Reinsurance Group Of America Inc (RGA) Exchange: NYSE
Data as of April 24, 2024
$191.01 ($0.97) 0.51%
Reinsurance Group Of America Inc - Daily Information
Click for more stock information on Reinsurance Group Of America Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $189.70 |
| Previous Close | $191.01 |
| High | $191.19 |
| Low | $188.80 |
| Adjusted Open | $189.70 |
| Previous Adjusted Close | $191.01 |
| Adjusted High | $191.19 |
| Adjusted Low | $188.80 |
About Reinsurance Group Of America Inc (RGA)
Reinsurance Group Of America Inc. (RGA) is a US-based provider of reinsurance and life & health insurance products and services for customers around the world. Founded in 1953, Reinsurance Group of America quickly evolved into a leading global provider of life reinsurance, traditional life and health insurance, asset-intensive and financial solutions, and end-to-end services. As of 2019, RGA serves more than 35 million people and has presence in 28 countries with more than 10,000 employees worldwide, with total assets of more than $96 billion.
Invest in Reinsurance Group Of America Inc (RGA)
Historical Stock Data for Reinsurance Group Of America Inc (RGA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $189.70 | $191.19 | $188.80 | $191.01 | $191.01 | 206,119 |
| 2024-04-23 | $189.30 | $190.84 | $189.10 | $190.04 | $190.04 | 264,879 |
| 2024-04-22 | $187.35 | $190.12 | $185.56 | $188.78 | $188.78 | 313,248 |
| 2024-04-19 | $183.00 | $186.68 | $182.72 | $186.52 | $186.52 | 517,050 |
| 2024-04-18 | $181.15 | $182.86 | $180.53 | $182.48 | $182.48 | 437,452 |
| 2024-04-17 | $181.69 | $182.25 | $178.84 | $180.15 | $180.15 | 283,784 |
| 2024-04-16 | $181.96 | $182.32 | $180.30 | $180.57 | $180.57 | 259,793 |
| 2024-04-15 | $185.64 | $185.86 | $181.01 | $181.64 | $181.64 | 486,614 |
| 2024-04-12 | $184.41 | $185.68 | $183.41 | $184.38 | $184.38 | 290,443 |
| 2024-04-11 | $189.89 | $189.89 | $184.44 | $184.90 | $184.90 | 391,889 |
| 2024-04-10 | $189.50 | $191.14 | $188.80 | $189.96 | $189.96 | 419,269 |
| 2024-04-09 | $195.65 | $196.25 | $188.40 | $189.28 | $189.28 | 460,643 |
| 2024-04-08 | $193.97 | $195.44 | $193.02 | $194.93 | $194.93 | 242,748 |
| 2024-04-05 | $193.50 | $194.55 | $192.01 | $193.97 | $193.97 | 283,675 |
| 2024-04-04 | $194.59 | $194.59 | $190.98 | $191.35 | $191.35 | 217,554 |
| 2024-04-03 | $193.16 | $194.50 | $192.40 | $193.60 | $193.60 | 239,031 |
| 2024-04-02 | $194.87 | $195.88 | $191.99 | $193.05 | $193.05 | 352,108 |
| 2024-04-01 | $192.72 | $195.17 | $191.06 | $194.86 | $194.86 | 292,224 |
| 2024-03-28 | $193.78 | $194.72 | $192.51 | $192.88 | $192.88 | 270,862 |
| 2024-03-27 | $192.60 | $193.67 | $190.76 | $193.27 | $193.27 | 272,171 |
| 2024-03-26 | $191.29 | $193.72 | $190.70 | $192.51 | $192.51 | 262,325 |
| 2024-03-25 | $188.94 | $193.44 | $188.94 | $191.17 | $191.17 | 385,033 |
| 2024-03-22 | $186.65 | $189.45 | $185.19 | $189.22 | $189.22 | 452,804 |
| 2024-03-21 | $186.65 | $186.65 | $184.05 | $186.04 | $186.04 | 326,235 |
| 2024-03-20 | $183.98 | $186.07 | $183.69 | $186.04 | $186.04 | 275,681 |
| 2024-03-19 | $184.65 | $185.63 | $183.84 | $184.16 | $184.16 | 297,792 |
| 2024-03-18 | $184.67 | $185.58 | $183.63 | $184.14 | $184.14 | 283,861 |
| 2024-03-15 | $182.39 | $185.85 | $182.39 | $185.28 | $185.28 | 1,060,000 |
| 2024-03-14 | $185.19 | $186.15 | $182.84 | $184.17 | $184.17 | 311,192 |
| 2024-03-13 | $184.64 | $185.81 | $183.68 | $185.42 | $185.42 | 241,029 |
| 2024-03-12 | $183.68 | $184.65 | $182.94 | $184.60 | $184.60 | 180,099 |
| 2024-03-11 | $182.22 | $184.07 | $181.17 | $183.35 | $183.35 | 217,142 |
| 2024-03-08 | $183.21 | $184.03 | $180.80 | $182.22 | $182.22 | 320,973 |
| 2024-03-07 | $183.00 | $184.68 | $182.94 | $183.56 | $183.56 | 324,483 |
| 2024-03-06 | $180.00 | $182.98 | $178.75 | $182.88 | $182.88 | 390,549 |
| 2024-03-05 | $177.46 | $179.17 | $176.88 | $178.37 | $178.37 | 351,963 |
| 2024-03-04 | $176.92 | $179.45 | $175.88 | $177.41 | $177.41 | 287,397 |
| 2024-03-01 | $177.64 | $178.55 | $176.24 | $176.55 | $176.55 | 300,724 |
| 2024-02-29 | $178.07 | $178.17 | $174.45 | $176.85 | $176.85 | 512,487 |
| 2024-02-28 | $175.34 | $179.44 | $175.29 | $178.06 | $178.06 | 485,628 |
| 2024-02-27 | $172.37 | $175.33 | $171.84 | $175.21 | $175.21 | 351,525 |
| 2024-02-26 | $173.90 | $174.76 | $171.87 | $172.15 | $172.15 | 291,822 |
| 2024-02-23 | $172.11 | $174.39 | $171.63 | $173.70 | $173.70 | 301,181 |
| 2024-02-22 | $170.12 | $172.05 | $169.08 | $171.98 | $171.98 | 250,541 |
| 2024-02-21 | $170.36 | $170.75 | $168.51 | $169.32 | $169.32 | 205,208 |
| 2024-02-20 | $168.28 | $170.83 | $167.80 | $169.66 | $169.66 | 312,349 |
| 2024-02-16 | $171.11 | $172.43 | $168.89 | $168.95 | $168.95 | 293,114 |
| 2024-02-15 | $169.26 | $172.24 | $169.26 | $170.72 | $170.72 | 379,483 |
| 2024-02-14 | $166.54 | $169.43 | $166.21 | $169.17 | $169.17 | 345,477 |
| 2024-02-13 | $168.91 | $169.19 | $165.38 | $166.11 | $166.11 | 410,475 |
| 2024-02-12 | $167.35 | $169.90 | $167.10 | $168.44 | $168.44 | 206,703 |
| 2024-02-09 | $166.86 | $168.01 | $165.64 | $167.82 | $167.82 | 338,956 |
| 2024-02-08 | $168.70 | $169.31 | $165.90 | $167.55 | $167.55 | 241,461 |
| 2024-02-07 | $167.89 | $169.50 | $167.02 | $169.01 | $169.01 | 346,472 |
| 2024-02-06 | $167.22 | $168.22 | $165.68 | $167.00 | $167.00 | 442,659 |
| 2024-02-05 | $167.34 | $168.53 | $166.27 | $167.76 | $167.76 | 567,895 |
| 2024-02-02 | $171.14 | $171.14 | $163.81 | $167.04 | $167.04 | 1,047,468 |
| 2024-02-01 | $172.76 | $173.03 | $169.61 | $171.88 | $171.88 | 439,056 |
| 2024-01-31 | $173.76 | $175.34 | $172.97 | $173.89 | $173.89 | 487,250 |
| 2024-01-30 | $172.25 | $172.66 | $170.89 | $172.51 | $172.51 | 368,474 |
| 2024-01-29 | $170.38 | $172.09 | $170.37 | $171.81 | $171.81 | 321,688 |
| 2024-01-26 | $169.34 | $171.10 | $168.60 | $171.03 | $171.03 | 314,992 |
| 2024-01-25 | $169.24 | $169.88 | $167.51 | $168.89 | $168.89 | 294,012 |
| 2024-01-24 | $169.28 | $170.67 | $168.52 | $168.94 | $168.94 | 319,230 |
| 2024-01-23 | $169.89 | $170.29 | $167.82 | $168.37 | $168.37 | 203,881 |
| 2024-01-22 | $168.12 | $169.94 | $167.84 | $169.73 | $169.73 | 252,197 |
| 2024-01-19 | $169.89 | $169.89 | $167.38 | $167.89 | $167.89 | 275,847 |
| 2024-01-18 | $165.90 | $168.39 | $164.86 | $168.31 | $168.31 | 299,858 |
| 2024-01-17 | $168.37 | $169.66 | $166.72 | $166.81 | $166.81 | 225,654 |
| 2024-01-16 | $168.62 | $170.83 | $167.80 | $168.75 | $168.75 | 337,833 |
| 2024-01-12 | $169.03 | $169.45 | $167.57 | $168.59 | $168.59 | 231,151 |
| 2024-01-11 | $166.14 | $167.83 | $164.79 | $167.80 | $167.80 | 269,532 |
| 2024-01-10 | $165.22 | $166.25 | $164.08 | $166.16 | $166.16 | 283,175 |
| 2024-01-09 | $168.37 | $168.37 | $164.26 | $164.28 | $164.28 | 292,826 |
| 2024-01-08 | $167.42 | $168.26 | $165.14 | $168.24 | $168.24 | 325,036 |
| 2024-01-05 | $165.90 | $167.11 | $164.53 | $167.06 | $167.06 | 509,135 |
| 2024-01-04 | $164.77 | $166.27 | $162.89 | $164.34 | $164.34 | 538,096 |
| 2024-01-03 | $163.81 | $164.71 | $162.86 | $164.13 | $164.13 | 375,431 |
| 2024-01-02 | $162.01 | $163.32 | $162.00 | $163.17 | $163.17 | 183,891 |
| 2023-12-29 | $162.50 | $162.57 | $161.00 | $161.78 | $161.78 | 229,627 |
| 2023-12-28 | $160.68 | $162.42 | $160.68 | $162.15 | $162.15 | 227,173 |
| 2023-12-27 | $160.89 | $161.12 | $160.01 | $160.95 | $160.95 | 163,865 |
| 2023-12-26 | $161.00 | $161.84 | $159.83 | $160.92 | $160.92 | 205,890 |
| 2023-12-22 | $162.86 | $163.72 | $160.64 | $160.85 | $160.85 | 323,946 |
| 2023-12-21 | $160.43 | $162.54 | $160.23 | $162.50 | $162.50 | 276,552 |
| 2023-12-20 | $162.60 | $163.24 | $160.36 | $160.45 | $160.45 | 398,185 |
| 2023-12-19 | $163.51 | $164.16 | $162.59 | $163.22 | $163.22 | 333,850 |
| 2023-12-18 | $161.89 | $164.69 | $161.26 | $164.43 | $164.43 | 603,864 |
| 2023-12-15 | $158.34 | $160.37 | $157.48 | $160.19 | $160.19 | 1,091,921 |
| 2023-12-14 | $166.54 | $166.86 | $159.17 | $159.98 | $159.98 | 788,595 |
| 2023-12-13 | $168.82 | $170.27 | $165.87 | $166.68 | $166.68 | 419,240 |
| 2023-12-12 | $166.33 | $170.62 | $166.33 | $169.59 | $169.59 | 457,636 |
| 2023-12-11 | $165.24 | $168.85 | $165.24 | $166.31 | $166.31 | 368,127 |
| 2023-12-08 | $163.00 | $163.91 | $162.42 | $163.64 | $163.64 | 204,417 |
| 2023-12-07 | $162.29 | $163.08 | $161.70 | $162.75 | $162.75 | 252,767 |
| 2023-12-06 | $162.79 | $163.85 | $161.24 | $161.51 | $161.51 | 205,228 |
| 2023-12-05 | $163.41 | $163.76 | $162.48 | $162.81 | $162.81 | 200,498 |
| 2023-12-04 | $163.08 | $164.80 | $163.08 | $163.97 | $163.97 | 216,772 |
| 2023-12-01 | $162.26 | $164.47 | $162.26 | $163.48 | $163.48 | 259,858 |
| 2023-11-30 | $160.56 | $163.36 | $160.56 | $163.06 | $163.06 | 313,805 |
| 2023-11-29 | $161.02 | $162.10 | $159.18 | $160.24 | $160.24 | 274,867 |
| 2023-11-28 | $163.27 | $163.56 | $160.67 | $160.96 | $160.96 | 215,600 |
| 2023-11-27 | $162.02 | $163.60 | $161.41 | $163.26 | $163.26 | 274,750 |
| 2023-11-24 | $162.00 | $163.97 | $161.64 | $162.38 | $162.38 | 106,595 |
| 2023-11-22 | $160.18 | $162.23 | $160.18 | $161.50 | $161.50 | 187,411 |
| 2023-11-21 | $159.11 | $160.47 | $158.27 | $160.13 | $160.13 | 326,746 |
| 2023-11-20 | $157.99 | $158.96 | $157.45 | $158.53 | $158.53 | 246,050 |
| 2023-11-17 | $158.21 | $159.43 | $157.52 | $158.53 | $158.53 | 437,401 |
| 2023-11-16 | $158.82 | $159.64 | $157.21 | $157.51 | $157.51 | 257,069 |
| 2023-11-15 | $158.81 | $159.93 | $156.98 | $158.48 | $158.48 | 482,376 |
| 2023-11-14 | $162.89 | $163.53 | $158.55 | $158.81 | $158.81 | 484,365 |
| 2023-11-13 | $161.50 | $163.62 | $161.24 | $163.04 | $163.04 | 484,743 |
| 2023-11-10 | $155.42 | $162.18 | $155.42 | $162.15 | $162.15 | 549,233 |
| 2023-11-09 | $155.99 | $156.40 | $154.89 | $155.27 | $155.27 | 279,044 |
| 2023-11-08 | $155.78 | $156.68 | $154.79 | $155.99 | $155.99 | 361,356 |
| 2023-11-07 | $154.00 | $155.93 | $153.80 | $155.05 | $155.05 | 453,370 |
| 2023-11-06 | $152.61 | $154.74 | $151.91 | $153.86 | $153.86 | 586,892 |
| 2023-11-03 | $154.84 | $157.69 | $150.88 | $152.00 | $152.00 | 817,462 |
| 2023-11-02 | $149.13 | $151.28 | $146.16 | $148.76 | $148.76 | 942,156 |
| 2023-11-01 | $149.53 | $150.16 | $146.66 | $148.49 | $148.49 | 658,970 |
| 2023-10-31 | $147.40 | $149.88 | $147.32 | $149.47 | $149.47 | 259,096 |
| 2023-10-30 | $145.98 | $148.17 | $145.96 | $147.90 | $147.90 | 260,559 |
| 2023-10-27 | $147.01 | $147.01 | $144.74 | $145.10 | $145.10 | 265,754 |
| 2023-10-26 | $146.31 | $148.76 | $145.53 | $147.63 | $147.63 | 303,525 |
| 2023-10-25 | $146.69 | $148.57 | $145.85 | $145.92 | $145.92 | 219,815 |
| 2023-10-24 | $146.88 | $148.81 | $146.13 | $146.94 | $146.94 | 304,166 |
| 2023-10-23 | $148.02 | $148.09 | $145.41 | $146.22 | $146.22 | 278,553 |
| 2023-10-20 | $150.20 | $150.20 | $147.20 | $148.20 | $148.20 | 281,470 |
| 2023-10-19 | $151.03 | $151.75 | $149.69 | $150.07 | $150.07 | 261,911 |
| 2023-10-18 | $152.76 | $152.90 | $150.51 | $151.44 | $151.44 | 433,847 |
| 2023-10-17 | $151.13 | $156.08 | $149.68 | $153.82 | $153.82 | 761,010 |
| 2023-10-16 | $147.66 | $151.70 | $147.66 | $151.38 | $151.38 | 526,461 |
| 2023-10-13 | $145.90 | $147.16 | $144.91 | $146.37 | $146.37 | 178,666 |
| 2023-10-12 | $146.72 | $146.72 | $143.96 | $145.36 | $145.36 | 212,601 |
| 2023-10-11 | $145.41 | $146.35 | $144.09 | $145.93 | $145.93 | 300,663 |
| 2023-10-10 | $145.44 | $146.20 | $144.75 | $145.03 | $145.03 | 274,515 |
| 2023-10-09 | $145.06 | $145.85 | $143.89 | $145.38 | $145.38 | 203,774 |
| 2023-10-06 | $141.64 | $146.14 | $141.59 | $145.81 | $145.81 | 306,152 |
| 2023-10-05 | $141.90 | $143.23 | $140.75 | $141.93 | $141.93 | 363,557 |
| 2023-10-04 | $142.37 | $143.34 | $140.39 | $142.55 | $142.55 | 385,651 |
| 2023-10-03 | $142.44 | $142.54 | $140.64 | $142.32 | $142.32 | 416,484 |
| 2023-10-02 | $144.70 | $144.70 | $142.73 | $143.32 | $143.32 | 259,541 |
| 2023-09-29 | $146.85 | $147.28 | $144.67 | $145.19 | $145.19 | 399,997 |
| 2023-09-28 | $145.71 | $147.00 | $145.68 | $146.98 | $146.98 | 274,775 |
| 2023-09-27 | $146.23 | $146.96 | $144.41 | $145.73 | $145.73 | 175,021 |
| 2023-09-26 | $148.29 | $149.58 | $145.41 | $145.88 | $145.88 | 236,582 |
| 2023-09-25 | $147.75 | $150.03 | $147.63 | $148.64 | $148.64 | 391,495 |
| 2023-09-22 | $146.46 | $148.96 | $146.04 | $148.56 | $148.56 | 399,002 |
| 2023-09-21 | $146.93 | $147.49 | $145.64 | $146.51 | $146.51 | 304,148 |
| 2023-09-20 | $147.90 | $148.46 | $146.95 | $147.04 | $147.04 | 215,925 |
| 2023-09-19 | $145.75 | $148.10 | $145.75 | $147.64 | $147.64 | 307,244 |
| 2023-09-18 | $143.88 | $145.35 | $143.17 | $145.31 | $145.31 | 263,140 |
| 2023-09-15 | $143.20 | $144.15 | $142.39 | $143.62 | $143.62 | 870,151 |
| 2023-09-14 | $144.06 | $144.80 | $142.41 | $144.15 | $144.15 | 305,524 |
| 2023-09-13 | $144.09 | $145.03 | $141.52 | $142.96 | $142.96 | 302,854 |
| 2023-09-12 | $142.30 | $145.09 | $142.22 | $143.66 | $143.66 | 288,098 |
| 2023-09-11 | $143.79 | $144.79 | $141.60 | $141.86 | $141.86 | 428,351 |
| 2023-09-08 | $140.13 | $143.27 | $139.16 | $142.94 | $142.94 | 427,760 |
| 2023-09-07 | $138.98 | $140.66 | $138.61 | $140.14 | $140.14 | 477,470 |
| 2023-09-06 | $136.53 | $139.90 | $136.04 | $139.04 | $139.04 | 354,850 |
| 2023-09-05 | $138.11 | $138.25 | $135.57 | $136.48 | $136.48 | 567,022 |
| 2023-09-01 | $139.55 | $139.84 | $138.75 | $138.96 | $138.96 | 274,442 |
| 2023-08-31 | $140.00 | $140.24 | $138.49 | $138.62 | $138.62 | 224,254 |
| 2023-08-30 | $139.65 | $140.70 | $139.08 | $139.33 | $139.33 | 185,403 |
| 2023-08-29 | $139.77 | $140.25 | $137.72 | $139.63 | $139.63 | 249,138 |
| 2023-08-28 | $139.83 | $141.07 | $138.18 | $138.91 | $138.91 | 281,859 |
| 2023-08-25 | $140.37 | $141.57 | $139.76 | $140.01 | $140.01 | 349,795 |
| 2023-08-24 | $136.33 | $140.74 | $136.33 | $140.50 | $140.50 | 397,347 |
| 2023-08-23 | $135.43 | $136.92 | $135.20 | $136.91 | $136.91 | 235,286 |
| 2023-08-22 | $136.19 | $137.29 | $135.26 | $135.41 | $135.41 | 255,241 |
| 2023-08-21 | $138.03 | $138.03 | $135.07 | $136.63 | $136.63 | 394,451 |
| 2023-08-18 | $137.54 | $139.34 | $137.24 | $137.53 | $137.53 | 324,790 |
| 2023-08-17 | $139.77 | $139.77 | $138.06 | $138.37 | $138.37 | 307,735 |
| 2023-08-16 | $139.25 | $141.05 | $138.83 | $139.04 | $139.04 | 275,686 |
| 2023-08-15 | $139.26 | $139.80 | $137.97 | $139.29 | $139.29 | 307,415 |
| 2023-08-14 | $140.18 | $140.49 | $139.44 | $140.09 | $140.09 | 278,256 |
| 2023-08-11 | $140.21 | $141.49 | $139.99 | $141.03 | $141.03 | 300,527 |
| 2023-08-10 | $139.28 | $141.40 | $138.98 | $140.89 | $140.89 | 412,721 |
| 2023-08-09 | $139.73 | $140.27 | $138.02 | $138.38 | $138.38 | 268,452 |
| 2023-08-08 | $137.83 | $139.82 | $137.61 | $139.76 | $139.76 | 402,207 |
| 2023-08-07 | $141.58 | $142.57 | $139.05 | $139.60 | $139.60 | 342,982 |
| 2023-08-04 | $142.51 | $146.18 | $139.78 | $140.33 | $140.33 | 536,263 |
| 2023-08-03 | $141.49 | $142.88 | $140.56 | $142.31 | $142.31 | 521,171 |
| 2023-08-02 | $140.35 | $143.13 | $140.35 | $142.53 | $142.53 | 374,055 |
| 2023-08-01 | $140.36 | $141.52 | $139.19 | $141.34 | $141.34 | 360,923 |
| 2023-07-31 | $141.95 | $142.86 | $139.65 | $140.35 | $140.35 | 273,139 |
| 2023-07-28 | $142.06 | $142.34 | $139.99 | $141.53 | $141.53 | 445,922 |
| 2023-07-27 | $142.43 | $142.43 | $140.49 | $140.72 | $140.72 | 773,700 |
| 2023-07-26 | $142.64 | $144.45 | $141.57 | $142.13 | $142.13 | 348,768 |
| 2023-07-25 | $142.99 | $143.74 | $142.05 | $142.62 | $142.62 | 221,029 |
| 2023-07-24 | $143.67 | $144.66 | $142.33 | $143.24 | $143.24 | 324,101 |
| 2023-07-21 | $145.37 | $145.98 | $143.33 | $143.98 | $143.98 | 337,969 |
| 2023-07-20 | $143.83 | $145.14 | $142.62 | $145.00 | $145.00 | 270,175 |
| 2023-07-19 | $142.52 | $143.14 | $141.11 | $142.37 | $142.37 | 329,333 |
| 2023-07-18 | $141.42 | $144.20 | $141.30 | $142.62 | $142.62 | 286,873 |
| 2023-07-17 | $139.98 | $143.23 | $139.69 | $142.43 | $142.43 | 338,946 |
| 2023-07-14 | $142.35 | $142.47 | $140.16 | $140.31 | $140.31 | 256,170 |
| 2023-07-13 | $139.64 | $142.02 | $139.45 | $141.97 | $141.97 | 461,548 |
| 2023-07-12 | $142.81 | $143.82 | $140.39 | $140.52 | $140.52 | 352,600 |
| 2023-07-11 | $143.03 | $143.89 | $141.84 | $141.88 | $141.88 | 234,152 |
| 2023-07-10 | $142.64 | $143.72 | $141.88 | $142.37 | $142.37 | 326,367 |
| 2023-07-07 | $141.66 | $144.26 | $141.66 | $142.89 | $142.89 | 487,038 |
| 2023-07-06 | $139.09 | $142.05 | $138.10 | $141.70 | $141.70 | 405,160 |
| 2023-07-05 | $138.81 | $141.23 | $138.32 | $139.49 | $139.49 | 390,594 |
| 2023-07-03 | $138.50 | $141.32 | $138.15 | $140.08 | $140.08 | 148,227 |
| 2023-06-30 | $139.05 | $140.29 | $138.33 | $138.69 | $138.69 | 552,617 |
| 2023-06-29 | $139.25 | $140.21 | $137.78 | $138.01 | $138.01 | 381,025 |
| 2023-06-28 | $139.37 | $139.37 | $137.58 | $138.95 | $138.95 | 339,366 |
| 2023-06-27 | $138.76 | $140.34 | $138.76 | $139.70 | $139.70 | 302,173 |
| 2023-06-26 | $139.41 | $141.44 | $138.63 | $138.77 | $138.77 | 538,545 |
| 2023-06-23 | $138.68 | $141.11 | $135.60 | $139.41 | $139.41 | 861,426 |
| 2023-06-22 | $143.74 | $143.74 | $139.91 | $142.26 | $142.26 | 490,275 |
| 2023-06-21 | $144.19 | $145.39 | $143.06 | $143.22 | $143.22 | 534,946 |
| 2023-06-20 | $142.84 | $145.04 | $141.83 | $144.25 | $144.25 | 469,930 |
| 2023-06-16 | $145.18 | $145.18 | $141.97 | $143.03 | $143.03 | 648,249 |
| 2023-06-15 | $140.53 | $144.60 | $140.52 | $144.48 | $144.48 | 537,938 |
| 2023-06-14 | $144.02 | $145.41 | $140.84 | $141.11 | $141.11 | 341,425 |
| 2023-06-13 | $143.67 | $145.46 | $143.61 | $144.26 | $144.26 | 298,213 |
| 2023-06-12 | $144.15 | $145.10 | $142.58 | $143.66 | $143.66 | 254,372 |
| 2023-06-09 | $144.67 | $145.53 | $143.61 | $144.29 | $144.29 | 232,759 |
| 2023-06-08 | $146.33 | $147.08 | $144.02 | $144.60 | $144.60 | 250,962 |
| 2023-06-07 | $144.25 | $147.04 | $142.70 | $146.52 | $146.52 | 365,810 |
| 2023-06-06 | $143.00 | $144.64 | $141.86 | $142.70 | $142.70 | 384,301 |
| 2023-06-05 | $145.44 | $145.44 | $142.37 | $142.89 | $142.89 | 494,200 |
| 2023-06-02 | $143.44 | $146.32 | $143.44 | $145.68 | $145.68 | 346,073 |
| 2023-06-01 | $141.00 | $142.17 | $140.63 | $141.85 | $141.85 | 365,723 |
| 2023-05-31 | $141.97 | $142.32 | $138.84 | $140.00 | $140.00 | 380,194 |
| 2023-05-30 | $143.33 | $143.83 | $141.67 | $142.84 | $142.84 | 219,332 |
| 2023-05-26 | $144.25 | $144.25 | $142.64 | $143.67 | $143.67 | 335,206 |
| 2023-05-25 | $144.00 | $145.34 | $143.03 | $143.70 | $143.70 | 281,695 |
| 2023-05-24 | $145.51 | $146.21 | $144.43 | $144.54 | $144.54 | 326,995 |
| 2023-05-23 | $149.00 | $150.79 | $145.95 | $146.41 | $146.41 | 436,360 |
| 2023-05-22 | $150.02 | $150.75 | $148.64 | $149.14 | $149.14 | 205,708 |
| 2023-05-19 | $150.99 | $151.77 | $149.35 | $150.19 | $150.19 | 319,282 |
| 2023-05-18 | $147.97 | $150.50 | $147.85 | $150.07 | $150.07 | 267,694 |
| 2023-05-17 | $148.43 | $150.30 | $148.24 | $148.59 | $148.59 | 490,282 |
| 2023-05-16 | $148.51 | $149.14 | $147.47 | $147.65 | $147.65 | 270,462 |
| 2023-05-15 | $148.34 | $149.43 | $147.79 | $149.16 | $149.16 | 250,533 |
| 2023-05-12 | $150.00 | $150.23 | $147.19 | $148.44 | $147.65 | 330,316 |
| 2023-05-11 | $146.36 | $149.68 | $146.36 | $149.49 | $148.69 | 399,299 |
| 2023-05-10 | $148.19 | $148.75 | $145.44 | $147.42 | $146.63 | 419,057 |
| 2023-05-09 | $147.05 | $148.97 | $146.26 | $147.63 | $146.84 | 395,164 |
| 2023-05-08 | $147.80 | $148.75 | $145.07 | $148.30 | $147.51 | 424,424 |
| 2023-05-05 | $144.26 | $149.98 | $142.71 | $145.76 | $145.76 | 830,059 |
| 2023-05-04 | $137.02 | $137.35 | $133.13 | $135.26 | $135.26 | 922,425 |
| 2023-05-03 | $141.17 | $142.34 | $138.11 | $138.42 | $138.42 | 618,440 |
| 2023-05-02 | $141.98 | $142.01 | $138.74 | $140.62 | $140.62 | 404,263 |
| 2023-05-01 | $142.46 | $144.34 | $142.02 | $143.03 | $143.03 | 269,244 |
| 2023-04-28 | $140.69 | $143.68 | $140.57 | $142.32 | $142.32 | 517,228 |
| 2023-04-27 | $138.88 | $141.85 | $137.82 | $141.65 | $141.65 | 451,484 |
| 2023-04-26 | $139.58 | $141.51 | $137.72 | $138.80 | $138.80 | 269,751 |
| 2023-04-25 | $140.30 | $141.39 | $139.69 | $140.40 | $140.40 | 257,166 |
| 2023-04-24 | $140.39 | $141.67 | $139.83 | $141.12 | $141.12 | 294,574 |
| 2023-04-21 | $141.42 | $141.42 | $139.24 | $140.31 | $140.31 | 263,933 |
| 2023-04-20 | $140.63 | $141.93 | $139.45 | $141.81 | $141.81 | 355,894 |
| 2023-04-19 | $141.58 | $141.58 | $138.99 | $140.61 | $140.61 | 373,979 |
| 2023-04-18 | $139.10 | $142.16 | $139.10 | $141.53 | $141.53 | 381,345 |
| 2023-04-17 | $136.97 | $139.42 | $136.27 | $139.33 | $139.33 | 243,327 |
| 2023-04-14 | $137.87 | $138.59 | $136.02 | $137.39 | $137.39 | 359,105 |
| 2023-04-13 | $137.05 | $137.70 | $136.56 | $137.20 | $137.20 | 399,969 |
| 2023-04-12 | $135.69 | $137.48 | $135.69 | $137.36 | $137.36 | 292,950 |
| 2023-04-11 | $135.13 | $136.48 | $134.43 | $135.43 | $135.43 | 357,202 |
| 2023-04-10 | $132.72 | $135.65 | $132.72 | $135.09 | $135.09 | 399,844 |
| 2023-04-06 | $135.43 | $135.98 | $132.84 | $133.07 | $133.07 | 305,711 |
| 2023-04-05 | $132.20 | $135.21 | $132.20 | $135.00 | $135.00 | 425,176 |
| 2023-04-04 | $134.99 | $135.00 | $131.29 | $133.35 | $133.35 | 349,739 |
| 2023-04-03 | $133.47 | $134.97 | $131.89 | $134.55 | $134.55 | 285,162 |
| 2023-03-31 | $133.51 | $134.17 | $132.25 | $132.76 | $132.76 | 251,587 |
| 2023-03-30 | $133.89 | $134.74 | $131.82 | $132.42 | $132.42 | 329,606 |
| 2023-03-29 | $133.22 | $134.34 | $132.23 | $133.51 | $133.51 | 393,186 |
| 2023-03-28 | $129.35 | $132.12 | $128.47 | $131.55 | $131.55 | 453,293 |
| 2023-03-27 | $129.58 | $131.23 | $128.21 | $130.20 | $130.20 | 395,796 |
| 2023-03-24 | $123.90 | $127.56 | $123.08 | $127.45 | $127.45 | 311,374 |
| 2023-03-23 | $127.08 | $128.60 | $125.36 | $125.77 | $125.77 | 521,514 |
| 2023-03-22 | $130.16 | $130.99 | $127.06 | $127.08 | $127.08 | 496,177 |
| 2023-03-21 | $131.06 | $131.58 | $129.99 | $130.59 | $130.59 | 521,052 |
| 2023-03-20 | $123.56 | $129.45 | $122.65 | $127.35 | $127.35 | 762,176 |
| 2023-03-17 | $127.50 | $127.50 | $120.99 | $121.97 | $121.97 | 834,464 |
| 2023-03-16 | $123.77 | $129.69 | $123.57 | $128.69 | $128.69 | 432,090 |
| 2023-03-15 | $126.65 | $127.79 | $122.31 | $124.83 | $124.83 | 661,095 |
| 2023-03-14 | $128.73 | $130.49 | $128.04 | $130.22 | $130.22 | 659,228 |
| 2023-03-13 | $130.56 | $130.56 | $125.35 | $125.51 | $125.51 | 603,116 |
| 2023-03-10 | $136.87 | $137.05 | $133.32 | $133.74 | $133.74 | 501,558 |
| 2023-03-09 | $141.76 | $142.23 | $137.71 | $138.34 | $138.34 | 524,279 |
| 2023-03-08 | $143.44 | $143.88 | $140.16 | $141.81 | $141.81 | 439,077 |
| 2023-03-07 | $143.67 | $146.39 | $143.08 | $143.36 | $143.36 | 455,756 |
| 2023-03-06 | $146.35 | $147.34 | $142.30 | $143.32 | $143.32 | 545,818 |
| 2023-03-03 | $146.13 | $147.40 | $144.65 | $146.58 | $146.58 | 388,292 |
| 2023-03-02 | $145.85 | $146.23 | $143.25 | $146.17 | $146.17 | 538,099 |
| 2023-03-01 | $144.31 | $147.13 | $144.00 | $146.39 | $146.39 | 496,687 |
| 2023-02-28 | $144.54 | $145.80 | $143.84 | $144.47 | $144.47 | 496,456 |
| 2023-02-27 | $146.57 | $147.35 | $143.56 | $143.83 | $143.83 | 352,480 |
| 2023-02-24 | $145.14 | $146.88 | $144.12 | $146.12 | $146.12 | 735,205 |
| 2023-02-23 | $148.25 | $149.74 | $145.52 | $145.69 | $145.69 | 527,577 |
| 2023-02-22 | $146.67 | $148.15 | $146.12 | $147.39 | $147.39 | 336,278 |
| 2023-02-21 | $148.44 | $148.44 | $146.20 | $146.99 | $146.99 | 256,240 |
| 2023-02-17 | $148.22 | $149.85 | $147.26 | $149.06 | $149.06 | 386,151 |
| 2023-02-16 | $147.16 | $150.02 | $146.63 | $148.22 | $148.22 | 339,020 |
| 2023-02-15 | $148.50 | $149.37 | $147.68 | $147.99 | $147.99 | 312,390 |
| 2023-02-14 | $151.67 | $152.29 | $148.30 | $149.07 | $149.07 | 499,103 |
| 2023-02-13 | $150.70 | $152.26 | $150.14 | $151.55 | $151.55 | 339,065 |
| 2023-02-10 | $150.48 | $151.84 | $150.13 | $151.58 | $151.58 | 359,043 |
| 2023-02-09 | $151.28 | $151.99 | $148.14 | $149.62 | $149.62 | 537,400 |
| 2023-02-08 | $148.02 | $150.62 | $147.21 | $150.32 | $150.32 | 416,281 |
| 2023-02-07 | $144.79 | $148.70 | $143.70 | $148.64 | $148.64 | 423,100 |
| 2023-02-06 | $142.63 | $146.36 | $142.57 | $145.76 | $145.76 | 732,533 |
| 2023-02-03 | $141.11 | $143.65 | $134.89 | $142.03 | $142.03 | 1,316,870 |
| 2023-02-02 | $150.77 | $152.27 | $144.51 | $146.53 | $146.53 | 761,721 |
| 2023-02-01 | $150.06 | $153.36 | $148.86 | $151.87 | $151.87 | 549,864 |
| 2023-01-31 | $149.56 | $151.98 | $148.14 | $151.77 | $151.77 | 337,485 |
| 2023-01-30 | $150.00 | $151.81 | $149.38 | $149.48 | $149.48 | 293,964 |
| 2023-01-27 | $152.04 | $152.04 | $149.39 | $150.25 | $150.25 | 234,257 |
| 2023-01-26 | $149.20 | $152.43 | $149.02 | $151.92 | $151.92 | 444,795 |
| 2023-01-25 | $145.05 | $149.29 | $145.05 | $148.87 | $148.87 | 362,903 |
| 2023-01-24 | $142.73 | $145.97 | $141.40 | $144.96 | $144.96 | 237,807 |
| 2023-01-23 | $143.08 | $144.45 | $142.70 | $143.35 | $143.35 | 256,531 |
| 2023-01-20 | $141.43 | $143.09 | $139.99 | $143.08 | $143.08 | 258,301 |
| 2023-01-19 | $140.39 | $142.22 | $138.57 | $140.61 | $140.61 | 302,762 |
| 2023-01-18 | $144.09 | $144.47 | $141.21 | $141.22 | $141.22 | 242,164 |
| 2023-01-17 | $145.96 | $147.01 | $143.81 | $144.29 | $144.29 | 399,540 |
| 2023-01-13 | $143.93 | $146.41 | $142.38 | $145.96 | $145.96 | 254,982 |
| 2023-01-12 | $144.80 | $145.18 | $143.27 | $143.84 | $143.84 | 393,078 |
| 2023-01-11 | $146.40 | $147.02 | $142.87 | $143.91 | $143.91 | 469,799 |
| 2023-01-10 | $145.04 | $146.70 | $144.33 | $146.47 | $146.47 | 332,291 |
| 2023-01-09 | $145.72 | $147.29 | $143.79 | $143.98 | $143.98 | 302,833 |
| 2023-01-06 | $146.13 | $147.88 | $145.48 | $145.56 | $145.56 | 389,179 |
| 2023-01-05 | $143.95 | $145.88 | $143.59 | $145.20 | $145.20 | 462,012 |
| 2023-01-04 | $141.27 | $143.15 | $140.75 | $142.03 | $142.03 | 536,723 |
| 2023-01-03 | $142.09 | $142.97 | $140.65 | $141.33 | $141.33 | 410,628 |
| 2022-12-30 | $142.14 | $142.83 | $140.91 | $142.09 | $142.09 | 191,568 |
| 2022-12-29 | $141.12 | $143.21 | $140.68 | $142.58 | $142.58 | 194,806 |
| 2022-12-28 | $143.07 | $143.13 | $140.57 | $140.59 | $140.59 | 215,915 |
| 2022-12-27 | $142.70 | $143.14 | $141.66 | $142.60 | $142.60 | 168,365 |
| 2022-12-23 | $142.88 | $143.46 | $141.46 | $142.67 | $142.67 | 168,689 |
| 2022-12-22 | $143.37 | $143.69 | $140.16 | $142.47 | $142.47 | 336,145 |
| 2022-12-21 | $141.01 | $144.00 | $140.69 | $143.03 | $143.03 | 471,771 |
| 2022-12-20 | $138.51 | $140.13 | $136.68 | $139.56 | $139.56 | 808,015 |
| 2022-12-19 | $137.31 | $139.26 | $135.53 | $137.32 | $137.32 | 459,296 |
| 2022-12-16 | $135.48 | $137.67 | $135.01 | $137.24 | $137.24 | 843,072 |
| 2022-12-15 | $137.16 | $138.17 | $135.81 | $136.60 | $136.60 | 486,352 |
| 2022-12-14 | $139.07 | $140.53 | $137.41 | $138.36 | $138.36 | 432,386 |
| 2022-12-13 | $142.08 | $142.08 | $138.28 | $139.07 | $139.07 | 369,854 |
| 2022-12-12 | $140.96 | $141.09 | $139.90 | $140.91 | $140.91 | 389,427 |
| 2022-12-09 | $142.62 | $143.67 | $140.35 | $140.41 | $140.41 | 371,751 |
| 2022-12-08 | $147.00 | $147.26 | $142.20 | $143.44 | $143.44 | 282,381 |
| 2022-12-07 | $145.80 | $147.16 | $144.42 | $145.21 | $145.21 | 513,197 |
| 2022-12-06 | $140.75 | $146.16 | $140.42 | $146.06 | $146.06 | 794,229 |
| 2022-12-05 | $144.03 | $144.12 | $138.60 | $139.23 | $139.23 | 523,530 |
| 2022-12-02 | $145.18 | $147.12 | $144.27 | $144.46 | $144.46 | 293,457 |
| 2022-12-01 | $144.98 | $146.46 | $144.10 | $145.53 | $145.53 | 339,128 |
| 2022-11-30 | $141.36 | $144.42 | $140.20 | $144.40 | $144.40 | 485,719 |
| 2022-11-29 | $140.23 | $142.44 | $140.23 | $141.59 | $141.59 | 460,063 |
| 2022-11-28 | $141.79 | $142.51 | $140.33 | $140.35 | $140.35 | 415,020 |
| 2022-11-25 | $141.70 | $143.04 | $141.32 | $142.86 | $142.86 | 93,051 |
| 2022-11-23 | $141.25 | $142.59 | $140.88 | $141.03 | $141.03 | 181,599 |
| 2022-11-22 | $139.68 | $142.00 | $139.51 | $141.63 | $141.63 | 255,189 |
| 2022-11-21 | $138.85 | $139.92 | $137.42 | $138.15 | $138.15 | 345,436 |
| 2022-11-18 | $136.78 | $139.14 | $136.28 | $138.83 | $138.83 | 385,983 |
| 2022-11-17 | $134.27 | $136.63 | $134.27 | $135.56 | $135.56 | 340,909 |
| 2022-11-16 | $136.39 | $137.43 | $135.16 | $135.82 | $135.82 | 468,214 |
| 2022-11-15 | $133.74 | $137.22 | $133.74 | $136.72 | $136.72 | 462,653 |
| 2022-11-14 | $131.61 | $135.90 | $131.24 | $133.24 | $133.24 | 919,402 |
| 2022-11-11 | $140.42 | $140.75 | $132.03 | $132.50 | $131.71 | 682,561 |
| 2022-11-10 | $144.92 | $144.99 | $138.33 | $139.40 | $138.57 | 611,552 |
| 2022-11-09 | $142.41 | $144.93 | $141.48 | $142.01 | $141.16 | 400,960 |
| 2022-11-08 | $142.69 | $143.75 | $142.14 | $143.09 | $142.24 | 626,726 |
| 2022-11-07 | $143.79 | $144.76 | $141.71 | $142.78 | $141.93 | 541,934 |
| 2022-11-04 | $143.69 | $146.29 | $140.47 | $142.99 | $142.99 | 688,133 |
| 2022-11-03 | $142.06 | $142.06 | $138.35 | $139.04 | $139.04 | 1,078,928 |
| 2022-11-02 | $145.16 | $146.61 | $142.25 | $143.44 | $143.44 | 784,812 |
| 2022-11-01 | $148.05 | $148.05 | $145.21 | $145.43 | $145.43 | 594,242 |
| 2022-10-31 | $146.01 | $147.84 | $145.02 | $147.17 | $147.17 | 476,853 |
| 2022-10-28 | $146.62 | $148.75 | $146.08 | $148.55 | $148.55 | 380,511 |
| 2022-10-27 | $144.67 | $147.80 | $144.29 | $145.49 | $145.49 | 521,032 |
| 2022-10-26 | $143.96 | $145.28 | $142.96 | $143.00 | $143.00 | 391,675 |
| 2022-10-25 | $140.73 | $143.53 | $140.73 | $143.11 | $143.11 | 397,195 |
| 2022-10-24 | $139.86 | $142.11 | $139.86 | $141.86 | $141.86 | 269,856 |
| 2022-10-21 | $135.60 | $139.43 | $135.49 | $139.32 | $139.32 | 459,258 |
| 2022-10-20 | $139.48 | $140.32 | $135.03 | $135.14 | $135.14 | 280,434 |
| 2022-10-19 | $138.22 | $140.67 | $138.12 | $139.48 | $139.48 | 631,428 |
| 2022-10-18 | $137.88 | $138.44 | $136.81 | $137.84 | $137.84 | 463,737 |
| 2022-10-17 | $137.95 | $138.16 | $134.96 | $135.37 | $135.37 | 381,561 |
| 2022-10-14 | $136.80 | $137.65 | $135.58 | $135.66 | $135.66 | 493,967 |
| 2022-10-13 | $128.61 | $137.21 | $128.26 | $136.50 | $136.50 | 404,756 |
| 2022-10-12 | $130.84 | $132.22 | $129.63 | $130.12 | $130.12 | 316,466 |
| 2022-10-11 | $131.25 | $133.00 | $130.39 | $130.90 | $130.90 | 364,404 |
| 2022-10-10 | $132.18 | $133.14 | $131.00 | $131.79 | $131.79 | 298,373 |
| 2022-10-07 | $134.04 | $134.04 | $130.99 | $131.52 | $131.52 | 331,511 |
| 2022-10-06 | $133.93 | $135.68 | $133.36 | $134.62 | $134.62 | 444,011 |
| 2022-10-05 | $132.75 | $136.60 | $132.21 | $135.38 | $135.38 | 572,509 |
| 2022-10-04 | $131.01 | $136.63 | $131.01 | $134.99 | $134.99 | 708,765 |
| 2022-10-03 | $127.95 | $129.96 | $126.36 | $129.54 | $129.54 | 344,992 |
| 2022-09-30 | $124.45 | $127.28 | $124.22 | $125.81 | $125.81 | 689,725 |
| 2022-09-29 | $124.33 | $125.58 | $122.90 | $124.71 | $124.71 | 610,866 |
| 2022-09-28 | $122.00 | $126.14 | $121.66 | $125.20 | $125.20 | 347,269 |
| 2022-09-27 | $123.23 | $123.61 | $120.29 | $120.95 | $120.95 | 316,422 |
| 2022-09-26 | $122.32 | $124.13 | $121.34 | $122.22 | $122.22 | 492,485 |
| 2022-09-23 | $124.28 | $124.93 | $122.06 | $123.21 | $123.21 | 322,389 |
| 2022-09-22 | $127.33 | $127.38 | $125.49 | $126.53 | $126.53 | 380,616 |
| 2022-09-21 | $128.55 | $129.16 | $126.39 | $126.67 | $126.67 | 251,417 |
| 2022-09-20 | $129.30 | $130.00 | $127.58 | $128.06 | $128.06 | 247,682 |
| 2022-09-19 | $128.00 | $130.39 | $127.31 | $130.24 | $130.24 | 250,082 |
| 2022-09-16 | $129.49 | $130.12 | $128.38 | $129.07 | $129.07 | 526,282 |
| 2022-09-15 | $130.19 | $132.80 | $129.73 | $130.56 | $130.56 | 342,957 |
| 2022-09-14 | $129.29 | $130.76 | $128.89 | $130.58 | $130.58 | 427,802 |
| 2022-09-13 | $129.66 | $131.16 | $129.17 | $129.42 | $129.42 | 349,062 |
| 2022-09-12 | $129.99 | $132.05 | $129.56 | $131.04 | $131.04 | 447,533 |
| 2022-09-09 | $128.26 | $129.81 | $128.26 | $129.38 | $129.38 | 267,746 |
| 2022-09-08 | $127.42 | $128.39 | $126.67 | $127.68 | $127.68 | 207,851 |
| 2022-09-07 | $124.14 | $127.16 | $123.59 | $127.11 | $127.11 | 289,678 |
| 2022-09-06 | $125.00 | $125.32 | $123.71 | $124.73 | $124.73 | 198,714 |
| 2022-09-02 | $126.38 | $127.35 | $123.88 | $124.54 | $124.54 | 309,673 |
| 2022-09-01 | $124.87 | $125.47 | $124.13 | $125.39 | $125.39 | 215,590 |
| 2022-08-31 | $125.24 | $125.83 | $124.17 | $125.36 | $125.36 | 266,325 |
| 2022-08-30 | $126.93 | $127.00 | $124.13 | $125.31 | $125.31 | 218,452 |
| 2022-08-29 | $126.93 | $128.00 | $125.49 | $126.01 | $126.01 | 258,079 |
| 2022-08-26 | $130.00 | $130.05 | $127.65 | $127.70 | $127.70 | 195,457 |
| 2022-08-25 | $128.77 | $129.63 | $128.33 | $129.10 | $129.10 | 271,109 |
| 2022-08-24 | $127.40 | $128.35 | $126.76 | $128.10 | $128.10 | 214,101 |
| 2022-08-23 | $127.71 | $128.60 | $127.04 | $127.82 | $127.82 | 312,521 |
| 2022-08-22 | $127.79 | $128.59 | $126.82 | $127.74 | $127.74 | 317,585 |
| 2022-08-19 | $129.75 | $129.75 | $128.36 | $129.21 | $129.21 | 229,030 |
| 2022-08-18 | $127.93 | $129.99 | $127.93 | $129.91 | $129.91 | 317,970 |
| 2022-08-17 | $127.91 | $129.25 | $127.37 | $128.10 | $128.10 | 262,341 |
| 2022-08-16 | $129.13 | $130.21 | $128.70 | $129.09 | $129.09 | 315,086 |
| 2022-08-15 | $128.91 | $131.29 | $128.91 | $130.00 | $130.00 | 179,517 |
| 2022-08-12 | $131.00 | $132.12 | $130.67 | $131.65 | $130.84 | 212,943 |
| 2022-08-11 | $129.47 | $131.16 | $128.94 | $130.29 | $129.49 | 313,067 |
| 2022-08-10 | $125.65 | $127.76 | $125.29 | $127.70 | $126.92 | 318,819 |
| 2022-08-09 | $123.53 | $126.04 | $123.33 | $124.65 | $123.89 | 372,787 |
| 2022-08-08 | $124.67 | $125.50 | $122.50 | $122.80 | $122.05 | 503,796 |
| 2022-08-05 | $119.60 | $124.50 | $118.31 | $123.42 | $122.67 | 650,654 |
| 2022-08-04 | $115.21 | $116.05 | $113.45 | $113.56 | $112.87 | 379,653 |
| 2022-08-03 | $114.00 | $115.82 | $113.06 | $115.74 | $115.03 | 233,796 |
| 2022-08-02 | $115.07 | $115.31 | $113.32 | $113.55 | $112.86 | 190,903 |
| 2022-08-01 | $115.40 | $115.74 | $114.15 | $115.47 | $114.76 | 282,420 |
| 2022-07-29 | $115.09 | $116.86 | $115.00 | $115.78 | $115.07 | 511,903 |
| 2022-07-28 | $116.56 | $117.59 | $114.30 | $115.12 | $114.42 | 250,065 |
| 2022-07-27 | $117.47 | $117.78 | $116.00 | $117.10 | $116.38 | 172,467 |
| 2022-07-26 | $115.71 | $117.11 | $115.48 | $116.49 | $115.78 | 166,027 |
| 2022-07-25 | $115.74 | $117.46 | $114.87 | $116.93 | $116.21 | 213,447 |
| 2022-07-22 | $115.97 | $117.24 | $114.09 | $114.86 | $114.16 | 236,847 |
| 2022-07-21 | $116.69 | $116.69 | $114.67 | $116.10 | $115.39 | 379,111 |
| 2022-07-20 | $117.20 | $117.71 | $116.03 | $117.21 | $116.49 | 305,502 |
| 2022-07-19 | $117.24 | $118.55 | $117.12 | $117.67 | $116.95 | 198,450 |
| 2022-07-18 | $117.25 | $118.57 | $115.41 | $115.62 | $114.91 | 257,009 |
| 2022-07-15 | $115.77 | $116.70 | $114.07 | $115.36 | $114.65 | 425,216 |
| 2022-07-14 | $112.92 | $114.64 | $112.23 | $114.36 | $113.66 | 302,168 |
| 2022-07-13 | $115.47 | $116.85 | $114.04 | $115.85 | $115.14 | 449,375 |
| 2022-07-12 | $115.63 | $119.36 | $115.63 | $117.47 | $116.75 | 427,488 |
| 2022-07-11 | $115.37 | $117.25 | $115.11 | $116.89 | $116.18 | 263,958 |
| 2022-07-08 | $115.75 | $116.45 | $114.59 | $115.92 | $115.21 | 285,186 |
| 2022-07-07 | $116.42 | $117.08 | $114.93 | $114.98 | $114.28 | 311,508 |
| 2022-07-06 | $115.83 | $116.50 | $112.83 | $114.92 | $114.22 | 473,505 |
| 2022-07-05 | $116.35 | $116.35 | $112.59 | $116.20 | $115.49 | 261,338 |
| 2022-07-01 | $117.11 | $119.44 | $115.97 | $119.01 | $118.28 | 220,252 |
| 2022-06-30 | $116.47 | $118.00 | $115.41 | $117.29 | $116.57 | 251,564 |
| 2022-06-29 | $118.28 | $118.75 | $116.02 | $118.33 | $117.61 | 423,272 |
| 2022-06-28 | $118.49 | $119.87 | $116.94 | $116.96 | $116.24 | 330,526 |
| 2022-06-27 | $118.20 | $118.93 | $116.58 | $117.16 | $116.44 | 493,981 |
| 2022-06-24 | $113.16 | $118.86 | $113.16 | $117.87 | $117.15 | 739,434 |
| 2022-06-23 | $113.24 | $113.40 | $110.60 | $112.42 | $111.73 | 276,239 |
| 2022-06-22 | $111.22 | $113.01 | $111.08 | $112.31 | $111.62 | 312,782 |
| 2022-06-21 | $113.18 | $114.11 | $111.68 | $113.48 | $112.79 | 364,509 |
| 2022-06-17 | $111.07 | $111.53 | $109.23 | $110.82 | $110.14 | 529,176 |
| 2022-06-16 | $113.19 | $113.19 | $109.06 | $109.98 | $109.31 | 518,437 |
| 2022-06-15 | $116.94 | $117.58 | $113.98 | $115.21 | $114.51 | 427,973 |
| 2022-06-14 | $115.24 | $116.32 | $113.61 | $115.38 | $114.67 | 493,816 |
| 2022-06-13 | $118.25 | $118.37 | $114.40 | $114.61 | $113.91 | 393,851 |
| 2022-06-10 | $119.57 | $122.16 | $119.24 | $121.24 | $120.50 | 272,874 |
| 2022-06-09 | $125.77 | $125.77 | $122.43 | $122.47 | $121.72 | 232,193 |
| 2022-06-08 | $127.00 | $127.00 | $124.98 | $125.30 | $124.53 | 162,491 |
| 2022-06-07 | $125.21 | $127.22 | $125.09 | $127.18 | $126.40 | 238,257 |
| 2022-06-06 | $125.07 | $126.23 | $124.09 | $126.02 | $125.25 | 219,238 |
| 2022-06-03 | $124.76 | $124.76 | $122.94 | $123.39 | $122.64 | 180,734 |
| 2022-06-02 | $126.13 | $126.13 | $123.68 | $125.50 | $124.73 | 241,880 |
| 2022-06-01 | $126.04 | $126.39 | $123.00 | $124.51 | $123.75 | 241,570 |
| 2022-05-31 | $125.10 | $126.83 | $124.48 | $125.85 | $125.08 | 347,416 |
| 2022-05-27 | $123.82 | $126.39 | $123.55 | $126.25 | $125.48 | 322,784 |
| 2022-05-26 | $122.18 | $123.83 | $121.82 | $123.47 | $122.71 | 401,040 |
| 2022-05-25 | $120.92 | $121.84 | $119.98 | $121.05 | $120.31 | 323,947 |
| 2022-05-24 | $120.40 | $121.43 | $117.47 | $120.91 | $120.17 | 397,544 |
| 2022-05-23 | $122.96 | $123.45 | $121.18 | $121.74 | $121.00 | 378,142 |
| 2022-05-20 | $121.28 | $121.88 | $117.52 | $119.77 | $119.04 | 321,151 |
| 2022-05-19 | $121.00 | $123.22 | $119.83 | $121.55 | $120.81 | 423,608 |
| 2022-05-18 | $124.21 | $124.93 | $120.60 | $121.10 | $120.36 | 598,272 |
| 2022-05-17 | $120.00 | $126.24 | $120.00 | $125.07 | $124.31 | 798,713 |
| 2022-05-16 | $116.45 | $119.85 | $116.45 | $119.07 | $118.34 | 434,604 |
| 2022-05-13 | $115.90 | $118.15 | $115.22 | $117.91 | $116.47 | 330,997 |
| 2022-05-12 | $114.10 | $115.13 | $111.84 | $114.30 | $112.91 | 534,218 |
| 2022-05-11 | $115.71 | $118.42 | $114.63 | $114.81 | $113.41 | 384,068 |
| 2022-05-10 | $116.13 | $117.55 | $113.18 | $115.97 | $114.56 | 406,706 |
| 2022-05-09 | $117.62 | $119.43 | $115.36 | $115.50 | $114.09 | 436,913 |
| 2022-05-06 | $113.40 | $119.82 | $113.00 | $118.70 | $117.26 | 711,679 |
| 2022-05-05 | $109.03 | $110.32 | $106.83 | $110.17 | $108.83 | 454,199 |
| 2022-05-04 | $107.42 | $110.96 | $106.39 | $110.85 | $109.50 | 472,788 |
| 2022-05-03 | $106.68 | $109.07 | $106.21 | $107.33 | $106.02 | 403,952 |
| 2022-05-02 | $107.72 | $107.87 | $104.46 | $106.17 | $104.88 | 320,791 |
| 2022-04-29 | $110.76 | $111.00 | $106.96 | $107.32 | $106.01 | 232,742 |
| 2022-04-28 | $109.50 | $110.99 | $107.65 | $110.77 | $109.42 | 296,007 |
| 2022-04-27 | $108.20 | $111.00 | $107.44 | $108.98 | $107.65 | 268,890 |
| 2022-04-26 | $111.11 | $112.19 | $108.35 | $108.40 | $107.08 | 346,812 |
| 2022-04-25 | $112.28 | $112.91 | $108.53 | $112.79 | $111.42 | 345,055 |
| 2022-04-22 | $115.95 | $115.95 | $112.59 | $113.32 | $111.94 | 457,773 |
| 2022-04-21 | $120.00 | $120.10 | $116.08 | $116.26 | $114.84 | 366,902 |
| 2022-04-20 | $118.04 | $120.27 | $118.03 | $119.01 | $117.56 | 426,693 |
| 2022-04-19 | $115.49 | $117.24 | $115.11 | $117.15 | $115.72 | 358,316 |
| 2022-04-18 | $112.15 | $115.34 | $112.03 | $115.00 | $113.60 | 355,338 |
| 2022-04-14 | $111.68 | $113.39 | $111.52 | $112.66 | $111.29 | 238,160 |
| 2022-04-13 | $108.98 | $111.79 | $108.41 | $111.69 | $110.33 | 218,351 |
| 2022-04-12 | $111.36 | $112.95 | $109.08 | $109.60 | $108.27 | 290,280 |
| 2022-04-11 | $109.56 | $112.16 | $109.56 | $111.11 | $109.76 | 320,437 |
| 2022-04-08 | $108.78 | $110.18 | $107.85 | $109.30 | $107.97 | 258,102 |
| 2022-04-07 | $108.67 | $108.72 | $106.69 | $108.06 | $106.74 | 309,126 |
| 2022-04-06 | $108.07 | $110.28 | $108.02 | $108.93 | $107.60 | 277,884 |
| 2022-04-05 | $109.37 | $110.43 | $108.25 | $109.07 | $107.74 | 309,739 |
| 2022-04-04 | $110.81 | $110.99 | $108.24 | $108.81 | $107.49 | 290,463 |
| 2022-04-01 | $110.02 | $111.83 | $110.02 | $111.56 | $110.20 | 374,798 |
| 2022-03-31 | $110.78 | $111.32 | $109.35 | $109.46 | $108.13 | 457,290 |
| 2022-03-30 | $112.32 | $112.58 | $110.40 | $110.91 | $109.56 | 318,974 |
| 2022-03-29 | $112.94 | $113.28 | $112.25 | $112.58 | $111.21 | 542,665 |
| 2022-03-28 | $110.60 | $111.58 | $109.30 | $111.53 | $110.17 | 333,809 |
| 2022-03-25 | $109.66 | $111.05 | $109.28 | $110.91 | $109.56 | 327,462 |
| 2022-03-24 | $107.26 | $109.65 | $106.58 | $109.63 | $108.30 | 414,349 |
| 2022-03-23 | $106.23 | $106.88 | $105.86 | $106.52 | $105.22 | 358,928 |
| 2022-03-22 | $104.80 | $106.72 | $104.80 | $106.53 | $105.23 | 353,303 |
| 2022-03-21 | $104.65 | $105.75 | $103.26 | $103.82 | $102.56 | 271,950 |
| 2022-03-18 | $103.83 | $103.83 | $100.88 | $103.37 | $102.11 | 692,371 |
| 2022-03-17 | $103.07 | $103.94 | $101.28 | $103.90 | $102.64 | 414,475 |
| 2022-03-16 | $103.37 | $104.76 | $100.99 | $104.02 | $102.75 | 444,760 |
| 2022-03-15 | $102.02 | $103.04 | $100.79 | $101.74 | $100.50 | 309,111 |
| 2022-03-14 | $102.71 | $104.16 | $99.81 | $101.64 | $100.40 | 480,675 |
| 2022-03-11 | $102.10 | $103.06 | $100.99 | $101.07 | $99.84 | 276,723 |
| 2022-03-10 | $99.70 | $101.27 | $99.28 | $100.95 | $99.72 | 419,068 |
| 2022-03-09 | $103.42 | $104.50 | $100.91 | $101.17 | $99.94 | 491,116 |
| 2022-03-08 | $99.99 | $102.27 | $97.61 | $99.71 | $98.50 | 526,997 |
| 2022-03-07 | $102.16 | $102.16 | $98.84 | $99.09 | $97.88 | 428,977 |
| 2022-03-04 | $103.63 | $105.22 | $102.12 | $102.99 | $101.74 | 428,759 |
| 2022-03-03 | $106.07 | $107.70 | $104.54 | $107.46 | $106.15 | 474,846 |
| 2022-03-02 | $103.93 | $106.87 | $103.74 | $106.05 | $104.76 | 314,049 |
| 2022-03-01 | $109.11 | $110.23 | $102.77 | $103.02 | $101.77 | 712,856 |
| 2022-02-28 | $110.62 | $111.34 | $108.99 | $110.86 | $109.51 | 388,028 |
| 2022-02-25 | $111.02 | $113.31 | $110.71 | $113.08 | $111.70 | 402,813 |
| 2022-02-24 | $109.94 | $110.45 | $106.04 | $110.01 | $108.67 | 497,288 |
| 2022-02-23 | $114.55 | $116.26 | $113.01 | $113.18 | $111.80 | 474,836 |
| 2022-02-22 | $114.08 | $115.56 | $113.28 | $113.97 | $112.58 | 369,165 |
| 2022-02-18 | $114.79 | $116.26 | $114.05 | $115.19 | $113.79 | 343,963 |
| 2022-02-17 | $115.89 | $116.44 | $113.24 | $114.48 | $113.09 | 362,843 |
| 2022-02-16 | $115.07 | $117.40 | $114.93 | $117.00 | $115.58 | 389,725 |
| 2022-02-15 | $113.02 | $115.93 | $112.36 | $115.73 | $114.32 | 299,914 |
| 2022-02-14 | $112.89 | $113.65 | $111.98 | $112.55 | $111.18 | 343,377 |
| 2022-02-11 | $113.88 | $117.18 | $113.03 | $113.48 | $111.38 | 323,080 |
| 2022-02-10 | $114.99 | $117.27 | $113.93 | $114.32 | $112.20 | 331,000 |
| 2022-02-09 | $117.34 | $117.69 | $114.40 | $114.52 | $112.40 | 295,216 |
| 2022-02-08 | $114.54 | $116.81 | $113.38 | $116.24 | $114.09 | 473,308 |
| 2022-02-07 | $112.17 | $116.25 | $112.03 | $113.36 | $111.26 | 619,853 |
| 2022-02-04 | $105.22 | $113.34 | $105.22 | $111.79 | $109.72 | 655,949 |
| 2022-02-03 | $113.76 | $114.28 | $110.65 | $110.73 | $108.68 | 530,407 |
| 2022-02-02 | $114.60 | $115.21 | $112.88 | $113.71 | $111.60 | 530,661 |
| 2022-02-01 | $113.82 | $114.97 | $112.24 | $114.74 | $112.61 | 523,039 |
| 2022-01-31 | $111.74 | $114.85 | $111.34 | $114.83 | $112.70 | 313,608 |
| 2022-01-28 | $111.07 | $113.00 | $110.22 | $112.97 | $110.88 | 395,522 |
| 2022-01-27 | $114.34 | $116.92 | $110.39 | $111.47 | $109.40 | 396,891 |
| 2022-01-26 | $114.79 | $115.90 | $111.69 | $113.11 | $111.01 | 375,662 |
| 2022-01-25 | $110.20 | $113.97 | $107.79 | $112.58 | $110.49 | 345,980 |
| 2022-01-24 | $108.16 | $112.60 | $106.53 | $112.16 | $110.08 | 439,826 |
| 2022-01-21 | $113.85 | $115.29 | $108.93 | $109.73 | $107.70 | 769,153 |
| 2022-01-20 | $114.32 | $118.03 | $114.29 | $116.03 | $113.88 | 481,727 |
| 2022-01-19 | $116.13 | $116.98 | $114.31 | $114.84 | $112.71 | 312,661 |
| 2022-01-18 | $119.23 | $119.44 | $115.64 | $115.71 | $113.56 | 529,293 |
| 2022-01-14 | $116.35 | $118.88 | $115.45 | $118.88 | $116.68 | 396,985 |
| 2022-01-13 | $115.50 | $118.74 | $115.50 | $117.78 | $115.60 | 527,743 |
| 2022-01-12 | $115.59 | $116.65 | $113.75 | $114.28 | $112.16 | 532,476 |
| 2022-01-11 | $115.62 | $115.82 | $113.48 | $115.15 | $113.02 | 295,246 |
| 2022-01-10 | $116.46 | $116.65 | $114.15 | $115.08 | $112.95 | 496,055 |
| 2022-01-07 | $113.47 | $115.95 | $113.00 | $115.92 | $113.77 | 473,878 |
| 2022-01-06 | $113.68 | $114.38 | $112.00 | $113.11 | $111.01 | 368,556 |
| 2022-01-05 | $115.20 | $115.45 | $111.34 | $111.75 | $109.68 | 529,911 |
| 2022-01-04 | $112.50 | $115.95 | $112.50 | $114.34 | $112.22 | 666,915 |
| 2022-01-03 | $110.61 | $112.96 | $110.50 | $112.47 | $110.39 | 538,353 |
| 2021-12-31 | $109.50 | $110.84 | $109.48 | $109.49 | $107.46 | 211,159 |
| 2021-12-30 | $110.70 | $112.76 | $109.78 | $110.00 | $107.96 | 249,462 |
| 2021-12-29 | $109.96 | $111.00 | $109.55 | $110.69 | $108.64 | 208,435 |
| 2021-12-28 | $108.49 | $110.96 | $108.49 | $110.00 | $107.96 | 238,869 |
| 2021-12-27 | $109.47 | $110.00 | $107.98 | $109.03 | $107.01 | 254,316 |
| 2021-12-23 | $108.12 | $110.40 | $107.63 | $109.44 | $107.41 | 387,822 |
| 2021-12-22 | $102.60 | $108.24 | $101.57 | $107.59 | $105.60 | 834,882 |
| 2021-12-21 | $99.75 | $103.00 | $99.16 | $101.99 | $100.10 | 578,746 |
| 2021-12-20 | $98.81 | $99.98 | $96.83 | $98.29 | $96.47 | 426,805 |
| 2021-12-17 | $101.92 | $102.86 | $100.39 | $101.00 | $99.13 | 929,279 |
| 2021-12-16 | $105.46 | $105.46 | $100.53 | $101.68 | $99.80 | 548,658 |
| 2021-12-15 | $104.16 | $104.96 | $102.23 | $103.52 | $101.60 | 328,863 |
| 2021-12-14 | $103.64 | $105.92 | $102.93 | $103.76 | $101.84 | 417,227 |
| 2021-12-13 | $102.93 | $104.10 | $101.52 | $103.20 | $101.29 | 476,880 |
| 2021-12-10 | $104.68 | $104.99 | $102.00 | $103.30 | $101.39 | 454,549 |
| 2021-12-09 | $102.43 | $104.01 | $102.36 | $103.69 | $101.77 | 442,854 |
| 2021-12-08 | $103.94 | $104.87 | $103.10 | $103.74 | $101.82 | 290,342 |
| 2021-12-07 | $103.71 | $105.28 | $103.05 | $103.67 | $101.75 | 413,536 |
| 2021-12-06 | $102.06 | $105.81 | $100.88 | $103.58 | $101.66 | 718,471 |
| 2021-12-03 | $101.37 | $103.53 | $99.19 | $100.18 | $98.32 | 496,198 |
| 2021-12-02 | $95.57 | $101.03 | $94.95 | $100.49 | $98.63 | 641,997 |
| 2021-12-01 | $97.29 | $98.64 | $94.46 | $94.51 | $92.76 | 629,730 |
| 2021-11-30 | $95.96 | $96.85 | $94.32 | $94.91 | $93.15 | 600,289 |
| 2021-11-29 | $98.38 | $99.02 | $95.64 | $97.52 | $95.71 | 647,679 |
| 2021-11-26 | $102.48 | $103.14 | $95.08 | $97.14 | $95.34 | 716,440 |
| 2021-11-24 | $107.06 | $108.11 | $106.49 | $107.43 | $105.44 | 308,232 |
| 2021-11-23 | $107.94 | $108.13 | $106.68 | $107.48 | $105.49 | 307,252 |
| 2021-11-22 | $107.15 | $108.88 | $105.50 | $107.10 | $105.11 | 415,556 |
| 2021-11-19 | $109.75 | $110.11 | $105.63 | $105.73 | $103.77 | 466,872 |
| 2021-11-18 | $112.11 | $112.19 | $110.14 | $111.15 | $109.09 | 437,483 |
| 2021-11-17 | $111.45 | $112.63 | $110.56 | $111.78 | $109.71 | 482,513 |
| 2021-11-16 | $112.56 | $115.28 | $111.77 | $111.81 | $109.74 | 513,358 |
| 2021-11-15 | $112.04 | $113.13 | $110.12 | $112.22 | $110.14 | 445,885 |
| 2021-11-12 | $112.28 | $113.46 | $111.70 | $112.26 | $109.47 | 407,175 |
| 2021-11-11 | $110.96 | $112.79 | $110.17 | $112.18 | $109.39 | 269,936 |
| 2021-11-10 | $111.88 | $112.48 | $110.36 | $111.12 | $108.36 | 380,442 |
| 2021-11-09 | $112.78 | $113.33 | $110.94 | $111.07 | $108.31 | 468,108 |
| 2021-11-08 | $111.00 | $113.88 | $110.84 | $113.33 | $110.51 | 679,616 |
| 2021-11-05 | $112.00 | $113.37 | $108.55 | $110.75 | $107.99 | 1,326,822 |
| 2021-11-04 | $122.16 | $122.54 | $118.81 | $119.85 | $116.87 | 677,813 |
| 2021-11-03 | $119.55 | $122.59 | $119.50 | $122.11 | $119.07 | 432,722 |
| 2021-11-02 | $121.32 | $121.32 | $118.27 | $119.60 | $116.62 | 340,303 |
| 2021-11-01 | $119.07 | $121.60 | $118.86 | $121.51 | $118.49 | 344,931 |
| 2021-10-29 | $120.72 | $121.03 | $117.61 | $118.08 | $115.14 | 494,426 |
| 2021-10-28 | $118.57 | $120.66 | $118.57 | $120.54 | $117.54 | 248,501 |
| 2021-10-27 | $119.83 | $120.63 | $117.54 | $118.00 | $115.06 | 372,773 |
| 2021-10-26 | $120.59 | $121.41 | $119.81 | $120.54 | $117.54 | 235,510 |
| 2021-10-25 | $118.91 | $120.90 | $118.61 | $120.20 | $117.21 | 303,560 |
| 2021-10-22 | $119.45 | $120.11 | $117.58 | $118.61 | $115.66 | 287,906 |
| 2021-10-21 | $119.78 | $120.26 | $118.04 | $119.33 | $116.36 | 266,828 |
| 2021-10-20 | $119.31 | $120.66 | $119.06 | $120.37 | $117.38 | 311,749 |
| 2021-10-19 | $121.00 | $121.24 | $119.18 | $119.69 | $116.71 | 225,224 |
| 2021-10-18 | $120.12 | $121.51 | $119.64 | $119.94 | $116.96 | 228,145 |
| 2021-10-15 | $122.41 | $122.71 | $120.78 | $120.91 | $117.90 | 165,317 |
| 2021-10-14 | $119.12 | $122.07 | $118.89 | $121.42 | $118.40 | 325,230 |
| 2021-10-13 | $119.22 | $119.27 | $116.56 | $118.51 | $115.56 | 221,907 |
| 2021-10-12 | $119.67 | $120.76 | $118.93 | $119.42 | $116.45 | 317,568 |
| 2021-10-11 | $120.05 | $120.91 | $117.25 | $118.05 | $115.11 | 610,406 |
| 2021-10-08 | $118.82 | $120.47 | $118.70 | $119.67 | $116.69 | 286,226 |
| 2021-10-07 | $118.93 | $120.81 | $118.68 | $119.30 | $116.33 | 360,213 |
| 2021-10-06 | $115.82 | $117.78 | $114.15 | $117.66 | $114.73 | 423,514 |
| 2021-10-05 | $116.35 | $118.55 | $115.77 | $117.59 | $114.66 | 297,477 |
| 2021-10-04 | $116.04 | $118.37 | $115.68 | $116.10 | $113.21 | 446,387 |
| 2021-10-01 | $111.79 | $116.26 | $111.79 | $115.41 | $112.54 | 651,028 |
| 2021-09-30 | $112.57 | $113.42 | $111.15 | $111.26 | $108.49 | 291,116 |
| 2021-09-29 | $111.66 | $112.96 | $110.63 | $111.87 | $109.09 | 255,393 |
| 2021-09-28 | $112.04 | $113.44 | $110.81 | $111.23 | $108.46 | 321,154 |
| 2021-09-27 | $111.37 | $113.60 | $111.10 | $112.32 | $109.53 | 310,727 |
| 2021-09-24 | $110.44 | $111.66 | $110.02 | $110.14 | $107.40 | 233,562 |
| 2021-09-23 | $109.77 | $112.02 | $109.77 | $110.58 | $107.83 | 295,636 |
| 2021-09-22 | $108.23 | $109.81 | $108.20 | $109.15 | $106.43 | 363,617 |
| 2021-09-21 | $110.16 | $110.16 | $107.12 | $107.19 | $104.52 | 377,852 |
| 2021-09-20 | $108.39 | $109.73 | $107.53 | $109.49 | $106.77 | 496,429 |
| 2021-09-17 | $113.00 | $114.58 | $111.00 | $111.19 | $108.42 | 756,140 |
| 2021-09-16 | $113.63 | $114.74 | $112.37 | $113.17 | $110.35 | 415,468 |
| 2021-09-15 | $112.87 | $114.40 | $112.69 | $113.34 | $110.52 | 359,560 |
| 2021-09-14 | $115.70 | $115.70 | $112.91 | $113.12 | $110.31 | 258,921 |
| 2021-09-13 | $116.18 | $116.18 | $114.13 | $115.18 | $112.31 | 447,900 |
| 2021-09-10 | $117.49 | $118.29 | $114.76 | $114.94 | $112.08 | 322,438 |
| 2021-09-09 | $116.51 | $118.35 | $116.36 | $116.99 | $114.08 | 429,480 |
| 2021-09-08 | $115.09 | $116.95 | $114.55 | $116.62 | $113.72 | 435,593 |
| 2021-09-07 | $116.81 | $117.53 | $114.83 | $114.88 | $112.02 | 537,713 |
| 2021-09-03 | $118.64 | $119.46 | $117.27 | $117.32 | $114.40 | 407,028 |
| 2021-09-02 | $117.39 | $118.57 | $116.21 | $118.34 | $115.40 | 729,041 |
| 2021-09-01 | $116.48 | $118.73 | $115.94 | $117.67 | $114.74 | 676,813 |
| 2021-08-31 | $115.00 | $116.74 | $114.42 | $115.82 | $112.94 | 4,646,645 |
| 2021-08-30 | $118.71 | $118.76 | $115.00 | $115.13 | $112.27 | 562,677 |
| 2021-08-27 | $116.41 | $118.77 | $115.75 | $118.72 | $115.77 | 532,862 |
| 2021-08-26 | $117.35 | $118.48 | $115.26 | $116.12 | $113.23 | 479,277 |
| 2021-08-25 | $118.38 | $119.36 | $117.58 | $117.68 | $114.75 | 511,750 |
| 2021-08-24 | $117.96 | $118.33 | $116.96 | $118.29 | $115.35 | 366,522 |
| 2021-08-23 | $116.61 | $117.70 | $116.14 | $117.19 | $114.27 | 404,861 |
| 2021-08-20 | $117.73 | $117.96 | $115.23 | $116.47 | $113.57 | 351,690 |
| 2021-08-19 | $115.53 | $118.11 | $115.10 | $118.07 | $115.13 | 552,101 |
| 2021-08-18 | $114.92 | $117.83 | $114.31 | $116.63 | $113.73 | 507,765 |
| 2021-08-17 | $115.89 | $117.54 | $114.92 | $115.28 | $112.41 | 413,978 |
| 2021-08-16 | $117.86 | $117.86 | $115.61 | $117.36 | $114.44 | 344,234 |
| 2021-08-13 | $119.48 | $120.23 | $117.89 | $118.96 | $115.28 | 321,621 |
| 2021-08-12 | $120.50 | $120.69 | $117.86 | $118.87 | $115.20 | 562,795 |
| 2021-08-11 | $120.00 | $121.36 | $119.15 | $121.35 | $117.60 | 252,250 |
| 2021-08-10 | $118.10 | $120.75 | $117.96 | $119.67 | $115.97 | 337,683 |
| 2021-08-09 | $120.86 | $121.27 | $118.21 | $118.74 | $115.07 | 440,563 |
| 2021-08-06 | $122.45 | $123.36 | $121.37 | $121.73 | $117.97 | 381,409 |
| 2021-08-05 | $118.49 | $120.84 | $117.87 | $120.64 | $116.91 | 510,141 |
| 2021-08-04 | $115.25 | $119.13 | $114.39 | $117.13 | $113.51 | 700,341 |
| 2021-08-03 | $111.39 | $112.06 | $108.33 | $111.55 | $108.10 | 400,864 |
| 2021-08-02 | $111.16 | $113.04 | $110.70 | $111.08 | $107.65 | 519,270 |
| 2021-07-30 | $109.33 | $111.41 | $109.33 | $110.18 | $106.77 | 363,367 |
| 2021-07-29 | $109.40 | $111.08 | $108.97 | $110.21 | $106.80 | 247,461 |
| 2021-07-28 | $108.41 | $109.65 | $106.20 | $108.42 | $105.07 | 309,535 |
| 2021-07-27 | $106.51 | $108.18 | $105.96 | $107.40 | $104.08 | 202,751 |
| 2021-07-26 | $106.77 | $108.84 | $106.77 | $107.96 | $104.62 | 314,952 |
| 2021-07-23 | $108.40 | $109.59 | $106.75 | $107.21 | $103.90 | 210,813 |
| 2021-07-22 | $109.71 | $109.93 | $107.28 | $107.65 | $104.32 | 187,596 |
| 2021-07-21 | $110.98 | $112.99 | $110.20 | $110.45 | $107.04 | 238,764 |
| 2021-07-20 | $105.35 | $110.71 | $105.35 | $109.34 | $105.96 | 476,132 |
| 2021-07-19 | $107.94 | $109.03 | $104.32 | $105.75 | $102.48 | 447,509 |
| 2021-07-16 | $114.66 | $114.98 | $111.02 | $111.10 | $107.67 | 263,629 |
| 2021-07-15 | $111.88 | $114.16 | $111.88 | $113.72 | $110.20 | 352,754 |
| 2021-07-14 | $114.49 | $116.09 | $112.47 | $113.46 | $109.95 | 195,818 |
| 2021-07-13 | $115.55 | $116.44 | $114.11 | $114.18 | $110.65 | 279,492 |
| 2021-07-12 | $113.62 | $116.64 | $111.96 | $116.33 | $112.73 | 338,242 |
| 2021-07-09 | $110.86 | $112.98 | $109.78 | $112.82 | $109.33 | 382,584 |
| 2021-07-08 | $110.99 | $111.43 | $108.07 | $108.74 | $105.38 | 321,207 |
| 2021-07-07 | $112.46 | $113.37 | $111.63 | $112.95 | $109.46 | 340,347 |
| 2021-07-06 | $114.02 | $114.81 | $112.43 | $113.62 | $110.11 | 409,278 |
| 2021-07-02 | $116.00 | $116.41 | $114.51 | $114.88 | $111.33 | 231,092 |
| 2021-07-01 | $114.83 | $116.12 | $113.70 | $115.96 | $112.38 | 540,092 |
| 2021-06-30 | $112.90 | $114.51 | $111.69 | $114.00 | $110.48 | 682,343 |
| 2021-06-29 | $116.75 | $116.96 | $113.33 | $113.34 | $109.84 | 612,778 |
| 2021-06-28 | $118.79 | $118.79 | $115.35 | $115.96 | $112.38 | 581,056 |
| 2021-06-25 | $118.02 | $120.18 | $117.85 | $119.57 | $115.87 | 715,324 |
| 2021-06-24 | $116.14 | $117.23 | $115.10 | $117.02 | $113.40 | 364,367 |
| 2021-06-23 | $116.19 | $116.95 | $115.56 | $115.71 | $112.13 | 260,214 |
| 2021-06-22 | $115.76 | $116.99 | $114.73 | $116.17 | $112.58 | 264,929 |
| 2021-06-21 | $113.48 | $115.93 | $112.99 | $115.81 | $112.23 | 337,397 |
| 2021-06-18 | $114.09 | $114.71 | $112.44 | $112.61 | $109.13 | 504,090 |
| 2021-06-17 | $122.22 | $122.49 | $115.83 | $116.00 | $112.41 | 459,581 |
| 2021-06-16 | $122.59 | $123.80 | $121.90 | $122.00 | $118.23 | 405,467 |
| 2021-06-15 | $123.40 | $124.35 | $121.71 | $123.24 | $119.43 | 345,410 |
| 2021-06-14 | $123.95 | $124.21 | $122.14 | $123.15 | $119.34 | 221,490 |
| 2021-06-11 | $123.55 | $124.59 | $123.55 | $124.20 | $120.36 | 180,274 |
| 2021-06-10 | $125.92 | $126.29 | $123.30 | $123.37 | $119.56 | 189,082 |
| 2021-06-09 | $126.40 | $127.13 | $124.78 | $124.85 | $120.99 | 155,613 |
| 2021-06-08 | $126.05 | $127.86 | $125.02 | $127.37 | $123.43 | 219,544 |
| 2021-06-07 | $128.62 | $128.93 | $126.88 | $127.13 | $123.20 | 207,859 |
| 2021-06-04 | $127.70 | $128.68 | $127.36 | $128.56 | $124.59 | 183,063 |
| 2021-06-03 | $127.09 | $128.52 | $126.88 | $127.72 | $123.77 | 267,818 |
| 2021-06-02 | $127.80 | $128.36 | $126.53 | $127.61 | $123.67 | 364,658 |
| 2021-06-01 | $127.18 | $128.39 | $126.82 | $127.53 | $123.59 | 254,193 |
| 2021-05-28 | $126.68 | $126.68 | $124.27 | $126.03 | $122.13 | 286,133 |
| 2021-05-27 | $124.74 | $126.46 | $124.11 | $126.31 | $122.41 | 608,386 |
| 2021-05-26 | $122.62 | $123.95 | $121.91 | $123.33 | $119.52 | 266,823 |
| 2021-05-25 | $123.71 | $124.49 | $122.00 | $122.46 | $118.67 | 350,910 |
| 2021-05-24 | $123.68 | $124.82 | $123.04 | $123.77 | $119.94 | 420,995 |
| 2021-05-21 | $124.35 | $124.80 | $122.94 | $123.29 | $119.48 | 437,354 |
| 2021-05-20 | $124.32 | $124.87 | $122.89 | $123.83 | $120.00 | 369,567 |
| 2021-05-19 | $124.54 | $125.32 | $122.82 | $124.75 | $120.89 | 282,099 |
| 2021-05-18 | $127.09 | $127.94 | $126.21 | $126.26 | $122.36 | 374,207 |
| 2021-05-17 | $127.08 | $128.04 | $125.87 | $127.19 | $123.26 | 902,865 |
| 2021-05-14 | $128.12 | $129.63 | $127.38 | $128.05 | $123.41 | 712,187 |
| 2021-05-13 | $125.86 | $128.75 | $125.86 | $127.89 | $123.26 | 419,266 |
| 2021-05-12 | $128.20 | $129.46 | $126.76 | $126.94 | $122.34 | 433,778 |
| 2021-05-11 | $127.49 | $128.94 | $126.59 | $127.10 | $122.50 | 479,648 |
| 2021-05-10 | $126.31 | $130.68 | $126.31 | $128.00 | $123.36 | 539,623 |
| 2021-05-07 | $129.32 | $131.66 | $124.00 | $126.26 | $121.69 | 948,377 |
| 2021-05-06 | $133.29 | $134.80 | $132.14 | $134.43 | $129.56 | 485,685 |
| 2021-05-05 | $129.58 | $132.26 | $128.38 | $132.04 | $127.26 | 458,800 |
| 2021-05-04 | $130.98 | $131.78 | $129.38 | $129.45 | $124.76 | 437,847 |
| 2021-05-03 | $131.99 | $133.14 | $130.79 | $131.06 | $126.31 | 270,240 |
| 2021-04-30 | $132.15 | $133.18 | $130.26 | $130.53 | $125.80 | 300,986 |
| 2021-04-29 | $132.62 | $133.40 | $131.53 | $132.87 | $128.06 | 179,319 |
| 2021-04-28 | $131.96 | $132.37 | $131.33 | $131.80 | $127.03 | 233,017 |
| 2021-04-27 | $130.18 | $131.62 | $129.62 | $130.96 | $126.22 | 325,176 |
| 2021-04-26 | $130.30 | $131.77 | $129.50 | $130.03 | $125.32 | 395,094 |
| 2021-04-23 | $129.98 | $131.18 | $129.25 | $129.60 | $124.91 | 315,282 |
| 2021-04-22 | $131.26 | $131.33 | $128.98 | $129.88 | $125.18 | 275,244 |
| 2021-04-21 | $126.92 | $131.65 | $126.73 | $131.58 | $126.82 | 295,589 |
| 2021-04-20 | $130.56 | $130.90 | $127.32 | $127.58 | $122.96 | 307,533 |
| 2021-04-19 | $132.70 | $133.48 | $130.82 | $131.47 | $126.71 | 400,819 |
| 2021-04-16 | $133.02 | $133.40 | $131.21 | $132.07 | $127.29 | 320,035 |
| 2021-04-15 | $133.05 | $133.05 | $130.81 | $131.53 | $126.77 | 373,440 |
| 2021-04-14 | $132.18 | $134.93 | $132.18 | $133.23 | $128.41 | 466,700 |
| 2021-04-13 | $129.41 | $132.33 | $129.02 | $131.77 | $127.00 | 370,324 |
| 2021-04-12 | $129.73 | $131.70 | $129.24 | $130.45 | $125.73 | 348,071 |
| 2021-04-09 | $128.65 | $129.35 | $127.42 | $129.15 | $124.47 | 258,834 |
| 2021-04-08 | $127.88 | $128.74 | $126.47 | $128.01 | $123.37 | 256,926 |
| 2021-04-07 | $129.33 | $130.27 | $128.19 | $128.76 | $124.10 | 234,626 |
| 2021-04-06 | $126.67 | $128.40 | $125.76 | $128.35 | $123.70 | 271,581 |
| 2021-04-05 | $129.29 | $129.29 | $126.10 | $126.79 | $122.20 | 283,593 |
| 2021-04-01 | $125.31 | $127.56 | $125.31 | $127.43 | $122.82 | 359,171 |
| 2021-03-31 | $127.98 | $128.56 | $125.97 | $126.05 | $121.49 | 424,799 |
| 2021-03-30 | $126.92 | $129.71 | $126.55 | $128.38 | $123.73 | 281,761 |
| 2021-03-29 | $127.02 | $128.46 | $124.19 | $126.11 | $121.54 | 408,600 |
| 2021-03-26 | $126.24 | $129.17 | $125.93 | $128.92 | $124.25 | 408,723 |
| 2021-03-25 | $123.21 | $125.77 | $120.47 | $125.49 | $120.95 | 691,653 |
| 2021-03-24 | $123.39 | $125.63 | $123.01 | $123.19 | $118.73 | 290,942 |
| 2021-03-23 | $122.49 | $123.44 | $120.36 | $121.65 | $117.24 | 628,587 |
| 2021-03-22 | $124.64 | $124.64 | $122.38 | $123.58 | $119.10 | 631,777 |
| 2021-03-19 | $126.37 | $127.70 | $124.29 | $125.69 | $121.14 | 1,122,229 |
| 2021-03-18 | $129.13 | $130.13 | $124.69 | $126.28 | $121.71 | 819,619 |
| 2021-03-17 | $130.60 | $130.60 | $128.22 | $128.92 | $124.25 | 410,622 |
| 2021-03-16 | $132.82 | $132.96 | $129.49 | $129.77 | $125.07 | 376,293 |
| 2021-03-15 | $129.37 | $134.21 | $129.00 | $133.90 | $129.05 | 308,174 |
| 2021-03-12 | $131.14 | $131.14 | $128.20 | $129.03 | $124.36 | 411,141 |
| 2021-03-11 | $129.29 | $131.17 | $127.49 | $129.01 | $124.34 | 307,942 |
| 2021-03-10 | $127.76 | $130.63 | $127.18 | $129.83 | $125.13 | 325,600 |
| 2021-03-09 | $126.15 | $128.46 | $123.61 | $126.85 | $122.26 | 354,865 |
| 2021-03-08 | $127.14 | $130.12 | $126.51 | $127.61 | $122.99 | 418,665 |
| 2021-03-05 | $126.08 | $126.66 | $121.08 | $125.45 | $120.91 | 738,163 |
| 2021-03-04 | $124.84 | $126.12 | $121.27 | $123.52 | $119.05 | 284,668 |
| 2021-03-03 | $125.18 | $127.99 | $125.01 | $125.24 | $120.70 | 279,260 |
| 2021-03-02 | $125.25 | $126.72 | $124.14 | $125.11 | $120.58 | 324,870 |
| 2021-03-01 | $125.78 | $127.37 | $124.65 | $125.93 | $121.37 | 352,124 |
| 2021-02-26 | $124.14 | $124.84 | $120.62 | $122.23 | $117.80 | 578,700 |
| 2021-02-25 | $128.87 | $128.87 | $124.81 | $124.85 | $120.33 | 481,814 |
| 2021-02-24 | $124.99 | $127.69 | $124.75 | $127.39 | $122.78 | 346,107 |
| 2021-02-23 | $126.00 | $126.00 | $122.39 | $124.80 | $120.28 | 349,576 |
| 2021-02-22 | $123.54 | $126.36 | $123.54 | $124.32 | $119.82 | 578,098 |
| 2021-02-19 | $120.98 | $124.25 | $120.77 | $123.42 | $118.95 | 518,128 |
| 2021-02-18 | $117.28 | $122.14 | $117.27 | $120.53 | $116.17 | 637,095 |
| 2021-02-17 | $113.79 | $118.58 | $113.79 | $118.19 | $113.91 | 472,328 |
| 2021-02-16 | $113.70 | $115.34 | $112.48 | $115.03 | $110.21 | 549,921 |
| 2021-02-12 | $111.98 | $113.45 | $111.81 | $113.00 | $108.27 | 323,428 |
| 2021-02-11 | $112.46 | $114.47 | $110.97 | $112.71 | $107.99 | 341,395 |
| 2021-02-10 | $113.60 | $113.60 | $110.44 | $111.90 | $107.21 | 611,548 |
| 2021-02-09 | $114.27 | $118.99 | $113.10 | $113.63 | $108.87 | 609,195 |
| 2021-02-08 | $110.40 | $112.26 | $109.26 | $112.25 | $107.55 | 354,214 |
| 2021-02-05 | $112.95 | $113.31 | $109.43 | $109.54 | $104.95 | 496,343 |
| 2021-02-04 | $107.11 | $112.76 | $107.11 | $112.76 | $108.04 | 627,050 |
| 2021-02-03 | $103.64 | $106.61 | $103.50 | $106.57 | $102.11 | 506,767 |
| 2021-02-02 | $105.92 | $106.67 | $103.82 | $104.03 | $99.67 | 729,743 |
| 2021-02-01 | $105.99 | $106.28 | $104.00 | $104.65 | $100.27 | 523,208 |
| 2021-01-29 | $108.03 | $109.42 | $103.99 | $105.05 | $100.65 | 981,746 |
| 2021-01-28 | $108.28 | $111.81 | $107.74 | $111.00 | $106.35 | 516,949 |
| 2021-01-27 | $106.35 | $107.92 | $105.21 | $106.74 | $102.27 | 581,426 |
| 2021-01-26 | $109.90 | $110.56 | $107.32 | $107.99 | $103.47 | 433,568 |
| 2021-01-25 | $109.05 | $110.36 | $107.06 | $109.54 | $104.95 | 647,302 |
| 2021-01-22 | $109.06 | $110.73 | $107.65 | $110.18 | $105.56 | 414,042 |
| 2021-01-21 | $112.55 | $113.68 | $110.51 | $110.58 | $105.95 | 327,563 |
| 2021-01-20 | $113.08 | $114.92 | $111.96 | $112.22 | $107.52 | 482,333 |
| 2021-01-19 | $111.82 | $113.59 | $110.20 | $112.87 | $108.14 | 431,256 |
| 2021-01-15 | $113.45 | $114.07 | $110.96 | $111.33 | $106.67 | 409,529 |
| 2021-01-14 | $114.53 | $115.59 | $113.59 | $114.83 | $110.02 | 448,520 |
| 2021-01-13 | $115.68 | $116.78 | $113.54 | $113.63 | $108.87 | 447,088 |
| 2021-01-12 | $115.22 | $118.47 | $115.15 | $116.09 | $111.23 | 427,938 |
| 2021-01-11 | $114.00 | $116.98 | $114.00 | $114.92 | $110.11 | 351,341 |
| 2021-01-08 | $118.29 | $118.29 | $113.60 | $115.66 | $110.82 | 429,571 |
| 2021-01-07 | $120.25 | $120.37 | $117.45 | $117.53 | $112.61 | 456,541 |
| 2021-01-06 | $115.31 | $120.12 | $113.07 | $118.45 | $113.49 | 530,576 |
| 2021-01-05 | $111.98 | $114.06 | $111.43 | $112.80 | $108.08 | 269,344 |
| 2021-01-04 | $116.53 | $116.78 | $110.88 | $111.75 | $107.07 | 326,849 |
| 2020-12-31 | $115.18 | $116.70 | $114.79 | $115.90 | $111.05 | 219,110 |
| 2020-12-30 | $115.38 | $117.56 | $115.03 | $115.40 | $110.57 | 142,191 |
| 2020-12-29 | $115.53 | $115.75 | $114.15 | $115.23 | $110.40 | 218,754 |
| 2020-12-28 | $115.04 | $117.39 | $114.02 | $115.32 | $110.49 | 224,975 |
| 2020-12-24 | $114.47 | $114.47 | $111.87 | $113.58 | $108.82 | 139,734 |
| 2020-12-23 | $113.17 | $114.99 | $113.17 | $114.55 | $109.75 | 164,766 |
| 2020-12-22 | $113.02 | $114.17 | $111.37 | $111.59 | $106.92 | 274,467 |
| 2020-12-21 | $113.87 | $113.87 | $109.87 | $113.24 | $108.50 | 356,115 |
| 2020-12-18 | $118.89 | $119.02 | $113.51 | $114.46 | $109.67 | 834,165 |
| 2020-12-17 | $118.52 | $119.63 | $116.03 | $117.79 | $112.86 | 629,500 |
| 2020-12-16 | $121.74 | $121.74 | $118.68 | $121.13 | $116.06 | 412,343 |
| 2020-12-15 | $118.64 | $120.95 | $116.54 | $120.93 | $115.86 | 360,621 |
| 2020-12-14 | $121.24 | $121.24 | $117.07 | $117.63 | $112.70 | 444,486 |
| 2020-12-11 | $120.17 | $120.98 | $118.39 | $118.93 | $113.95 | 353,288 |
| 2020-12-10 | $119.19 | $122.39 | $119.00 | $122.14 | $117.02 | 282,520 |
| 2020-12-09 | $122.25 | $122.76 | $119.86 | $120.82 | $115.76 | 341,380 |
| 2020-12-08 | $118.21 | $121.21 | $118.21 | $120.42 | $115.38 | 287,220 |
| 2020-12-07 | $123.01 | $123.01 | $118.65 | $119.51 | $114.50 | 240,695 |
| 2020-12-04 | $121.27 | $124.20 | $120.90 | $124.19 | $118.99 | 342,092 |
| 2020-12-03 | $120.37 | $121.10 | $118.71 | $119.49 | $114.48 | 330,267 |
| 2020-12-02 | $120.70 | $122.14 | $120.06 | $121.16 | $116.08 | 510,823 |
| 2020-12-01 | $117.92 | $121.46 | $117.18 | $121.33 | $116.25 | 596,057 |
| 2020-11-30 | $119.29 | $120.33 | $115.13 | $115.28 | $110.45 | 690,807 |
| 2020-11-27 | $120.60 | $122.16 | $119.27 | $120.22 | $115.18 | 149,575 |
| 2020-11-25 | $123.12 | $124.37 | $120.05 | $121.33 | $116.25 | 513,579 |
| 2020-11-24 | $122.98 | $126.97 | $120.57 | $124.76 | $119.53 | 534,179 |
| 2020-11-23 | $115.56 | $120.43 | $115.48 | $119.76 | $114.74 | 439,736 |
| 2020-11-20 | $116.33 | $117.60 | $114.45 | $114.86 | $110.05 | 324,217 |
| 2020-11-19 | $116.34 | $117.63 | $113.34 | $117.44 | $112.52 | 245,944 |
| 2020-11-18 | $118.36 | $121.39 | $117.45 | $117.64 | $112.71 | 434,080 |
| 2020-11-17 | $114.04 | $118.70 | $113.77 | $118.48 | $113.52 | 366,316 |
| 2020-11-16 | $117.99 | $118.12 | $114.79 | $116.10 | $111.24 | 715,380 |
| 2020-11-13 | $112.65 | $115.19 | $111.36 | $114.26 | $108.82 | 498,566 |
| 2020-11-12 | $111.22 | $112.11 | $108.35 | $111.25 | $105.95 | 805,982 |
| 2020-11-11 | $116.48 | $117.00 | $110.95 | $111.86 | $106.53 | 1,047,076 |
| 2020-11-10 | $126.81 | $127.45 | $116.18 | $118.00 | $112.38 | 700,754 |
| 2020-11-09 | $117.68 | $129.93 | $117.68 | $126.79 | $120.75 | 1,342,951 |
| 2020-11-06 | $108.41 | $111.10 | $105.78 | $106.83 | $101.74 | 495,563 |
| 2020-11-05 | $102.82 | $106.76 | $102.55 | $106.31 | $101.25 | 509,450 |
| 2020-11-04 | $101.25 | $104.93 | $99.45 | $101.86 | $97.01 | 362,376 |
| 2020-11-03 | $105.09 | $106.00 | $103.24 | $103.99 | $99.04 | 419,537 |
| 2020-11-02 | $102.99 | $104.31 | $101.65 | $102.50 | $97.62 | 382,071 |
| 2020-10-30 | $99.19 | $101.08 | $98.44 | $101.02 | $96.21 | 445,446 |
| 2020-10-29 | $94.44 | $100.09 | $93.00 | $99.89 | $95.13 | 695,080 |
| 2020-10-28 | $97.50 | $98.95 | $95.04 | $95.44 | $90.89 | 361,860 |
| 2020-10-27 | $103.38 | $104.12 | $99.76 | $99.88 | $95.12 | 353,393 |
| 2020-10-26 | $107.00 | $107.00 | $103.53 | $103.99 | $99.04 | 389,715 |
| 2020-10-23 | $109.88 | $110.07 | $106.93 | $108.30 | $103.14 | 783,563 |
| 2020-10-22 | $104.68 | $109.44 | $104.68 | $109.03 | $103.84 | 495,192 |
| 2020-10-21 | $104.15 | $105.73 | $103.85 | $104.75 | $99.76 | 539,756 |
| 2020-10-20 | $105.61 | $106.87 | $104.23 | $104.41 | $99.44 | 385,627 |
| 2020-10-19 | $105.36 | $107.19 | $103.81 | $104.26 | $99.29 | 412,203 |
| 2020-10-16 | $103.27 | $104.99 | $102.59 | $104.65 | $99.67 | 446,039 |
| 2020-10-15 | $101.93 | $104.14 | $101.13 | $103.39 | $98.47 | 265,797 |
| 2020-10-14 | $103.50 | $105.14 | $102.39 | $102.83 | $97.93 | 437,122 |
| 2020-10-13 | $106.51 | $107.17 | $102.92 | $103.68 | $98.74 | 552,716 |
| 2020-10-12 | $105.83 | $108.58 | $105.39 | $107.80 | $102.67 | 407,637 |
| 2020-10-09 | $105.27 | $106.40 | $103.82 | $105.68 | $100.65 | 462,363 |
| 2020-10-08 | $103.36 | $105.00 | $102.30 | $104.45 | $99.48 | 311,565 |
| 2020-10-07 | $101.99 | $103.58 | $100.51 | $101.75 | $96.90 | 391,719 |
| 2020-10-06 | $102.95 | $103.51 | $99.30 | $99.87 | $95.11 | 359,524 |
| 2020-10-05 | $100.91 | $102.57 | $100.33 | $101.86 | $97.01 | 413,749 |
| 2020-10-02 | $95.23 | $99.71 | $95.09 | $99.14 | $94.42 | 315,751 |
| 2020-10-01 | $95.74 | $97.12 | $94.94 | $96.87 | $92.26 | 328,918 |
| 2020-09-30 | $95.53 | $96.82 | $94.45 | $95.19 | $90.66 | 372,420 |
| 2020-09-29 | $96.71 | $97.01 | $93.57 | $95.28 | $90.74 | 412,897 |
| 2020-09-28 | $94.59 | $98.12 | $94.59 | $97.22 | $92.59 | 497,812 |
| 2020-09-25 | $91.27 | $93.57 | $90.96 | $92.76 | $88.34 | 357,465 |
| 2020-09-24 | $92.74 | $94.59 | $90.23 | $92.31 | $87.91 | 422,875 |
| 2020-09-23 | $97.19 | $98.07 | $92.25 | $92.49 | $88.08 | 485,874 |
| 2020-09-22 | $99.60 | $100.89 | $96.46 | $96.90 | $92.28 | 823,011 |
| 2020-09-21 | $99.79 | $100.56 | $96.91 | $99.73 | $94.98 | 1,189,705 |
| 2020-09-18 | $101.07 | $101.99 | $99.68 | $100.04 | $95.28 | 888,306 |
| 2020-09-17 | $101.56 | $102.04 | $99.79 | $101.10 | $96.28 | 767,345 |
| 2020-09-16 | $102.86 | $105.00 | $101.60 | $103.03 | $98.12 | 798,533 |
| 2020-09-15 | $104.40 | $104.40 | $101.40 | $102.23 | $97.36 | 626,530 |
| 2020-09-14 | $102.55 | $106.18 | $102.43 | $104.46 | $99.48 | 611,628 |
| 2020-09-11 | $103.63 | $103.63 | $99.49 | $101.89 | $97.04 | 1,059,219 |
| 2020-09-10 | $103.02 | $104.20 | $102.29 | $103.04 | $98.13 | 1,179,058 |
| 2020-09-09 | $97.54 | $102.88 | $97.38 | $102.22 | $97.35 | 1,199,228 |
| 2020-09-08 | $96.79 | $98.08 | $95.39 | $97.01 | $92.39 | 863,302 |
| 2020-09-04 | $96.77 | $97.41 | $94.21 | $96.51 | $91.91 | 372,978 |
| 2020-09-03 | $94.36 | $97.39 | $93.72 | $94.50 | $90.00 | 641,541 |
| 2020-09-02 | $91.62 | $93.64 | $91.11 | $93.36 | $88.91 | 292,202 |
| 2020-09-01 | $90.53 | $92.90 | $90.05 | $91.88 | $87.50 | 319,106 |
| 2020-08-31 | $93.99 | $94.09 | $90.66 | $91.68 | $87.31 | 431,693 |
| 2020-08-28 | $95.02 | $95.29 | $92.68 | $93.81 | $89.34 | 268,422 |
| 2020-08-27 | $92.37 | $95.00 | $92.31 | $93.96 | $89.48 | 386,424 |
| 2020-08-26 | $94.26 | $94.54 | $91.85 | $92.04 | $87.66 | 339,277 |
| 2020-08-25 | $96.00 | $96.62 | $93.24 | $93.85 | $89.38 | 292,928 |
| 2020-08-24 | $90.62 | $95.13 | $90.50 | $95.03 | $90.50 | 362,630 |
| 2020-08-21 | $91.65 | $92.35 | $90.27 | $90.36 | $86.06 | 334,061 |
| 2020-08-20 | $91.76 | $92.63 | $91.13 | $92.03 | $87.65 | 301,371 |
| 2020-08-19 | $92.38 | $93.88 | $91.72 | $93.17 | $88.73 | 401,041 |
| 2020-08-18 | $94.29 | $94.70 | $91.98 | $92.19 | $87.80 | 408,801 |
| 2020-08-17 | $95.58 | $95.90 | $94.15 | $94.32 | $89.83 | 1,114,960 |
| 2020-08-14 | $93.45 | $96.06 | $93.14 | $95.38 | $90.84 | 304,569 |
| 2020-08-13 | $93.42 | $94.74 | $92.63 | $94.43 | $89.93 | 566,672 |
| 2020-08-12 | $97.99 | $98.09 | $94.20 | $95.33 | $90.12 | 722,679 |
| 2020-08-11 | $97.05 | $98.92 | $95.81 | $96.01 | $90.76 | 2,146,928 |
| 2020-08-10 | $92.85 | $94.73 | $92.43 | $94.62 | $89.45 | 555,891 |
| 2020-08-07 | $88.32 | $92.13 | $87.79 | $91.97 | $86.94 | 512,399 |
| 2020-08-06 | $94.00 | $94.36 | $88.64 | $89.07 | $84.20 | 894,420 |
| 2020-08-05 | $91.00 | $96.49 | $90.23 | $94.84 | $89.66 | 1,633,177 |
| 2020-08-04 | $85.02 | $86.09 | $84.25 | $84.73 | $80.10 | 582,443 |
| 2020-08-03 | $85.67 | $86.71 | $84.36 | $85.08 | $80.43 | 494,430 |
| 2020-07-31 | $84.40 | $85.43 | $83.08 | $85.25 | $80.59 | 479,727 |
| 2020-07-30 | $86.13 | $86.13 | $83.68 | $84.30 | $79.69 | 638,202 |
| 2020-07-29 | $86.26 | $88.11 | $84.09 | $88.05 | $83.24 | 1,516,498 |
| 2020-07-28 | $84.99 | $86.85 | $84.96 | $86.17 | $81.46 | 923,383 |
| 2020-07-27 | $86.52 | $86.98 | $84.78 | $85.31 | $80.65 | 850,160 |
| 2020-07-24 | $88.93 | $89.91 | $87.02 | $87.29 | $82.52 | 592,827 |
| 2020-07-23 | $86.78 | $88.83 | $86.78 | $88.63 | $83.79 | 577,485 |
| 2020-07-22 | $86.00 | $88.91 | $85.56 | $87.57 | $82.79 | 838,193 |
| 2020-07-21 | $84.65 | $87.91 | $84.51 | $86.79 | $82.05 | 867,137 |
| 2020-07-20 | $84.00 | $84.53 | $82.62 | $84.27 | $79.67 | 1,094,077 |
| 2020-07-17 | $84.78 | $85.21 | $82.09 | $84.45 | $79.84 | 1,123,441 |
| 2020-07-16 | $78.37 | $84.12 | $77.78 | $83.74 | $79.16 | 2,117,463 |
| 2020-07-15 | $74.28 | $78.72 | $74.24 | $78.17 | $73.90 | 987,539 |
| 2020-07-14 | $70.83 | $72.64 | $70.00 | $72.56 | $68.60 | 928,228 |
| 2020-07-13 | $71.12 | $72.02 | $69.55 | $70.96 | $67.08 | 963,291 |
| 2020-07-10 | $67.59 | $71.27 | $67.47 | $70.31 | $66.47 | 870,618 |
| 2020-07-09 | $71.48 | $71.48 | $66.99 | $67.56 | $63.87 | 756,204 |
| 2020-07-08 | $71.56 | $74.04 | $70.74 | $72.17 | $68.23 | 810,588 |
| 2020-07-07 | $75.02 | $75.49 | $71.42 | $71.42 | $67.52 | 829,729 |
| 2020-07-06 | $77.55 | $79.53 | $74.19 | $76.23 | $72.06 | 680,453 |
| 2020-07-02 | $77.58 | $78.82 | $75.25 | $75.52 | $71.39 | 2,044,986 |
| 2020-07-01 | $78.23 | $78.90 | $74.98 | $75.53 | $71.40 | 655,523 |
| 2020-06-30 | $75.73 | $79.17 | $75.27 | $78.44 | $74.15 | 766,687 |
| 2020-06-29 | $75.90 | $76.89 | $74.37 | $76.09 | $71.93 | 613,087 |
| 2020-06-26 | $76.34 | $77.49 | $74.10 | $74.98 | $70.88 | 2,105,512 |
| 2020-06-25 | $76.00 | $78.00 | $75.00 | $77.90 | $73.64 | 1,239,898 |
| 2020-06-24 | $80.00 | $80.00 | $76.09 | $76.63 | $72.44 | 1,545,247 |
| 2020-06-23 | $85.59 | $86.20 | $80.60 | $80.79 | $76.38 | 908,906 |
| 2020-06-22 | $83.01 | $83.57 | $81.08 | $83.41 | $78.85 | 617,434 |
| 2020-06-19 | $86.16 | $86.59 | $82.57 | $83.93 | $79.34 | 970,273 |
| 2020-06-18 | $83.06 | $86.35 | $82.50 | $84.87 | $80.23 | 435,210 |
| 2020-06-17 | $87.91 | $88.50 | $84.14 | $84.25 | $79.65 | 604,009 |
| 2020-06-16 | $92.32 | $92.85 | $86.84 | $87.75 | $82.96 | 587,867 |
| 2020-06-15 | $83.65 | $87.89 | $83.36 | $87.61 | $82.82 | 559,298 |
| 2020-06-12 | $88.44 | $88.73 | $84.54 | $87.98 | $83.17 | 613,375 |
| 2020-06-11 | $86.94 | $88.99 | $83.69 | $83.82 | $79.24 | 605,213 |
| 2020-06-10 | $97.41 | $97.75 | $92.32 | $92.70 | $87.64 | 652,126 |
| 2020-06-09 | $99.67 | $101.39 | $97.85 | $98.14 | $92.78 | 673,261 |
| 2020-06-08 | $103.01 | $104.91 | $101.45 | $103.00 | $97.37 | 783,928 |
| 2020-06-05 | $102.09 | $107.15 | $99.87 | $100.09 | $94.62 | 1,929,343 |
| 2020-06-04 | $86.43 | $97.49 | $85.78 | $97.26 | $91.95 | 3,595,432 |
| 2020-06-03 | $88.86 | $90.37 | $85.10 | $86.84 | $82.10 | 4,815,041 |
| 2020-06-02 | $92.12 | $94.87 | $91.06 | $94.27 | $89.12 | 510,618 |
| 2020-06-01 | $91.56 | $93.08 | $90.54 | $91.66 | $86.65 | 453,571 |
| 2020-05-29 | $91.43 | $92.56 | $89.76 | $90.75 | $85.79 | 745,720 |
| 2020-05-28 | $97.93 | $97.93 | $92.54 | $92.93 | $87.85 | 588,403 |
| 2020-05-27 | $100.00 | $100.64 | $96.13 | $96.79 | $91.50 | 579,841 |
| 2020-05-26 | $94.83 | $95.82 | $93.85 | $94.38 | $89.22 | 569,458 |
| 2020-05-22 | $90.42 | $90.42 | $87.10 | $90.00 | $85.08 | 401,549 |
| 2020-05-21 | $88.04 | $91.30 | $88.04 | $90.46 | $85.52 | 490,149 |
| 2020-05-20 | $86.77 | $89.67 | $86.59 | $88.80 | $83.95 | 390,334 |
| 2020-05-19 | $89.93 | $90.91 | $85.75 | $85.87 | $80.54 | 519,617 |
| 2020-05-18 | $86.45 | $91.59 | $86.45 | $90.29 | $84.69 | 528,362 |
| 2020-05-15 | $84.34 | $86.71 | $82.35 | $82.91 | $77.77 | 1,364,828 |
| 2020-05-14 | $79.79 | $85.88 | $77.01 | $85.44 | $80.14 | 813,175 |
| 2020-05-13 | $87.87 | $87.99 | $81.40 | $81.80 | $76.73 | 591,466 |
| 2020-05-12 | $92.29 | $92.92 | $88.43 | $88.66 | $83.16 | 499,192 |
| 2020-05-11 | $93.69 | $94.38 | $91.02 | $92.01 | $86.30 | 651,018 |
| 2020-05-08 | $94.54 | $95.17 | $91.67 | $95.01 | $89.12 | 481,799 |
| 2020-05-07 | $88.15 | $95.68 | $88.15 | $92.08 | $86.37 | 705,536 |
| 2020-05-06 | $94.62 | $94.86 | $87.25 | $87.28 | $81.87 | 1,017,547 |
| 2020-05-05 | $103.21 | $104.54 | $99.87 | $100.00 | $93.80 | 480,638 |
| 2020-05-04 | $98.05 | $101.27 | $96.27 | $100.97 | $94.71 | 439,576 |
| 2020-05-01 | $101.66 | $102.88 | $98.82 | $100.04 | $93.83 | 435,543 |
| 2020-04-30 | $108.30 | $109.26 | $104.60 | $104.68 | $98.19 | 463,918 |
| 2020-04-29 | $111.74 | $113.02 | $109.28 | $111.02 | $104.13 | 461,268 |
| 2020-04-28 | $109.34 | $111.17 | $106.64 | $107.44 | $100.78 | 393,147 |
| 2020-04-27 | $102.29 | $106.05 | $102.29 | $105.38 | $98.84 | 419,352 |
| 2020-04-24 | $99.05 | $101.75 | $97.36 | $101.29 | $95.01 | 532,475 |
| 2020-04-23 | $100.32 | $101.46 | $97.40 | $97.61 | $91.56 | 628,423 |
| 2020-04-22 | $98.39 | $99.77 | $96.62 | $98.91 | $92.77 | 669,727 |
| 2020-04-21 | $94.86 | $97.91 | $93.32 | $96.24 | $90.27 | 1,007,401 |
| 2020-04-20 | $96.93 | $99.19 | $95.56 | $98.23 | $92.14 | 785,091 |
| 2020-04-17 | $101.05 | $102.36 | $98.49 | $99.90 | $93.70 | 643,944 |
| 2020-04-16 | $97.57 | $98.78 | $93.78 | $95.99 | $90.04 | 559,942 |
| 2020-04-15 | $102.35 | $102.77 | $97.63 | $97.78 | $91.71 | 714,141 |
| 2020-04-14 | $112.28 | $112.28 | $103.91 | $107.02 | $100.38 | 553,440 |
| 2020-04-13 | $111.73 | $111.73 | $105.02 | $108.92 | $102.16 | 1,014,519 |
| 2020-04-09 | $106.84 | $114.62 | $106.84 | $112.00 | $105.05 | 905,812 |
| 2020-04-08 | $99.40 | $105.37 | $98.87 | $104.09 | $97.63 | 941,464 |
| 2020-04-07 | $94.50 | $103.47 | $93.74 | $98.74 | $92.61 | 1,623,550 |
| 2020-04-06 | $83.32 | $89.72 | $82.83 | $89.21 | $83.68 | 1,290,065 |
| 2020-04-03 | $80.25 | $81.74 | $77.37 | $78.49 | $73.62 | 995,711 |
| 2020-04-02 | $79.74 | $84.34 | $78.16 | $81.48 | $76.43 | 752,709 |
| 2020-04-01 | $79.46 | $82.63 | $78.02 | $81.03 | $76.00 | 688,483 |
| 2020-03-31 | $85.92 | $87.58 | $82.25 | $84.14 | $78.92 | 1,187,571 |
| 2020-03-30 | $78.03 | $87.45 | $76.15 | $86.92 | $81.53 | 969,138 |
| 2020-03-27 | $75.00 | $80.95 | $74.43 | $78.85 | $73.96 | 825,265 |
| 2020-03-26 | $77.28 | $80.38 | $74.11 | $79.09 | $74.18 | 1,742,773 |
| 2020-03-25 | $65.40 | $80.06 | $63.28 | $75.76 | $71.06 | 2,021,926 |
| 2020-03-24 | $61.82 | $66.51 | $59.79 | $63.98 | $60.01 | 1,643,923 |
| 2020-03-23 | $59.85 | $63.65 | $55.39 | $57.29 | $53.74 | 1,424,866 |
| 2020-03-20 | $70.43 | $71.30 | $57.87 | $60.66 | $56.90 | 1,576,164 |
| 2020-03-19 | $70.89 | $71.44 | $65.09 | $70.52 | $66.15 | 695,068 |
| 2020-03-18 | $78.46 | $80.31 | $65.29 | $72.14 | $67.67 | 1,355,424 |
| 2020-03-17 | $81.95 | $84.89 | $76.56 | $83.01 | $77.86 | 1,267,857 |
| 2020-03-16 | $82.78 | $85.95 | $80.32 | $80.33 | $75.35 | 1,185,940 |
| 2020-03-13 | $90.66 | $96.29 | $82.87 | $96.25 | $90.28 | 918,255 |
| 2020-03-12 | $87.99 | $93.15 | $82.52 | $83.05 | $77.90 | 1,082,205 |
| 2020-03-11 | $100.33 | $100.95 | $95.04 | $96.77 | $90.77 | 859,643 |
| 2020-03-10 | $103.74 | $103.85 | $96.73 | $103.85 | $97.41 | 1,223,449 |
| 2020-03-09 | $108.74 | $111.93 | $98.56 | $99.54 | $93.37 | 812,976 |
| 2020-03-06 | $115.48 | $120.13 | $115.48 | $117.85 | $110.54 | 611,805 |
| 2020-03-05 | $124.92 | $124.92 | $120.93 | $121.57 | $114.03 | 684,940 |
| 2020-03-04 | $128.06 | $129.38 | $124.76 | $128.95 | $120.95 | 646,863 |
| 2020-03-03 | $130.06 | $133.10 | $124.76 | $125.68 | $117.88 | 1,066,954 |
| 2020-03-02 | $122.47 | $130.43 | $122.39 | $129.97 | $121.91 | 1,081,989 |
| 2020-02-28 | $124.49 | $126.22 | $121.15 | $122.03 | $114.46 | 1,410,684 |
| 2020-02-27 | $133.79 | $135.03 | $128.53 | $128.55 | $120.58 | 928,613 |
| 2020-02-26 | $141.54 | $142.76 | $136.03 | $136.04 | $127.60 | 673,528 |
| 2020-02-25 | $147.00 | $147.78 | $140.39 | $140.39 | $131.68 | 662,729 |
| 2020-02-24 | $147.74 | $148.88 | $145.81 | $146.87 | $137.76 | 437,466 |
| 2020-02-21 | $152.61 | $153.55 | $151.16 | $151.67 | $142.26 | 393,544 |
| 2020-02-20 | $151.04 | $153.29 | $150.81 | $153.20 | $143.70 | 290,611 |
| 2020-02-19 | $152.89 | $153.17 | $151.53 | $151.80 | $142.38 | 201,579 |
| 2020-02-18 | $153.97 | $154.29 | $150.49 | $152.33 | $142.88 | 201,705 |
| 2020-02-14 | $153.75 | $154.26 | $152.82 | $154.22 | $144.65 | 250,994 |
| 2020-02-13 | $152.29 | $153.79 | $151.32 | $153.56 | $144.03 | 296,354 |
| 2020-02-12 | $155.74 | $155.95 | $152.67 | $152.85 | $143.37 | 209,361 |
| 2020-02-11 | $153.49 | $155.44 | $153.26 | $154.58 | $144.99 | 228,757 |
| 2020-02-10 | $152.91 | $153.54 | $152.19 | $152.62 | $143.15 | 234,155 |
| 2020-02-07 | $152.59 | $154.45 | $152.18 | $153.58 | $144.05 | 443,435 |
| 2020-02-06 | $153.55 | $154.76 | $152.78 | $153.44 | $143.92 | 650,935 |
| 2020-02-05 | $149.44 | $154.06 | $149.44 | $153.02 | $143.53 | 582,301 |
| 2020-02-04 | $148.70 | $150.42 | $147.61 | $149.07 | $139.19 | 881,756 |
| 2020-02-03 | $144.74 | $147.17 | $144.46 | $145.87 | $136.20 | 608,587 |
| 2020-01-31 | $145.99 | $147.03 | $143.76 | $144.05 | $134.50 | 789,912 |
| 2020-01-30 | $144.98 | $147.12 | $144.49 | $146.81 | $137.08 | 680,061 |
| 2020-01-29 | $143.65 | $150.50 | $143.65 | $146.21 | $136.52 | 1,398,412 |
| 2020-01-28 | $154.65 | $156.14 | $152.77 | $154.55 | $144.30 | 565,572 |
| 2020-01-27 | $152.50 | $153.23 | $150.75 | $152.09 | $142.01 | 534,809 |
| 2020-01-24 | $156.22 | $156.32 | $154.49 | $155.21 | $144.92 | 334,346 |
| 2020-01-23 | $155.72 | $157.08 | $152.97 | $156.28 | $145.92 | 539,159 |
| 2020-01-22 | $158.18 | $158.42 | $156.34 | $156.90 | $146.50 | 327,001 |
| 2020-01-21 | $159.30 | $160.44 | $157.38 | $157.53 | $147.09 | 588,560 |
| 2020-01-17 | $159.88 | $160.78 | $159.63 | $160.59 | $149.94 | 266,824 |
| 2020-01-16 | $158.20 | $159.94 | $158.02 | $159.61 | $149.03 | 410,941 |
| 2020-01-15 | $156.49 | $159.10 | $156.49 | $157.32 | $146.89 | 386,317 |
| 2020-01-14 | $156.88 | $158.51 | $156.00 | $157.30 | $146.87 | 308,921 |
| 2020-01-13 | $156.34 | $157.50 | $156.01 | $157.33 | $146.90 | 254,557 |
| 2020-01-10 | $157.78 | $158.16 | $155.84 | $156.16 | $145.81 | 243,476 |
| 2020-01-09 | $158.44 | $158.82 | $157.21 | $157.89 | $147.42 | 273,401 |
| 2020-01-08 | $159.38 | $159.86 | $157.70 | $157.90 | $147.43 | 380,664 |
| 2020-01-07 | $160.12 | $160.44 | $158.32 | $159.15 | $148.60 | 402,503 |
| 2020-01-06 | $161.57 | $163.03 | $160.55 | $161.01 | $150.33 | 280,526 |
| 2020-01-03 | $162.92 | $163.54 | $161.92 | $162.71 | $151.92 | 207,308 |
| 2020-01-02 | $164.26 | $164.68 | $162.23 | $164.65 | $153.73 | 245,823 |
| 2019-12-31 | $161.98 | $163.74 | $161.98 | $163.06 | $152.25 | 346,292 |
| 2019-12-30 | $162.35 | $162.57 | $161.62 | $162.15 | $151.40 | 187,396 |
| 2019-12-27 | $162.43 | $162.54 | $161.50 | $162.00 | $151.26 | 178,481 |
| 2019-12-26 | $161.91 | $163.04 | $161.44 | $162.25 | $151.49 | 179,095 |
| 2019-12-24 | $162.94 | $162.96 | $161.77 | $161.81 | $151.08 | 79,324 |
| 2019-12-23 | $164.77 | $164.77 | $161.87 | $162.88 | $152.08 | 284,868 |
| 2019-12-20 | $165.28 | $166.23 | $163.91 | $164.21 | $153.32 | 654,101 |
| 2019-12-19 | $165.47 | $165.63 | $163.81 | $164.18 | $153.29 | 234,560 |
| 2019-12-18 | $167.74 | $167.74 | $165.41 | $165.57 | $154.59 | 413,685 |
| 2019-12-17 | $165.63 | $167.46 | $164.80 | $167.42 | $156.32 | 326,692 |
| 2019-12-16 | $165.39 | $165.98 | $164.56 | $165.22 | $154.27 | 324,194 |
| 2019-12-13 | $164.80 | $166.11 | $163.79 | $164.68 | $153.76 | 256,127 |
| 2019-12-12 | $163.90 | $165.76 | $163.32 | $165.29 | $154.33 | 290,475 |
| 2019-12-11 | $163.44 | $164.41 | $162.55 | $163.89 | $153.02 | 196,118 |
| 2019-12-10 | $164.64 | $164.64 | $163.43 | $163.93 | $153.06 | 160,192 |
| 2019-12-09 | $163.66 | $164.71 | $163.47 | $164.42 | $153.52 | 154,715 |
| 2019-12-06 | $164.77 | $165.43 | $163.56 | $163.94 | $153.07 | 240,755 |
| 2019-12-05 | $162.50 | $163.88 | $162.50 | $163.44 | $152.60 | 249,233 |
| 2019-12-04 | $161.49 | $163.30 | $160.56 | $161.98 | $151.24 | 414,367 |
| 2019-12-03 | $162.84 | $163.13 | $160.44 | $161.21 | $150.52 | 236,598 |
| 2019-12-02 | $165.91 | $166.89 | $163.99 | $164.15 | $153.27 | 334,556 |
| 2019-11-29 | $167.12 | $167.63 | $165.41 | $165.46 | $154.49 | 104,822 |
| 2019-11-27 | $165.98 | $168.13 | $165.04 | $167.30 | $156.21 | 234,029 |
| 2019-11-26 | $164.34 | $165.33 | $163.67 | $165.26 | $154.30 | 384,507 |
| 2019-11-25 | $164.45 | $166.07 | $164.06 | $164.44 | $153.54 | 303,871 |
| 2019-11-22 | $164.00 | $165.54 | $163.03 | $165.03 | $154.09 | 322,805 |
| 2019-11-21 | $164.01 | $164.32 | $162.38 | $163.93 | $153.06 | 258,739 |
| 2019-11-20 | $163.35 | $164.06 | $162.21 | $163.55 | $152.71 | 330,997 |
| 2019-11-19 | $164.09 | $165.63 | $163.56 | $163.90 | $153.03 | 255,323 |
| 2019-11-18 | $164.32 | $164.95 | $162.93 | $163.31 | $152.48 | 334,692 |
| 2019-11-15 | $165.84 | $166.79 | $164.62 | $165.08 | $154.13 | 316,074 |
| 2019-11-14 | $166.18 | $166.28 | $165.15 | $165.84 | $154.84 | 200,420 |
| 2019-11-13 | $166.08 | $166.90 | $164.93 | $166.24 | $155.22 | 202,395 |
| 2019-11-12 | $168.25 | $168.44 | $166.90 | $167.16 | $156.08 | 286,121 |
| 2019-11-11 | $166.93 | $168.16 | $166.89 | $168.08 | $156.94 | 168,951 |
| 2019-11-08 | $167.25 | $168.03 | $166.61 | $167.95 | $156.81 | 155,369 |
| 2019-11-07 | $168.33 | $169.26 | $167.28 | $168.32 | $156.51 | 201,666 |
| 2019-11-06 | $164.81 | $168.80 | $164.48 | $167.96 | $156.17 | 378,826 |
| 2019-11-05 | $167.13 | $169.08 | $164.10 | $165.17 | $153.58 | 435,097 |
| 2019-11-04 | $166.22 | $166.96 | $165.05 | $166.76 | $155.06 | 368,004 |
| 2019-11-01 | $163.93 | $165.26 | $163.31 | $164.80 | $153.23 | 292,820 |
| 2019-10-31 | $161.78 | $164.71 | $159.79 | $162.47 | $151.07 | 551,683 |
| 2019-10-30 | $161.92 | $163.72 | $160.53 | $163.08 | $151.64 | 315,381 |
| 2019-10-29 | $158.96 | $162.43 | $158.96 | $162.28 | $150.89 | 350,135 |
| 2019-10-28 | $158.28 | $160.19 | $157.76 | $159.35 | $148.17 | 296,817 |
| 2019-10-25 | $156.71 | $157.35 | $155.97 | $157.21 | $146.18 | 222,435 |
| 2019-10-24 | $157.10 | $157.69 | $156.09 | $156.84 | $145.83 | 147,849 |
| 2019-10-23 | $157.26 | $158.68 | $156.31 | $156.65 | $145.66 | 146,003 |
| 2019-10-22 | $158.24 | $159.87 | $157.09 | $157.55 | $146.49 | 170,836 |
| 2019-10-21 | $158.18 | $158.91 | $157.21 | $158.39 | $147.27 | 172,628 |
| 2019-10-18 | $156.08 | $157.74 | $155.75 | $156.73 | $145.73 | 107,404 |
| 2019-10-17 | $157.48 | $157.88 | $155.44 | $156.41 | $145.43 | 188,075 |
| 2019-10-16 | $156.01 | $156.92 | $155.09 | $156.71 | $145.71 | 172,421 |
| 2019-10-15 | $155.02 | $157.15 | $154.85 | $156.36 | $145.39 | 167,020 |
| 2019-10-14 | $154.19 | $155.13 | $153.92 | $154.86 | $143.99 | 213,980 |
| 2019-10-11 | $154.41 | $155.97 | $153.10 | $154.74 | $143.88 | 375,223 |
| 2019-10-10 | $152.05 | $153.77 | $151.93 | $152.14 | $141.46 | 176,636 |
| 2019-10-09 | $152.49 | $152.88 | $151.67 | $151.92 | $141.26 | 125,186 |
| 2019-10-08 | $152.89 | $153.26 | $150.99 | $151.05 | $140.45 | 287,805 |
| 2019-10-07 | $155.42 | $155.95 | $154.45 | $154.52 | $143.68 | 251,347 |
| 2019-10-04 | $154.25 | $156.15 | $153.91 | $156.04 | $145.09 | 219,383 |
| 2019-10-03 | $153.37 | $154.54 | $152.40 | $154.08 | $143.27 | 255,700 |
| 2019-10-02 | $156.09 | $156.87 | $152.95 | $154.08 | $143.27 | 304,666 |
| 2019-10-01 | $160.64 | $161.47 | $156.99 | $157.02 | $146.00 | 188,505 |
| 2019-09-30 | $160.90 | $161.61 | $159.70 | $159.88 | $148.66 | 453,640 |
| 2019-09-27 | $161.07 | $162.39 | $160.13 | $160.46 | $149.20 | 232,876 |
| 2019-09-26 | $160.74 | $161.96 | $160.04 | $160.49 | $149.23 | 428,036 |
| 2019-09-25 | $160.16 | $161.82 | $159.97 | $160.94 | $149.65 | 381,893 |
| 2019-09-24 | $159.42 | $160.73 | $158.81 | $159.87 | $148.65 | 304,442 |
| 2019-09-23 | $157.49 | $160.12 | $157.49 | $159.42 | $148.23 | 245,633 |
| 2019-09-20 | $158.94 | $159.48 | $157.45 | $158.66 | $147.53 | 491,656 |
| 2019-09-19 | $159.11 | $160.01 | $157.93 | $158.11 | $147.01 | 216,758 |
| 2019-09-18 | $158.58 | $159.27 | $157.81 | $158.93 | $147.78 | 257,892 |
| 2019-09-17 | $158.58 | $159.07 | $157.69 | $158.92 | $147.77 | 298,062 |
| 2019-09-16 | $158.78 | $159.72 | $158.07 | $158.70 | $147.56 | 360,536 |
| 2019-09-13 | $160.00 | $161.01 | $158.69 | $159.61 | $148.41 | 509,324 |
| 2019-09-12 | $159.43 | $159.61 | $157.73 | $159.20 | $148.03 | 304,209 |
| 2019-09-11 | $158.72 | $159.30 | $156.65 | $159.29 | $148.11 | 228,992 |
| 2019-09-10 | $158.59 | $158.82 | $156.13 | $158.14 | $147.04 | 321,154 |
| 2019-09-09 | $156.76 | $158.38 | $155.31 | $158.22 | $147.12 | 364,155 |
| 2019-09-06 | $155.33 | $157.07 | $155.18 | $155.83 | $144.89 | 296,687 |
| 2019-09-05 | $154.00 | $157.23 | $153.84 | $155.07 | $144.19 | 420,455 |
| 2019-09-04 | $153.65 | $155.35 | $152.32 | $153.90 | $143.10 | 420,610 |
| 2019-09-03 | $153.16 | $153.32 | $150.77 | $152.29 | $141.60 | 447,073 |
| 2019-08-30 | $152.20 | $154.08 | $151.95 | $153.97 | $143.16 | 390,168 |
| 2019-08-29 | $151.57 | $152.26 | $150.98 | $151.70 | $141.05 | 304,420 |
| 2019-08-28 | $148.19 | $150.39 | $147.73 | $150.27 | $139.72 | 450,231 |
| 2019-08-27 | $149.54 | $150.21 | $147.16 | $148.84 | $138.39 | 386,428 |
| 2019-08-26 | $148.38 | $149.36 | $146.90 | $149.26 | $138.79 | 196,250 |
| 2019-08-23 | $149.15 | $151.64 | $146.92 | $147.28 | $136.94 | 291,201 |
| 2019-08-22 | $149.63 | $150.85 | $148.10 | $149.89 | $139.37 | 193,451 |
| 2019-08-21 | $148.83 | $150.08 | $147.89 | $149.10 | $138.64 | 295,518 |
| 2019-08-20 | $149.36 | $150.07 | $147.82 | $147.90 | $137.52 | 296,257 |
| 2019-08-19 | $150.49 | $150.63 | $148.05 | $149.40 | $138.92 | 331,181 |
| 2019-08-16 | $145.97 | $149.13 | $145.77 | $148.69 | $138.26 | 222,978 |
| 2019-08-15 | $145.22 | $146.26 | $144.26 | $145.55 | $135.34 | 340,618 |
| 2019-08-14 | $145.15 | $146.82 | $144.36 | $144.51 | $134.37 | 288,212 |
| 2019-08-13 | $147.03 | $149.78 | $146.96 | $147.86 | $137.48 | 391,693 |
| 2019-08-12 | $147.29 | $148.62 | $146.83 | $147.48 | $137.13 | 340,401 |
| 2019-08-09 | $149.14 | $149.39 | $148.42 | $148.44 | $138.02 | 217,559 |
| 2019-08-08 | $148.58 | $150.66 | $148.41 | $149.90 | $139.38 | 453,057 |
| 2019-08-07 | $145.87 | $147.78 | $144.52 | $147.02 | $136.70 | 356,259 |
| 2019-08-06 | $147.89 | $149.14 | $146.10 | $148.87 | $137.77 | 347,776 |
| 2019-08-05 | $149.08 | $149.63 | $146.32 | $147.42 | $136.42 | 388,210 |
| 2019-08-02 | $151.73 | $152.16 | $149.64 | $151.38 | $140.09 | 196,157 |
| 2019-08-01 | $155.69 | $155.69 | $151.74 | $152.16 | $140.81 | 395,622 |
| 2019-07-31 | $153.47 | $157.18 | $152.99 | $155.92 | $144.29 | 414,168 |
| 2019-07-30 | $151.62 | $158.94 | $145.85 | $153.63 | $142.17 | 716,977 |
| 2019-07-29 | $162.87 | $163.46 | $158.24 | $159.85 | $147.93 | 419,003 |
| 2019-07-26 | $159.55 | $163.14 | $159.10 | $162.99 | $150.83 | 329,804 |
| 2019-07-25 | $158.80 | $160.10 | $158.10 | $159.26 | $147.38 | 340,562 |
| 2019-07-24 | $158.68 | $159.66 | $157.41 | $158.81 | $146.97 | 162,442 |
| 2019-07-23 | $157.62 | $158.90 | $157.14 | $158.54 | $146.72 | 250,833 |
| 2019-07-22 | $156.81 | $157.92 | $155.91 | $157.15 | $145.43 | 245,810 |
| 2019-07-19 | $158.35 | $159.16 | $156.41 | $156.52 | $144.85 | 216,558 |
| 2019-07-18 | $157.58 | $158.32 | $156.89 | $158.21 | $146.41 | 280,851 |
| 2019-07-17 | $158.51 | $158.54 | $156.76 | $157.14 | $145.42 | 165,215 |
| 2019-07-16 | $159.27 | $159.60 | $158.67 | $159.16 | $147.29 | 176,492 |
| 2019-07-15 | $160.40 | $160.40 | $158.58 | $158.89 | $147.04 | 150,416 |
| 2019-07-12 | $158.48 | $160.06 | $158.04 | $159.80 | $147.88 | 161,713 |
| 2019-07-11 | $158.96 | $159.05 | $156.86 | $157.98 | $146.20 | 164,032 |
| 2019-07-10 | $158.52 | $159.54 | $157.88 | $158.30 | $146.49 | 189,500 |
| 2019-07-09 | $157.00 | $158.77 | $156.58 | $158.52 | $146.70 | 218,253 |
| 2019-07-08 | $158.26 | $158.69 | $156.34 | $157.50 | $145.75 | 214,262 |
| 2019-07-05 | $157.92 | $158.67 | $156.23 | $158.67 | $146.84 | 170,410 |
| 2019-07-03 | $157.01 | $158.08 | $155.87 | $157.94 | $146.16 | 114,721 |
| 2019-07-02 | $157.21 | $157.23 | $155.16 | $156.51 | $144.84 | 230,786 |
| 2019-07-01 | $158.01 | $158.72 | $155.70 | $157.14 | $145.42 | 318,287 |
| 2019-06-28 | $155.42 | $156.97 | $154.57 | $156.03 | $144.39 | 423,483 |
| 2019-06-27 | $149.77 | $154.79 | $149.77 | $154.54 | $143.01 | 402,931 |
| 2019-06-26 | $152.02 | $152.49 | $149.68 | $149.68 | $138.52 | 457,971 |
| 2019-06-25 | $152.51 | $153.30 | $151.54 | $151.62 | $140.31 | 445,053 |
| 2019-06-24 | $152.40 | $153.70 | $151.66 | $151.89 | $140.56 | 232,711 |
| 2019-06-21 | $154.65 | $155.60 | $152.06 | $152.32 | $140.96 | 407,909 |
| 2019-06-20 | $153.88 | $155.44 | $151.69 | $155.28 | $143.70 | 254,074 |
| 2019-06-19 | $153.87 | $155.06 | $152.33 | $152.84 | $141.44 | 264,932 |
| 2019-06-18 | $152.00 | $154.99 | $150.39 | $153.06 | $141.64 | 320,341 |
| 2019-06-17 | $153.77 | $154.13 | $151.87 | $152.06 | $140.72 | 175,028 |
| 2019-06-14 | $152.00 | $153.71 | $151.06 | $153.45 | $142.00 | 214,530 |
| 2019-06-13 | $151.71 | $151.99 | $150.49 | $151.77 | $140.45 | 345,553 |
| 2019-06-12 | $151.09 | $151.09 | $149.48 | $151.09 | $139.82 | 310,658 |
| 2019-06-11 | $151.94 | $151.94 | $150.03 | $150.92 | $139.66 | 204,388 |
| 2019-06-10 | $152.07 | $152.38 | $150.60 | $150.89 | $139.64 | 142,283 |
| 2019-06-07 | $151.10 | $151.99 | $150.43 | $151.25 | $139.97 | 241,423 |
| 2019-06-06 | $150.48 | $151.32 | $149.04 | $150.91 | $139.65 | 344,875 |
| 2019-06-05 | $150.07 | $151.25 | $148.45 | $150.82 | $139.57 | 366,356 |
| 2019-06-04 | $151.00 | $151.00 | $148.63 | $150.23 | $139.03 | 337,445 |
| 2019-06-03 | $148.28 | $149.74 | $147.10 | $149.68 | $138.52 | 319,884 |
| 2019-05-31 | $147.17 | $148.99 | $145.78 | $148.06 | $137.02 | 347,251 |
| 2019-05-30 | $149.11 | $150.83 | $147.51 | $148.33 | $137.27 | 180,899 |
| 2019-05-29 | $148.22 | $149.51 | $147.69 | $149.19 | $138.06 | 187,362 |
| 2019-05-28 | $150.91 | $151.34 | $148.41 | $148.80 | $137.70 | 308,882 |
| 2019-05-24 | $150.31 | $151.04 | $149.02 | $150.79 | $139.54 | 131,494 |
| 2019-05-23 | $150.38 | $150.65 | $148.05 | $149.17 | $138.04 | 192,476 |
| 2019-05-22 | $152.07 | $152.37 | $150.57 | $151.69 | $140.38 | 190,461 |
| 2019-05-21 | $152.42 | $153.61 | $151.76 | $152.58 | $141.20 | 189,549 |
| 2019-05-20 | $150.83 | $152.36 | $149.94 | $152.14 | $140.79 | 326,346 |
| 2019-05-17 | $149.42 | $152.37 | $149.23 | $151.41 | $140.12 | 322,319 |
| 2019-05-16 | $148.44 | $151.28 | $147.77 | $150.71 | $139.47 | 339,038 |
| 2019-05-15 | $144.94 | $147.88 | $144.90 | $147.49 | $136.49 | 239,366 |
| 2019-05-14 | $144.48 | $147.10 | $144.44 | $146.21 | $135.30 | 324,372 |
| 2019-05-13 | $145.71 | $146.29 | $143.90 | $144.27 | $133.51 | 259,147 |
| 2019-05-10 | $145.74 | $148.87 | $145.24 | $148.43 | $137.36 | 293,031 |
| 2019-05-09 | $144.66 | $147.17 | $143.38 | $146.40 | $135.48 | 179,008 |
| 2019-05-08 | $147.57 | $148.42 | $146.84 | $147.01 | $136.05 | 240,076 |
| 2019-05-07 | $149.19 | $151.23 | $148.20 | $148.58 | $136.94 | 226,953 |
| 2019-05-06 | $148.91 | $150.89 | $148.40 | $150.15 | $138.39 | 228,604 |
| 2019-05-03 | $149.83 | $151.00 | $148.51 | $150.69 | $138.88 | 132,147 |
| 2019-05-02 | $149.56 | $151.85 | $148.75 | $149.45 | $137.74 | 186,021 |
| 2019-05-01 | $151.31 | $152.20 | $148.84 | $148.84 | $137.18 | 279,074 |
| 2019-04-30 | $151.10 | $152.65 | $147.31 | $151.51 | $139.64 | 453,966 |
| 2019-04-29 | $150.98 | $151.80 | $150.71 | $151.07 | $139.23 | 345,608 |
| 2019-04-26 | $148.02 | $150.41 | $147.86 | $150.41 | $138.63 | 111,283 |
| 2019-04-25 | $148.38 | $149.22 | $147.39 | $148.21 | $136.60 | 216,813 |
| 2019-04-24 | $149.71 | $150.00 | $148.79 | $149.21 | $137.52 | 231,154 |
| 2019-04-23 | $151.34 | $152.45 | $149.96 | $150.32 | $138.54 | 461,417 |
| 2019-04-22 | $150.73 | $151.46 | $150.29 | $151.20 | $139.35 | 314,595 |
| 2019-04-18 | $151.00 | $152.13 | $150.00 | $151.61 | $139.73 | 315,112 |
| 2019-04-17 | $150.58 | $151.32 | $150.29 | $150.60 | $138.80 | 242,406 |
| 2019-04-16 | $148.75 | $150.61 | $148.75 | $150.61 | $138.81 | 183,550 |
| 2019-04-15 | $148.62 | $149.94 | $148.31 | $148.75 | $137.10 | 170,307 |
| 2019-04-12 | $149.01 | $149.61 | $148.06 | $148.86 | $137.20 | 179,282 |
| 2019-04-11 | $146.43 | $147.98 | $146.43 | $147.57 | $136.01 | 254,740 |
| 2019-04-10 | $144.55 | $146.66 | $144.11 | $146.22 | $134.76 | 265,896 |
| 2019-04-09 | $146.14 | $146.14 | $143.87 | $144.29 | $132.99 | 248,858 |
| 2019-04-08 | $145.75 | $146.76 | $145.06 | $146.15 | $134.70 | 325,841 |
| 2019-04-05 | $145.00 | $146.32 | $144.65 | $145.52 | $134.12 | 315,952 |
| 2019-04-04 | $143.75 | $145.16 | $143.56 | $144.98 | $133.62 | 241,190 |
| 2019-04-03 | $144.77 | $144.77 | $142.60 | $142.96 | $131.76 | 703,216 |
| 2019-04-02 | $144.77 | $144.77 | $142.82 | $143.58 | $132.33 | 337,130 |
| 2019-04-01 | $143.50 | $144.89 | $143.06 | $144.75 | $133.41 | 241,786 |
| 2019-03-29 | $141.96 | $142.55 | $141.04 | $141.98 | $130.86 | 340,598 |
| 2019-03-28 | $140.77 | $141.44 | $140.02 | $141.01 | $129.96 | 161,898 |
| 2019-03-27 | $140.93 | $141.73 | $140.20 | $140.67 | $129.65 | 189,602 |
| 2019-03-26 | $141.19 | $141.93 | $139.83 | $140.78 | $129.75 | 163,145 |
| 2019-03-25 | $141.75 | $142.35 | $140.21 | $140.76 | $129.73 | 305,419 |
| 2019-03-22 | $143.93 | $144.28 | $141.35 | $141.80 | $130.69 | 344,758 |
| 2019-03-21 | $142.04 | $145.02 | $141.84 | $144.92 | $133.57 | 208,774 |
| 2019-03-20 | $145.05 | $145.41 | $142.64 | $142.70 | $131.52 | 273,630 |
| 2019-03-19 | $147.47 | $147.47 | $144.76 | $145.05 | $133.69 | 205,930 |
| 2019-03-18 | $145.90 | $147.21 | $145.88 | $146.88 | $135.37 | 298,969 |
| 2019-03-15 | $144.27 | $146.08 | $144.27 | $145.31 | $133.93 | 458,562 |
| 2019-03-14 | $142.96 | $144.37 | $142.20 | $144.27 | $132.97 | 306,084 |
| 2019-03-13 | $143.34 | $144.21 | $142.89 | $143.01 | $131.81 | 314,216 |
| 2019-03-12 | $144.00 | $144.35 | $142.93 | $143.05 | $131.84 | 320,640 |
| 2019-03-11 | $143.42 | $144.17 | $142.41 | $143.66 | $132.40 | 285,558 |
| 2019-03-08 | $142.50 | $143.87 | $142.12 | $143.01 | $131.81 | 233,257 |
| 2019-03-07 | $143.76 | $144.74 | $142.42 | $143.97 | $132.69 | 518,131 |
| 2019-03-06 | $144.46 | $146.63 | $143.91 | $144.30 | $132.99 | 358,702 |
| 2019-03-05 | $145.37 | $146.21 | $144.53 | $144.57 | $133.24 | 359,658 |
| 2019-03-04 | $145.42 | $147.32 | $144.47 | $145.44 | $134.05 | 662,204 |
| 2019-03-01 | $145.49 | $146.50 | $144.14 | $145.25 | $133.87 | 281,699 |
| 2019-02-28 | $143.36 | $145.13 | $143.01 | $144.49 | $133.17 | 392,332 |
| 2019-02-27 | $142.76 | $143.69 | $142.59 | $143.57 | $132.32 | 216,346 |
| 2019-02-26 | $143.44 | $144.53 | $142.47 | $143.15 | $131.93 | 197,612 |
| 2019-02-25 | $144.87 | $145.12 | $143.48 | $144.25 | $132.95 | 235,535 |
| 2019-02-22 | $143.87 | $144.20 | $142.89 | $144.11 | $132.82 | 244,587 |
| 2019-02-21 | $144.15 | $144.61 | $142.47 | $143.38 | $132.15 | 247,374 |
| 2019-02-20 | $142.95 | $144.88 | $142.68 | $144.45 | $133.13 | 281,831 |
| 2019-02-19 | $143.90 | $144.13 | $142.20 | $142.88 | $131.69 | 654,037 |
| 2019-02-15 | $142.53 | $144.86 | $142.53 | $144.36 | $133.05 | 325,492 |
| 2019-02-14 | $142.03 | $142.81 | $141.17 | $141.35 | $130.28 | 331,812 |
| 2019-02-13 | $144.82 | $145.06 | $141.60 | $142.49 | $131.33 | 468,975 |
| 2019-02-12 | $142.64 | $144.90 | $142.60 | $144.24 | $132.94 | 390,194 |
| 2019-02-11 | $143.07 | $143.07 | $140.61 | $141.75 | $130.64 | 263,853 |
| 2019-02-08 | $142.88 | $144.00 | $140.64 | $142.32 | $131.17 | 267,059 |
| 2019-02-07 | $142.28 | $143.83 | $141.30 | $143.58 | $132.33 | 461,117 |
| 2019-02-06 | $143.14 | $143.76 | $141.77 | $142.78 | $131.59 | 423,237 |
| 2019-02-05 | $143.39 | $143.88 | $142.43 | $143.65 | $131.84 | 283,455 |
| 2019-02-04 | $144.44 | $145.01 | $142.07 | $143.00 | $131.24 | 517,816 |
| 2019-02-01 | $144.45 | $144.78 | $142.28 | $144.63 | $132.74 | 379,868 |
| 2019-01-31 | $142.51 | $145.11 | $142.40 | $144.45 | $132.58 | 627,941 |
| 2019-01-30 | $142.23 | $144.64 | $142.23 | $143.09 | $131.33 | 677,532 |
| 2019-01-29 | $144.96 | $147.51 | $141.54 | $142.34 | $130.64 | 637,490 |
| 2019-01-28 | $147.58 | $149.65 | $147.35 | $149.60 | $137.30 | 347,481 |
| 2019-01-25 | $148.71 | $149.43 | $147.55 | $148.44 | $136.24 | 282,848 |
| 2019-01-24 | $148.11 | $148.79 | $146.90 | $147.40 | $135.28 | 369,611 |
| 2019-01-23 | $147.98 | $148.62 | $146.95 | $148.03 | $135.86 | 329,496 |
| 2019-01-22 | $149.00 | $149.79 | $146.78 | $147.15 | $135.05 | 375,902 |
| 2019-01-18 | $149.41 | $149.98 | $148.46 | $149.13 | $136.87 | 315,887 |
| 2019-01-17 | $147.32 | $149.44 | $147.29 | $148.87 | $136.63 | 347,325 |
| 2019-01-16 | $147.85 | $148.20 | $146.48 | $148.01 | $135.84 | 273,878 |
| 2019-01-15 | $145.68 | $147.02 | $145.18 | $146.89 | $134.82 | 278,962 |
| 2019-01-14 | $143.40 | $146.14 | $143.17 | $145.52 | $133.56 | 278,178 |
| 2019-01-11 | $144.01 | $144.75 | $141.57 | $144.30 | $132.44 | 258,567 |
| 2019-01-10 | $142.95 | $144.62 | $142.51 | $144.31 | $132.45 | 264,315 |
| 2019-01-09 | $143.13 | $144.35 | $142.01 | $143.00 | $131.24 | 322,148 |
| 2019-01-08 | $143.08 | $143.37 | $139.27 | $142.40 | $130.69 | 416,808 |
| 2019-01-07 | $141.08 | $143.05 | $139.89 | $142.27 | $130.57 | 410,776 |
| 2019-01-04 | $140.25 | $142.41 | $139.76 | $141.77 | $130.12 | 315,867 |
| 2019-01-03 | $139.26 | $139.92 | $137.57 | $137.84 | $126.51 | 245,167 |
| 2019-01-02 | $137.78 | $140.30 | $136.50 | $139.86 | $128.36 | 298,976 |
| 2018-12-31 | $138.48 | $140.26 | $137.58 | $140.23 | $128.70 | 279,910 |
| 2018-12-28 | $137.42 | $139.68 | $137.02 | $137.67 | $126.35 | 302,040 |
| 2018-12-27 | $133.18 | $137.30 | $132.49 | $137.23 | $125.95 | 334,747 |
| 2018-12-26 | $130.53 | $136.20 | $129.17 | $136.11 | $124.92 | 307,470 |
| 2018-12-24 | $134.90 | $134.90 | $129.47 | $130.43 | $119.71 | 161,825 |
| 2018-12-21 | $135.60 | $138.96 | $135.43 | $135.64 | $124.49 | 834,603 |
| 2018-12-20 | $137.67 | $138.38 | $134.65 | $135.87 | $124.70 | 687,285 |
| 2018-12-19 | $138.87 | $141.75 | $137.05 | $138.33 | $126.96 | 606,598 |
| 2018-12-18 | $138.04 | $140.33 | $137.79 | $139.30 | $127.85 | 444,765 |
| 2018-12-17 | $139.83 | $141.55 | $136.59 | $136.84 | $125.59 | 441,233 |
| 2018-12-14 | $138.10 | $140.66 | $138.10 | $140.48 | $128.93 | 444,843 |
| 2018-12-13 | $140.66 | $141.04 | $138.47 | $139.06 | $127.63 | 330,941 |
| 2018-12-12 | $141.53 | $142.10 | $139.32 | $140.66 | $129.10 | 302,295 |
| 2018-12-11 | $140.52 | $140.92 | $137.35 | $138.72 | $127.32 | 567,703 |
| 2018-12-10 | $139.48 | $140.07 | $135.65 | $137.71 | $126.39 | 375,138 |
| 2018-12-07 | $143.29 | $145.47 | $139.15 | $139.60 | $128.12 | 475,309 |
| 2018-12-06 | $141.70 | $143.87 | $139.32 | $143.72 | $131.91 | 669,034 |
| 2018-12-04 | $150.15 | $150.15 | $143.58 | $144.16 | $132.31 | 416,057 |
| 2018-12-03 | $150.73 | $151.12 | $148.54 | $150.26 | $137.91 | 456,389 |
| 2018-11-30 | $147.49 | $150.05 | $147.48 | $149.38 | $137.10 | 348,036 |
| 2018-11-29 | $149.17 | $150.37 | $146.59 | $147.48 | $135.36 | 297,308 |
| 2018-11-28 | $146.69 | $150.43 | $146.15 | $150.43 | $138.06 | 331,491 |
| 2018-11-27 | $146.86 | $147.97 | $145.82 | $146.77 | $134.71 | 294,434 |
| 2018-11-26 | $147.70 | $149.20 | $147.04 | $147.67 | $135.53 | 189,169 |
| 2018-11-23 | $144.61 | $147.53 | $144.51 | $146.10 | $134.09 | 92,247 |
| 2018-11-21 | $147.36 | $148.46 | $145.89 | $145.93 | $133.93 | 276,723 |
| 2018-11-20 | $149.48 | $149.48 | $146.54 | $147.06 | $134.97 | 346,430 |
| 2018-11-19 | $148.47 | $150.76 | $146.96 | $150.24 | $137.89 | 267,605 |
| 2018-11-16 | $147.42 | $148.86 | $146.60 | $148.53 | $136.32 | 256,662 |
| 2018-11-15 | $145.94 | $148.55 | $143.90 | $148.31 | $136.12 | 397,189 |
| 2018-11-14 | $151.03 | $151.18 | $145.29 | $146.38 | $134.35 | 295,972 |
| 2018-11-13 | $147.92 | $151.03 | $147.69 | $149.46 | $137.17 | 263,177 |
| 2018-11-12 | $148.72 | $149.14 | $147.28 | $147.69 | $135.55 | 260,623 |
| 2018-11-09 | $149.68 | $150.86 | $147.29 | $148.76 | $136.53 | 224,909 |
| 2018-11-08 | $147.88 | $150.48 | $147.88 | $149.86 | $137.54 | 330,571 |
| 2018-11-07 | $146.13 | $149.40 | $145.78 | $148.85 | $136.61 | 298,606 |
| 2018-11-06 | $143.88 | $146.29 | $143.43 | $145.72 | $133.74 | 360,636 |
| 2018-11-05 | $143.97 | $146.40 | $142.91 | $144.07 | $132.23 | 279,065 |
| 2018-11-02 | $144.74 | $145.68 | $142.11 | $143.61 | $131.26 | 390,646 |
| 2018-11-01 | $142.40 | $144.83 | $141.69 | $143.66 | $131.30 | 559,502 |
| 2018-10-31 | $141.46 | $144.29 | $141.02 | $142.37 | $130.12 | 561,654 |
| 2018-10-30 | $136.91 | $140.41 | $135.10 | $140.22 | $128.16 | 397,603 |
| 2018-10-29 | $139.23 | $139.31 | $134.84 | $136.00 | $124.30 | 685,472 |
| 2018-10-26 | $135.67 | $139.12 | $132.97 | $136.64 | $124.89 | 769,114 |
| 2018-10-25 | $129.31 | $132.00 | $128.81 | $130.98 | $119.71 | 285,438 |
| 2018-10-24 | $132.71 | $132.71 | $127.84 | $128.18 | $117.16 | 570,206 |
| 2018-10-23 | $132.44 | $134.35 | $131.97 | $133.33 | $121.86 | 251,268 |
| 2018-10-22 | $137.30 | $137.93 | $134.79 | $135.05 | $123.43 | 234,073 |
| 2018-10-19 | $134.42 | $138.01 | $134.40 | $137.05 | $125.26 | 312,312 |
| 2018-10-18 | $137.25 | $137.72 | $134.63 | $135.18 | $123.55 | 283,445 |
| 2018-10-17 | $137.34 | $138.42 | $136.10 | $137.25 | $125.45 | 360,249 |
| 2018-10-16 | $136.92 | $137.77 | $135.16 | $137.70 | $125.86 | 271,330 |
| 2018-10-15 | $136.22 | $138.39 | $135.84 | $136.21 | $124.49 | 332,108 |
| 2018-10-12 | $137.90 | $137.90 | $134.08 | $136.52 | $124.78 | 350,676 |
| 2018-10-11 | $141.08 | $141.08 | $136.19 | $136.28 | $124.56 | 462,265 |
| 2018-10-10 | $146.06 | $146.44 | $141.49 | $141.70 | $129.51 | 303,726 |
| 2018-10-09 | $144.81 | $146.60 | $144.05 | $145.93 | $133.38 | 265,609 |
| 2018-10-08 | $143.65 | $146.12 | $143.48 | $145.66 | $133.13 | 217,171 |
| 2018-10-05 | $144.10 | $145.75 | $143.25 | $143.43 | $131.09 | 372,573 |
| 2018-10-04 | $143.37 | $144.99 | $142.98 | $144.07 | $131.68 | 274,647 |
| 2018-10-03 | $143.92 | $144.78 | $143.71 | $143.90 | $131.52 | 297,904 |
| 2018-10-02 | $143.46 | $144.50 | $142.64 | $143.09 | $130.78 | 187,835 |
| 2018-10-01 | $145.18 | $146.22 | $143.23 | $143.54 | $131.19 | 197,895 |
| 2018-09-28 | $142.95 | $145.23 | $142.13 | $144.56 | $132.13 | 332,685 |
| 2018-09-27 | $143.23 | $144.47 | $142.91 | $143.41 | $131.08 | 212,850 |
| 2018-09-26 | $145.41 | $145.49 | $142.64 | $142.86 | $130.57 | 274,059 |
| 2018-09-25 | $147.11 | $147.57 | $145.20 | $145.25 | $132.76 | 289,385 |
| 2018-09-24 | $147.53 | $147.96 | $145.89 | $146.86 | $134.23 | 251,363 |
| 2018-09-21 | $146.56 | $147.88 | $146.36 | $147.45 | $134.77 | 608,236 |
| 2018-09-20 | $145.77 | $146.95 | $145.48 | $146.50 | $133.90 | 308,805 |
| 2018-09-19 | $144.56 | $146.43 | $144.20 | $145.29 | $132.79 | 194,548 |
| 2018-09-18 | $144.56 | $144.56 | $139.89 | $143.95 | $131.57 | 267,095 |
| 2018-09-17 | $146.17 | $146.17 | $142.84 | $143.37 | $131.04 | 198,958 |
| 2018-09-14 | $143.17 | $146.49 | $143.01 | $146.17 | $133.60 | 347,221 |
| 2018-09-13 | $142.26 | $144.21 | $142.26 | $142.87 | $130.58 | 200,319 |
| 2018-09-12 | $140.07 | $145.03 | $139.74 | $141.85 | $129.65 | 392,942 |
| 2018-09-11 | $139.61 | $140.91 | $138.71 | $140.18 | $128.12 | 265,561 |
| 2018-09-10 | $141.55 | $141.94 | $140.35 | $140.38 | $128.31 | 307,276 |
| 2018-09-07 | $142.13 | $142.23 | $140.43 | $141.29 | $129.14 | 219,920 |
| 2018-09-06 | $143.13 | $143.64 | $141.14 | $141.59 | $129.41 | 169,856 |
| 2018-09-05 | $143.00 | $144.01 | $142.55 | $143.18 | $130.87 | 162,975 |
| 2018-09-04 | $143.00 | $144.11 | $142.35 | $143.15 | $130.84 | 244,774 |
| 2018-08-31 | $142.36 | $143.11 | $141.81 | $142.85 | $130.56 | 223,101 |
| 2018-08-30 | $143.42 | $143.44 | $141.81 | $143.00 | $130.70 | 245,272 |
| 2018-08-29 | $144.30 | $144.30 | $142.91 | $143.47 | $131.13 | 148,477 |
| 2018-08-28 | $143.56 | $144.71 | $143.56 | $143.93 | $131.55 | 244,667 |
| 2018-08-27 | $143.95 | $145.28 | $143.68 | $144.11 | $131.72 | 200,193 |
| 2018-08-24 | $143.62 | $143.89 | $143.03 | $143.52 | $131.18 | 109,076 |
| 2018-08-23 | $144.72 | $144.72 | $142.28 | $143.04 | $130.74 | 230,634 |
| 2018-08-22 | $145.35 | $145.47 | $144.40 | $144.51 | $132.08 | 225,732 |
| 2018-08-21 | $143.17 | $146.29 | $143.05 | $145.59 | $133.07 | 433,426 |
| 2018-08-20 | $143.56 | $144.01 | $142.88 | $143.40 | $131.07 | 181,834 |
| 2018-08-17 | $142.64 | $143.63 | $142.48 | $143.44 | $131.10 | 268,613 |
| 2018-08-16 | $142.12 | $143.82 | $142.12 | $143.29 | $130.97 | 322,431 |
| 2018-08-15 | $140.88 | $141.81 | $140.34 | $141.50 | $129.33 | 480,320 |
| 2018-08-14 | $140.30 | $141.97 | $140.01 | $141.56 | $129.38 | 250,386 |
| 2018-08-13 | $140.88 | $141.20 | $140.00 | $140.37 | $128.30 | 363,415 |
| 2018-08-10 | $140.17 | $141.13 | $138.62 | $141.10 | $128.96 | 309,244 |
| 2018-08-09 | $142.67 | $142.67 | $141.23 | $141.49 | $129.32 | 309,390 |
| 2018-08-08 | $142.61 | $143.18 | $141.79 | $143.03 | $130.73 | 339,979 |
| 2018-08-07 | $142.57 | $143.27 | $142.23 | $142.54 | $130.28 | 562,336 |
| 2018-08-06 | $141.48 | $143.12 | $141.48 | $142.64 | $130.37 | 430,271 |
| 2018-08-03 | $141.65 | $142.84 | $141.00 | $142.28 | $129.50 | 408,962 |
| 2018-08-02 | $141.94 | $143.03 | $141.53 | $141.92 | $129.17 | 579,058 |
| 2018-08-01 | $141.75 | $143.97 | $141.00 | $142.35 | $129.56 | 490,977 |
| 2018-07-31 | $139.69 | $141.62 | $139.33 | $141.50 | $128.79 | 611,837 |
| 2018-07-30 | $138.22 | $141.60 | $138.22 | $139.88 | $127.31 | 528,365 |
| 2018-07-27 | $139.42 | $139.42 | $135.00 | $136.90 | $124.60 | 795,271 |
| 2018-07-26 | $139.15 | $141.49 | $138.40 | $140.92 | $128.26 | 444,540 |
| 2018-07-25 | $137.93 | $138.99 | $136.36 | $138.91 | $126.43 | 245,245 |
| 2018-07-24 | $138.74 | $139.53 | $137.81 | $138.37 | $125.94 | 465,537 |
| 2018-07-23 | $137.81 | $139.33 | $137.12 | $138.80 | $126.33 | 375,551 |
| 2018-07-20 | $138.35 | $138.60 | $137.23 | $138.32 | $125.89 | 418,297 |
| 2018-07-19 | $139.85 | $140.24 | $137.70 | $138.13 | $125.72 | 423,634 |
| 2018-07-18 | $137.45 | $140.89 | $137.45 | $140.34 | $127.73 | 365,713 |
| 2018-07-17 | $137.65 | $138.52 | $137.19 | $137.40 | $125.06 | 542,063 |
| 2018-07-16 | $136.19 | $137.80 | $136.19 | $137.75 | $125.37 | 285,982 |
| 2018-07-13 | $135.28 | $136.92 | $135.28 | $136.40 | $124.15 | 326,159 |
| 2018-07-12 | $136.92 | $136.99 | $134.36 | $136.00 | $123.78 | 287,371 |
| 2018-07-11 | $137.78 | $138.19 | $135.60 | $136.10 | $123.87 | 396,215 |
| 2018-07-10 | $139.17 | $139.20 | $137.81 | $138.34 | $125.91 | 321,483 |
| 2018-07-09 | $136.50 | $139.74 | $136.10 | $139.20 | $126.69 | 471,268 |
| 2018-07-06 | $135.42 | $136.48 | $135.27 | $135.83 | $123.63 | 491,511 |
| 2018-07-05 | $135.22 | $136.16 | $134.88 | $136.13 | $123.90 | 536,148 |
| 2018-07-03 | $133.82 | $135.80 | $133.82 | $134.38 | $122.31 | 278,896 |
| 2018-07-02 | $132.90 | $134.35 | $131.72 | $133.35 | $121.37 | 330,147 |
| 2018-06-29 | $134.11 | $135.93 | $133.41 | $133.48 | $121.49 | 590,316 |
| 2018-06-28 | $133.12 | $133.89 | $132.53 | $133.38 | $121.40 | 302,066 |
| 2018-06-27 | $135.90 | $136.71 | $133.08 | $133.22 | $121.25 | 398,809 |
| 2018-06-26 | $137.06 | $137.57 | $136.28 | $136.37 | $124.12 | 411,300 |
| 2018-06-25 | $137.56 | $138.10 | $136.47 | $136.81 | $124.52 | 522,136 |
| 2018-06-22 | $139.76 | $139.76 | $137.24 | $137.72 | $125.35 | 825,519 |
| 2018-06-21 | $140.28 | $141.05 | $138.84 | $138.99 | $126.50 | 448,570 |
| 2018-06-20 | $141.69 | $141.77 | $140.27 | $140.56 | $127.93 | 449,143 |
| 2018-06-19 | $140.92 | $141.98 | $140.89 | $141.65 | $128.92 | 321,279 |
| 2018-06-18 | $142.44 | $143.00 | $141.57 | $142.02 | $129.26 | 615,419 |
| 2018-06-15 | $143.51 | $144.27 | $142.36 | $143.77 | $130.85 | 795,807 |
| 2018-06-14 | $145.76 | $146.57 | $143.45 | $143.49 | $130.60 | 649,907 |
| 2018-06-13 | $148.05 | $148.59 | $145.78 | $145.84 | $132.74 | 1,120,684 |
| 2018-06-12 | $149.81 | $150.61 | $147.94 | $148.03 | $134.73 | 397,554 |
| 2018-06-11 | $151.92 | $152.37 | $149.83 | $149.87 | $136.41 | 391,009 |
| 2018-06-08 | $151.35 | $151.99 | $151.15 | $151.68 | $138.05 | 344,420 |
| 2018-06-07 | $151.51 | $152.07 | $150.37 | $151.09 | $137.52 | 690,121 |
| 2018-06-06 | $150.09 | $151.43 | $149.24 | $151.35 | $137.75 | 520,148 |
| 2018-06-05 | $150.64 | $150.70 | $148.75 | $149.81 | $136.35 | 330,467 |
| 2018-06-04 | $150.63 | $151.35 | $150.15 | $150.97 | $137.41 | 216,310 |
| 2018-06-01 | $151.25 | $151.79 | $150.02 | $150.12 | $136.63 | 337,647 |
| 2018-05-31 | $150.14 | $150.68 | $149.35 | $149.44 | $136.01 | 612,543 |
| 2018-05-30 | $149.44 | $154.10 | $149.39 | $150.50 | $136.98 | 482,429 |
| 2018-05-29 | $148.24 | $149.87 | $144.50 | $148.49 | $135.15 | 626,515 |
| 2018-05-25 | $149.89 | $150.93 | $149.79 | $149.99 | $136.52 | 422,145 |
| 2018-05-24 | $150.29 | $150.53 | $148.81 | $150.31 | $136.81 | 354,579 |
| 2018-05-23 | $150.66 | $151.52 | $150.57 | $150.70 | $137.16 | 286,796 |
| 2018-05-22 | $151.29 | $152.48 | $150.92 | $151.62 | $138.00 | 436,802 |
| 2018-05-21 | $149.39 | $151.77 | $149.15 | $151.27 | $137.68 | 601,860 |
| 2018-05-18 | $150.33 | $150.35 | $148.56 | $148.68 | $135.32 | 414,415 |
| 2018-05-17 | $150.47 | $151.00 | $150.06 | $150.35 | $136.84 | 325,508 |
| 2018-05-16 | $150.72 | $151.28 | $149.75 | $150.53 | $137.01 | 293,161 |
| 2018-05-15 | $150.08 | $151.33 | $150.08 | $150.53 | $137.01 | 213,566 |
| 2018-05-14 | $151.78 | $152.02 | $149.90 | $150.16 | $136.67 | 261,608 |
| 2018-05-11 | $150.98 | $152.25 | $150.36 | $151.65 | $138.03 | 278,310 |
| 2018-05-10 | $151.03 | $151.41 | $149.76 | $150.55 | $137.02 | 805,787 |
| 2018-05-09 | $153.96 | $153.96 | $150.53 | $150.60 | $137.07 | 638,467 |
| 2018-05-08 | $153.40 | $155.24 | $153.26 | $153.74 | $139.93 | 582,112 |
| 2018-05-07 | $152.28 | $154.56 | $151.28 | $153.28 | $139.51 | 614,362 |
| 2018-05-04 | $148.57 | $153.58 | $147.88 | $152.54 | $138.38 | 368,878 |
| 2018-05-03 | $150.67 | $151.34 | $148.08 | $149.55 | $135.67 | 651,049 |
| 2018-05-02 | $153.25 | $153.37 | $150.25 | $151.59 | $137.52 | 502,714 |
| 2018-05-01 | $149.15 | $153.90 | $148.34 | $153.02 | $138.82 | 823,889 |
| 2018-04-30 | $155.37 | $155.72 | $149.37 | $149.40 | $135.54 | 1,171,728 |
| 2018-04-27 | $156.10 | $156.73 | $152.17 | $155.99 | $141.51 | 915,275 |
| 2018-04-26 | $156.62 | $159.95 | $155.32 | $159.32 | $144.54 | 494,587 |
| 2018-04-25 | $156.46 | $157.88 | $154.76 | $156.77 | $142.22 | 305,223 |
| 2018-04-24 | $157.00 | $158.41 | $155.68 | $156.88 | $142.32 | 292,712 |
| 2018-04-23 | $154.75 | $156.45 | $154.65 | $156.45 | $141.93 | 412,733 |
| 2018-04-20 | $153.22 | $155.46 | $152.83 | $155.45 | $141.02 | 479,416 |
| 2018-04-19 | $152.60 | $154.49 | $151.90 | $152.77 | $138.59 | 298,144 |
| 2018-04-18 | $153.32 | $153.79 | $152.76 | $153.30 | $139.07 | 220,939 |
| 2018-04-17 | $153.51 | $153.76 | $151.83 | $153.07 | $138.87 | 444,795 |
| 2018-04-16 | $151.77 | $153.29 | $151.38 | $152.51 | $138.36 | 191,909 |
| 2018-04-13 | $152.93 | $152.93 | $150.66 | $151.24 | $137.21 | 491,570 |
| 2018-04-12 | $151.40 | $152.59 | $151.03 | $151.94 | $137.84 | 292,702 |
| 2018-04-11 | $150.36 | $151.25 | $150.00 | $151.01 | $137.00 | 181,275 |
| 2018-04-10 | $151.47 | $152.74 | $150.67 | $151.57 | $137.50 | 320,522 |
| 2018-04-09 | $150.38 | $151.93 | $149.60 | $149.99 | $136.07 | 173,710 |
| 2018-04-06 | $151.02 | $151.85 | $148.39 | $149.42 | $135.55 | 343,959 |
| 2018-04-05 | $152.42 | $153.16 | $151.33 | $152.46 | $138.31 | 491,651 |
| 2018-04-04 | $150.78 | $152.47 | $150.04 | $152.01 | $137.90 | 403,861 |
| 2018-04-03 | $151.74 | $153.09 | $150.81 | $152.83 | $138.65 | 374,707 |
| 2018-04-02 | $153.43 | $154.43 | $148.95 | $150.61 | $136.63 | 320,947 |
| 2018-03-29 | $155.59 | $156.71 | $154.00 | $154.00 | $139.71 | 456,785 |
| 2018-03-28 | $153.62 | $156.07 | $152.38 | $154.77 | $140.41 | 646,580 |
| 2018-03-27 | $158.96 | $158.96 | $153.02 | $153.50 | $139.26 | 411,695 |
| 2018-03-26 | $155.48 | $158.93 | $154.81 | $158.70 | $143.97 | 600,468 |
| 2018-03-23 | $156.60 | $157.17 | $152.86 | $153.06 | $138.86 | 255,001 |
| 2018-03-22 | $160.05 | $160.96 | $156.16 | $156.38 | $141.87 | 240,230 |
| 2018-03-21 | $161.19 | $163.00 | $161.18 | $161.55 | $146.56 | 159,900 |
| 2018-03-20 | $159.83 | $162.29 | $159.20 | $161.27 | $146.30 | 189,248 |
| 2018-03-19 | $159.92 | $160.72 | $158.45 | $160.06 | $145.21 | 182,393 |
| 2018-03-16 | $160.36 | $161.24 | $159.22 | $160.17 | $145.31 | 442,992 |
| 2018-03-15 | $158.91 | $160.56 | $158.15 | $160.15 | $145.29 | 258,215 |
| 2018-03-14 | $160.06 | $160.47 | $157.80 | $158.24 | $143.56 | 260,847 |
| 2018-03-13 | $159.69 | $160.26 | $158.54 | $159.14 | $144.37 | 237,550 |
| 2018-03-12 | $160.09 | $160.82 | $158.68 | $159.20 | $144.43 | 268,085 |
| 2018-03-09 | $159.26 | $160.92 | $158.00 | $160.46 | $145.57 | 239,811 |
| 2018-03-08 | $157.80 | $157.85 | $155.52 | $157.73 | $143.09 | 179,634 |
| 2018-03-07 | $155.48 | $157.91 | $155.48 | $157.38 | $142.78 | 327,734 |
| 2018-03-06 | $155.35 | $156.61 | $154.16 | $156.29 | $141.79 | 422,635 |
| 2018-03-05 | $150.02 | $156.29 | $150.02 | $155.35 | $140.93 | 390,969 |
| 2018-03-02 | $150.33 | $151.00 | $148.14 | $150.87 | $136.87 | 257,942 |
| 2018-03-01 | $153.78 | $155.81 | $150.67 | $151.57 | $137.50 | 244,089 |
| 2018-02-28 | $156.28 | $157.25 | $153.74 | $153.79 | $139.52 | 415,976 |
| 2018-02-27 | $156.79 | $158.02 | $155.25 | $155.58 | $141.14 | 278,918 |
| 2018-02-26 | $156.93 | $157.81 | $155.70 | $156.59 | $142.06 | 202,464 |
| 2018-02-23 | $153.79 | $156.60 | $153.40 | $156.33 | $141.82 | 208,995 |
| 2018-02-22 | $155.48 | $156.06 | $152.85 | $153.08 | $138.87 | 204,876 |
| 2018-02-21 | $155.40 | $157.40 | $154.88 | $155.32 | $140.91 | 177,681 |
| 2018-02-20 | $154.65 | $156.25 | $153.30 | $155.39 | $140.97 | 226,548 |
| 2018-02-16 | $153.76 | $155.90 | $153.36 | $155.51 | $141.08 | 191,881 |
| 2018-02-15 | $155.02 | $155.52 | $153.04 | $154.19 | $139.88 | 277,214 |
| 2018-02-14 | $149.86 | $154.20 | $149.86 | $153.98 | $139.69 | 246,840 |
| 2018-02-13 | $148.25 | $150.47 | $147.08 | $150.23 | $136.29 | 314,897 |
| 2018-02-12 | $149.72 | $150.26 | $147.12 | $148.42 | $134.65 | 629,883 |
| 2018-02-09 | $147.38 | $149.37 | $145.67 | $148.57 | $134.78 | 335,884 |
| 2018-02-08 | $153.53 | $153.85 | $146.38 | $146.45 | $132.86 | 361,311 |
| 2018-02-07 | $150.90 | $153.95 | $150.81 | $153.12 | $138.91 | 294,396 |
| 2018-02-06 | $150.44 | $154.27 | $148.91 | $151.47 | $136.97 | 508,253 |
| 2018-02-05 | $154.65 | $157.03 | $151.69 | $152.76 | $138.13 | 445,195 |
| 2018-02-02 | $159.45 | $160.63 | $155.36 | $155.47 | $140.58 | 237,168 |
| 2018-02-01 | $156.91 | $159.86 | $155.82 | $159.80 | $144.50 | 334,456 |
| 2018-01-31 | $160.31 | $161.76 | $156.51 | $156.65 | $141.65 | 601,209 |
| 2018-01-30 | $154.59 | $160.20 | $154.14 | $159.99 | $144.67 | 567,960 |
| 2018-01-29 | $161.44 | $163.12 | $159.47 | $159.72 | $144.43 | 318,453 |
| 2018-01-26 | $162.21 | $162.87 | $160.53 | $161.34 | $145.89 | 264,902 |
| 2018-01-25 | $162.91 | $163.54 | $161.53 | $162.02 | $146.51 | 316,584 |
| 2018-01-24 | $162.77 | $163.23 | $161.32 | $162.42 | $146.87 | 222,889 |
| 2018-01-23 | $163.04 | $163.96 | $162.34 | $162.50 | $146.94 | 233,792 |
| 2018-01-22 | $163.22 | $164.86 | $162.29 | $163.32 | $147.68 | 403,467 |
| 2018-01-19 | $162.44 | $163.46 | $161.53 | $162.45 | $146.90 | 266,455 |
| 2018-01-18 | $162.90 | $163.41 | $161.58 | $161.86 | $146.36 | 223,526 |
| 2018-01-17 | $163.47 | $163.89 | $162.35 | $163.06 | $147.45 | 225,749 |
| 2018-01-16 | $164.61 | $164.61 | $162.27 | $162.55 | $146.99 | 314,911 |
| 2018-01-12 | $164.26 | $164.68 | $163.04 | $163.98 | $148.28 | 240,092 |
| 2018-01-11 | $162.50 | $164.08 | $161.92 | $163.66 | $147.99 | 365,928 |
| 2018-01-10 | $161.10 | $162.40 | $159.97 | $161.89 | $146.39 | 335,436 |
| 2018-01-09 | $159.62 | $161.68 | $159.62 | $159.92 | $144.61 | 233,617 |
| 2018-01-08 | $157.18 | $159.13 | $156.16 | $158.84 | $143.63 | 173,578 |
| 2018-01-05 | $157.17 | $157.66 | $156.18 | $157.13 | $142.08 | 157,976 |
| 2018-01-04 | $156.10 | $158.13 | $155.89 | $156.64 | $141.64 | 204,080 |
| 2018-01-03 | $155.42 | $156.08 | $154.77 | $155.26 | $140.39 | 249,503 |
| 2018-01-02 | $156.66 | $156.88 | $155.00 | $155.37 | $140.49 | 246,904 |
| 2017-12-29 | $156.71 | $157.23 | $155.93 | $155.93 | $141.00 | 159,401 |
| 2017-12-28 | $156.36 | $156.82 | $156.17 | $156.65 | $141.65 | 124,464 |
| 2017-12-27 | $156.05 | $156.94 | $155.51 | $156.17 | $141.22 | 138,667 |
| 2017-12-26 | $155.51 | $156.54 | $155.11 | $156.07 | $141.13 | 214,877 |
| 2017-12-22 | $155.77 | $157.61 | $154.33 | $155.07 | $140.22 | 216,301 |
| 2017-12-21 | $155.13 | $155.96 | $154.80 | $155.15 | $140.29 | 223,845 |
| 2017-12-20 | $156.11 | $157.07 | $154.42 | $154.43 | $139.64 | 251,235 |
| 2017-12-19 | $156.51 | $156.82 | $154.55 | $154.89 | $140.06 | 284,078 |
| 2017-12-18 | $157.75 | $158.93 | $155.30 | $156.16 | $141.21 | 285,803 |
| 2017-12-15 | $156.83 | $158.31 | $156.26 | $156.57 | $141.58 | 598,223 |
| 2017-12-14 | $158.27 | $158.27 | $156.43 | $156.53 | $141.54 | 344,694 |
| 2017-12-13 | $160.08 | $160.96 | $157.59 | $157.71 | $142.61 | 218,840 |
| 2017-12-12 | $160.72 | $161.72 | $160.15 | $160.36 | $145.01 | 419,634 |
| 2017-12-11 | $161.53 | $161.74 | $159.47 | $160.33 | $144.98 | 512,906 |
| 2017-12-08 | $161.58 | $162.23 | $160.41 | $161.86 | $146.36 | 343,643 |
| 2017-12-07 | $159.35 | $162.22 | $159.13 | $160.88 | $145.48 | 263,528 |
| 2017-12-06 | $160.38 | $161.74 | $159.75 | $159.79 | $144.49 | 262,507 |
| 2017-12-05 | $162.19 | $162.19 | $160.52 | $160.82 | $145.42 | 197,206 |
| 2017-12-04 | $162.95 | $162.95 | $160.64 | $161.71 | $146.23 | 452,757 |
| 2017-12-01 | $162.03 | $162.60 | $157.51 | $160.71 | $145.32 | 426,582 |
| 2017-11-30 | $164.50 | $164.50 | $161.53 | $162.05 | $146.53 | 605,578 |
| 2017-11-29 | $163.29 | $165.12 | $161.68 | $164.17 | $148.45 | 509,387 |
| 2017-11-28 | $160.33 | $162.02 | $159.17 | $161.71 | $146.23 | 573,978 |
| 2017-11-27 | $158.45 | $160.23 | $158.07 | $159.61 | $144.33 | 1,061,255 |
| 2017-11-24 | $153.01 | $159.30 | $152.59 | $158.59 | $143.40 | 556,323 |
| 2017-11-22 | $151.89 | $152.54 | $150.92 | $152.34 | $137.75 | 173,021 |
| 2017-11-21 | $151.81 | $152.35 | $151.17 | $152.10 | $137.54 | 318,809 |
| 2017-11-20 | $150.71 | $151.34 | $150.20 | $150.56 | $136.14 | 186,599 |
| 2017-11-17 | $148.99 | $150.45 | $148.34 | $150.37 | $135.97 | 247,411 |
| 2017-11-16 | $150.53 | $150.80 | $149.24 | $149.32 | $135.02 | 248,639 |
| 2017-11-15 | $149.13 | $150.94 | $148.33 | $150.05 | $135.68 | 407,900 |
| 2017-11-14 | $149.56 | $150.68 | $149.56 | $149.73 | $135.39 | 326,655 |
| 2017-11-13 | $149.47 | $151.04 | $148.99 | $150.25 | $135.86 | 309,933 |
| 2017-11-10 | $150.93 | $150.93 | $149.39 | $149.62 | $135.29 | 210,002 |
| 2017-11-09 | $150.06 | $152.02 | $149.59 | $151.02 | $136.56 | 341,317 |
| 2017-11-08 | $150.78 | $151.75 | $150.16 | $150.70 | $136.27 | 279,518 |
| 2017-11-07 | $151.22 | $151.86 | $149.84 | $151.04 | $136.58 | 362,428 |
| 2017-11-06 | $149.63 | $151.03 | $149.48 | $150.88 | $136.43 | 207,625 |
| 2017-11-03 | $148.90 | $150.89 | $148.37 | $150.27 | $135.43 | 304,871 |
| 2017-11-02 | $150.40 | $150.98 | $148.16 | $149.07 | $134.35 | 414,611 |
| 2017-11-01 | $149.85 | $151.15 | $149.67 | $150.50 | $135.64 | 329,518 |
| 2017-10-31 | $150.25 | $150.34 | $148.45 | $149.38 | $134.63 | 340,615 |
| 2017-10-30 | $151.76 | $152.19 | $150.08 | $150.61 | $135.74 | 348,856 |
| 2017-10-27 | $148.00 | $152.19 | $145.55 | $152.19 | $137.16 | 528,542 |
| 2017-10-26 | $144.66 | $145.27 | $143.92 | $144.86 | $130.56 | 370,331 |
| 2017-10-25 | $144.46 | $144.70 | $142.89 | $143.63 | $129.45 | 401,497 |
| 2017-10-24 | $145.16 | $145.41 | $143.97 | $144.46 | $130.20 | 305,752 |
| 2017-10-23 | $145.43 | $145.57 | $144.05 | $144.71 | $130.42 | 220,780 |
| 2017-10-20 | $146.60 | $147.13 | $144.98 | $145.00 | $130.68 | 319,659 |
| 2017-10-19 | $144.27 | $145.55 | $144.08 | $145.44 | $131.08 | 203,184 |
| 2017-10-18 | $144.33 | $144.94 | $143.44 | $144.54 | $130.27 | 245,791 |
| 2017-10-17 | $143.62 | $143.79 | $142.74 | $143.23 | $129.09 | 269,152 |
| 2017-10-16 | $143.12 | $144.32 | $142.64 | $143.15 | $129.02 | 188,800 |
| 2017-10-13 | $142.64 | $143.71 | $141.83 | $142.85 | $128.75 | 330,370 |
| 2017-10-12 | $142.64 | $143.11 | $141.64 | $142.59 | $128.51 | 244,270 |
| 2017-10-11 | $141.21 | $142.21 | $140.86 | $142.04 | $128.02 | 219,398 |
| 2017-10-10 | $141.89 | $142.10 | $140.80 | $141.39 | $127.43 | 214,336 |
| 2017-10-09 | $141.91 | $142.09 | $140.80 | $141.06 | $127.13 | 216,669 |
| 2017-10-06 | $142.55 | $142.98 | $140.80 | $141.50 | $127.53 | 202,261 |
| 2017-10-05 | $140.92 | $142.40 | $140.49 | $142.10 | $128.07 | 183,677 |
| 2017-10-04 | $141.00 | $141.31 | $140.07 | $140.83 | $126.92 | 270,480 |
| 2017-10-03 | $140.89 | $141.47 | $140.43 | $141.18 | $127.24 | 193,899 |
| 2017-10-02 | $139.68 | $140.61 | $138.78 | $140.60 | $126.72 | 311,551 |
| 2017-09-29 | $139.93 | $140.50 | $139.12 | $139.53 | $125.75 | 213,791 |
| 2017-09-28 | $139.26 | $140.26 | $138.24 | $139.95 | $126.13 | 174,965 |
| 2017-09-27 | $138.10 | $139.96 | $137.81 | $139.39 | $125.63 | 326,112 |
| 2017-09-26 | $137.12 | $138.04 | $136.23 | $137.30 | $123.74 | 333,844 |
| 2017-09-25 | $136.36 | $137.64 | $135.53 | $137.20 | $123.65 | 260,597 |
| 2017-09-22 | $136.38 | $137.19 | $136.27 | $136.70 | $123.20 | 178,215 |
| 2017-09-21 | $136.14 | $137.12 | $135.83 | $136.44 | $122.97 | 148,803 |
| 2017-09-20 | $136.90 | $136.90 | $134.86 | $136.06 | $122.63 | 314,255 |
| 2017-09-19 | $135.49 | $137.19 | $135.49 | $136.50 | $123.02 | 130,297 |
| 2017-09-18 | $135.68 | $135.96 | $134.83 | $135.62 | $122.23 | 148,844 |
| 2017-09-15 | $134.46 | $135.66 | $134.04 | $135.50 | $122.12 | 442,667 |
| 2017-09-14 | $134.59 | $135.38 | $133.69 | $134.23 | $120.98 | 351,426 |
| 2017-09-13 | $134.45 | $135.21 | $133.94 | $134.30 | $121.04 | 200,924 |
| 2017-09-12 | $134.23 | $134.96 | $133.14 | $134.63 | $121.34 | 253,734 |
| 2017-09-11 | $132.66 | $134.59 | $130.59 | $133.72 | $120.52 | 379,576 |
| 2017-09-08 | $127.31 | $130.90 | $127.27 | $130.22 | $117.36 | 410,554 |
| 2017-09-07 | $129.87 | $129.87 | $126.62 | $127.52 | $114.93 | 474,139 |
| 2017-09-06 | $130.14 | $130.42 | $129.09 | $129.79 | $116.97 | 455,048 |
| 2017-09-05 | $133.66 | $134.05 | $129.80 | $130.09 | $117.25 | 281,328 |
| 2017-09-01 | $134.73 | $135.58 | $134.48 | $134.63 | $121.34 | 232,687 |
| 2017-08-31 | $134.64 | $134.97 | $134.16 | $134.45 | $121.17 | 306,762 |
| 2017-08-30 | $133.42 | $135.04 | $133.08 | $133.96 | $120.73 | 382,711 |
| 2017-08-29 | $133.31 | $134.09 | $132.88 | $133.65 | $120.45 | 320,393 |
| 2017-08-28 | $136.44 | $136.79 | $133.82 | $134.44 | $121.17 | 640,031 |
| 2017-08-25 | $136.29 | $136.91 | $135.93 | $136.76 | $123.26 | 303,795 |
| 2017-08-24 | $136.50 | $136.79 | $135.66 | $135.92 | $122.50 | 264,669 |
| 2017-08-23 | $135.41 | $136.51 | $135.41 | $135.87 | $122.45 | 154,915 |
| 2017-08-22 | $136.55 | $136.97 | $135.99 | $136.35 | $122.89 | 195,108 |
| 2017-08-21 | $136.91 | $136.91 | $135.74 | $136.24 | $122.79 | 193,158 |
| 2017-08-18 | $136.85 | $137.76 | $136.56 | $136.87 | $123.36 | 264,357 |
| 2017-08-17 | $140.03 | $140.15 | $137.17 | $137.54 | $123.96 | 294,929 |
| 2017-08-16 | $141.24 | $141.24 | $140.19 | $140.46 | $126.59 | 193,562 |
| 2017-08-15 | $141.00 | $141.40 | $140.40 | $140.93 | $127.02 | 237,104 |
| 2017-08-14 | $139.44 | $141.04 | $138.81 | $140.60 | $126.72 | 215,884 |
| 2017-08-11 | $138.80 | $139.49 | $137.63 | $138.49 | $124.82 | 304,512 |
| 2017-08-10 | $138.30 | $140.40 | $137.88 | $138.82 | $125.11 | 466,570 |
| 2017-08-09 | $138.30 | $139.40 | $137.66 | $138.92 | $125.20 | 204,939 |
| 2017-08-08 | $138.77 | $140.25 | $138.15 | $138.95 | $125.23 | 285,731 |
| 2017-08-07 | $139.84 | $140.28 | $138.71 | $138.74 | $125.04 | 289,565 |
| 2017-08-04 | $140.64 | $140.77 | $139.39 | $139.91 | $126.10 | 182,637 |
| 2017-08-03 | $140.84 | $141.89 | $140.22 | $140.46 | $126.14 | 328,517 |
| 2017-08-02 | $140.73 | $141.54 | $139.81 | $141.19 | $126.80 | 429,858 |
| 2017-08-01 | $140.78 | $140.97 | $139.22 | $140.90 | $126.54 | 610,800 |
| 2017-07-31 | $139.94 | $140.42 | $139.02 | $140.20 | $125.91 | 263,333 |
| 2017-07-28 | $135.56 | $139.35 | $135.56 | $139.20 | $125.01 | 261,713 |
| 2017-07-27 | $134.53 | $135.31 | $134.00 | $134.29 | $120.60 | 992,309 |
| 2017-07-26 | $136.18 | $136.59 | $133.95 | $134.18 | $120.50 | 160,153 |
| 2017-07-25 | $135.74 | $136.58 | $135.54 | $136.09 | $122.22 | 296,224 |
| 2017-07-24 | $133.94 | $134.84 | $133.33 | $134.68 | $120.95 | 189,854 |
| 2017-07-21 | $133.39 | $133.90 | $132.92 | $133.90 | $120.25 | 216,048 |
| 2017-07-20 | $133.00 | $133.83 | $132.39 | $133.30 | $119.71 | 179,982 |
| 2017-07-19 | $131.36 | $132.63 | $131.00 | $132.61 | $119.09 | 255,391 |
| 2017-07-18 | $131.86 | $131.86 | $130.74 | $130.89 | $117.55 | 219,088 |
| 2017-07-17 | $129.93 | $132.38 | $128.69 | $132.16 | $118.69 | 292,237 |
| 2017-07-14 | $128.94 | $130.47 | $128.48 | $129.66 | $116.44 | 289,348 |
| 2017-07-13 | $129.94 | $130.10 | $128.81 | $129.90 | $116.66 | 241,192 |
| 2017-07-12 | $128.78 | $129.86 | $128.15 | $129.64 | $116.42 | 243,527 |
| 2017-07-11 | $130.30 | $130.43 | $128.45 | $128.85 | $115.71 | 323,488 |
| 2017-07-10 | $130.80 | $131.27 | $130.00 | $130.15 | $116.88 | 347,546 |
| 2017-07-07 | $130.09 | $131.42 | $129.46 | $130.99 | $117.64 | 205,830 |
| 2017-07-06 | $131.19 | $131.41 | $129.40 | $129.51 | $116.31 | 257,904 |
| 2017-07-05 | $131.79 | $131.83 | $130.31 | $131.31 | $117.92 | 249,630 |
| 2017-07-03 | $129.31 | $132.21 | $128.94 | $131.16 | $117.79 | 202,121 |
| 2017-06-30 | $129.41 | $129.41 | $127.61 | $128.39 | $115.30 | 463,630 |
| 2017-06-29 | $130.18 | $130.18 | $127.93 | $128.92 | $115.78 | 223,055 |
| 2017-06-28 | $128.04 | $128.96 | $127.61 | $128.86 | $115.72 | 217,128 |
| 2017-06-27 | $127.21 | $127.73 | $126.33 | $126.86 | $113.93 | 161,064 |
| 2017-06-26 | $126.77 | $127.96 | $126.27 | $127.22 | $114.25 | 150,599 |
| 2017-06-23 | $127.18 | $127.18 | $125.91 | $126.05 | $113.20 | 539,719 |
| 2017-06-22 | $127.37 | $127.37 | $126.11 | $126.62 | $113.71 | 172,936 |
| 2017-06-21 | $127.94 | $128.85 | $127.04 | $127.40 | $114.41 | 223,882 |
| 2017-06-20 | $128.82 | $129.10 | $127.93 | $127.95 | $114.91 | 175,697 |
| 2017-06-19 | $129.06 | $129.68 | $128.67 | $129.21 | $116.04 | 174,384 |
| 2017-06-16 | $127.63 | $128.77 | $127.40 | $128.75 | $115.62 | 349,843 |
| 2017-06-15 | $127.20 | $128.17 | $126.92 | $127.74 | $114.72 | 123,963 |
| 2017-06-14 | $127.23 | $128.27 | $126.08 | $127.80 | $114.77 | 189,046 |
| 2017-06-13 | $128.38 | $128.47 | $127.45 | $127.94 | $114.90 | 158,745 |
| 2017-06-12 | $127.74 | $128.44 | $126.80 | $127.66 | $114.65 | 255,063 |
| 2017-06-09 | $126.00 | $128.11 | $125.54 | $127.94 | $114.90 | 209,973 |
| 2017-06-08 | $122.37 | $125.87 | $122.37 | $125.68 | $112.87 | 317,166 |
| 2017-06-07 | $123.34 | $123.67 | $122.52 | $122.72 | $110.21 | 274,233 |
| 2017-06-06 | $123.78 | $124.50 | $122.78 | $123.23 | $110.67 | 195,777 |
| 2017-06-05 | $126.03 | $126.13 | $124.72 | $124.90 | $112.17 | 212,110 |
| 2017-06-02 | $126.55 | $126.89 | $125.83 | $126.08 | $113.23 | 304,450 |
| 2017-06-01 | $125.05 | $127.20 | $124.57 | $127.19 | $114.22 | 356,274 |
| 2017-05-31 | $124.56 | $124.64 | $123.11 | $124.51 | $111.82 | 349,439 |
| 2017-05-30 | $125.55 | $125.85 | $124.33 | $124.77 | $112.05 | 136,477 |
| 2017-05-26 | $124.76 | $125.84 | $124.75 | $125.66 | $112.85 | 179,974 |
| 2017-05-25 | $124.22 | $125.20 | $124.14 | $125.00 | $112.26 | 388,139 |
| 2017-05-24 | $125.28 | $125.59 | $124.31 | $124.42 | $111.74 | 368,765 |
| 2017-05-23 | $125.24 | $125.59 | $124.14 | $124.87 | $112.14 | 374,038 |
| 2017-05-22 | $125.08 | $125.65 | $124.48 | $125.20 | $112.44 | 191,662 |
| 2017-05-19 | $123.60 | $124.81 | $123.21 | $124.27 | $111.60 | 309,124 |
| 2017-05-18 | $122.01 | $124.15 | $121.93 | $123.64 | $111.04 | 297,428 |
| 2017-05-17 | $122.48 | $123.30 | $122.06 | $122.13 | $109.68 | 305,386 |
| 2017-05-16 | $124.75 | $125.11 | $123.74 | $125.05 | $112.30 | 280,997 |
| 2017-05-15 | $123.63 | $125.19 | $123.63 | $124.30 | $111.63 | 288,080 |
| 2017-05-12 | $123.83 | $125.04 | $123.07 | $123.46 | $110.87 | 310,463 |
| 2017-05-11 | $124.68 | $125.27 | $123.74 | $124.45 | $111.76 | 309,812 |
| 2017-05-10 | $124.36 | $125.98 | $123.83 | $125.33 | $112.55 | 461,087 |
| 2017-05-09 | $126.92 | $127.02 | $124.28 | $124.55 | $111.85 | 275,717 |
| 2017-05-08 | $126.99 | $127.40 | $126.35 | $127.03 | $114.08 | 232,794 |
| 2017-05-05 | $127.06 | $127.26 | $126.28 | $126.87 | $113.94 | 157,186 |
| 2017-05-04 | $127.57 | $128.16 | $126.49 | $127.28 | $113.94 | 395,183 |
| 2017-05-03 | $126.66 | $127.55 | $126.18 | $126.61 | $113.34 | 234,722 |
| 2017-05-02 | $125.91 | $127.62 | $125.89 | $127.12 | $113.79 | 483,649 |
| 2017-05-01 | $125.64 | $126.63 | $124.70 | $126.02 | $112.81 | 350,565 |
| 2017-04-28 | $124.50 | $127.32 | $122.63 | $125.04 | $111.93 | 698,155 |
| 2017-04-27 | $130.74 | $130.74 | $129.29 | $129.59 | $116.00 | 240,684 |
| 2017-04-26 | $130.52 | $131.72 | $129.56 | $130.52 | $116.84 | 313,128 |
| 2017-04-25 | $130.00 | $130.75 | $129.94 | $130.31 | $116.65 | 179,050 |
| 2017-04-24 | $129.25 | $129.46 | $128.44 | $129.02 | $115.49 | 155,286 |
| 2017-04-21 | $127.89 | $128.46 | $127.23 | $127.28 | $113.94 | 245,655 |
| 2017-04-20 | $126.26 | $128.48 | $125.42 | $128.03 | $114.61 | 273,842 |
| 2017-04-19 | $126.43 | $126.54 | $125.39 | $125.84 | $112.65 | 192,634 |
| 2017-04-18 | $125.08 | $125.82 | $124.55 | $125.46 | $112.31 | 164,830 |
| 2017-04-17 | $124.09 | $126.01 | $123.79 | $125.82 | $112.63 | 131,527 |
| 2017-04-13 | $124.54 | $125.10 | $123.75 | $123.90 | $110.91 | 176,696 |
| 2017-04-12 | $125.85 | $125.85 | $124.11 | $124.69 | $111.62 | 222,928 |
| 2017-04-11 | $125.72 | $126.15 | $124.87 | $125.81 | $112.62 | 255,539 |
| 2017-04-10 | $125.68 | $126.73 | $125.07 | $126.22 | $112.99 | 309,294 |
| 2017-04-07 | $125.09 | $126.41 | $124.77 | $125.57 | $112.41 | 519,151 |
| 2017-04-06 | $124.40 | $125.78 | $123.45 | $125.59 | $112.42 | 211,424 |
| 2017-04-05 | $127.54 | $127.73 | $124.32 | $124.50 | $111.45 | 325,123 |
| 2017-04-04 | $126.30 | $127.37 | $126.30 | $127.05 | $113.73 | 283,133 |
| 2017-04-03 | $127.36 | $127.61 | $125.72 | $126.60 | $113.33 | 329,795 |
| 2017-03-31 | $126.16 | $127.32 | $125.90 | $126.98 | $113.67 | 450,314 |
| 2017-03-30 | $125.15 | $126.95 | $124.95 | $126.50 | $113.24 | 228,984 |
| 2017-03-29 | $125.23 | $126.02 | $124.70 | $125.04 | $111.93 | 361,247 |
| 2017-03-28 | $123.90 | $126.26 | $123.67 | $125.74 | $112.56 | 582,650 |
| 2017-03-27 | $123.50 | $124.98 | $122.99 | $124.37 | $111.33 | 198,220 |
| 2017-03-24 | $126.06 | $126.91 | $125.04 | $125.45 | $112.30 | 145,068 |
| 2017-03-23 | $124.30 | $126.66 | $123.50 | $125.78 | $112.59 | 204,957 |
| 2017-03-22 | $124.35 | $125.40 | $123.99 | $124.91 | $111.81 | 335,822 |
| 2017-03-21 | $129.42 | $129.47 | $125.23 | $125.24 | $112.11 | 307,468 |
| 2017-03-20 | $129.72 | $129.87 | $128.82 | $128.90 | $115.39 | 197,815 |
| 2017-03-17 | $130.00 | $130.33 | $128.97 | $129.91 | $116.29 | 510,421 |
| 2017-03-16 | $129.43 | $130.16 | $129.43 | $129.93 | $116.31 | 458,472 |
| 2017-03-15 | $128.52 | $129.51 | $128.47 | $129.38 | $115.82 | 326,372 |
| 2017-03-14 | $127.95 | $128.73 | $127.54 | $128.43 | $114.97 | 185,764 |
| 2017-03-13 | $127.91 | $128.21 | $127.25 | $128.18 | $114.74 | 240,167 |
| 2017-03-10 | $127.72 | $128.31 | $127.28 | $127.80 | $114.40 | 342,167 |
| 2017-03-09 | $128.00 | $128.48 | $127.15 | $127.41 | $114.05 | 250,247 |
| 2017-03-08 | $129.31 | $129.55 | $127.30 | $127.63 | $114.25 | 552,352 |
| 2017-03-07 | $128.26 | $128.98 | $127.52 | $128.50 | $115.03 | 379,736 |
| 2017-03-06 | $129.50 | $129.88 | $128.02 | $128.38 | $114.92 | 417,030 |
| 2017-03-03 | $129.72 | $130.32 | $129.39 | $129.72 | $116.12 | 243,371 |
| 2017-03-02 | $132.35 | $132.54 | $130.26 | $130.31 | $116.65 | 243,128 |
| 2017-03-01 | $132.37 | $132.79 | $131.15 | $132.25 | $118.39 | 587,265 |
| 2017-02-28 | $129.89 | $130.38 | $129.50 | $130.06 | $116.42 | 441,964 |
| 2017-02-27 | $129.40 | $129.71 | $129.09 | $129.71 | $116.11 | 260,826 |
| 2017-02-24 | $128.58 | $129.77 | $128.58 | $129.40 | $115.83 | 250,476 |
| 2017-02-23 | $130.14 | $130.32 | $129.42 | $129.49 | $115.91 | 284,636 |
| 2017-02-22 | $128.80 | $130.00 | $128.58 | $129.80 | $116.19 | 329,012 |
| 2017-02-21 | $128.82 | $129.47 | $128.38 | $129.14 | $115.60 | 209,302 |
| 2017-02-17 | $128.48 | $129.15 | $127.75 | $129.09 | $115.56 | 226,023 |
| 2017-02-16 | $128.71 | $129.41 | $128.16 | $129.16 | $115.62 | 411,869 |
| 2017-02-15 | $129.09 | $129.09 | $127.66 | $128.63 | $115.14 | 272,538 |
| 2017-02-14 | $127.94 | $128.89 | $127.94 | $128.50 | $115.03 | 341,358 |
| 2017-02-13 | $127.87 | $129.19 | $127.44 | $128.48 | $115.01 | 321,155 |
| 2017-02-10 | $127.72 | $127.86 | $127.22 | $127.59 | $114.21 | 320,552 |
| 2017-02-09 | $127.00 | $127.66 | $126.61 | $126.99 | $113.68 | 318,067 |
| 2017-02-08 | $126.78 | $126.83 | $125.46 | $126.79 | $113.50 | 229,860 |
| 2017-02-07 | $127.12 | $127.70 | $125.99 | $127.15 | $113.82 | 221,208 |
| 2017-02-06 | $126.28 | $127.84 | $126.28 | $127.30 | $113.59 | 317,810 |
| 2017-02-03 | $127.45 | $128.35 | $126.87 | $127.09 | $113.40 | 340,148 |
| 2017-02-02 | $126.10 | $127.29 | $125.01 | $126.44 | $112.82 | 403,814 |
| 2017-02-01 | $126.46 | $128.16 | $125.83 | $126.50 | $112.87 | 306,026 |
| 2017-01-31 | $129.77 | $132.31 | $123.60 | $125.47 | $111.95 | 870,080 |
| 2017-01-30 | $125.01 | $125.01 | $123.35 | $124.93 | $111.47 | 367,256 |
| 2017-01-27 | $126.94 | $127.33 | $125.39 | $125.76 | $112.21 | 207,589 |
| 2017-01-26 | $125.58 | $127.12 | $125.58 | $127.04 | $113.36 | 421,803 |
| 2017-01-25 | $125.15 | $125.50 | $124.78 | $125.37 | $111.87 | 397,040 |
| 2017-01-24 | $124.00 | $125.06 | $123.35 | $124.31 | $110.92 | 462,900 |
| 2017-01-23 | $123.55 | $123.91 | $123.06 | $123.50 | $110.20 | 356,393 |
| 2017-01-20 | $124.56 | $124.94 | $123.06 | $123.48 | $110.18 | 377,798 |
| 2017-01-19 | $125.26 | $125.43 | $123.28 | $124.51 | $111.10 | 332,953 |
| 2017-01-18 | $123.73 | $124.78 | $123.16 | $124.68 | $111.25 | 471,085 |
| 2017-01-17 | $124.38 | $124.66 | $123.14 | $123.28 | $110.00 | 328,167 |
| 2017-01-13 | $125.37 | $126.89 | $124.81 | $124.99 | $111.53 | 200,481 |
| 2017-01-12 | $123.82 | $124.93 | $123.44 | $124.81 | $111.37 | 400,449 |
| 2017-01-11 | $123.95 | $124.61 | $123.28 | $124.28 | $110.89 | 456,496 |
| 2017-01-10 | $122.72 | $124.20 | $122.19 | $123.58 | $110.27 | 431,997 |
| 2017-01-09 | $124.60 | $124.60 | $122.70 | $122.70 | $109.48 | 300,931 |
| 2017-01-06 | $125.47 | $125.89 | $124.71 | $125.09 | $111.62 | 295,776 |
| 2017-01-05 | $125.96 | $126.68 | $124.79 | $125.00 | $111.54 | 401,433 |
| 2017-01-04 | $124.77 | $126.80 | $124.56 | $126.40 | $112.78 | 455,299 |
| 2017-01-03 | $125.62 | $125.70 | $123.17 | $124.50 | $111.09 | 620,329 |
| 2016-12-30 | $125.99 | $126.26 | $125.34 | $125.83 | $112.28 | 218,363 |
| 2016-12-29 | $126.02 | $126.67 | $125.38 | $125.94 | $112.37 | 198,759 |
| 2016-12-28 | $127.05 | $127.27 | $126.05 | $126.21 | $112.62 | 205,027 |
| 2016-12-27 | $127.38 | $127.64 | $126.66 | $126.71 | $113.06 | 212,213 |
| 2016-12-23 | $127.10 | $127.23 | $126.07 | $126.95 | $113.28 | 131,438 |
| 2016-12-22 | $126.98 | $127.51 | $126.62 | $127.21 | $113.51 | 288,657 |
| 2016-12-21 | $127.18 | $127.61 | $126.81 | $126.96 | $113.28 | 237,469 |
| 2016-12-20 | $127.99 | $128.14 | $126.42 | $127.07 | $113.38 | 290,679 |
| 2016-12-19 | $125.61 | $127.09 | $125.40 | $127.00 | $113.32 | 304,314 |
| 2016-12-16 | $126.94 | $127.36 | $125.38 | $125.92 | $112.36 | 733,078 |
| 2016-12-15 | $127.39 | $128.47 | $126.74 | $126.75 | $113.10 | 489,308 |
| 2016-12-14 | $127.34 | $128.39 | $126.68 | $127.22 | $113.52 | 599,509 |
| 2016-12-13 | $129.00 | $129.28 | $126.96 | $127.79 | $114.02 | 622,663 |
| 2016-12-12 | $127.78 | $128.77 | $127.59 | $128.28 | $114.46 | 393,410 |
| 2016-12-09 | $128.15 | $128.61 | $127.19 | $128.12 | $114.32 | 427,139 |
| 2016-12-08 | $127.76 | $129.06 | $127.04 | $128.21 | $114.40 | 336,767 |
| 2016-12-07 | $125.10 | $127.06 | $124.54 | $126.98 | $113.30 | 553,040 |
| 2016-12-06 | $123.03 | $124.90 | $122.85 | $124.85 | $111.40 | 485,363 |
| 2016-12-05 | $123.21 | $123.89 | $121.97 | $122.64 | $109.43 | 398,480 |
| 2016-12-02 | $123.15 | $123.48 | $122.22 | $122.61 | $109.40 | 430,448 |
| 2016-12-01 | $123.15 | $123.53 | $122.51 | $123.12 | $109.86 | 467,072 |
| 2016-11-30 | $122.71 | $122.71 | $120.81 | $122.05 | $108.90 | 3,218,188 |
| 2016-11-29 | $121.79 | $122.73 | $121.16 | $121.92 | $108.79 | 433,895 |
| 2016-11-28 | $121.83 | $122.37 | $121.27 | $121.56 | $108.47 | 362,243 |
| 2016-11-25 | $122.91 | $122.97 | $122.14 | $122.53 | $109.33 | 277,660 |
| 2016-11-23 | $121.77 | $122.42 | $121.14 | $121.91 | $108.78 | 320,329 |
| 2016-11-22 | $122.27 | $122.63 | $120.31 | $121.64 | $108.54 | 587,468 |
| 2016-11-21 | $122.02 | $122.34 | $120.45 | $121.93 | $108.80 | 351,552 |
| 2016-11-18 | $120.80 | $121.53 | $120.59 | $121.22 | $108.16 | 522,815 |
| 2016-11-17 | $120.22 | $121.50 | $120.22 | $121.00 | $107.97 | 607,285 |
| 2016-11-16 | $119.80 | $120.57 | $119.07 | $120.30 | $107.34 | 467,510 |
| 2016-11-15 | $117.76 | $120.44 | $117.70 | $120.17 | $107.23 | 912,837 |
| 2016-11-14 | $116.86 | $118.46 | $116.57 | $117.97 | $105.26 | 452,239 |
| 2016-11-11 | $115.17 | $116.52 | $114.78 | $116.17 | $103.66 | 632,531 |
| 2016-11-10 | $113.00 | $115.83 | $112.74 | $115.56 | $103.11 | 500,880 |
| 2016-11-09 | $112.20 | $113.66 | $110.37 | $111.81 | $99.77 | 635,447 |
| 2016-11-08 | $109.72 | $111.00 | $109.65 | $110.47 | $98.57 | 484,420 |
| 2016-11-07 | $110.54 | $110.74 | $109.68 | $110.21 | $98.34 | 430,782 |
| 2016-11-04 | $108.43 | $109.58 | $108.38 | $108.73 | $97.02 | 348,810 |
| 2016-11-03 | $108.97 | $109.63 | $108.61 | $108.94 | $96.84 | 383,548 |
| 2016-11-02 | $108.15 | $109.28 | $108.15 | $108.58 | $96.52 | 377,441 |
| 2016-11-01 | $108.09 | $108.50 | $107.12 | $108.40 | $96.36 | 460,024 |
| 2016-10-31 | $108.05 | $109.25 | $107.83 | $107.86 | $95.88 | 497,884 |
| 2016-10-28 | $109.32 | $109.73 | $107.74 | $108.24 | $96.22 | 326,422 |
| 2016-10-27 | $108.91 | $109.86 | $107.65 | $109.06 | $96.95 | 709,105 |
| 2016-10-26 | $107.47 | $108.58 | $107.38 | $108.02 | $96.02 | 543,992 |
| 2016-10-25 | $108.18 | $108.41 | $107.40 | $107.98 | $95.99 | 334,847 |
| 2016-10-24 | $109.11 | $109.11 | $107.57 | $108.17 | $96.16 | 382,804 |
| 2016-10-21 | $108.03 | $108.03 | $106.68 | $107.77 | $95.80 | 561,897 |
| 2016-10-20 | $109.81 | $110.34 | $108.44 | $108.68 | $96.61 | 380,724 |
| 2016-10-19 | $109.16 | $109.90 | $108.91 | $109.64 | $97.46 | 352,282 |
| 2016-10-18 | $111.01 | $111.40 | $109.99 | $110.03 | $97.81 | 221,678 |
| 2016-10-17 | $109.85 | $110.41 | $109.58 | $109.65 | $97.47 | 246,939 |
| 2016-10-14 | $109.83 | $110.49 | $109.23 | $109.85 | $97.65 | 277,964 |
| 2016-10-13 | $109.78 | $110.48 | $107.64 | $108.64 | $96.57 | 432,296 |
| 2016-10-12 | $110.37 | $111.08 | $109.73 | $110.59 | $98.31 | 217,415 |
| 2016-10-11 | $109.48 | $110.46 | $108.89 | $110.04 | $97.82 | 440,740 |
| 2016-10-10 | $108.64 | $109.71 | $108.30 | $109.65 | $97.47 | 283,299 |
| 2016-10-07 | $107.75 | $108.59 | $107.28 | $108.22 | $96.20 | 351,859 |
| 2016-10-06 | $108.40 | $108.40 | $107.14 | $107.52 | $95.58 | 282,262 |
| 2016-10-05 | $107.73 | $108.75 | $107.51 | $107.66 | $95.70 | 298,649 |
| 2016-10-04 | $106.12 | $107.35 | $106.12 | $107.00 | $95.12 | 270,859 |
| 2016-10-03 | $107.85 | $107.99 | $106.99 | $107.31 | $95.39 | 203,899 |
| 2016-09-30 | $107.52 | $108.22 | $106.98 | $107.94 | $95.95 | 256,665 |
| 2016-09-29 | $108.94 | $108.94 | $106.76 | $107.09 | $95.20 | 148,148 |
| 2016-09-28 | $108.30 | $109.10 | $107.80 | $108.97 | $96.87 | 197,780 |
| 2016-09-27 | $106.91 | $108.30 | $106.88 | $107.80 | $95.83 | 244,206 |
| 2016-09-26 | $106.77 | $107.90 | $106.70 | $107.33 | $95.41 | 213,580 |
| 2016-09-23 | $108.85 | $109.71 | $107.78 | $107.80 | $95.83 | 198,888 |
| 2016-09-22 | $109.14 | $109.55 | $108.73 | $109.32 | $97.18 | 285,926 |
| 2016-09-21 | $107.71 | $108.85 | $107.41 | $108.72 | $96.64 | 227,154 |
| 2016-09-20 | $106.97 | $107.84 | $106.95 | $107.46 | $95.52 | 277,707 |
| 2016-09-19 | $106.22 | $107.51 | $106.14 | $106.50 | $94.67 | 190,966 |
| 2016-09-16 | $106.80 | $106.86 | $105.57 | $106.10 | $94.32 | 360,311 |
| 2016-09-15 | $106.29 | $107.64 | $106.08 | $107.32 | $95.40 | 203,636 |
| 2016-09-14 | $106.61 | $107.60 | $105.97 | $106.44 | $94.62 | 326,379 |
| 2016-09-13 | $106.92 | $107.30 | $106.04 | $106.55 | $94.72 | 273,639 |
| 2016-09-12 | $106.19 | $108.53 | $105.86 | $108.22 | $96.20 | 365,581 |
| 2016-09-09 | $108.68 | $109.19 | $107.53 | $107.53 | $95.59 | 435,675 |
| 2016-09-08 | $109.61 | $109.84 | $108.60 | $109.20 | $97.07 | 360,882 |
| 2016-09-07 | $109.44 | $110.89 | $109.05 | $110.08 | $97.85 | 347,390 |
| 2016-09-06 | $108.46 | $109.67 | $107.64 | $109.66 | $97.48 | 354,639 |
| 2016-09-02 | $107.14 | $108.34 | $106.92 | $108.22 | $96.20 | 283,208 |
| 2016-09-01 | $107.35 | $107.92 | $106.52 | $106.90 | $95.03 | 300,932 |
| 2016-08-31 | $106.73 | $107.61 | $106.43 | $107.32 | $95.40 | 346,750 |
| 2016-08-30 | $106.01 | $107.03 | $105.90 | $106.94 | $95.06 | 181,860 |
| 2016-08-29 | $104.82 | $106.50 | $104.61 | $105.84 | $94.08 | 224,687 |
| 2016-08-26 | $105.15 | $105.62 | $104.15 | $104.61 | $92.99 | 434,458 |
| 2016-08-25 | $103.65 | $105.13 | $103.41 | $105.04 | $93.37 | 333,996 |
| 2016-08-24 | $103.51 | $103.62 | $102.82 | $103.49 | $92.00 | 192,325 |
| 2016-08-23 | $102.87 | $103.60 | $102.06 | $103.30 | $91.83 | 225,192 |
| 2016-08-22 | $101.41 | $102.28 | $101.08 | $102.20 | $90.85 | 95,405 |
| 2016-08-19 | $101.34 | $102.01 | $100.66 | $101.72 | $90.42 | 177,464 |
| 2016-08-18 | $101.48 | $101.83 | $101.10 | $101.81 | $90.50 | 124,312 |
| 2016-08-17 | $101.49 | $101.58 | $100.87 | $101.20 | $89.96 | 164,448 |
| 2016-08-16 | $101.12 | $101.66 | $100.52 | $101.35 | $90.09 | 137,244 |
| 2016-08-15 | $101.43 | $101.45 | $100.86 | $101.38 | $90.12 | 160,298 |
| 2016-08-12 | $100.74 | $101.72 | $100.41 | $100.94 | $89.73 | 108,641 |
| 2016-08-11 | $102.04 | $102.04 | $101.15 | $101.30 | $90.05 | 241,212 |
| 2016-08-10 | $101.99 | $102.04 | $101.20 | $101.48 | $90.21 | 258,796 |
| 2016-08-09 | $101.37 | $101.89 | $100.48 | $101.86 | $90.55 | 234,000 |
| 2016-08-08 | $101.06 | $101.60 | $100.74 | $101.38 | $90.12 | 198,028 |
| 2016-08-05 | $99.93 | $100.93 | $99.01 | $100.82 | $89.62 | 220,629 |
| 2016-08-04 | $99.73 | $99.93 | $99.31 | $99.68 | $88.25 | 220,256 |
| 2016-08-03 | $98.91 | $99.63 | $98.60 | $99.63 | $88.21 | 260,327 |
| 2016-08-02 | $98.31 | $99.20 | $96.56 | $98.77 | $87.44 | 434,132 |
| 2016-08-01 | $99.41 | $99.78 | $97.98 | $98.07 | $86.82 | 341,707 |
| 2016-07-29 | $94.33 | $99.85 | $94.33 | $99.25 | $87.87 | 588,951 |
| 2016-07-28 | $95.45 | $96.49 | $95.45 | $95.72 | $84.74 | 214,983 |
| 2016-07-27 | $95.80 | $96.38 | $95.72 | $95.85 | $84.86 | 241,322 |
| 2016-07-26 | $95.94 | $96.89 | $95.34 | $95.94 | $84.94 | 272,176 |
| 2016-07-25 | $96.53 | $96.60 | $95.97 | $96.21 | $85.18 | 138,750 |
| 2016-07-22 | $95.89 | $96.51 | $95.71 | $96.45 | $85.39 | 175,205 |
| 2016-07-21 | $96.52 | $96.53 | $95.50 | $95.85 | $84.86 | 228,304 |
| 2016-07-20 | $96.64 | $97.27 | $96.23 | $96.39 | $85.34 | 190,579 |
| 2016-07-19 | $97.13 | $97.23 | $95.52 | $96.61 | $85.53 | 247,025 |
| 2016-07-18 | $97.41 | $97.84 | $97.31 | $97.64 | $86.44 | 170,818 |
| 2016-07-15 | $97.75 | $98.24 | $96.57 | $97.32 | $86.16 | 261,703 |
| 2016-07-14 | $97.11 | $97.57 | $96.67 | $96.85 | $85.74 | 144,738 |
| 2016-07-13 | $95.74 | $96.05 | $95.01 | $95.62 | $84.66 | 252,717 |
| 2016-07-12 | $95.63 | $96.48 | $95.60 | $95.71 | $84.74 | 395,516 |
| 2016-07-11 | $95.21 | $95.67 | $94.70 | $94.88 | $84.00 | 277,823 |
| 2016-07-08 | $94.79 | $95.15 | $94.45 | $94.79 | $83.92 | 178,264 |
| 2016-07-07 | $93.82 | $94.95 | $93.06 | $93.64 | $82.90 | 158,661 |
| 2016-07-06 | $93.10 | $94.02 | $92.21 | $93.82 | $83.06 | 305,390 |
| 2016-07-05 | $95.49 | $95.49 | $93.19 | $93.44 | $82.73 | 213,528 |
| 2016-07-01 | $96.90 | $97.55 | $95.80 | $96.16 | $85.13 | 255,443 |
| 2016-06-30 | $94.48 | $97.00 | $94.33 | $96.99 | $85.87 | 325,788 |
| 2016-06-29 | $93.34 | $94.38 | $92.60 | $94.34 | $83.52 | 293,922 |
| 2016-06-28 | $91.56 | $92.42 | $91.25 | $92.36 | $81.77 | 308,530 |
| 2016-06-27 | $91.33 | $91.87 | $90.26 | $90.26 | $79.91 | 424,143 |
| 2016-06-24 | $93.06 | $94.71 | $92.42 | $92.49 | $81.88 | 373,908 |
| 2016-06-23 | $96.84 | $97.63 | $96.48 | $97.58 | $86.39 | 158,465 |
| 2016-06-22 | $95.70 | $96.40 | $95.48 | $95.59 | $84.63 | 132,138 |
| 2016-06-21 | $95.35 | $96.20 | $95.07 | $95.72 | $84.74 | 188,161 |
| 2016-06-20 | $96.36 | $96.68 | $94.89 | $95.07 | $84.17 | 235,756 |
| 2016-06-17 | $93.88 | $94.87 | $93.64 | $94.62 | $83.77 | 639,821 |
| 2016-06-16 | $92.88 | $94.41 | $92.65 | $94.21 | $83.41 | 187,923 |
| 2016-06-15 | $94.37 | $94.78 | $93.51 | $93.57 | $82.84 | 194,253 |
| 2016-06-14 | $94.86 | $95.08 | $93.77 | $93.97 | $83.19 | 225,371 |
| 2016-06-13 | $96.04 | $96.56 | $95.07 | $95.10 | $84.20 | 169,705 |
| 2016-06-10 | $97.48 | $97.61 | $96.38 | $96.58 | $85.51 | 218,250 |
| 2016-06-09 | $98.33 | $98.59 | $97.64 | $98.19 | $86.93 | 92,288 |
| 2016-06-08 | $98.41 | $99.10 | $98.37 | $98.74 | $87.42 | 134,935 |
| 2016-06-07 | $98.76 | $98.84 | $98.10 | $98.37 | $87.09 | 129,077 |
| 2016-06-06 | $97.84 | $99.03 | $97.60 | $98.65 | $87.34 | 167,471 |
| 2016-06-03 | $98.70 | $98.70 | $96.93 | $97.83 | $86.61 | 135,196 |
| 2016-06-02 | $99.18 | $99.83 | $98.61 | $99.29 | $87.90 | 211,417 |
| 2016-06-01 | $98.28 | $99.27 | $97.87 | $99.27 | $87.89 | 271,051 |
| 2016-05-31 | $98.71 | $99.31 | $98.37 | $99.14 | $87.77 | 236,827 |
| 2016-05-27 | $97.44 | $98.83 | $97.44 | $98.68 | $87.36 | 258,889 |
| 2016-05-26 | $98.24 | $98.25 | $97.42 | $97.51 | $86.33 | 262,353 |
| 2016-05-25 | $98.00 | $98.70 | $97.85 | $98.18 | $86.92 | 206,219 |
| 2016-05-24 | $96.33 | $97.86 | $96.18 | $97.74 | $86.53 | 180,086 |
| 2016-05-23 | $96.22 | $96.30 | $95.44 | $95.95 | $84.95 | 194,154 |
| 2016-05-20 | $95.80 | $96.93 | $95.76 | $96.44 | $85.38 | 224,507 |
| 2016-05-19 | $95.78 | $96.29 | $94.43 | $95.32 | $84.39 | 263,137 |
| 2016-05-18 | $95.06 | $97.00 | $95.00 | $96.49 | $85.43 | 340,110 |
| 2016-05-17 | $95.74 | $95.94 | $94.48 | $95.17 | $84.26 | 294,932 |
| 2016-05-16 | $95.72 | $96.28 | $95.61 | $95.76 | $84.78 | 226,304 |
| 2016-05-13 | $95.58 | $96.66 | $95.31 | $95.87 | $84.88 | 311,751 |
| 2016-05-12 | $95.42 | $95.93 | $94.51 | $95.63 | $84.66 | 218,698 |
| 2016-05-11 | $95.55 | $96.34 | $94.91 | $94.99 | $84.10 | 200,257 |
| 2016-05-10 | $94.79 | $96.04 | $94.57 | $95.73 | $84.75 | 219,569 |
| 2016-05-09 | $94.61 | $95.16 | $94.21 | $94.54 | $83.70 | 166,023 |
| 2016-05-06 | $94.64 | $95.34 | $94.28 | $94.73 | $83.87 | 188,480 |
| 2016-05-05 | $95.33 | $96.10 | $94.90 | $95.40 | $84.13 | 294,768 |
| 2016-05-04 | $93.76 | $94.92 | $93.46 | $94.86 | $83.66 | 382,599 |
| 2016-05-03 | $93.72 | $94.81 | $93.31 | $94.59 | $83.42 | 374,128 |
| 2016-05-02 | $95.45 | $96.30 | $94.40 | $94.56 | $83.39 | 364,563 |
| 2016-04-29 | $91.58 | $95.64 | $90.17 | $95.22 | $83.97 | 385,667 |
| 2016-04-28 | $96.40 | $96.85 | $95.42 | $95.75 | $84.44 | 256,157 |
| 2016-04-27 | $96.74 | $97.96 | $96.58 | $96.96 | $85.51 | 413,953 |
| 2016-04-26 | $97.15 | $97.84 | $96.53 | $96.81 | $85.38 | 580,931 |
| 2016-04-25 | $96.81 | $97.06 | $95.94 | $97.06 | $85.60 | 234,355 |
| 2016-04-22 | $96.49 | $97.78 | $96.07 | $97.08 | $85.61 | 371,468 |
| 2016-04-21 | $97.88 | $98.27 | $96.04 | $96.05 | $84.71 | 279,706 |
| 2016-04-20 | $97.90 | $98.22 | $97.22 | $97.83 | $86.27 | 218,733 |
| 2016-04-19 | $97.24 | $97.90 | $97.06 | $97.47 | $85.96 | 94,925 |
| 2016-04-18 | $96.85 | $97.32 | $96.68 | $96.99 | $85.53 | 157,421 |
| 2016-04-15 | $96.38 | $97.46 | $95.72 | $97.34 | $85.84 | 290,511 |
| 2016-04-14 | $96.19 | $97.09 | $95.76 | $96.27 | $84.90 | 184,798 |
| 2016-04-13 | $95.81 | $96.31 | $95.11 | $96.22 | $84.86 | 213,812 |
| 2016-04-12 | $93.80 | $95.24 | $93.56 | $95.10 | $83.87 | 164,615 |
| 2016-04-11 | $93.84 | $94.78 | $93.01 | $93.56 | $82.51 | 137,092 |
| 2016-04-08 | $93.74 | $94.28 | $93.11 | $93.73 | $82.66 | 164,958 |
| 2016-04-07 | $93.82 | $94.43 | $92.34 | $93.08 | $82.09 | 266,674 |
| 2016-04-06 | $94.29 | $94.68 | $93.59 | $94.59 | $83.42 | 174,053 |
| 2016-04-05 | $94.15 | $95.37 | $93.83 | $94.47 | $83.31 | 267,202 |
| 2016-04-04 | $96.55 | $97.11 | $94.82 | $95.01 | $83.79 | 239,102 |
| 2016-04-01 | $95.56 | $97.03 | $95.47 | $96.77 | $85.34 | 277,390 |
| 2016-03-31 | $96.36 | $96.76 | $95.63 | $96.25 | $84.88 | 189,964 |
| 2016-03-30 | $96.37 | $96.69 | $95.75 | $96.36 | $84.98 | 259,689 |
| 2016-03-29 | $95.51 | $96.13 | $95.18 | $95.86 | $84.54 | 353,663 |
| 2016-03-28 | $94.46 | $96.17 | $94.07 | $95.99 | $84.65 | 213,875 |
| 2016-03-24 | $94.32 | $94.50 | $93.57 | $94.31 | $83.17 | 173,797 |
| 2016-03-23 | $95.15 | $96.54 | $94.92 | $95.01 | $83.79 | 156,201 |
| 2016-03-22 | $95.07 | $96.32 | $94.69 | $95.50 | $84.22 | 246,040 |
| 2016-03-21 | $96.35 | $96.63 | $95.78 | $95.78 | $84.47 | 207,561 |
| 2016-03-18 | $95.95 | $97.40 | $95.81 | $96.36 | $84.98 | 450,064 |
| 2016-03-17 | $95.04 | $96.47 | $94.31 | $96.06 | $84.71 | 218,828 |
| 2016-03-16 | $94.69 | $96.04 | $94.69 | $95.07 | $83.84 | 268,391 |
| 2016-03-15 | $93.98 | $95.47 | $93.92 | $95.11 | $83.88 | 229,331 |
| 2016-03-14 | $95.17 | $95.40 | $94.25 | $94.65 | $83.47 | 357,047 |
| 2016-03-11 | $94.02 | $95.95 | $93.45 | $95.65 | $84.35 | 341,642 |
| 2016-03-10 | $92.95 | $94.00 | $91.72 | $92.95 | $81.97 | 204,581 |
| 2016-03-09 | $91.72 | $92.87 | $91.71 | $92.65 | $81.71 | 329,507 |
| 2016-03-08 | $93.21 | $93.33 | $90.87 | $91.04 | $80.29 | 501,066 |
| 2016-03-07 | $93.04 | $94.06 | $93.04 | $94.05 | $82.94 | 320,025 |
| 2016-03-04 | $93.63 | $93.98 | $93.03 | $93.53 | $82.48 | 289,206 |
| 2016-03-03 | $93.13 | $93.60 | $92.60 | $93.41 | $82.38 | 312,993 |
| 2016-03-02 | $92.73 | $92.98 | $91.73 | $92.97 | $81.99 | 258,924 |
| 2016-03-01 | $90.75 | $92.80 | $90.73 | $92.73 | $81.78 | 241,590 |
| 2016-02-29 | $91.20 | $91.70 | $90.07 | $90.10 | $79.46 | 202,647 |
| 2016-02-26 | $92.34 | $92.34 | $91.04 | $91.33 | $80.54 | 194,154 |
| 2016-02-25 | $89.60 | $91.57 | $89.60 | $91.52 | $80.71 | 213,648 |
| 2016-02-24 | $88.98 | $89.88 | $88.28 | $89.60 | $79.02 | 224,771 |
| 2016-02-23 | $90.50 | $90.91 | $89.16 | $89.59 | $79.01 | 209,864 |
| 2016-02-22 | $90.48 | $91.17 | $90.12 | $90.69 | $79.98 | 208,975 |
| 2016-02-19 | $88.71 | $89.96 | $88.10 | $89.75 | $79.15 | 279,138 |
| 2016-02-18 | $88.25 | $89.19 | $88.08 | $89.13 | $78.60 | 349,413 |
| 2016-02-17 | $87.78 | $88.51 | $87.56 | $88.29 | $77.86 | 611,407 |
| 2016-02-16 | $87.25 | $87.93 | $85.99 | $86.90 | $76.64 | 379,159 |
| 2016-02-12 | $83.93 | $86.09 | $82.89 | $85.95 | $75.80 | 300,003 |
| 2016-02-11 | $82.99 | $84.55 | $82.06 | $82.28 | $72.56 | 634,321 |
| 2016-02-10 | $85.00 | $86.01 | $84.65 | $84.95 | $74.92 | 329,729 |
| 2016-02-09 | $83.52 | $85.09 | $83.39 | $84.69 | $74.69 | 415,739 |
| 2016-02-08 | $82.93 | $84.67 | $82.08 | $84.28 | $74.33 | 538,486 |
| 2016-02-05 | $83.61 | $84.79 | $83.07 | $84.22 | $74.27 | 481,541 |
| 2016-02-04 | $82.93 | $84.82 | $82.93 | $83.98 | $73.74 | 313,896 |
| 2016-02-03 | $83.54 | $83.80 | $81.58 | $83.32 | $73.16 | 399,733 |
| 2016-02-02 | $82.51 | $83.44 | $81.36 | $82.91 | $72.80 | 378,559 |
| 2016-02-01 | $83.90 | $84.06 | $82.70 | $83.40 | $73.23 | 335,940 |
| 2016-01-29 | $83.47 | $84.54 | $80.97 | $84.23 | $73.96 | 535,051 |
| 2016-01-28 | $80.90 | $82.41 | $79.90 | $82.28 | $72.24 | 313,996 |
| 2016-01-27 | $80.64 | $81.88 | $80.37 | $80.62 | $70.79 | 342,357 |
| 2016-01-26 | $80.14 | $81.30 | $79.91 | $81.07 | $71.18 | 297,496 |
| 2016-01-25 | $80.04 | $80.71 | $79.73 | $79.86 | $70.12 | 295,962 |
| 2016-01-22 | $79.80 | $80.69 | $79.16 | $80.45 | $70.64 | 230,812 |
| 2016-01-21 | $78.60 | $79.67 | $77.92 | $78.61 | $69.02 | 322,093 |
| 2016-01-20 | $79.30 | $79.97 | $76.96 | $78.67 | $69.07 | 365,109 |
| 2016-01-19 | $81.68 | $82.41 | $79.98 | $80.70 | $70.86 | 368,887 |
| 2016-01-15 | $79.42 | $81.08 | $78.79 | $80.90 | $71.03 | 301,282 |
| 2016-01-14 | $81.05 | $81.77 | $80.20 | $81.23 | $71.32 | 435,073 |
| 2016-01-13 | $83.21 | $83.26 | $80.34 | $80.58 | $70.75 | 547,191 |
| 2016-01-12 | $83.27 | $83.45 | $81.72 | $82.76 | $72.67 | 300,026 |
| 2016-01-11 | $82.65 | $84.09 | $81.70 | $82.55 | $72.48 | 323,008 |
| 2016-01-08 | $83.87 | $83.99 | $82.22 | $82.28 | $72.24 | 478,063 |
| 2016-01-07 | $82.91 | $83.84 | $82.84 | $82.94 | $72.82 | 385,485 |
| 2016-01-06 | $82.84 | $84.59 | $82.84 | $84.42 | $74.12 | 516,957 |
| 2016-01-05 | $84.69 | $85.00 | $83.85 | $84.37 | $74.08 | 585,270 |
| 2016-01-04 | $83.97 | $84.67 | $82.96 | $83.60 | $73.40 | 563,414 |
| 2015-12-31 | $86.41 | $86.99 | $85.55 | $85.55 | $75.12 | 162,731 |
| 2015-12-30 | $87.05 | $87.73 | $86.72 | $86.91 | $76.31 | 197,402 |
| 2015-12-29 | $87.37 | $87.56 | $86.75 | $87.12 | $76.49 | 162,853 |
| 2015-12-28 | $85.74 | $86.75 | $85.62 | $86.65 | $76.08 | 213,345 |
| 2015-12-24 | $86.14 | $86.49 | $85.94 | $86.24 | $75.72 | 60,543 |
| 2015-12-23 | $85.93 | $86.31 | $85.15 | $86.28 | $75.76 | 166,476 |
| 2015-12-22 | $84.75 | $85.56 | $83.90 | $85.12 | $74.74 | 217,094 |
| 2015-12-21 | $83.76 | $84.65 | $83.22 | $84.55 | $74.24 | 196,362 |
| 2015-12-18 | $85.81 | $85.81 | $83.30 | $83.36 | $73.19 | 581,123 |
| 2015-12-17 | $88.27 | $88.27 | $86.53 | $86.53 | $75.98 | 223,414 |
| 2015-12-16 | $88.24 | $88.44 | $86.79 | $88.13 | $77.38 | 249,883 |
| 2015-12-15 | $86.60 | $87.75 | $86.23 | $87.58 | $76.90 | 236,249 |
| 2015-12-14 | $86.70 | $87.12 | $84.89 | $85.70 | $75.25 | 347,945 |
| 2015-12-11 | $86.66 | $87.71 | $85.29 | $86.67 | $76.10 | 279,345 |
| 2015-12-10 | $88.61 | $89.10 | $88.02 | $88.25 | $77.49 | 174,549 |
| 2015-12-09 | $90.31 | $90.99 | $88.17 | $88.51 | $77.71 | 212,791 |
| 2015-12-08 | $90.69 | $91.52 | $89.91 | $90.79 | $79.72 | 318,195 |
| 2015-12-07 | $92.72 | $92.85 | $90.98 | $91.41 | $80.26 | 136,688 |
| 2015-12-04 | $91.38 | $92.91 | $90.53 | $92.91 | $81.58 | 191,678 |
| 2015-12-03 | $92.90 | $92.90 | $90.77 | $91.05 | $79.94 | 256,460 |
| 2015-12-02 | $93.10 | $93.52 | $92.18 | $92.45 | $81.17 | 193,064 |
| 2015-12-01 | $92.15 | $93.37 | $91.78 | $93.21 | $81.84 | 215,841 |
| 2015-11-30 | $92.62 | $92.62 | $91.31 | $91.88 | $80.67 | 226,251 |
| 2015-11-27 | $91.67 | $92.49 | $91.21 | $92.28 | $81.02 | 113,537 |
| 2015-11-25 | $91.16 | $91.78 | $90.87 | $91.65 | $80.47 | 207,110 |
| 2015-11-24 | $90.08 | $91.18 | $89.85 | $91.11 | $80.00 | 280,595 |
| 2015-11-23 | $90.50 | $91.15 | $89.45 | $90.39 | $79.37 | 220,551 |
| 2015-11-20 | $90.46 | $90.59 | $89.90 | $90.43 | $79.40 | 157,855 |
| 2015-11-19 | $89.69 | $90.24 | $89.13 | $89.97 | $79.00 | 239,588 |
| 2015-11-18 | $88.78 | $89.72 | $88.50 | $89.72 | $78.78 | 452,687 |
| 2015-11-17 | $88.05 | $89.43 | $88.05 | $88.55 | $77.75 | 362,550 |
| 2015-11-16 | $88.00 | $89.11 | $87.89 | $88.74 | $77.92 | 468,688 |
| 2015-11-13 | $89.04 | $89.43 | $88.15 | $88.32 | $77.55 | 269,839 |
| 2015-11-12 | $91.14 | $91.42 | $89.22 | $89.27 | $78.38 | 209,784 |
| 2015-11-11 | $92.08 | $92.37 | $91.27 | $91.67 | $80.49 | 211,759 |
| 2015-11-10 | $91.12 | $92.01 | $91.02 | $91.95 | $80.73 | 458,407 |
| 2015-11-09 | $92.04 | $92.68 | $91.13 | $91.45 | $80.30 | 331,171 |
| 2015-11-06 | $92.88 | $93.24 | $92.02 | $92.31 | $81.05 | 230,970 |
| 2015-11-05 | $91.32 | $92.20 | $91.32 | $92.05 | $80.50 | 231,142 |
| 2015-11-04 | $91.52 | $92.13 | $91.16 | $91.48 | $80.00 | 362,770 |
| 2015-11-03 | $89.93 | $92.23 | $89.77 | $91.85 | $80.33 | 433,315 |
| 2015-11-02 | $90.30 | $90.98 | $90.08 | $90.32 | $78.99 | 373,584 |
| 2015-10-30 | $95.93 | $95.93 | $88.75 | $90.24 | $78.92 | 1,357,840 |
| 2015-10-29 | $96.41 | $97.15 | $96.39 | $96.97 | $84.80 | 235,212 |
| 2015-10-28 | $94.20 | $97.12 | $94.10 | $97.08 | $84.90 | 231,158 |
| 2015-10-27 | $94.67 | $94.94 | $93.74 | $94.23 | $82.41 | 226,005 |
| 2015-10-26 | $94.96 | $97.74 | $94.32 | $95.27 | $83.32 | 303,442 |
| 2015-10-23 | $94.56 | $95.49 | $94.03 | $95.30 | $83.34 | 207,187 |
| 2015-10-22 | $93.94 | $94.43 | $93.07 | $93.89 | $82.11 | 251,101 |
| 2015-10-21 | $94.47 | $94.72 | $93.20 | $93.34 | $81.63 | 113,525 |
| 2015-10-20 | $93.74 | $94.54 | $93.63 | $94.26 | $82.43 | 121,111 |
| 2015-10-19 | $92.75 | $93.77 | $92.21 | $93.65 | $81.90 | 150,551 |
| 2015-10-16 | $93.05 | $93.48 | $92.28 | $93.15 | $81.46 | 126,115 |
| 2015-10-15 | $92.10 | $92.66 | $91.24 | $92.61 | $80.99 | 221,785 |
| 2015-10-14 | $91.83 | $92.63 | $91.42 | $91.74 | $80.23 | 217,715 |
| 2015-10-13 | $92.20 | $93.17 | $91.93 | $91.96 | $80.42 | 263,485 |
| 2015-10-12 | $92.28 | $92.70 | $92.14 | $92.41 | $80.81 | 89,717 |
| 2015-10-09 | $91.79 | $92.91 | $91.79 | $92.21 | $80.64 | 174,059 |
| 2015-10-08 | $91.56 | $92.48 | $91.49 | $92.36 | $80.77 | 186,616 |
| 2015-10-07 | $91.35 | $91.85 | $90.75 | $91.67 | $80.17 | 293,713 |
| 2015-10-06 | $91.15 | $92.05 | $90.76 | $91.03 | $79.61 | 190,275 |
| 2015-10-05 | $90.77 | $91.97 | $89.65 | $91.51 | $80.03 | 244,625 |
| 2015-10-02 | $88.81 | $90.29 | $88.06 | $90.11 | $78.80 | 254,253 |
| 2015-10-01 | $90.46 | $91.00 | $89.44 | $90.32 | $78.99 | 273,455 |
| 2015-09-30 | $91.01 | $91.58 | $89.98 | $90.59 | $79.22 | 362,370 |
| 2015-09-29 | $89.65 | $90.32 | $89.04 | $90.22 | $78.90 | 304,477 |
| 2015-09-28 | $90.19 | $90.24 | $89.38 | $89.71 | $78.45 | 270,894 |
| 2015-09-25 | $91.66 | $91.80 | $90.61 | $90.98 | $79.56 | 201,825 |
| 2015-09-24 | $89.48 | $90.76 | $89.34 | $90.54 | $79.18 | 231,807 |
| 2015-09-23 | $90.40 | $91.13 | $89.95 | $90.56 | $79.20 | 174,510 |
| 2015-09-22 | $89.27 | $90.25 | $89.20 | $90.10 | $78.79 | 291,714 |
| 2015-09-21 | $90.34 | $91.38 | $89.94 | $90.74 | $79.35 | 368,967 |
| 2015-09-18 | $90.57 | $90.97 | $89.14 | $89.34 | $78.13 | 425,062 |
| 2015-09-17 | $92.65 | $93.20 | $91.25 | $91.52 | $80.04 | 194,210 |
| 2015-09-16 | $92.14 | $92.78 | $91.90 | $92.69 | $81.06 | 152,499 |
| 2015-09-15 | $91.58 | $92.25 | $90.54 | $92.14 | $80.58 | 199,605 |
| 2015-09-14 | $91.55 | $91.78 | $90.86 | $91.12 | $79.69 | 105,935 |
| 2015-09-11 | $90.28 | $91.85 | $90.12 | $91.71 | $80.20 | 201,738 |
| 2015-09-10 | $90.32 | $91.47 | $90.08 | $91.12 | $79.69 | 328,793 |
| 2015-09-09 | $92.30 | $92.63 | $90.17 | $90.44 | $79.09 | 344,428 |
| 2015-09-08 | $91.69 | $91.99 | $90.85 | $91.73 | $80.22 | 471,561 |
| 2015-09-04 | $90.21 | $91.03 | $89.99 | $90.50 | $79.14 | 295,072 |
| 2015-09-03 | $90.87 | $92.44 | $90.17 | $91.53 | $80.05 | 497,888 |
| 2015-09-02 | $90.57 | $91.19 | $89.07 | $90.73 | $79.35 | 352,198 |
| 2015-09-01 | $89.38 | $90.65 | $88.67 | $88.93 | $77.77 | 648,090 |
Reinsurance Group Of America Inc (RGA) News Headlines
.jpg)
Recent Reinsurance Group Of America Inc (RGA) News
Similar Companies to Reinsurance Group Of America Inc (RGA) in the Insurance-Reinsurance Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Reinsurance Group Of America Inc | RGA | Insurance-Reinsurance | Financial Services | 10,000 |
| Everest Re Group Ltd | RE | Insurance-Reinsurance | Financial Services | 1,250 |
| RenaissanceRe Holdings Ltd | RNR | Insurance-Reinsurance | Financial Services | 604 |
| Maiden Holdings Ltd | MHLD | Insurance-Reinsurance | Financial Services | 52 |
| Greenlight Capital Re Ltd - Class A | GLRE | Insurance-Reinsurance | Financial Services | 35 |
| Oxbridge Re Holdings Ltd | OXBR | Insurance-Reinsurance | Financial Services | 3 |