672 |
| 2016-06-07 | $125.07 | $125.81 | $124.98 | $125.50 | $121.79 | 6,539 |
| 2016-06-06 | $124.89 | $125.54 | $124.60 | $125.16 | $121.46 | 123,549 |
| 2016-06-03 | $129.17 | $129.17 | $123.96 | $124.62 | $120.93 | 9,996 |
| 2016-06-02 | $124.79 | $125.73 | $124.68 | $125.73 | $122.01 | 6,942 |
| 2016-06-01 | $123.79 | $125.12 | $123.76 | $125.00 | $121.30 | 8,716 |
| 2016-05-31 | $124.95 | $124.95 | $124.00 | $124.51 | $120.83 | 11,295 |
| 2016-05-27 | $122.99 | $124.43 | $122.99 | $124.43 | $120.75 | 23,011 |
| 2016-05-26 | $122.97 | $123.19 | $122.69 | $122.99 | $119.35 | 13,019 |
| 2016-05-25 | $122.98 | $123.34 | $122.81 | $123.04 | $119.40 | 13,194 |
| 2016-05-24 | $120.74 | $122.83 | $120.74 | $122.67 | $119.04 | 13,543 |
| 2016-05-23 | $120.40 | $120.77 | $120.10 | $120.23 | $116.67 | 13,698 |
| 2016-05-20 | $118.99 | $120.55 | $118.99 | $120.55 | $116.98 | 15,758 |
| 2016-05-19 | $118.10 | $118.84 | $117.62 | $118.59 | $115.08 | 17,143 |
| 2016-05-18 | $118.45 | $119.93 | $118.02 | $119.03 | $115.51 | 46,691 |
| 2016-05-17 | $120.04 | $120.43 | $118.58 | $118.84 | $115.33 | 15,877 |
| 2016-05-16 | $119.46 | $120.78 | $119.46 | $120.35 | $116.79 | 10,327 |
| 2016-05-13 | $119.96 | $120.49 | $118.93 | $119.39 | $115.86 | 19,309 |
| 2016-05-12 | $120.95 | $120.95 | $119.26 | $120.35 | $116.79 | 9,934 |
| 2016-05-11 | $121.36 | $122.00 | $120.51 | $120.51 | $116.95 | 10,176 |
| 2016-05-10 | $121.21 | $121.92 | $120.78 | $121.92 | $118.31 | 21,682 |
| 2016-05-09 | $120.27 | $121.13 | $120.24 | $120.67 | $117.10 | 13,725 |
| 2016-05-06 | $119.92 | $120.09 | $118.24 | $119.97 | $116.42 | 16,426 |
| 2016-05-05 | $120.33 | $120.33 | $119.49 | $119.62 | $116.08 | 12,842 |
| 2016-05-04 | $120.00 | $120.44 | $119.55 | $119.78 | $116.24 | 14,418 |
| 2016-05-03 | $121.43 | $121.43 | $120.17 | $120.61 | $117.04 | 28,655 |
| 2016-05-02 | $121.46 | $122.27 | $121.09 | $122.22 | $118.61 | 22,080 |
| 2016-04-29 | $121.53 | $122.20 | $120.00 | $120.91 | $117.33 | 42,234 |
| 2016-04-28 | $123.64 | $123.93 | $121.95 | $122.08 | $118.47 | 14,643 |
| 2016-04-27 | $124.44 | $124.79 | $123.66 | $124.60 | $120.91 | 15,202 |
| 2016-04-26 | $123.74 | $124.39 | $123.55 | $124.34 | $120.66 | 15,214 |
| 2016-04-25 | $123.79 | $123.79 | $123.22 | $123.46 | $119.81 | 7,593 |
| 2016-04-22 | $123.59 | $124.28 | $123.35 | $124.01 | $120.34 | 11,067 |
| 2016-04-21 | $124.12 | $124.53 | $123.30 | $123.34 | $119.69 | 9,930 |
| 2016-04-20 | $123.57 | $124.52 | $123.22 | $124.06 | $120.39 | 27,774 |
| 2016-04-19 | $123.71 | $124.03 | $122.63 | $123.20 | $119.56 | 10,455 |
| 2016-04-18 | $122.13 | $123.42 | $122.13 | $123.25 | $119.60 | 13,222 |
| 2016-04-15 | $122.01 | $122.60 | $121.88 | $122.58 | $118.95 | 7,913 |
| 2016-04-14 | $122.18 | $122.92 | $121.96 | $122.29 | $118.67 | 23,864 |
| 2016-04-13 | $120.14 | $122.45 | $120.14 | $122.40 | $118.78 | 12,550 |
| 2016-04-12 | $118.65 | $119.50 | $118.24 | $119.46 | $115.93 | 9,978 |
| 2016-04-11 | $119.77 | $120.35 | $118.56 | $118.62 | $115.11 | 8,436 |
| 2016-04-08 | $119.82 | $120.08 | $118.85 | $119.26 | $115.73 | 12,018 |
| 2016-04-07 | $119.72 | $119.72 | $118.41 | $118.73 | $115.22 | 6,177 |
| 2016-04-06 | $119.11 | $120.82 | $119.11 | $120.82 | $117.25 | 9,298 |
| 2016-04-05 | $119.82 | $119.82 | $119.02 | $119.14 | $115.62 | 6,046 |
| 2016-04-04 | $121.51 | $121.51 | $120.19 | $120.25 | $116.69 | 16,887 |
| 2016-04-01 | $120.29 | $121.79 | $119.96 | $121.79 | $118.19 | 22,005 |
| 2016-03-31 | $120.79 | $121.46 | $120.75 | $120.92 | $117.34 | 11,884 |
| 2016-03-30 | $121.26 | $121.26 | $120.43 | $120.67 | $117.10 | 14,504 |
| 2016-03-29 | $117.83 | $120.76 | $117.68 | $120.76 | $117.19 | 21,336 |
| 2016-03-28 | $118.19 | $118.53 | $117.44 | $118.11 | $114.62 | 16,995 |
| 2016-03-24 | $117.10 | $117.74 | $116.98 | $117.63 | $114.15 | 18,908 |
| 2016-03-23 | $119.28 | $119.28 | $117.77 | $117.77 | $114.29 | 8,958 |
| 2016-03-22 | $118.85 | $119.95 | $118.85 | $119.37 | $115.84 | 6,971 |
| 2016-03-21 | $119.66 | $119.66 | $118.94 | $119.55 | $116.01 | 16,016 |
| 2016-03-18 | $118.65 | $120.04 | $118.65 | $119.81 | $116.27 | 15,635 |
| 2016-03-17 | $118.10 | $119.16 | $117.56 | $118.87 | $115.15 | 22,711 |
| 2016-03-16 | $116.91 | $118.52 | $116.91 | $118.44 | $114.74 | 17,019 |
| 2016-03-15 | $117.88 | $118.16 | $117.10 | $117.29 | $113.62 | 11,071 |
| 2016-03-14 | $118.64 | $118.79 | $118.20 | $118.58 | $114.87 | 12,127 |
| 2016-03-11 | $117.78 | $119.22 | $117.78 | $119.04 | $115.32 | 36,055 |
| 2016-03-10 | $118.23 | $118.30 | $115.85 | $116.91 | $113.25 | 20,731 |
| 2016-03-09 | $117.58 | $118.09 | $117.19 | $117.67 | $113.99 | 9,132 |
| 2016-03-08 | $119.27 | $119.27 | $117.48 | $117.68 | $114.00 | 12,407 |
| 2016-03-07 | $119.37 | $120.39 | $119.16 | $119.78 | $116.03 | 13,385 |
| 2016-03-04 | $119.50 | $120.11 | $119.05 | $120.04 | $116.29 | 10,423 |
| 2016-03-03 | $117.97 | $119.26 | $117.78 | $119.26 | $115.53 | 9,702 |
| 2016-03-02 | $117.73 | $118.60 | $117.38 | $118.60 | $114.89 | 36,262 |
| 2016-03-01 | $115.98 | $117.93 | $115.87 | $117.93 | $114.24 | 12,881 |
| 2016-02-29 | $115.68 | $116.59 | $115.13 | $115.13 | $111.53 | 8,565 |
| 2016-02-26 | $115.71 | $115.98 | $115.28 | $115.78 | $112.16 | 13,936 |
| 2016-02-25 | $114.46 | $115.10 | $113.86 | $115.10 | $111.50 | 16,133 |
| 2016-02-24 | $111.77 | $114.06 | $111.36 | $113.89 | $110.33 | 12,526 |
| 2016-02-23 | $113.03 | $113.33 | $112.73 | $112.74 | $109.21 | 13,841 |
| 2016-02-22 | $112.95 | $113.68 | $112.95 | $113.50 | $109.95 | 20,397 |
| 2016-02-19 | $110.88 | $111.87 | $110.52 | $111.78 | $108.28 | 34,033 |
| 2016-02-18 | $113.03 | $113.03 | $111.27 | $111.44 | $107.95 | 21,204 |
| 2016-02-17 | $111.70 | $113.23 | $111.70 | $112.91 | $109.38 | 21,277 |
| 2016-02-16 | $109.17 | $110.88 | $108.97 | $110.76 | $107.30 | 22,542 |
| 2016-02-12 | $106.73 | $107.93 | $105.99 | $107.74 | $104.37 | 42,862 |
| 2016-02-11 | $105.17 | $106.31 | $104.73 | $105.81 | $102.50 | 26,986 |
| 2016-02-10 | $106.70 | $108.71 | $106.52 | $106.68 | $103.34 | 57,462 |
| 2016-02-09 | $103.90 | $106.83 | $103.90 | $105.90 | $102.59 | 131,557 |
| 2016-02-08 | $107.62 | $107.62 | $104.63 | $105.84 | $102.53 | 42,120 |
| 2016-02-05 | $112.11 | $112.11 | $108.66 | $108.98 | $105.57 | 93,923 |
| 2016-02-04 | $111.76 | $112.66 | $111.60 | $112.45 | $108.93 | 28,930 |
| 2016-02-03 | $113.48 | $113.48 | $110.11 | $112.17 | $108.66 | 80,539 |
| 2016-02-02 | $114.04 | $114.04 | $112.30 | $112.55 | $109.03 | 19,108 |
| 2016-02-01 | $114.18 | $116.07 | $114.18 | $115.47 | $111.86 | 41,833 |
| 2016-01-29 | $111.28 | $115.02 | $111.28 | $115.02 | $111.42 | 27,035 |
| 2016-01-28 | $112.33 | $112.33 | $110.43 | $110.76 | $107.30 | 23,992 |
| 2016-01-27 | $112.57 | $113.11 | $110.76 | $111.35 | $107.87 | 23,946 |
| 2016-01-26 | $111.71 | $113.10 | $111.63 | $112.98 | $109.45 | 24,945 |
| 2016-01-25 | $113.43 | $113.43 | $111.13 | $111.14 | $107.67 | 11,212 |
| 2016-01-22 | $112.55 | $113.98 | $112.55 | $113.98 | $110.41 | 16,577 |
| 2016-01-21 | $111.64 | $112.61 | $110.40 | $110.93 | $107.46 | 30,896 |
| 2016-01-20 | $109.01 | $112.64 | $106.66 | $111.22 | $107.74 | 93,203 |
| 2016-01-19 | $112.64 | $112.81 | $110.13 | $111.06 | $107.59 | 74,140 |
| 2016-01-15 | $110.92 | $111.88 | $109.53 | $111.72 | $108.23 | 142,560 |
| 2016-01-14 | $112.48 | $114.23 | $110.54 | $113.62 | $110.07 | 28,998 |
| 2016-01-13 | $116.21 | $116.21 | $111.49 | $112.02 | $108.52 | 22,108 |
| 2016-01-12 | $115.75 | $116.20 | $114.22 | $115.70 | $112.08 | 53,363 |
| 2016-01-11 | $115.96 | $116.13 | $113.65 | $114.68 | $111.09 | 54,616 |
| 2016-01-08 | $117.92 | $118.28 | $115.55 | $115.71 | $112.09 | 62,136 |
| 2016-01-07 | $118.04 | $119.39 | $117.27 | $117.66 | $113.98 | 48,054 |
| 2016-01-06 | $120.14 | $121.19 | $119.69 | $120.34 | $116.58 | 39,024 |
| 2016-01-05 | $122.27 | $122.52 | $121.52 | $121.79 | $117.98 | 19,470 |
| 2016-01-04 | $122.06 | $122.06 | $120.75 | $121.84 | $118.03 | 82,224 |
| 2015-12-31 | $125.09 | $125.64 | $124.34 | $124.69 | $120.79 | 10,512 |
| 2015-12-30 | $126.39 | $126.55 | $125.43 | $125.43 | $121.51 | 28,648 |
| 2015-12-29 | $126.07 | $126.78 | $125.74 | $126.49 | $122.53 | 18,421 |
| 2015-12-28 | $124.51 | $125.31 | $124.02 | $125.31 | $121.39 | 31,964 |
| 2015-12-24 | $125.10 | $125.67 | $124.91 | $125.35 | $121.43 | 9,508 |
| 2015-12-23 | $124.76 | $125.16 | $124.38 | $124.82 | $120.92 | 21,756 |
| 2015-12-22 | $123.69 | $124.34 | $122.77 | $124.15 | $120.27 | 19,432 |
| 2015-12-21 | $123.34 | $123.66 | $122.44 | $123.29 | $119.43 | 36,820 |
| 2015-12-18 | $124.13 | $124.13 | $122.55 | $122.55 | $118.72 | 21,711 |
| 2015-12-17 | $126.23 | $126.23 | $124.36 | $124.36 | $120.29 | 21,254 |
| 2015-12-16 | $125.10 | $126.22 | $124.45 | $125.96 | $121.84 | 21,370 |
| 2015-12-15 | $123.94 | $124.76 | $123.94 | $124.55 | $120.48 | 21,407 |
| 2015-12-14 | $123.80 | $123.85 | $122.23 | $123.13 | $119.10 | 18,044 |
| 2015-12-11 | $124.55 | $125.05 | $123.76 | $123.94 | $119.89 | 16,498 |
| 2015-12-10 | $125.95 | $126.69 | $125.80 | $126.05 | $121.93 | 10,985 |
| 2015-12-09 | $127.72 | $128.35 | $125.68 | $125.75 | $121.64 | 16,241 |
| 2015-12-08 | $127.88 | $128.25 | $126.98 | $127.99 | $123.80 | 10,655 |
| 2015-12-07 | $129.43 | $129.43 | $128.18 | $128.60 | $124.39 | 13,366 |
| 2015-12-04 | $127.62 | $129.67 | $127.62 | $129.59 | $125.35 | 24,056 |
| 2015-12-03 | $130.83 | $130.92 | $127.05 | $127.50 | $123.33 | 19,093 |
| 2015-12-02 | $131.59 | $131.82 | $130.31 | $130.44 | $126.17 | 13,083 |
| 2015-12-01 | $130.61 | $131.53 | $130.36 | $131.48 | $127.18 | 11,070 |
| 2015-11-30 | $131.16 | $131.21 | $130.03 | $130.09 | $125.84 | 11,794 |
| 2015-11-27 | $130.53 | $131.04 | $130.53 | $130.94 | $126.66 | 8,491 |
| 2015-11-25 | $129.75 | $130.54 | $129.75 | $130.38 | $126.12 | 7,146 |
| 2015-11-24 | $128.49 | $129.91 | $128.08 | $129.65 | $125.41 | 21,430 |
| 2015-11-23 | $128.66 | $129.73 | $128.66 | $129.19 | $124.96 | 24,918 |
| 2015-11-20 | $128.41 | $129.20 | $128.32 | $128.74 | $124.53 | 19,211 |
| 2015-11-19 | $128.25 | $128.34 | $127.66 | $127.97 | $123.78 | 12,227 |
| 2015-11-18 | $126.47 | $128.39 | $126.46 | $128.34 | $124.14 | 9,294 |
| 2015-11-17 | $126.39 | $127.40 | $125.93 | $126.05 | $121.93 | 21,842 |
| 2015-11-16 | $124.48 | $126.21 | $124.47 | $126.21 | $122.08 | 19,274 |
| 2015-11-13 | $125.71 | $126.00 | $124.58 | $124.66 | $120.58 | 21,670 |
| 2015-11-12 | $127.90 | $127.90 | $126.04 | $126.04 | $121.92 | 14,204 |
| 2015-11-11 | $129.40 | $129.64 | $128.64 | $128.64 | $124.43 | 6,564 |
| 2015-11-10 | $128.39 | $129.43 | $128.31 | $129.43 | $125.20 | 21,964 |
| 2015-11-09 | $129.84 | $129.92 | $127.81 | $128.78 | $124.57 | 27,805 |
| 2015-11-06 | $129.86 | $130.03 | $128.42 | $129.92 | $125.67 | 10,381 |
| 2015-11-05 | $129.47 | $129.99 | $128.79 | $129.91 | $125.66 | 19,404 |
| 2015-11-04 | $130.15 | $130.15 | $128.98 | $129.43 | $125.20 | 26,554 |
| 2015-11-03 | $129.94 | $130.20 | $129.11 | $129.76 | $125.52 | 35,051 |
| 2015-11-02 | $128.51 | $130.34 | $128.51 | $130.07 | $125.82 | 80,120 |
| 2015-10-30 | $128.67 | $128.83 | $128.35 | $128.41 | $124.21 | 15,146 |
| 2015-10-29 | $128.81 | $129.11 | $128.39 | $128.56 | $124.36 | 10,501 |
| 2015-10-28 | $127.32 | $129.51 | $127.05 | $129.51 | $125.27 | 23,137 |
| 2015-10-27 | $127.84 | $128.23 | $126.42 | $127.30 | $123.14 | 14,903 |
| 2015-10-26 | $128.25 | $128.45 | $127.56 | $128.40 | $124.20 | 25,713 |
| 2015-10-23 | $127.97 | $128.30 | $127.14 | $128.24 | $124.04 | 40,548 |
| 2015-10-22 | $128.56 | $128.95 | $127.51 | $128.48 | $124.28 | 34,816 |
| 2015-10-21 | $129.52 | $129.52 | $127.42 | $127.81 | $123.63 | 14,139 |
| 2015-10-20 | $129.44 | $130.09 | $128.81 | $129.19 | $124.96 | 15,676 |
| 2015-10-19 | $128.27 | $129.92 | $128.27 | $129.68 | $125.44 | 18,780 |
| 2015-10-16 | $128.53 | $128.83 | $127.90 | $128.71 | $124.50 | 17,818 |
| 2015-10-15 | $126.58 | $128.30 | $126.46 | $128.30 | $124.10 | 28,016 |
| 2015-10-14 | $127.56 | $127.81 | $126.11 | $126.15 | $122.02 | 10,050 |
| 2015-10-13 | $128.35 | $129.62 | $127.41 | $127.49 | $123.32 | 18,948 |
| 2015-10-12 | $129.00 | $129.27 | $128.52 | $129.07 | $124.85 | 25,533 |
| 2015-10-09 | $127.86 | $128.93 | $127.66 | $128.85 | $124.64 | 40,333 |
| 2015-10-08 | $126.27 | $127.79 | $125.95 | $127.66 | $123.48 | 50,047 |
| 2015-10-07 | $125.79 | $126.67 | $124.91 | $126.67 | $122.53 | 15,244 |
| 2015-10-06 | $126.61 | $126.91 | $124.75 | $125.02 | $120.93 | 30,415 |
| 2015-10-05 | $125.56 | $126.85 | $125.56 | $126.72 | $122.58 | 23,911 |
| 2015-10-02 | $121.81 | $124.51 | $121.42 | $124.51 | $120.44 | 26,217 |
| 2015-10-01 | $123.72 | $123.76 | $122.17 | $123.23 | $119.20 | 131,200 |
| 2015-09-30 | $123.25 | $123.91 | $122.18 | $123.61 | $119.57 | 71,463 |
| 2015-09-29 | $122.54 | $123.02 | $121.40 | $122.01 | $118.02 | 23,866 |
| 2015-09-28 | $126.01 | $126.01 | $121.56 | $122.44 | $118.44 | 69,771 |
| 2015-09-25 | $128.38 | $128.40 | $126.12 | $126.57 | $122.43 | 30,136 |
| 2015-09-24 | $127.75 | $127.75 | $126.31 | $127.24 | $123.08 | 38,700 |
| 2015-09-23 | $128.84 | $129.00 | $127.85 | $128.44 | $124.24 | 12,392 |
| 2015-09-22 | $129.04 | $129.04 | $127.71 | $128.54 | $124.34 | 21,616 |
| 2015-09-21 | $131.19 | $131.35 | $129.64 | $130.10 | $125.85 | 9,068 |
| 2015-09-18 | $130.27 | $131.39 | $129.64 | $129.79 | $125.55 | 17,046 |
| 2015-09-17 | $131.34 | $133.78 | $131.29 | $132.04 | $127.55 | 25,843 |
| 2015-09-16 | $130.49 | $131.64 | $130.23 | $131.44 | $126.97 | 23,410 |
| 2015-09-15 | $129.46 | $130.69 | $129.03 | $130.62 | $126.18 | 18,916 |
| 2015-09-14 | $129.88 | $129.88 | $128.90 | $129.07 | $124.68 | 23,872 |
| 2015-09-11 | $128.00 | $129.56 | $127.93 | $129.43 | $125.03 | 17,867 |
| 2015-09-10 | $127.49 | $129.51 | $127.49 | $128.40 | $124.03 | 49,931 |
| 2015-09-09 | $130.44 | $130.59 | $127.74 | $127.99 | $123.64 | 18,368 |
| 2015-09-08 | $127.61 | $129.21 | $127.20 | $129.21 | $124.82 | 12,590 |
| 2015-09-04 | $126.18 | $126.57 | $125.05 | $125.78 | $121.50 | 35,834 |
| 2015-09-03 | $126.98 | $128.35 | $126.89 | $126.94 | $122.62 | 18,041 |