Sap SE (SAP) Exchange: NYSE
Data as of May 16, 2022
$100.80 ($-1.91) -1.86%
Sap SE - Daily Information
Click for more stock information on Sap SE.| Daily Information | Data |
|---|---|
| Date | May 16, 2022 |
| Open | $103.50 |
| Previous Close | $100.80 |
| High | $104.05 |
| Low | $100.67 |
| Adjusted Open | $103.50 |
| Previous Adjusted Close | $100.80 |
| Adjusted High | $104.05 |
| Adjusted Low | $100.67 |
About Sap SE (SAP)
SAP SE provides application and analytics software and software-related services for enterprises worldwide. The company offers solutions covering various lines of businesses, including asset management, commerce, finance, human resources, manufacturing, marketing, sales, service, sourcing and procurement, supply chain, and sustainability, as well as research and development, and engineering. It provides enterprise application software to various industries, including consumer, discrete manufacturing, energy and natural resources, financial services, public services, and services. In addition, the company offers SAP HANA, a platform that combines database, data processing, and application platform capabilities in-memory, as well as simplifies application development and processing across Big Data sources and structures; and SAP HANA Cloud Platform, which enables ease and flexibility in building, extending, and integrating business applications available to its partners, customers, and third-party developers. Further, it provides SAP Business Suite and SAP Business Warehouse, as well as custom SAP HANA applications in the companys cloud data centers. Additionally, the company provides analytic solutions, such as Enterprise business intelligence, Agile visualization, and Advanced analytics for information and data needs. It also offers design, rapid deployment, and custom development; support services and software updates, and enhancements; and consulting and training services. The company was founded in 1972 and is headquartered in Walldorf, Germany.
Invest in Sap SE (SAP)
Historical Stock Data for Sap SE (SAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | $103.50 | $104.05 | $100.67 | $100.80 | $100.80 | 1,137,201 |
| 2022-04-28 | $101.00 | $103.20 | $100.36 | $102.71 | $102.71 | 1,185,111 |
| 2022-04-27 | $100.13 | $101.07 | $98.90 | $99.53 | $99.53 | 1,589,628 |
| 2022-04-26 | $103.26 | $103.36 | $99.77 | $99.79 | $99.79 | 1,311,821 |
| 2022-04-25 | $102.95 | $103.78 | $102.32 | $103.73 | $103.73 | 1,541,379 |
| 2022-04-22 | $105.05 | $105.69 | $103.79 | $103.85 | $103.85 | 2,378,721 |
| 2022-04-21 | $108.30 | $108.77 | $106.23 | $106.34 | $106.34 | 1,723,461 |
| 2022-04-20 | $106.55 | $107.50 | $105.95 | $106.88 | $106.88 | 1,310,836 |
| 2022-04-19 | $104.29 | $105.33 | $104.16 | $105.24 | $105.24 | 1,106,544 |
| 2022-04-18 | $103.92 | $104.79 | $103.20 | $104.22 | $104.22 | 1,020,803 |
| 2022-04-14 | $105.65 | $105.73 | $103.89 | $103.89 | $103.89 | 914,576 |
| 2022-04-13 | $104.29 | $106.01 | $104.06 | $105.92 | $105.92 | 1,154,938 |
| 2022-04-12 | $106.67 | $107.54 | $104.84 | $105.42 | $105.42 | 1,398,612 |
| 2022-04-11 | $108.20 | $108.53 | $107.41 | $107.56 | $107.56 | 1,088,424 |
| 2022-04-08 | $107.95 | $109.45 | $107.82 | $108.47 | $108.47 | 799,967 |
| 2022-04-07 | $108.96 | $109.80 | $108.37 | $109.18 | $109.18 | 1,048,686 |
| 2022-04-06 | $109.98 | $110.39 | $109.05 | $109.71 | $109.71 | 766,208 |
| 2022-04-05 | $111.12 | $111.77 | $110.25 | $110.81 | $110.81 | 1,546,341 |
| 2022-04-04 | $110.14 | $112.59 | $110.13 | $112.48 | $112.48 | 1,239,699 |
| 2022-04-01 | $110.81 | $111.08 | $109.42 | $110.63 | $110.63 | 749,836 |
| 2022-03-31 | $113.10 | $113.32 | $110.89 | $110.96 | $110.96 | 1,323,058 |
| 2022-03-30 | $113.48 | $114.20 | $112.76 | $113.15 | $113.15 | 982,396 |
| 2022-03-29 | $115.29 | $116.00 | $113.74 | $114.74 | $114.74 | 920,465 |
| 2022-03-28 | $110.87 | $111.94 | $110.36 | $111.81 | $111.81 | 905,608 |
| 2022-03-25 | $112.03 | $112.03 | $110.35 | $111.34 | $111.34 | 558,734 |
| 2022-03-24 | $110.01 | $111.30 | $109.53 | $111.22 | $111.22 | 712,649 |
| 2022-03-23 | $110.49 | $110.95 | $109.69 | $109.79 | $109.79 | 1,007,348 |
| 2022-03-22 | $111.80 | $113.30 | $111.59 | $112.73 | $112.73 | 911,030 |
| 2022-03-21 | $112.76 | $113.72 | $111.36 | $111.87 | $111.87 | 1,328,941 |
| 2022-03-18 | $112.25 | $115.55 | $112.25 | $115.36 | $115.36 | 1,405,288 |
| 2022-03-17 | $113.64 | $115.73 | $113.51 | $115.71 | $115.71 | 816,270 |
| 2022-03-16 | $112.40 | $114.49 | $111.37 | $114.49 | $114.49 | 897,616 |
| 2022-03-15 | $110.88 | $111.01 | $109.07 | $110.73 | $110.73 | 898,850 |
| 2022-03-14 | $110.55 | $111.72 | $109.84 | $110.05 | $110.05 | 1,005,092 |
| 2022-03-11 | $110.88 | $111.14 | $107.60 | $107.68 | $107.68 | 959,203 |
| 2022-03-10 | $108.09 | $109.44 | $107.48 | $108.51 | $108.51 | 874,219 |
| 2022-03-09 | $109.63 | $112.94 | $109.23 | $111.85 | $111.85 | 1,394,816 |
| 2022-03-08 | $106.09 | $108.97 | $104.14 | $106.21 | $106.21 | 1,672,695 |
| 2022-03-07 | $108.06 | $108.46 | $104.95 | $104.97 | $104.97 | 1,888,142 |
| 2022-03-04 | $107.12 | $107.40 | $105.34 | $106.10 | $106.10 | 1,618,171 |
| 2022-03-03 | $111.48 | $111.54 | $108.66 | $109.01 | $109.01 | 1,281,930 |
| 2022-03-02 | $111.12 | $113.44 | $110.63 | $113.19 | $113.19 | 1,509,938 |
| 2022-03-01 | $111.14 | $111.92 | $108.88 | $109.25 | $109.25 | 1,442,163 |
| 2022-02-28 | $112.18 | $114.14 | $111.47 | $112.58 | $112.58 | 1,295,537 |
| 2022-02-25 | $113.60 | $115.05 | $112.98 | $115.02 | $115.02 | 909,564 |
| 2022-02-24 | $107.62 | $112.01 | $107.37 | $111.95 | $111.95 | 1,878,768 |
| 2022-02-23 | $114.38 | $114.51 | $110.88 | $110.98 | $110.98 | 1,219,484 |
| 2022-02-22 | $113.56 | $114.53 | $112.35 | $113.56 | $113.56 | 1,052,439 |
| 2022-02-18 | $117.61 | $117.67 | $115.61 | $115.71 | $115.71 | 831,619 |
| 2022-02-17 | $119.57 | $119.78 | $117.73 | $117.84 | $117.84 | 724,689 |
| 2022-02-16 | $119.86 | $121.05 | $119.08 | $120.91 | $120.91 | 766,593 |
| 2022-02-15 | $120.21 | $120.56 | $119.66 | $120.25 | $120.25 | 703,487 |
| 2022-02-14 | $118.59 | $119.54 | $117.49 | $118.35 | $118.35 | 1,384,580 |
| 2022-02-11 | $123.63 | $124.18 | $120.02 | $120.34 | $120.34 | 979,110 |
| 2022-02-10 | $123.54 | $126.16 | $123.47 | $123.85 | $123.85 | 679,479 |
| 2022-02-09 | $125.55 | $126.37 | $124.93 | $126.29 | $126.29 | 945,856 |
| 2022-02-08 | $125.28 | $125.90 | $124.75 | $125.69 | $125.69 | 711,291 |
| 2022-02-07 | $127.71 | $128.16 | $126.53 | $126.89 | $126.89 | 1,121,787 |
| 2022-02-04 | $124.54 | $126.44 | $124.29 | $126.14 | $126.14 | 1,343,065 |
| 2022-02-03 | $124.28 | $125.44 | $123.59 | $123.81 | $123.81 | 1,063,878 |
| 2022-02-02 | $127.00 | $127.47 | $126.65 | $127.15 | $127.15 | 989,930 |
| 2022-02-01 | $126.55 | $127.84 | $125.33 | $127.68 | $127.68 | 1,289,516 |
| 2022-01-31 | $121.82 | $125.23 | $121.82 | $125.21 | $125.21 | 1,143,016 |
| 2022-01-28 | $119.70 | $122.03 | $119.04 | $121.97 | $121.97 | 1,479,663 |
| 2022-01-27 | $123.92 | $125.20 | $122.08 | $122.38 | $122.38 | 2,149,087 |
| 2022-01-26 | $133.32 | $134.35 | $131.33 | $132.28 | $132.28 | 1,572,876 |
| 2022-01-25 | $130.80 | $133.91 | $129.90 | $132.32 | $132.32 | 1,474,638 |
| 2022-01-24 | $132.16 | $133.93 | $129.67 | $133.72 | $133.72 | 1,768,062 |
| 2022-01-21 | $137.37 | $137.84 | $135.74 | $135.80 | $135.80 | 1,414,849 |
| 2022-01-20 | $139.28 | $139.82 | $136.89 | $137.01 | $137.01 | 1,018,144 |
| 2022-01-19 | $137.22 | $138.62 | $136.69 | $136.79 | $136.79 | 681,204 |
| 2022-01-18 | $136.43 | $137.81 | $135.71 | $136.10 | $136.10 | 987,493 |
| 2022-01-14 | $136.56 | $139.05 | $136.53 | $138.90 | $138.90 | 1,388,825 |
| 2022-01-13 | $139.03 | $139.40 | $135.79 | $135.91 | $135.91 | 657,294 |
| 2022-01-12 | $139.87 | $140.41 | $139.00 | $140.15 | $140.15 | 591,487 |
| 2022-01-11 | $137.74 | $138.97 | $137.46 | $138.79 | $138.79 | 720,372 |
| 2022-01-10 | $137.11 | $138.65 | $136.48 | $138.61 | $138.61 | 803,451 |
| 2022-01-07 | $137.07 | $138.43 | $136.62 | $138.26 | $138.26 | 632,293 |
| 2022-01-06 | $137.26 | $138.65 | $136.80 | $136.99 | $136.99 | 837,291 |
| 2022-01-05 | $141.64 | $141.69 | $139.39 | $139.58 | $139.58 | 902,859 |
| 2022-01-04 | $141.11 | $141.32 | $139.94 | $140.27 | $140.27 | 749,357 |
| 2022-01-03 | $140.32 | $141.57 | $139.16 | $141.40 | $141.40 | 811,164 |
| 2021-12-31 | $140.28 | $140.92 | $140.00 | $140.11 | $140.11 | 254,091 |
| 2021-12-30 | $140.91 | $141.45 | $140.37 | $140.40 | $140.40 | 246,571 |
| 2021-12-29 | $140.40 | $140.75 | $139.71 | $140.04 | $140.04 | 465,964 |
| 2021-12-28 | $140.67 | $141.62 | $140.26 | $141.51 | $141.51 | 504,413 |
| 2021-12-27 | $139.85 | $141.35 | $139.85 | $141.29 | $141.29 | 365,098 |
| 2021-12-23 | $139.17 | $140.35 | $139.17 | $140.08 | $140.08 | 336,398 |
| 2021-12-22 | $137.23 | $139.42 | $137.14 | $139.40 | $139.40 | 423,176 |
| 2021-12-21 | $136.76 | $137.63 | $135.87 | $137.42 | $137.42 | 487,302 |
| 2021-12-20 | $136.20 | $136.84 | $135.60 | $136.38 | $136.38 | 773,634 |
| 2021-12-17 | $138.14 | $139.98 | $137.68 | $138.63 | $138.63 | 1,175,165 |
| 2021-12-16 | $139.78 | $139.86 | $136.95 | $137.65 | $137.65 | 559,348 |
| 2021-12-15 | $136.07 | $138.47 | $136.00 | $138.41 | $138.41 | 606,218 |
| 2021-12-14 | $136.58 | $136.95 | $134.64 | $135.60 | $135.60 | 710,747 |
| 2021-12-13 | $138.53 | $138.62 | $137.17 | $137.95 | $137.95 | 875,578 |
| 2021-12-10 | $134.78 | $135.71 | $134.49 | $135.39 | $135.39 | 556,420 |
| 2021-12-09 | $133.98 | $134.12 | $132.80 | $132.86 | $132.86 | 346,778 |
| 2021-12-08 | $134.42 | $134.72 | $133.80 | $134.52 | $134.52 | 519,385 |
| 2021-12-07 | $132.70 | $134.94 | $132.70 | $134.50 | $134.50 | 819,875 |
| 2021-12-06 | $130.52 | $132.71 | $130.05 | $132.59 | $132.59 | 998,144 |
| 2021-12-03 | $130.53 | $130.71 | $128.06 | $128.98 | $128.98 | 625,265 |
| 2021-12-02 | $129.64 | $130.68 | $128.88 | $130.17 | $130.17 | 824,454 |
| 2021-12-01 | $131.48 | $132.83 | $129.75 | $129.81 | $129.81 | 1,096,312 |
| 2021-11-30 | $130.83 | $131.38 | $127.72 | $128.44 | $128.44 | 1,516,540 |
| 2021-11-29 | $132.29 | $133.10 | $131.29 | $132.93 | $132.93 | 740,858 |
| 2021-11-26 | $132.60 | $133.12 | $130.29 | $130.68 | $130.68 | 536,460 |
| 2021-11-24 | $131.54 | $133.70 | $131.31 | $133.66 | $133.66 | 652,439 |
| 2021-11-23 | $134.97 | $135.72 | $134.19 | $135.47 | $135.47 | 548,035 |
| 2021-11-22 | $137.99 | $138.18 | $135.93 | $135.96 | $135.96 | 687,258 |
| 2021-11-19 | $142.38 | $142.88 | $140.77 | $140.95 | $140.95 | 562,953 |
| 2021-11-18 | $140.76 | $142.48 | $140.68 | $142.48 | $142.48 | 381,942 |
| 2021-11-17 | $142.22 | $142.26 | $141.58 | $141.97 | $141.97 | 314,535 |
| 2021-11-16 | $141.53 | $142.97 | $141.42 | $142.26 | $142.26 | 482,609 |
| 2021-11-15 | $142.35 | $142.74 | $141.32 | $141.38 | $141.38 | 411,826 |
| 2021-11-12 | $143.97 | $144.00 | $142.40 | $142.41 | $142.41 | 559,477 |
| 2021-11-11 | $145.72 | $145.96 | $144.91 | $144.91 | $144.91 | 292,199 |
| 2021-11-10 | $147.12 | $147.66 | $145.65 | $145.65 | $145.65 | 373,533 |
| 2021-11-09 | $149.30 | $149.45 | $148.13 | $148.33 | $148.33 | 340,217 |
| 2021-11-08 | $148.91 | $149.92 | $148.63 | $148.69 | $148.69 | 390,919 |
| 2021-11-05 | $149.28 | $149.66 | $148.40 | $149.53 | $149.53 | 550,123 |
| 2021-11-04 | $148.46 | $149.40 | $148.30 | $148.92 | $148.92 | 456,715 |
| 2021-11-03 | $147.81 | $149.69 | $147.44 | $149.43 | $149.43 | 427,622 |
| 2021-11-02 | $147.16 | $147.48 | $146.23 | $146.97 | $146.97 | 442,544 |
| 2021-11-01 | $145.65 | $146.50 | $145.10 | $146.24 | $146.24 | 615,373 |
| 2021-10-29 | $144.50 | $145.58 | $144.31 | $144.78 | $144.78 | 609,930 |
| 2021-10-28 | $146.84 | $147.88 | $146.80 | $147.47 | $147.47 | 538,974 |
| 2021-10-27 | $144.64 | $145.45 | $144.56 | $144.88 | $144.88 | 538,630 |
| 2021-10-26 | $145.90 | $146.60 | $145.54 | $145.73 | $145.73 | 848,778 |
| 2021-10-25 | $143.80 | $144.77 | $142.86 | $144.72 | $144.72 | 742,778 |
| 2021-10-22 | $141.61 | $142.35 | $140.75 | $141.78 | $141.78 | 764,817 |
| 2021-10-21 | $139.23 | $141.01 | $137.79 | $139.46 | $139.46 | 1,417,495 |
| 2021-10-20 | $145.27 | $145.28 | $143.54 | $143.65 | $143.65 | 646,996 |
| 2021-10-19 | $145.56 | $146.09 | $144.37 | $144.42 | $144.42 | 559,366 |
| 2021-10-18 | $145.34 | $145.55 | $144.86 | $145.37 | $145.37 | 468,350 |
| 2021-10-15 | $145.80 | $146.37 | $145.26 | $146.03 | $146.03 | 471,406 |
| 2021-10-14 | $143.84 | $145.48 | $143.54 | $145.04 | $145.04 | 682,104 |
| 2021-10-13 | $141.04 | $141.87 | $140.08 | $141.65 | $141.65 | 991,594 |
| 2021-10-12 | $135.43 | $135.64 | $134.47 | $134.63 | $134.63 | 526,148 |
| 2021-10-11 | $135.26 | $135.81 | $134.93 | $135.12 | $135.12 | 670,194 |
| 2021-10-08 | $136.74 | $136.75 | $135.36 | $135.44 | $135.44 | 525,266 |
| 2021-10-07 | $135.54 | $136.99 | $135.39 | $135.66 | $135.66 | 568,689 |
| 2021-10-06 | $133.16 | $135.79 | $132.98 | $135.75 | $135.75 | 700,117 |
| 2021-10-05 | $133.35 | $134.07 | $133.23 | $133.42 | $133.42 | 698,780 |
| 2021-10-04 | $135.17 | $135.21 | $133.09 | $133.77 | $133.77 | 456,311 |
| 2021-10-01 | $136.10 | $136.19 | $133.96 | $135.95 | $135.95 | 488,680 |
| 2021-09-30 | $135.84 | $136.28 | $134.95 | $135.04 | $135.04 | 458,625 |
| 2021-09-29 | $137.53 | $137.72 | $136.07 | $136.34 | $136.34 | 432,625 |
| 2021-09-28 | $139.05 | $139.13 | $137.46 | $137.57 | $137.57 | 716,804 |
| 2021-09-27 | $142.14 | $142.59 | $141.27 | $142.50 | $142.50 | 360,939 |
| 2021-09-24 | $142.24 | $142.78 | $141.55 | $142.59 | $142.59 | 451,661 |
| 2021-09-23 | $143.88 | $145.00 | $143.67 | $144.88 | $144.88 | 297,371 |
| 2021-09-22 | $141.78 | $142.54 | $141.23 | $141.79 | $141.79 | 320,164 |
| 2021-09-21 | $142.02 | $142.82 | $141.20 | $141.83 | $141.83 | 668,017 |
| 2021-09-20 | $139.41 | $140.36 | $138.12 | $139.17 | $139.17 | 829,371 |
| 2021-09-17 | $145.06 | $145.14 | $142.39 | $143.32 | $143.32 | 549,338 |
| 2021-09-16 | $144.73 | $144.99 | $143.76 | $144.86 | $144.86 | 448,803 |
| 2021-09-15 | $145.55 | $145.68 | $143.30 | $144.25 | $144.25 | 735,849 |
| 2021-09-14 | $145.09 | $145.54 | $144.47 | $145.15 | $145.15 | 1,336,305 |
| 2021-09-13 | $145.93 | $146.10 | $144.68 | $145.27 | $145.27 | 542,058 |
| 2021-09-10 | $146.67 | $146.96 | $144.96 | $145.07 | $145.07 | 434,374 |
| 2021-09-09 | $146.52 | $147.00 | $145.47 | $145.68 | $145.68 | 345,922 |
| 2021-09-08 | $147.26 | $147.79 | $146.63 | $146.73 | $146.73 | 544,757 |
| 2021-09-07 | $150.72 | $150.91 | $149.61 | $149.62 | $149.62 | 383,317 |
| 2021-09-03 | $148.16 | $150.00 | $147.72 | $149.83 | $149.83 | 479,165 |
| 2021-09-02 | $149.57 | $149.67 | $148.86 | $148.98 | $148.98 | 211,539 |
| 2021-09-01 | $150.78 | $151.48 | $150.08 | $150.11 | $150.11 | 363,470 |
| 2021-08-31 | $150.36 | $150.75 | $149.31 | $150.14 | $150.14 | 451,016 |
| 2021-08-30 | $148.79 | $149.94 | $148.55 | $149.88 | $149.88 | 291,041 |
| 2021-08-27 | $147.55 | $149.06 | $147.43 | $148.72 | $148.72 | 338,146 |
| 2021-08-26 | $147.26 | $147.75 | $146.86 | $147.13 | $147.13 | 261,116 |
| 2021-08-25 | $147.43 | $147.69 | $146.84 | $146.98 | $146.98 | 358,269 |
| 2021-08-24 | $147.85 | $148.69 | $147.60 | $148.23 | $148.23 | 290,088 |
| 2021-08-23 | $147.73 | $149.08 | $147.18 | $148.95 | $148.95 | 259,349 |
| 2021-08-20 | $147.43 | $147.97 | $147.15 | $147.84 | $147.84 | 305,883 |
| 2021-08-19 | $145.56 | $147.62 | $145.55 | $147.02 | $147.02 | 543,116 |
| 2021-08-18 | $148.71 | $149.06 | $147.52 | $147.58 | $147.58 | 317,196 |
| 2021-08-17 | $147.80 | $148.99 | $147.66 | $148.92 | $148.92 | 497,000 |
| 2021-08-16 | $147.45 | $148.47 | $147.07 | $147.93 | $147.93 | 644,227 |
| 2021-08-13 | $147.77 | $148.34 | $147.44 | $148.30 | $148.30 | 221,384 |
| 2021-08-12 | $146.42 | $147.89 | $145.83 | $147.75 | $147.75 | 375,586 |
| 2021-08-11 | $146.45 | $146.63 | $144.98 | $145.24 | $145.24 | 359,483 |
| 2021-08-10 | $147.26 | $147.49 | $145.14 | $145.75 | $145.75 | 390,449 |
| 2021-08-09 | $146.40 | $146.69 | $146.00 | $146.56 | $146.56 | 480,554 |
| 2021-08-06 | $146.96 | $147.54 | $146.36 | $146.37 | $146.37 | 490,375 |
| 2021-08-05 | $148.53 | $149.30 | $148.45 | $148.94 | $148.94 | 574,237 |
| 2021-08-04 | $145.88 | $147.05 | $145.63 | $146.39 | $146.39 | 1,003,107 |
| 2021-08-03 | $144.51 | $145.56 | $143.96 | $145.54 | $145.54 | 742,367 |
| 2021-08-02 | $143.05 | $144.61 | $142.75 | $143.32 | $143.32 | 382,931 |
| 2021-07-30 | $143.32 | $144.17 | $143.08 | $143.72 | $143.72 | 709,514 |
| 2021-07-29 | $143.65 | $144.65 | $143.63 | $144.34 | $144.34 | 498,058 |
| 2021-07-28 | $141.66 | $143.33 | $141.22 | $142.97 | $142.97 | 642,913 |
| 2021-07-27 | $141.65 | $141.77 | $140.05 | $141.42 | $141.42 | 829,706 |
| 2021-07-26 | $139.09 | $139.34 | $138.26 | $138.66 | $138.66 | 685,828 |
| 2021-07-23 | $140.01 | $140.06 | $138.04 | $138.77 | $138.77 | 821,772 |
| 2021-07-22 | $138.39 | $140.27 | $138.39 | $139.33 | $139.33 | 847,962 |
| 2021-07-21 | $136.33 | $140.19 | $136.09 | $138.86 | $138.86 | 2,498,906 |
| 2021-07-20 | $142.65 | $144.54 | $142.52 | $144.10 | $144.10 | 1,081,386 |
| 2021-07-19 | $144.83 | $145.38 | $144.20 | $144.81 | $144.81 | 587,086 |
| 2021-07-16 | $148.61 | $148.80 | $147.35 | $147.65 | $147.65 | 393,333 |
| 2021-07-15 | $148.32 | $148.79 | $147.33 | $147.69 | $147.69 | 435,064 |
| 2021-07-14 | $150.18 | $150.63 | $149.12 | $150.20 | $150.20 | 547,121 |
| 2021-07-13 | $148.77 | $150.60 | $148.74 | $149.60 | $149.60 | 611,482 |
| 2021-07-12 | $148.38 | $149.59 | $147.87 | $148.96 | $148.96 | 589,093 |
| 2021-07-09 | $146.53 | $148.28 | $146.26 | $148.11 | $148.11 | 503,772 |
| 2021-07-08 | $144.44 | $146.68 | $144.34 | $146.11 | $146.11 | 966,222 |
| 2021-07-07 | $147.69 | $147.81 | $145.72 | $147.69 | $147.69 | 927,036 |
| 2021-07-06 | $142.55 | $143.00 | $141.06 | $141.71 | $141.71 | 427,777 |
| 2021-07-02 | $140.84 | $141.77 | $140.63 | $141.72 | $141.72 | 256,545 |
| 2021-07-01 | $140.08 | $140.96 | $139.77 | $140.51 | $140.51 | 413,322 |
| 2021-06-30 | $141.52 | $141.95 | $140.12 | $140.46 | $140.46 | 421,776 |
| 2021-06-29 | $142.88 | $143.09 | $142.26 | $142.83 | $142.83 | 331,947 |
| 2021-06-28 | $141.42 | $141.81 | $140.85 | $141.47 | $141.47 | 406,405 |
| 2021-06-25 | $140.94 | $141.12 | $140.03 | $140.36 | $140.36 | 326,771 |
| 2021-06-24 | $141.66 | $142.35 | $140.99 | $141.23 | $141.23 | 707,834 |
| 2021-06-23 | $140.86 | $141.16 | $138.61 | $138.71 | $138.71 | 472,215 |
| 2021-06-22 | $140.05 | $141.36 | $139.74 | $141.24 | $141.24 | 584,086 |
| 2021-06-21 | $140.82 | $141.05 | $139.70 | $140.78 | $140.78 | 730,458 |
| 2021-06-18 | $140.71 | $140.97 | $139.63 | $140.18 | $140.18 | 847,110 |
| 2021-06-17 | $140.64 | $142.35 | $140.60 | $141.81 | $141.81 | 426,564 |
| 2021-06-16 | $144.73 | $145.15 | $141.97 | $142.52 | $142.52 | 614,957 |
| 2021-06-15 | $146.20 | $146.29 | $143.76 | $144.22 | $144.22 | 880,223 |
| 2021-06-14 | $145.00 | $145.96 | $144.55 | $145.84 | $145.84 | 611,705 |
| 2021-06-11 | $142.29 | $143.56 | $142.24 | $143.51 | $143.51 | 409,268 |
| 2021-06-10 | $140.21 | $142.00 | $139.95 | $141.95 | $141.95 | 505,768 |
| 2021-06-09 | $140.64 | $141.31 | $139.84 | $139.97 | $139.97 | 486,823 |
| 2021-06-08 | $142.73 | $142.85 | $141.26 | $141.67 | $141.67 | 545,285 |
| 2021-06-07 | $140.79 | $141.27 | $140.58 | $140.91 | $140.91 | 279,834 |
| 2021-06-04 | $139.06 | $139.88 | $138.78 | $139.88 | $139.88 | 234,361 |
| 2021-06-03 | $137.89 | $138.40 | $137.48 | $137.84 | $137.84 | 682,736 |
| 2021-06-02 | $138.96 | $140.06 | $138.91 | $139.14 | $139.14 | 615,762 |
| 2021-06-01 | $141.20 | $141.28 | $139.52 | $140.03 | $140.03 | 449,289 |
| 2021-05-28 | $140.00 | $140.92 | $139.82 | $139.93 | $139.93 | 485,438 |
| 2021-05-27 | $139.71 | $139.75 | $138.30 | $138.35 | $138.35 | 713,748 |
| 2021-05-26 | $141.91 | $142.22 | $141.04 | $141.55 | $141.55 | 324,747 |
| 2021-05-25 | $141.24 | $141.54 | $140.53 | $140.98 | $140.98 | 436,175 |
| 2021-05-24 | $141.18 | $142.12 | $141.08 | $141.44 | $141.44 | 371,735 |
| 2021-05-21 | $140.32 | $140.60 | $139.59 | $139.85 | $139.85 | 335,866 |
| 2021-05-20 | $137.94 | $140.81 | $137.81 | $140.17 | $140.17 | 474,986 |
| 2021-05-19 | $136.22 | $137.31 | $135.66 | $137.10 | $137.10 | 848,765 |
| 2021-05-18 | $137.96 | $138.89 | $137.70 | $138.00 | $138.00 | 512,761 |
| 2021-05-17 | $137.54 | $137.94 | $136.97 | $137.36 | $137.36 | 493,586 |
| 2021-05-14 | $137.11 | $138.90 | $136.73 | $138.82 | $138.82 | 690,929 |
| 2021-05-13 | $135.56 | $136.11 | $134.57 | $135.23 | $135.23 | 611,053 |
| 2021-05-12 | $136.19 | $137.14 | $135.12 | $135.50 | $133.34 | 705,078 |
| 2021-05-11 | $136.59 | $138.19 | $136.36 | $137.83 | $135.63 | 1,113,794 |
| 2021-05-10 | $140.89 | $141.06 | $139.34 | $139.52 | $137.30 | 833,136 |
| 2021-05-07 | $141.92 | $142.73 | $141.44 | $141.74 | $139.48 | 695,335 |
| 2021-05-06 | $140.28 | $141.68 | $139.55 | $141.67 | $139.41 | 890,131 |
| 2021-05-05 | $139.15 | $139.44 | $137.91 | $138.15 | $135.95 | 517,100 |
| 2021-05-04 | $138.09 | $138.52 | $135.45 | $136.72 | $134.54 | 1,201,774 |
| 2021-05-03 | $141.30 | $141.84 | $140.61 | $141.02 | $138.77 | 589,185 |
| 2021-04-30 | $142.20 | $142.48 | $139.47 | $139.94 | $137.71 | 805,648 |
| 2021-04-29 | $144.07 | $144.19 | $142.47 | $143.78 | $141.49 | 876,489 |
| 2021-04-28 | $142.95 | $144.49 | $142.65 | $144.08 | $141.78 | 1,007,062 |
| 2021-04-27 | $143.46 | $143.59 | $142.36 | $142.65 | $140.38 | 518,313 |
| 2021-04-26 | $143.31 | $143.54 | $142.56 | $143.22 | $140.94 | 572,378 |
| 2021-04-23 | $142.46 | $144.04 | $142.34 | $143.94 | $141.65 | 806,168 |
| 2021-04-22 | $142.36 | $145.42 | $142.21 | $143.75 | $141.46 | 1,113,461 |
| 2021-04-21 | $138.63 | $142.01 | $138.51 | $141.90 | $139.64 | 914,119 |
| 2021-04-20 | $139.50 | $139.84 | $138.47 | $139.11 | $136.89 | 552,998 |
| 2021-04-19 | $139.16 | $139.80 | $138.83 | $139.53 | $137.31 | 699,804 |
| 2021-04-16 | $138.69 | $139.69 | $138.53 | $139.30 | $137.08 | 636,832 |
| 2021-04-15 | $138.38 | $139.37 | $138.07 | $139.20 | $136.98 | 1,148,327 |
| 2021-04-14 | $139.00 | $139.00 | $135.51 | $135.97 | $133.80 | 1,427,609 |
| 2021-04-13 | $133.13 | $134.56 | $133.03 | $134.43 | $132.29 | 1,056,471 |
| 2021-04-12 | $132.25 | $132.83 | $132.10 | $132.40 | $130.29 | 704,812 |
| 2021-04-09 | $132.61 | $133.93 | $132.52 | $133.79 | $131.66 | 972,351 |
| 2021-04-08 | $132.57 | $133.67 | $131.57 | $133.18 | $131.06 | 1,590,985 |
| 2021-04-07 | $129.80 | $130.38 | $129.42 | $129.79 | $127.72 | 987,234 |
| 2021-04-06 | $128.90 | $129.53 | $128.39 | $128.45 | $126.40 | 1,741,539 |
| 2021-04-05 | $126.49 | $132.13 | $126.32 | $131.80 | $129.70 | 2,431,290 |
| 2021-04-01 | $125.14 | $125.85 | $124.95 | $125.75 | $123.75 | 786,782 |
| 2021-03-31 | $121.45 | $122.87 | $121.44 | $122.79 | $120.83 | 851,486 |
| 2021-03-30 | $121.63 | $121.85 | $121.06 | $121.54 | $119.60 | 689,792 |
| 2021-03-29 | $121.64 | $123.05 | $121.59 | $122.45 | $120.50 | 1,153,790 |
| 2021-03-26 | $121.44 | $122.75 | $120.88 | $122.71 | $120.76 | 936,761 |
| 2021-03-25 | $120.63 | $121.60 | $120.08 | $121.48 | $119.54 | 1,008,570 |
| 2021-03-24 | $121.57 | $122.12 | $120.89 | $121.09 | $119.16 | 860,782 |
| 2021-03-23 | $122.04 | $123.14 | $121.83 | $122.32 | $120.37 | 989,704 |
| 2021-03-22 | $122.45 | $124.13 | $122.42 | $122.95 | $120.99 | 829,575 |
| 2021-03-19 | $122.23 | $123.73 | $122.22 | $123.17 | $121.21 | 789,036 |
| 2021-03-18 | $122.21 | $123.01 | $121.65 | $121.79 | $119.85 | 1,071,769 |
| 2021-03-17 | $122.37 | $124.16 | $121.79 | $123.62 | $121.65 | 739,982 |
| 2021-03-16 | $122.57 | $123.05 | $122.16 | $122.17 | $120.22 | 635,126 |
| 2021-03-15 | $122.89 | $123.35 | $122.06 | $122.77 | $120.81 | 806,519 |
| 2021-03-12 | $124.35 | $124.46 | $123.15 | $123.82 | $121.85 | 789,323 |
| 2021-03-11 | $127.11 | $127.28 | $126.41 | $126.85 | $124.83 | 890,352 |
| 2021-03-10 | $126.67 | $126.85 | $125.57 | $125.93 | $123.92 | 901,170 |
| 2021-03-09 | $126.64 | $127.70 | $125.79 | $126.23 | $124.22 | 927,158 |
| 2021-03-08 | $122.52 | $124.78 | $122.26 | $123.07 | $121.11 | 817,576 |
| 2021-03-05 | $122.21 | $123.57 | $121.04 | $123.08 | $121.12 | 1,146,075 |
| 2021-03-04 | $123.70 | $124.78 | $120.89 | $122.04 | $120.10 | 1,044,767 |
| 2021-03-03 | $123.89 | $124.71 | $122.73 | $123.12 | $121.16 | 781,273 |
| 2021-03-02 | $125.79 | $125.82 | $124.78 | $125.34 | $123.34 | 584,465 |
| 2021-03-01 | $124.00 | $124.78 | $123.92 | $124.42 | $122.44 | 551,749 |
| 2021-02-26 | $124.20 | $124.38 | $122.84 | $123.35 | $121.39 | 727,688 |
| 2021-02-25 | $125.55 | $126.12 | $123.28 | $123.69 | $121.72 | 735,114 |
| 2021-02-24 | $124.79 | $126.62 | $124.04 | $126.56 | $124.54 | 606,117 |
| 2021-02-23 | $124.36 | $125.76 | $123.14 | $124.86 | $122.87 | 1,393,460 |
| 2021-02-22 | $126.09 | $126.90 | $125.56 | $125.73 | $123.73 | 739,862 |
| 2021-02-19 | $128.15 | $128.20 | $126.54 | $126.82 | $124.80 | 773,759 |
| 2021-02-18 | $127.10 | $129.13 | $126.30 | $128.68 | $126.63 | 1,197,402 |
| 2021-02-17 | $126.84 | $127.14 | $125.28 | $126.31 | $124.30 | 1,692,041 |
| 2021-02-16 | $131.20 | $131.46 | $130.39 | $130.76 | $128.68 | 587,930 |
| 2021-02-12 | $130.91 | $132.01 | $130.79 | $131.93 | $129.83 | 799,751 |
| 2021-02-11 | $131.89 | $132.78 | $131.54 | $132.52 | $130.41 | 781,993 |
| 2021-02-10 | $131.36 | $131.36 | $129.10 | $129.67 | $127.60 | 701,480 |
| 2021-02-09 | $130.88 | $132.15 | $130.76 | $131.54 | $129.44 | 624,202 |
| 2021-02-08 | $131.72 | $132.04 | $130.73 | $131.50 | $129.41 | 554,762 |
| 2021-02-05 | $131.13 | $131.48 | $130.20 | $130.29 | $128.21 | 572,511 |
| 2021-02-04 | $131.24 | $132.51 | $130.76 | $132.31 | $130.20 | 732,729 |
| 2021-02-03 | $129.97 | $131.40 | $129.69 | $130.61 | $128.53 | 835,273 |
| 2021-02-02 | $130.01 | $130.48 | $128.84 | $129.56 | $127.50 | 1,308,456 |
| 2021-02-01 | $130.13 | $130.14 | $128.52 | $129.56 | $127.50 | 1,314,671 |
| 2021-01-29 | $129.81 | $130.27 | $126.09 | $126.20 | $124.19 | 2,396,687 |
| 2021-01-28 | $130.81 | $132.52 | $130.34 | $130.44 | $128.36 | 1,437,178 |
| 2021-01-27 | $131.85 | $133.66 | $130.65 | $132.19 | $130.08 | 1,829,744 |
| 2021-01-26 | $132.18 | $134.98 | $132.11 | $134.88 | $132.73 | 1,883,943 |
| 2021-01-25 | $127.68 | $133.60 | $126.64 | $129.63 | $127.57 | 1,742,148 |
| 2021-01-22 | $126.49 | $128.36 | $126.27 | $127.48 | $125.45 | 934,341 |
| 2021-01-21 | $127.60 | $128.13 | $126.82 | $127.90 | $125.86 | 797,570 |
| 2021-01-20 | $126.74 | $128.03 | $126.63 | $127.63 | $125.60 | 917,160 |
| 2021-01-19 | $126.46 | $127.25 | $125.24 | $127.08 | $125.06 | 892,472 |
| 2021-01-15 | $125.53 | $126.35 | $124.36 | $125.00 | $123.01 | 1,564,431 |
| 2021-01-14 | $126.01 | $127.29 | $125.87 | $126.10 | $124.09 | 1,060,644 |
| 2021-01-13 | $128.70 | $129.11 | $128.04 | $128.06 | $126.02 | 871,338 |
| 2021-01-12 | $129.33 | $129.59 | $127.91 | $129.40 | $127.34 | 633,981 |
| 2021-01-11 | $128.04 | $129.76 | $127.99 | $129.30 | $127.24 | 1,335,211 |
| 2021-01-08 | $130.16 | $131.34 | $128.96 | $131.16 | $129.07 | 909,825 |
| 2021-01-07 | $128.06 | $129.48 | $127.81 | $128.80 | $126.75 | 981,390 |
| 2021-01-06 | $129.00 | $130.85 | $128.44 | $129.74 | $127.67 | 999,973 |
| 2021-01-05 | $129.06 | $130.32 | $128.89 | $129.98 | $127.91 | 879,803 |
| 2021-01-04 | $131.66 | $131.80 | $127.63 | $129.24 | $127.18 | 1,005,429 |
| 2020-12-31 | $130.67 | $130.86 | $129.65 | $130.39 | $128.31 | 378,957 |
| 2020-12-30 | $130.55 | $131.31 | $130.33 | $130.64 | $128.56 | 407,213 |
| 2020-12-29 | $131.95 | $132.36 | $129.81 | $129.95 | $127.88 | 1,058,540 |
| 2020-12-28 | $129.34 | $131.00 | $128.08 | $130.91 | $128.82 | 1,616,092 |
| 2020-12-24 | $125.92 | $126.31 | $125.60 | $126.06 | $124.05 | 223,452 |
| 2020-12-23 | $126.84 | $127.05 | $125.80 | $126.00 | $123.99 | 616,748 |
| 2020-12-22 | $126.45 | $126.76 | $125.58 | $125.93 | $123.92 | 860,460 |
| 2020-12-21 | $124.12 | $125.66 | $123.17 | $125.32 | $123.32 | 831,735 |
| 2020-12-18 | $128.55 | $128.55 | $126.45 | $127.34 | $125.31 | 1,318,225 |
| 2020-12-17 | $128.15 | $128.78 | $127.80 | $128.67 | $126.62 | 955,099 |
| 2020-12-16 | $124.13 | $125.48 | $124.11 | $125.00 | $123.01 | 657,649 |
| 2020-12-15 | $122.97 | $123.25 | $122.34 | $123.07 | $121.11 | 644,092 |
| 2020-12-14 | $121.09 | $122.14 | $121.07 | $121.31 | $119.38 | 942,571 |
| 2020-12-11 | $121.12 | $121.76 | $119.88 | $120.85 | $118.92 | 1,005,529 |
| 2020-12-10 | $121.05 | $123.25 | $120.77 | $123.00 | $121.04 | 765,059 |
| 2020-12-09 | $125.24 | $125.39 | $122.23 | $122.98 | $121.02 | 871,462 |
| 2020-12-08 | $122.98 | $124.10 | $122.83 | $123.99 | $122.01 | 516,748 |
| 2020-12-07 | $123.12 | $123.82 | $123.01 | $123.22 | $121.26 | 537,478 |
| 2020-12-04 | $123.75 | $124.86 | $123.70 | $124.64 | $122.65 | 624,857 |
| 2020-12-03 | $121.77 | $123.07 | $121.77 | $122.41 | $120.46 | 602,800 |
| 2020-12-02 | $122.46 | $122.83 | $121.75 | $122.50 | $120.55 | 582,105 |
| 2020-12-01 | $122.16 | $123.18 | $121.68 | $123.02 | $121.06 | 1,279,384 |
| 2020-11-30 | $121.68 | $121.88 | $120.02 | $121.16 | $119.23 | 1,918,100 |
| 2020-11-27 | $119.43 | $120.02 | $119.13 | $119.25 | $117.35 | 504,890 |
| 2020-11-25 | $116.59 | $118.14 | $116.55 | $118.09 | $116.21 | 1,040,433 |
| 2020-11-24 | $117.19 | $117.25 | $115.70 | $116.80 | $114.94 | 1,704,860 |
| 2020-11-23 | $117.83 | $118.00 | $116.23 | $117.39 | $115.52 | 1,367,113 |
| 2020-11-20 | $117.31 | $117.71 | $116.73 | $117.02 | $115.16 | 1,374,175 |
| 2020-11-19 | $117.91 | $118.68 | $117.43 | $118.68 | $116.79 | 1,469,904 |
| 2020-11-18 | $118.49 | $119.46 | $117.88 | $117.93 | $116.05 | 1,600,997 |
| 2020-11-17 | $117.45 | $117.65 | $116.43 | $116.99 | $115.13 | 1,367,955 |
| 2020-11-16 | $120.56 | $120.69 | $118.47 | $118.95 | $117.06 | 849,426 |
| 2020-11-13 | $119.63 | $120.43 | $119.25 | $120.31 | $118.39 | 1,053,620 |
| 2020-11-12 | $119.35 | $119.62 | $117.22 | $117.43 | $115.56 | 1,525,919 |
| 2020-11-11 | $119.00 | $119.73 | $118.50 | $119.51 | $117.61 | 1,725,733 |
| 2020-11-10 | $119.29 | $119.30 | $116.59 | $116.78 | $114.92 | 2,269,735 |
| 2020-11-09 | $120.05 | $120.10 | $115.22 | $115.22 | $113.38 | 3,263,891 |
| 2020-11-06 | $116.70 | $116.83 | $114.97 | $115.12 | $113.29 | 1,770,413 |
| 2020-11-05 | $117.07 | $117.13 | $114.23 | $115.68 | $113.84 | 2,559,769 |
| 2020-11-04 | $111.64 | $113.78 | $110.89 | $112.45 | $110.66 | 1,836,888 |
| 2020-11-03 | $108.50 | $110.69 | $108.34 | $109.71 | $107.96 | 1,834,539 |
| 2020-11-02 | $106.31 | $106.33 | $104.64 | $105.83 | $104.14 | 2,235,645 |
| 2020-10-30 | $108.00 | $108.15 | $105.66 | $106.83 | $105.13 | 2,617,381 |
| 2020-10-29 | $106.80 | $109.87 | $106.06 | $108.63 | $106.90 | 2,824,809 |
| 2020-10-28 | $109.67 | $110.34 | $107.70 | $108.11 | $106.39 | 5,486,661 |
| 2020-10-27 | $118.53 | $118.67 | $113.86 | $114.50 | $112.68 | 6,608,561 |
| 2020-10-26 | $118.27 | $118.69 | $113.23 | $115.02 | $113.19 | 11,290,158 |
| 2020-10-23 | $148.06 | $149.81 | $147.15 | $149.68 | $147.30 | 1,204,078 |
| 2020-10-22 | $146.59 | $148.59 | $145.38 | $147.64 | $145.29 | 844,940 |
| 2020-10-21 | $148.23 | $149.86 | $148.08 | $148.37 | $146.01 | 847,623 |
| 2020-10-20 | $151.83 | $152.81 | $150.38 | $150.66 | $148.26 | 545,668 |
| 2020-10-19 | $156.06 | $156.29 | $152.20 | $152.51 | $150.08 | 388,290 |
| 2020-10-16 | $155.64 | $157.21 | $154.71 | $155.12 | $152.65 | 679,272 |
| 2020-10-15 | $152.75 | $154.05 | $152.14 | $153.80 | $151.35 | 574,745 |
| 2020-10-14 | $158.36 | $158.70 | $156.49 | $157.44 | $154.93 | 369,126 |
| 2020-10-13 | $157.04 | $157.65 | $155.99 | $156.60 | $154.11 | 357,694 |
| 2020-10-12 | $158.16 | $159.46 | $157.95 | $158.77 | $156.24 | 314,033 |
| 2020-10-09 | $156.69 | $157.71 | $156.60 | $157.14 | $154.64 | 282,484 |
| 2020-10-08 | $155.55 | $156.29 | $155.04 | $156.12 | $153.63 | 377,063 |
| 2020-10-07 | $153.39 | $154.60 | $152.41 | $154.32 | $151.86 | 880,873 |
| 2020-10-06 | $155.69 | $156.37 | $153.74 | $154.05 | $151.60 | 667,778 |
| 2020-10-05 | $154.79 | $156.75 | $154.73 | $156.60 | $154.11 | 290,666 |
| 2020-10-02 | $154.74 | $155.89 | $153.83 | $154.29 | $151.83 | 542,426 |
| 2020-10-01 | $156.39 | $157.42 | $155.42 | $156.82 | $154.32 | 462,718 |
| 2020-09-30 | $156.06 | $157.03 | $154.59 | $155.81 | $153.33 | 507,232 |
| 2020-09-29 | $156.40 | $157.52 | $156.13 | $156.57 | $154.08 | 488,213 |
| 2020-09-28 | $155.93 | $157.64 | $155.50 | $157.08 | $154.58 | 777,132 |
| 2020-09-25 | $149.93 | $153.04 | $149.43 | $152.06 | $149.64 | 632,183 |
| 2020-09-24 | $152.86 | $155.01 | $151.75 | $153.34 | $150.90 | 513,650 |
| 2020-09-23 | $155.30 | $155.64 | $151.83 | $152.11 | $149.69 | 449,454 |
| 2020-09-22 | $156.37 | $157.33 | $154.97 | $157.23 | $154.73 | 361,541 |
| 2020-09-21 | $155.66 | $156.17 | $153.17 | $155.88 | $153.40 | 600,110 |
| 2020-09-18 | $162.11 | $162.17 | $159.25 | $160.15 | $157.60 | 713,217 |
| 2020-09-17 | $159.34 | $161.03 | $158.97 | $160.43 | $157.87 | 593,140 |
| 2020-09-16 | $161.34 | $161.69 | $158.86 | $158.97 | $156.44 | 567,629 |
| 2020-09-15 | $160.72 | $161.34 | $159.80 | $160.67 | $158.11 | 566,536 |
| 2020-09-14 | $160.91 | $161.63 | $159.84 | $160.70 | $158.14 | 389,070 |
| 2020-09-11 | $160.47 | $160.81 | $158.29 | $159.57 | $157.03 | 385,844 |
| 2020-09-10 | $162.46 | $163.12 | $158.52 | $159.00 | $156.47 | 503,869 |
| 2020-09-09 | $160.83 | $163.68 | $159.82 | $162.45 | $159.86 | 994,718 |
| 2020-09-08 | $155.72 | $158.47 | $154.67 | $154.69 | $152.23 | 985,436 |
| 2020-09-04 | $160.43 | $161.30 | $153.94 | $159.43 | $156.89 | 702,491 |
| 2020-09-03 | $167.49 | $167.60 | $160.72 | $161.92 | $159.34 | 480,522 |
| 2020-09-02 | $167.66 | $169.30 | $166.29 | $169.02 | $166.33 | 503,077 |
| 2020-09-01 | $165.68 | $166.46 | $164.68 | $166.36 | $163.71 | 537,873 |
| 2020-08-31 | $165.48 | $166.69 | $164.20 | $165.41 | $162.78 | 405,710 |
| 2020-08-28 | $166.30 | $166.99 | $165.37 | $166.72 | $164.06 | 292,787 |
| 2020-08-27 | $168.09 | $168.15 | $164.60 | $165.85 | $163.21 | 471,532 |
| 2020-08-26 | $166.01 | $168.65 | $166.01 | $168.46 | $165.78 | 401,890 |
| 2020-08-25 | $165.82 | $165.84 | $163.90 | $165.58 | $162.94 | 339,904 |
| 2020-08-24 | $164.49 | $164.55 | $162.85 | $163.89 | $161.28 | 446,086 |
| 2020-08-21 | $159.21 | $160.53 | $159.13 | $160.31 | $157.76 | 390,337 |
| 2020-08-20 | $160.87 | $163.63 | $160.76 | $162.98 | $160.38 | 430,519 |
| 2020-08-19 | $163.91 | $164.15 | $160.90 | $161.31 | $158.74 | 554,661 |
| 2020-08-18 | $162.99 | $163.14 | $160.74 | $161.78 | $159.20 | 641,723 |
| 2020-08-17 | $161.07 | $161.63 | $159.73 | $160.48 | $157.92 | 310,743 |
| 2020-08-14 | $160.45 | $160.95 | $159.35 | $160.09 | $157.54 | 274,499 |
| 2020-08-13 | $161.12 | $162.50 | $160.01 | $160.85 | $158.29 | 399,871 |
| 2020-08-12 | $160.31 | $163.15 | $160.31 | $162.61 | $160.02 | 315,392 |
| 2020-08-11 | $161.94 | $162.08 | $158.91 | $159.15 | $156.61 | 502,306 |
| 2020-08-10 | $159.62 | $159.72 | $157.94 | $159.64 | $157.10 | 378,828 |
| 2020-08-07 | $161.28 | $161.85 | $160.01 | $161.17 | $158.60 | 370,900 |
| 2020-08-06 | $160.63 | $162.22 | $160.05 | $161.98 | $159.40 | 446,420 |
| 2020-08-05 | $162.07 | $162.97 | $161.04 | $161.64 | $159.07 | 338,660 |
| 2020-08-04 | $158.65 | $160.27 | $158.64 | $160.26 | $157.71 | 466,357 |
| 2020-08-03 | $160.78 | $162.39 | $160.42 | $162.15 | $159.57 | 443,752 |
| 2020-07-31 | $160.67 | $160.76 | $156.92 | $159.22 | $156.68 | 695,767 |
| 2020-07-30 | $158.16 | $160.55 | $156.30 | $160.17 | $157.62 | 790,278 |
| 2020-07-29 | $163.84 | $165.43 | $163.58 | $164.66 | $162.04 | 459,301 |
| 2020-07-28 | $161.82 | $162.14 | $160.21 | $160.36 | $157.81 | 596,103 |
| 2020-07-27 | $162.28 | $165.39 | $162.08 | $164.87 | $162.24 | 1,168,717 |
| 2020-07-24 | $157.46 | $159.03 | $156.99 | $158.62 | $156.09 | 890,622 |
| 2020-07-23 | $163.67 | $164.63 | $160.79 | $161.27 | $158.70 | 682,682 |
| 2020-07-22 | $164.86 | $165.28 | $163.60 | $164.47 | $161.85 | 701,877 |
| 2020-07-21 | $163.00 | $163.94 | $161.77 | $162.51 | $159.92 | 718,276 |
| 2020-07-20 | $157.69 | $159.90 | $157.43 | $159.77 | $157.22 | 491,638 |
| 2020-07-17 | $155.48 | $156.59 | $154.66 | $156.28 | $153.79 | 456,845 |
| 2020-07-16 | $155.55 | $156.58 | $154.52 | $155.12 | $152.65 | 476,145 |
| 2020-07-15 | $155.52 | $157.23 | $154.67 | $156.61 | $154.12 | 944,203 |
| 2020-07-14 | $151.29 | $153.94 | $151.06 | $153.85 | $151.40 | 796,261 |
| 2020-07-13 | $155.62 | $156.29 | $150.43 | $150.93 | $148.53 | 989,114 |
| 2020-07-10 | $152.71 | $153.50 | $151.33 | $153.49 | $151.05 | 739,093 |
| 2020-07-09 | $155.43 | $155.60 | $151.28 | $152.67 | $150.24 | 1,718,426 |
| 2020-07-08 | $145.20 | $147.20 | $144.91 | $146.95 | $144.61 | 431,355 |
| 2020-07-07 | $145.04 | $145.71 | $143.92 | $144.06 | $141.77 | 670,222 |
| 2020-07-06 | $147.21 | $147.91 | $146.43 | $147.56 | $145.21 | 695,253 |
| 2020-07-02 | $142.64 | $143.62 | $142.40 | $142.85 | $140.57 | 536,515 |
| 2020-07-01 | $138.62 | $140.78 | $138.40 | $140.08 | $137.85 | 471,992 |
| 2020-06-30 | $138.22 | $140.43 | $137.88 | $140.00 | $137.77 | 463,780 |
| 2020-06-29 | $138.08 | $138.80 | $136.76 | $138.43 | $136.22 | 626,620 |
| 2020-06-26 | $138.61 | $138.82 | $135.96 | $136.78 | $134.60 | 450,282 |
| 2020-06-25 | $134.85 | $137.98 | $134.09 | $137.66 | $135.47 | 929,746 |
| 2020-06-24 | $138.54 | $139.36 | $134.92 | $135.85 | $133.69 | 857,987 |
| 2020-06-23 | $142.60 | $143.05 | $140.71 | $141.07 | $138.82 | 1,356,919 |
| 2020-06-22 | $139.23 | $140.99 | $138.56 | $140.98 | $138.73 | 1,634,993 |
| 2020-06-19 | $138.94 | $139.55 | $135.98 | $137.03 | $134.85 | 1,036,107 |
| 2020-06-18 | $134.94 | $135.60 | $133.75 | $135.14 | $132.99 | 446,917 |
| 2020-06-17 | $135.13 | $135.74 | $133.91 | $134.52 | $132.38 | 648,097 |
| 2020-06-16 | $133.54 | $134.86 | $131.91 | $133.53 | $131.40 | 709,082 |
| 2020-06-15 | $127.97 | $131.39 | $127.54 | $130.42 | $128.34 | 795,683 |
| 2020-06-12 | $131.93 | $132.42 | $127.64 | $130.14 | $128.07 | 1,082,098 |
| 2020-06-11 | $135.60 | $135.66 | $129.37 | $129.50 | $127.44 | 1,119,067 |
| 2020-06-10 | $137.59 | $137.87 | $136.11 | $136.58 | $134.40 | 596,497 |
| 2020-06-09 | $137.38 | $137.92 | $136.24 | $136.74 | $134.56 | 663,955 |
| 2020-06-08 | $135.65 | $136.68 | $134.72 | $136.61 | $134.43 | 565,476 |
| 2020-06-05 | $135.81 | $137.10 | $135.33 | $135.82 | $133.66 | 778,732 |
| 2020-06-04 | $133.70 | $135.49 | $133.57 | $134.34 | $132.20 | 842,366 |
| 2020-06-03 | $131.63 | $133.99 | $131.26 | $133.56 | $131.43 | 774,398 |
| 2020-06-02 | $129.35 | $130.48 | $128.79 | $130.46 | $128.38 | 721,408 |
| 2020-06-01 | $127.66 | $128.51 | $127.18 | $128.51 | $126.46 | 664,632 |
| 2020-05-29 | $127.27 | $128.14 | $124.91 | $128.10 | $126.06 | 1,773,253 |
| 2020-05-28 | $123.26 | $125.21 | $123.24 | $123.63 | $121.66 | 778,668 |
| 2020-05-27 | $123.59 | $123.69 | $121.57 | $122.98 | $121.02 | 860,264 |
| 2020-05-26 | $123.52 | $123.56 | $121.07 | $121.47 | $119.54 | 957,555 |
| 2020-05-22 | $115.62 | $116.62 | $115.18 | $116.07 | $114.22 | 802,647 |
| 2020-05-21 | $118.71 | $118.95 | $116.14 | $116.19 | $114.34 | 948,226 |
| 2020-05-20 | $120.13 | $121.19 | $119.43 | $120.30 | $116.66 | 865,133 |
| 2020-05-19 | $117.50 | $118.55 | $117.19 | $117.23 | $113.69 | 742,109 |
| 2020-05-18 | $116.41 | $117.93 | $115.99 | $117.48 | $113.93 | 621,535 |
| 2020-05-15 | $112.32 | $113.38 | $111.97 | $113.21 | $109.79 | 749,518 |
| 2020-05-14 | $110.60 | $113.20 | $109.82 | $113.13 | $109.71 | 653,159 |
| 2020-05-13 | $116.42 | $116.49 | $112.91 | $114.08 | $110.63 | 696,023 |
| 2020-05-12 | $116.23 | $116.46 | $114.33 | $114.42 | $110.96 | 652,571 |
| 2020-05-11 | $114.88 | $116.19 | $114.73 | $115.28 | $111.80 | 408,233 |
| 2020-05-08 | $116.19 | $117.07 | $115.84 | $116.75 | $113.22 | 476,209 |
| 2020-05-07 | $117.03 | $117.10 | $115.01 | $115.22 | $111.74 | 801,887 |
| 2020-05-06 | $114.70 | $115.23 | $113.02 | $113.15 | $109.73 | 1,047,904 |
| 2020-05-05 | $116.43 | $118.21 | $116.20 | $116.57 | $113.05 | 757,707 |
| 2020-05-04 | $115.95 | $117.22 | $115.45 | $117.19 | $113.65 | 552,346 |
| 2020-05-01 | $116.86 | $117.85 | $116.08 | $116.97 | $113.44 | 654,315 |
| 2020-04-30 | $120.22 | $120.22 | $117.56 | $118.54 | $114.96 | 651,550 |
| 2020-04-29 | $117.89 | $119.69 | $117.74 | $119.15 | $115.55 | 571,837 |
| 2020-04-28 | $119.23 | $119.25 | $116.74 | $116.86 | $113.33 | 693,497 |
| 2020-04-27 | $116.44 | $117.42 | $116.10 | $116.86 | $113.33 | 657,324 |
| 2020-04-24 | $116.25 | $116.56 | $114.95 | $116.49 | $112.97 | 715,707 |
| 2020-04-23 | $115.23 | $118.37 | $115.12 | $115.15 | $111.67 | 918,227 |
| 2020-04-22 | $117.38 | $117.62 | $116.40 | $117.10 | $113.56 | 996,521 |
| 2020-04-21 | $118.93 | $119.20 | $114.59 | $116.00 | $112.49 | 1,671,526 |
| 2020-04-20 | $121.26 | $124.14 | $121.24 | $122.56 | $118.86 | 919,441 |
| 2020-04-17 | $122.97 | $123.69 | $121.98 | $123.41 | $119.68 | 709,292 |
| 2020-04-16 | $120.43 | $120.57 | $118.22 | $119.28 | $115.68 | 693,338 |
| 2020-04-15 | $117.49 | $120.05 | $117.15 | $118.65 | $115.06 | 1,144,673 |
| 2020-04-14 | $124.59 | $126.10 | $122.81 | $123.33 | $119.60 | 1,110,877 |
| 2020-04-13 | $120.10 | $122.64 | $119.97 | $122.38 | $118.68 | 1,060,755 |
| 2020-04-09 | $120.08 | $121.79 | $119.32 | $121.41 | $117.74 | 1,371,805 |
| 2020-04-08 | $114.07 | $115.70 | $112.96 | $115.02 | $111.54 | 1,213,822 |
| 2020-04-07 | $114.19 | $114.25 | $111.55 | $111.83 | $108.45 | 929,407 |
| 2020-04-06 | $108.75 | $112.09 | $108.65 | $112.01 | $108.63 | 1,252,377 |
| 2020-04-03 | $104.76 | $105.55 | $103.83 | $105.19 | $102.01 | 954,298 |
| 2020-04-02 | $103.84 | $106.07 | $103.22 | $104.99 | $101.82 | 1,026,711 |
| 2020-04-01 | $107.12 | $107.94 | $104.84 | $105.53 | $102.34 | 1,070,515 |
| 2020-03-31 | $111.14 | $113.24 | $110.21 | $110.50 | $107.16 | 1,138,610 |
| 2020-03-30 | $112.09 | $113.13 | $110.84 | $112.90 | $109.49 | 603,861 |
| 2020-03-27 | $110.51 | $112.97 | $108.81 | $110.28 | $106.95 | 881,297 |
| 2020-03-26 | $109.60 | $115.33 | $109.60 | $115.25 | $111.77 | 1,978,340 |
| 2020-03-25 | $104.46 | $108.99 | $102.50 | $106.40 | $103.18 | 1,012,237 |
| 2020-03-24 | $107.02 | $107.47 | $103.77 | $105.97 | $102.77 | 1,607,950 |
| 2020-03-23 | $97.99 | $100.99 | $97.14 | $98.32 | $95.35 | 1,974,870 |
| 2020-03-20 | $96.54 | $99.02 | $93.80 | $94.30 | $91.45 | 1,372,352 |
| 2020-03-19 | $92.50 | $96.17 | $90.90 | $94.13 | $91.29 | 1,753,760 |
| 2020-03-18 | $95.23 | $98.06 | $93.23 | $96.95 | $94.02 | 1,067,216 |
| 2020-03-17 | $97.70 | $102.99 | $95.34 | $102.96 | $99.85 | 1,561,516 |
| 2020-03-16 | $93.43 | $103.11 | $93.42 | $97.49 | $94.54 | 1,344,490 |
| 2020-03-13 | $107.71 | $108.55 | $100.23 | $108.35 | $105.08 | 1,819,582 |
| 2020-03-12 | $105.82 | $107.75 | $100.68 | $101.44 | $98.37 | 1,746,117 |
| 2020-03-11 | $115.31 | $116.02 | $111.00 | $112.62 | $109.22 | 1,626,592 |
| 2020-03-10 | $117.48 | $118.57 | $113.77 | $117.99 | $114.42 | 1,521,881 |
| 2020-03-09 | $113.61 | $116.19 | $110.55 | $111.50 | $108.13 | 1,571,703 |
| 2020-03-06 | $120.27 | $122.40 | $119.68 | $121.49 | $117.82 | 1,255,827 |
| 2020-03-05 | $122.54 | $123.82 | $120.22 | $121.28 | $117.62 | 1,395,171 |
| 2020-03-04 | $124.98 | $125.75 | $123.35 | $125.66 | $121.86 | 840,178 |
| 2020-03-03 | $127.24 | $129.14 | $122.96 | $123.80 | $120.06 | 907,025 |
| 2020-03-02 | $124.13 | $126.65 | $121.85 | $126.53 | $122.71 | 931,589 |
| 2020-02-28 | $121.22 | $124.19 | $120.39 | $123.57 | $119.84 | 1,389,912 |
| 2020-02-27 | $125.22 | $128.27 | $124.53 | $124.81 | $121.04 | 1,581,312 |
| 2020-02-26 | $128.68 | $129.82 | $126.70 | $126.90 | $123.07 | 802,790 |
| 2020-02-25 | $130.92 | $131.12 | $127.56 | $127.78 | $123.92 | 837,333 |
| 2020-02-24 | $130.33 | $131.92 | $130.24 | $130.92 | $126.96 | 676,491 |
| 2020-02-21 | $137.25 | $137.46 | $135.94 | $136.63 | $132.50 | 379,369 |
| 2020-02-20 | $138.85 | $139.40 | $137.63 | $138.43 | $134.25 | 523,951 |
| 2020-02-19 | $138.49 | $139.91 | $138.45 | $139.70 | $135.48 | 499,547 |
| 2020-02-18 | $137.04 | $138.01 | $137.01 | $137.76 | $133.60 | 456,992 |
| 2020-02-14 | $137.01 | $137.87 | $136.78 | $137.44 | $133.29 | 289,815 |
| 2020-02-13 | $136.28 | $137.70 | $136.27 | $137.45 | $133.30 | 365,811 |
| 2020-02-12 | $138.39 | $138.51 | $137.61 | $138.16 | $133.99 | 464,789 |
| 2020-02-11 | $136.50 | $137.32 | $136.19 | $136.55 | $132.42 | 454,118 |
| 2020-02-10 | $134.68 | $135.37 | $134.68 | $135.23 | $131.14 | 381,224 |
| 2020-02-07 | $135.95 | $136.02 | $134.64 | $135.06 | $130.98 | 511,691 |
| 2020-02-06 | $136.09 | $136.91 | $135.70 | $136.49 | $132.37 | 497,814 |
| 2020-02-05 | $137.49 | $137.50 | $136.31 | $137.42 | $133.27 | 663,685 |
| 2020-02-04 | $134.86 | $136.08 | $134.68 | $135.48 | $131.39 | 418,364 |
| 2020-02-03 | $131.82 | $132.91 | $131.65 | $132.64 | $128.63 | 536,272 |
| 2020-01-31 | $132.10 | $132.18 | $130.19 | $130.77 | $126.82 | 1,023,562 |
| 2020-01-30 | $130.37 | $131.31 | $130.05 | $130.97 | $127.01 | 1,631,497 |
| 2020-01-29 | $131.88 | $132.40 | $131.37 | $131.65 | $127.67 | 1,368,527 |
| 2020-01-28 | $132.47 | $132.71 | $131.03 | $132.46 | $128.46 | 2,188,842 |
| 2020-01-27 | $134.87 | $140.45 | $134.74 | $136.25 | $132.13 | 1,275,138 |
| 2020-01-24 | $139.67 | $140.10 | $138.70 | $139.06 | $134.86 | 595,630 |
| 2020-01-23 | $138.41 | $138.55 | $136.69 | $138.14 | $133.97 | 622,115 |
| 2020-01-22 | $140.35 | $140.67 | $139.41 | $139.58 | $135.36 | 473,145 |
| 2020-01-21 | $138.90 | $140.19 | $138.90 | $139.54 | $135.32 | 579,509 |
| 2020-01-17 | $139.04 | $139.99 | $138.75 | $139.96 | $135.73 | 507,490 |
| 2020-01-16 | $136.67 | $137.33 | $135.91 | $137.29 | $133.14 | 1,074,927 |
| 2020-01-15 | $137.33 | $137.68 | $136.19 | $136.40 | $132.28 | 491,726 |
| 2020-01-14 | $137.50 | $137.93 | $137.03 | $137.25 | $133.10 | 342,106 |
| 2020-01-13 | $137.65 | $138.54 | $137.33 | $138.33 | $134.15 | 555,487 |
| 2020-01-10 | $137.55 | $138.07 | $136.79 | $136.98 | $132.84 | 464,042 |
| 2020-01-09 | $136.49 | $137.29 | $136.12 | $137.13 | $132.99 | 457,811 |
| 2020-01-08 | $133.90 | $135.52 | $133.76 | $135.08 | $131.00 | 513,264 |
| 2020-01-07 | $134.08 | $134.35 | $133.44 | $133.62 | $129.58 | 622,384 |
| 2020-01-06 | $133.16 | $134.22 | $133.13 | $134.20 | $130.14 | 442,872 |
| 2020-01-03 | $133.30 | $134.92 | $133.30 | $133.98 | $129.93 | 507,797 |
| 2020-01-02 | $135.42 | $137.14 | $135.40 | $136.81 | $132.68 | 2,967,139 |
| 2019-12-31 | $133.17 | $134.08 | $133.10 | $133.99 | $129.94 | 299,298 |
| 2019-12-30 | $134.66 | $134.66 | $132.97 | $133.39 | $129.36 | 257,203 |
| 2019-12-27 | $135.88 | $135.89 | $134.74 | $134.98 | $130.90 | 357,194 |
| 2019-12-26 | $133.92 | $134.58 | $133.92 | $134.58 | $130.51 | 169,998 |
| 2019-12-24 | $134.12 | $134.36 | $133.60 | $133.60 | $129.56 | 117,911 |
| 2019-12-23 | $133.16 | $134.33 | $133.03 | $133.77 | $129.73 | 296,775 |
| 2019-12-20 | $133.93 | $134.44 | $133.51 | $134.41 | $130.35 | 474,287 |
| 2019-12-19 | $133.03 | $133.53 | $132.77 | $133.08 | $129.06 | 454,109 |
| 2019-12-18 | $133.32 | $133.73 | $132.61 | $133.39 | $129.36 | 663,689 |
| 2019-12-17 | $135.80 | $135.87 | $133.91 | $134.04 | $129.99 | 1,439,349 |
| 2019-12-16 | $138.63 | $139.48 | $138.56 | $139.39 | $135.18 | 497,109 |
| 2019-12-13 | $137.03 | $138.74 | $136.68 | $138.50 | $134.31 | 745,375 |
| 2019-12-12 | $135.08 | $136.89 | $134.81 | $136.70 | $132.57 | 679,824 |
| 2019-12-11 | $134.25 | $135.15 | $134.10 | $134.91 | $130.83 | 260,559 |
| 2019-12-10 | $134.25 | $135.16 | $134.11 | $134.70 | $130.63 | 300,593 |
| 2019-12-09 | $135.12 | $135.58 | $134.80 | $134.86 | $130.78 | 227,527 |
| 2019-12-06 | $135.51 | $135.55 | $134.68 | $135.00 | $130.92 | 347,095 |
| 2019-12-05 | $135.53 | $135.58 | $134.50 | $134.85 | $130.78 | 486,711 |
| 2019-12-04 | $135.24 | $135.62 | $134.86 | $135.54 | $131.44 | 354,593 |
| 2019-12-03 | $132.86 | $134.25 | $132.59 | $134.22 | $130.16 | 659,337 |
| 2019-12-02 | $134.93 | $134.93 | $132.35 | $133.45 | $129.42 | 628,177 |
| 2019-11-29 | $135.46 | $136.26 | $135.39 | $135.95 | $131.84 | 227,733 |
| 2019-11-27 | $134.93 | $135.62 | $134.53 | $135.41 | $131.32 | 443,890 |
| 2019-11-26 | $135.41 | $135.86 | $134.87 | $135.34 | $131.25 | 664,026 |
| 2019-11-25 | $135.79 | $136.24 | $135.40 | $135.74 | $131.64 | 287,611 |
| 2019-11-22 | $136.23 | $136.43 | $135.22 | $135.41 | $131.32 | 225,765 |
| 2019-11-21 | $135.44 | $135.93 | $135.16 | $135.43 | $131.34 | 280,889 |
| 2019-11-20 | $135.29 | $135.96 | $134.25 | $135.00 | $130.92 | 303,766 |
| 2019-11-19 | $137.01 | $137.02 | $135.37 | $135.74 | $131.64 | 431,073 |
| 2019-11-18 | $134.20 | $135.78 | $133.67 | $135.18 | $131.10 | 739,494 |
| 2019-11-15 | $134.27 | $135.65 | $134.08 | $135.48 | $131.39 | 383,755 |
| 2019-11-14 | $134.15 | $134.54 | $133.80 | $134.41 | $130.35 | 345,421 |
| 2019-11-13 | $134.47 | $134.81 | $134.13 | $134.30 | $130.24 | 452,030 |
| 2019-11-12 | $135.73 | $136.25 | $135.17 | $135.37 | $131.28 | 582,640 |
| 2019-11-11 | $135.96 | $137.12 | $135.96 | $136.78 | $132.65 | 456,926 |
| 2019-11-08 | $135.39 | $136.44 | $135.11 | $136.44 | $132.32 | 328,307 |
| 2019-11-07 | $134.70 | $135.69 | $134.62 | $135.08 | $131.00 | 281,352 |
| 2019-11-06 | $134.86 | $135.22 | $134.39 | $135.11 | $131.03 | 459,506 |
| 2019-11-05 | $133.57 | $133.72 | $132.66 | $133.56 | $129.52 | 490,683 |
| 2019-11-04 | $134.99 | $135.23 | $134.27 | $134.47 | $130.41 | 468,603 |
| 2019-11-01 | $133.93 | $134.26 | $133.30 | $133.69 | $129.65 | 1,529,638 |
| 2019-10-31 | $132.73 | $133.25 | $132.25 | $132.58 | $128.57 | 415,122 |
| 2019-10-30 | $132.26 | $133.50 | $131.18 | $133.23 | $129.20 | 487,417 |
| 2019-10-29 | $131.85 | $132.43 | $131.66 | $131.74 | $127.76 | 515,417 |
| 2019-10-28 | $132.57 | $133.19 | $132.38 | $132.77 | $128.76 | 442,831 |
| 2019-10-25 | $131.35 | $132.23 | $130.95 | $131.87 | $127.89 | 569,156 |
| 2019-10-24 | $131.47 | $132.18 | $131.39 | $131.79 | $127.81 | 809,372 |
| 2019-10-23 | $130.91 | $131.84 | $130.86 | $131.66 | $127.68 | 709,075 |
| 2019-10-22 | $133.31 | $133.98 | $131.58 | $131.80 | $127.82 | 1,092,808 |
| 2019-10-21 | $132.98 | $133.32 | $131.27 | $132.71 | $128.70 | 1,212,517 |
| 2019-10-18 | $129.78 | $129.96 | $127.95 | $129.13 | $125.23 | 1,659,545 |
| 2019-10-17 | $129.95 | $130.12 | $128.35 | $128.60 | $124.71 | 972,178 |
| 2019-10-16 | $128.85 | $129.28 | $128.47 | $128.72 | $124.83 | 1,092,715 |
| 2019-10-15 | $125.83 | $127.89 | $125.47 | $127.18 | $123.34 | 834,601 |
| 2019-10-14 | $125.94 | $126.56 | $125.74 | $126.05 | $122.24 | 879,197 |
| 2019-10-11 | $125.72 | $127.90 | $125.47 | $126.20 | $122.39 | 2,256,723 |
| 2019-10-10 | $114.96 | $116.16 | $114.56 | $115.25 | $111.77 | 1,087,053 |
| 2019-10-09 | $115.85 | $116.74 | $115.58 | $116.05 | $112.54 | 1,064,702 |
| 2019-10-08 | $113.88 | $114.44 | $112.80 | $112.90 | $109.49 | 800,642 |
| 2019-10-07 | $114.07 | $115.05 | $114.07 | $114.53 | $111.07 | 641,898 |
| 2019-10-04 | $114.98 | $115.41 | $114.43 | $115.37 | $111.88 | 806,378 |
| 2019-10-03 | $114.05 | $115.27 | $112.89 | $115.11 | $111.63 | 506,510 |
| 2019-10-02 | $114.86 | $115.02 | $112.94 | $113.66 | $110.23 | 705,951 |
| 2019-10-01 | $118.12 | $118.12 | $116.32 | $117.15 | $113.61 | 799,348 |
| 2019-09-30 | $117.26 | $118.34 | $117.06 | $117.87 | $114.31 | 1,270,014 |
| 2019-09-27 | $118.97 | $119.06 | $116.73 | $117.44 | $113.89 | 1,339,829 |
| 2019-09-26 | $117.52 | $118.11 | $117.00 | $117.66 | $114.10 | 1,813,482 |
| 2019-09-25 | $117.25 | $117.50 | $116.25 | $117.26 | $113.72 | 1,036,851 |
| 2019-09-24 | $119.68 | $119.94 | $118.30 | $118.68 | $115.09 | 997,719 |
| 2019-09-23 | $118.86 | $119.36 | $118.63 | $118.90 | $115.31 | 645,390 |
| 2019-09-20 | $119.61 | $120.83 | $119.03 | $119.40 | $115.79 | 1,146,533 |
| 2019-09-19 | $120.32 | $120.72 | $119.79 | $119.81 | $116.19 | 314,676 |
| 2019-09-18 | $119.60 | $120.13 | $118.55 | $119.68 | $116.06 | 372,397 |
| 2019-09-17 | $118.90 | $120.12 | $118.77 | $120.01 | $116.38 | 391,674 |
| 2019-09-16 | $117.11 | $117.71 | $116.85 | $117.51 | $113.96 | 422,318 |
| 2019-09-13 | $119.97 | $120.04 | $118.85 | $118.96 | $115.37 | 525,868 |
| 2019-09-12 | $120.54 | $121.34 | $120.07 | $120.88 | $117.23 | 492,352 |
| 2019-09-11 | $120.00 | $120.42 | $119.56 | $119.93 | $116.31 | 1,057,819 |
| 2019-09-10 | $119.48 | $120.78 | $118.91 | $120.78 | $117.13 | 600,938 |
| 2019-09-09 | $122.56 | $122.66 | $121.07 | $121.56 | $117.89 | 512,782 |
| 2019-09-06 | $122.82 | $123.10 | $121.83 | $121.94 | $118.26 | 329,133 |
| 2019-09-05 | $122.71 | $123.59 | $122.41 | $123.30 | $119.57 | 568,679 |
| 2019-09-04 | $119.82 | $120.66 | $119.51 | $120.55 | $116.91 | 532,738 |
| 2019-09-03 | $118.81 | $119.19 | $118.09 | $118.31 | $114.73 | 514,754 |
| 2019-08-30 | $120.78 | $120.85 | $118.60 | $119.15 | $115.55 | 598,813 |
| 2019-08-29 | $119.60 | $120.30 | $119.33 | $119.88 | $116.26 | 322,709 |
| 2019-08-28 | $118.23 | $118.95 | $117.41 | $118.41 | $114.83 | 461,745 |
| 2019-08-27 | $120.93 | $121.13 | $119.24 | $119.95 | $116.33 | 447,529 |
| 2019-08-26 | $118.70 | $118.86 | $118.02 | $118.80 | $115.21 | 329,473 |
| 2019-08-23 | $119.24 | $120.19 | $117.32 | $117.52 | $113.97 | 393,368 |
| 2019-08-22 | $120.18 | $120.38 | $118.75 | $119.47 | $115.86 | 348,786 |
| 2019-08-21 | $121.48 | $121.90 | $120.99 | $121.24 | $117.58 | 639,123 |
| 2019-08-20 | $118.88 | $118.98 | $117.94 | $117.99 | $114.42 | 341,528 |
| 2019-08-19 | $120.25 | $120.26 | $119.48 | $119.70 | $116.08 | 279,437 |
| 2019-08-16 | $117.94 | $119.40 | $117.93 | $118.98 | $115.38 | 295,814 |
| 2019-08-15 | $117.48 | $118.36 | $116.63 | $117.16 | $113.62 | 589,590 |
| 2019-08-14 | $117.58 | $118.07 | $116.56 | $116.87 | $113.34 | 776,678 |
| 2019-08-13 | $118.79 | $121.46 | $118.57 | $120.93 | $117.28 | 684,583 |
| 2019-08-12 | $119.49 | $119.95 | $118.79 | $119.10 | $115.50 | 262,987 |
| 2019-08-09 | $119.36 | $120.07 | $118.56 | $119.75 | $116.13 | 403,039 |
| 2019-08-08 | $120.79 | $121.82 | $120.68 | $121.52 | $117.85 | 475,955 |
| 2019-08-07 | $119.01 | $120.53 | $118.30 | $120.47 | $116.83 | 1,024,916 |
| 2019-08-06 | $117.94 | $118.52 | $116.49 | $117.65 | $114.09 | 921,466 |
| 2019-08-05 | $120.02 | $120.15 | $117.87 | $118.73 | $115.14 | 759,567 |
| 2019-08-02 | $122.57 | $122.72 | $121.20 | $121.68 | $118.00 | 656,803 |
| 2019-08-01 | $123.57 | $125.36 | $122.61 | $123.07 | $119.35 | 618,650 |
| 2019-07-31 | $124.27 | $124.84 | $122.09 | $123.03 | $119.31 | 465,107 |
| 2019-07-30 | $123.85 | $124.03 | $122.59 | $123.00 | $119.28 | 708,135 |
| 2019-07-29 | $127.62 | $127.62 | $126.19 | $126.43 | $122.61 | 440,488 |
| 2019-07-26 | $126.87 | $127.25 | $126.72 | $126.99 | $123.15 | 367,039 |
| 2019-07-25 | $126.80 | $126.85 | $125.11 | $125.39 | $121.60 | 669,920 |
| 2019-07-24 | $127.28 | $127.64 | $126.77 | $127.61 | $123.75 | 748,314 |
| 2019-07-23 | $125.11 | $125.77 | $124.61 | $125.63 | $121.83 | 871,030 |
| 2019-07-22 | $125.84 | $125.98 | $124.53 | $124.83 | $121.06 | 1,492,442 |
| 2019-07-19 | $126.18 | $126.36 | $124.47 | $124.63 | $120.86 | 1,481,651 |
| 2019-07-18 | $126.76 | $128.41 | $125.61 | $127.42 | $123.57 | 3,230,700 |
| 2019-07-17 | $135.68 | $136.02 | $133.95 | $134.22 | $130.16 | 735,501 |
| 2019-07-16 | $135.31 | $136.08 | $134.94 | $135.12 | $131.04 | 595,740 |
| 2019-07-15 | $136.82 | $137.35 | $136.50 | $137.13 | $132.99 | 383,956 |
| 2019-07-12 | $136.25 | $136.91 | $136.04 | $136.77 | $132.64 | 486,527 |
| 2019-07-11 | $136.95 | $137.49 | $136.40 | $137.42 | $133.27 | 525,626 |
| 2019-07-10 | $137.57 | $138.37 | $137.20 | $137.66 | $133.50 | 675,865 |
| 2019-07-09 | $137.57 | $138.35 | $137.44 | $138.28 | $134.10 | 471,561 |
| 2019-07-08 | $138.32 | $138.71 | $137.95 | $138.48 | $134.30 | 477,078 |
| 2019-07-05 | $138.04 | $138.28 | $137.09 | $138.16 | $133.99 | 472,203 |
| 2019-07-03 | $140.28 | $140.62 | $139.85 | $140.18 | $135.94 | 1,097,017 |
| 2019-07-02 | $138.46 | $139.59 | $138.43 | $139.35 | $135.14 | 993,229 |
| 2019-07-01 | $138.70 | $139.01 | $137.94 | $138.30 | $134.12 | 2,375,196 |
| 2019-06-28 | $135.94 | $137.49 | $135.76 | $136.80 | $132.67 | 3,042,554 |
| 2019-06-27 | $133.67 | $134.95 | $133.46 | $134.68 | $130.61 | 1,819,604 |
| 2019-06-26 | $133.95 | $135.05 | $133.81 | $134.03 | $129.98 | 3,671,647 |
| 2019-06-25 | $136.13 | $136.15 | $132.92 | $133.01 | $128.99 | 677,799 |
| 2019-06-24 | $135.33 | $135.40 | $134.70 | $134.93 | $130.85 | 715,555 |
| 2019-06-21 | $133.97 | $134.48 | $133.42 | $134.35 | $130.29 | 1,456,052 |
| 2019-06-20 | $134.68 | $134.80 | $133.27 | $134.40 | $130.34 | 908,166 |
| 2019-06-19 | $131.13 | $131.96 | $130.70 | $131.84 | $127.86 | 430,067 |
| 2019-06-18 | $131.63 | $132.42 | $131.09 | $131.77 | $127.79 | 921,882 |
| 2019-06-17 | $128.61 | $129.16 | $128.31 | $128.46 | $124.58 | 516,661 |
| 2019-06-14 | $128.08 | $128.17 | $127.39 | $127.65 | $123.79 | 426,575 |
| 2019-06-13 | $129.37 | $129.38 | $128.40 | $128.81 | $124.92 | 451,692 |
| 2019-06-12 | $127.78 | $128.67 | $127.76 | $128.31 | $124.43 | 899,931 |
| 2019-06-11 | $129.58 | $129.70 | $127.76 | $128.38 | $124.50 | 562,018 |
| 2019-06-10 | $129.77 | $130.67 | $129.42 | $129.43 | $125.52 | 348,623 |
| 2019-06-07 | $128.24 | $129.80 | $127.97 | $129.64 | $125.72 | 808,060 |
| 2019-06-06 | $125.48 | $126.84 | $125.16 | $126.49 | $122.67 | 914,606 |
| 2019-06-05 | $127.26 | $127.30 | $125.63 | $126.26 | $122.44 | 813,925 |
| 2019-06-04 | $123.99 | $125.88 | $123.24 | $125.83 | $122.03 | 1,238,488 |
| 2019-06-03 | $124.43 | $124.70 | $122.12 | $122.84 | $119.13 | 970,498 |
| 2019-05-31 | $123.31 | $123.50 | $122.86 | $123.08 | $119.36 | 684,312 |
| 2019-05-30 | $124.20 | $125.27 | $124.15 | $124.92 | $121.15 | 405,146 |
| 2019-05-29 | $124.94 | $124.94 | $123.60 | $124.25 | $120.50 | 639,984 |
| 2019-05-28 | $126.63 | $127.47 | $125.96 | $126.00 | $122.19 | 500,539 |
| 2019-05-24 | $127.61 | $127.92 | $127.27 | $127.51 | $123.66 | 271,150 |
| 2019-05-23 | $126.97 | $127.01 | $125.91 | $126.60 | $122.77 | 431,184 |
| 2019-05-22 | $127.96 | $129.00 | $127.71 | $128.70 | $124.81 | 695,595 |
| 2019-05-21 | $127.28 | $127.71 | $126.66 | $126.91 | $123.08 | 705,594 |
| 2019-05-20 | $124.78 | $125.73 | $124.28 | $125.19 | $121.41 | 1,040,178 |
| 2019-05-17 | $128.14 | $128.67 | $127.22 | $127.36 | $123.51 | 455,544 |
| 2019-05-16 | $127.72 | $130.11 | $127.68 | $129.11 | $125.21 | 751,451 |
| 2019-05-15 | $124.40 | $126.86 | $124.37 | $126.17 | $120.77 | 936,872 |
| 2019-05-14 | $123.64 | $125.68 | $123.59 | $125.20 | $119.84 | 924,770 |
| 2019-05-13 | $124.37 | $124.64 | $123.15 | $123.24 | $117.97 | 509,497 |
| 2019-05-10 | $124.76 | $125.80 | $123.39 | $125.75 | $120.37 | 867,362 |
| 2019-05-09 | $124.30 | $124.70 | $123.21 | $124.37 | $119.05 | 1,096,570 |
| 2019-05-08 | $123.73 | $124.76 | $123.48 | $124.30 | $118.98 | 674,217 |
| 2019-05-07 | $124.84 | $125.05 | $122.76 | $123.47 | $118.19 | 707,502 |
| 2019-05-06 | $125.22 | $126.56 | $125.08 | $126.42 | $121.01 | 408,282 |
| 2019-05-03 | $126.49 | $127.53 | $126.11 | $127.40 | $121.95 | 441,082 |
| 2019-05-02 | $127.07 | $127.50 | $125.65 | $125.98 | $120.59 | 721,501 |
| 2019-05-01 | $129.06 | $129.95 | $127.83 | $127.86 | $122.39 | 748,598 |
| 2019-04-30 | $127.53 | $128.90 | $127.53 | $128.86 | $123.35 | 903,620 |
| 2019-04-29 | $127.06 | $129.20 | $127.02 | $129.05 | $123.53 | 1,894,787 |
| 2019-04-26 | $128.52 | $128.53 | $127.42 | $127.48 | $122.02 | 1,387,206 |
| 2019-04-25 | $127.06 | $129.29 | $126.86 | $129.05 | $123.53 | 2,788,412 |
| 2019-04-24 | $125.82 | $130.16 | $125.61 | $129.08 | $123.56 | 4,694,129 |
| 2019-04-23 | $113.54 | $114.90 | $113.52 | $114.80 | $109.89 | 770,746 |
| 2019-04-22 | $112.65 | $114.00 | $112.65 | $113.79 | $108.92 | 418,071 |
| 2019-04-18 | $112.80 | $113.35 | $112.48 | $112.97 | $108.14 | 485,526 |
| 2019-04-17 | $112.80 | $112.80 | $112.01 | $112.31 | $107.50 | 881,021 |
| 2019-04-16 | $112.22 | $112.25 | $111.10 | $111.20 | $106.44 | 1,081,420 |
| 2019-04-15 | $112.26 | $113.12 | $112.22 | $112.80 | $107.97 | 637,988 |
| 2019-04-12 | $112.66 | $112.66 | $112.18 | $112.32 | $107.51 | 354,076 |
| 2019-04-11 | $112.18 | $112.39 | $111.85 | $112.33 | $107.52 | 508,123 |
| 2019-04-10 | $111.93 | $112.39 | $111.61 | $112.27 | $107.47 | 834,057 |
| 2019-04-09 | $111.40 | $111.48 | $110.28 | $110.37 | $105.65 | 1,094,547 |
| 2019-04-08 | $114.37 | $114.95 | $113.77 | $114.93 | $110.01 | 868,482 |
| 2019-04-05 | $114.50 | $115.04 | $114.47 | $114.61 | $109.71 | 686,550 |
| 2019-04-04 | $117.24 | $117.36 | $115.76 | $115.95 | $110.99 | 1,130,824 |
| 2019-04-03 | $116.67 | $116.99 | $116.40 | $116.43 | $111.45 | 688,806 |
| 2019-04-02 | $115.67 | $115.91 | $115.30 | $115.81 | $110.85 | 581,968 |
| 2019-04-01 | $115.77 | $115.95 | $115.39 | $115.82 | $110.86 | 973,235 |
| 2019-03-29 | $116.08 | $116.15 | $115.12 | $115.46 | $110.52 | 1,325,679 |
| 2019-03-28 | $114.32 | $114.59 | $113.58 | $114.21 | $109.32 | 1,867,893 |
| 2019-03-27 | $113.69 | $114.01 | $112.65 | $113.56 | $108.70 | 1,173,076 |
| 2019-03-26 | $113.07 | $113.97 | $112.87 | $113.93 | $109.05 | 1,122,972 |
| 2019-03-25 | $111.41 | $111.92 | $111.06 | $111.60 | $106.82 | 437,180 |
| 2019-03-22 | $112.67 | $113.11 | $111.09 | $111.72 | $106.94 | 780,027 |
| 2019-03-21 | $113.31 | $114.50 | $113.24 | $114.43 | $109.53 | 385,045 |
| 2019-03-20 | $113.79 | $114.91 | $113.39 | $114.53 | $109.63 | 679,558 |
| 2019-03-19 | $113.33 | $113.74 | $112.98 | $113.44 | $108.59 | 506,113 |
| 2019-03-18 | $111.99 | $112.34 | $111.53 | $112.14 | $107.34 | 429,562 |
| 2019-03-15 | $111.64 | $112.77 | $111.62 | $112.49 | $107.68 | 769,114 |
| 2019-03-14 | $109.33 | $109.74 | $108.91 | $109.52 | $104.83 | 394,181 |
| 2019-03-13 | $108.52 | $109.29 | $108.47 | $108.86 | $104.20 | 472,356 |
| 2019-03-12 | $107.36 | $108.26 | $107.27 | $108.01 | $103.39 | 410,315 |
| 2019-03-11 | $106.66 | $107.92 | $106.66 | $107.72 | $103.11 | 475,977 |
| 2019-03-08 | $106.77 | $108.05 | $106.69 | $107.97 | $103.35 | 537,222 |
| 2019-03-07 | $107.43 | $107.47 | $106.11 | $106.35 | $101.80 | 306,425 |
| 2019-03-06 | $108.26 | $108.28 | $107.45 | $107.59 | $102.99 | 270,089 |
| 2019-03-05 | $107.62 | $108.26 | $107.31 | $107.97 | $103.35 | 269,429 |
| 2019-03-04 | $108.00 | $108.04 | $106.61 | $107.32 | $102.73 | 404,231 |
| 2019-03-01 | $108.00 | $108.58 | $107.72 | $108.38 | $103.74 | 473,382 |
| 2019-02-28 | $107.04 | $107.32 | $106.73 | $107.13 | $102.55 | 543,325 |
| 2019-02-27 | $106.71 | $107.08 | $106.24 | $107.01 | $102.43 | 471,384 |
| 2019-02-26 | $106.54 | $107.63 | $106.48 | $107.57 | $102.97 | 327,278 |
| 2019-02-25 | $107.72 | $108.07 | $107.24 | $107.33 | $102.74 | 408,172 |
| 2019-02-22 | $108.08 | $108.48 | $107.94 | $108.32 | $103.68 | 337,127 |
| 2019-02-21 | $107.20 | $107.58 | $106.81 | $106.98 | $102.40 | 298,432 |
| 2019-02-20 | $106.58 | $107.36 | $106.58 | $106.86 | $102.29 | 730,425 |
| 2019-02-19 | $106.06 | $106.97 | $106.06 | $106.74 | $102.17 | 292,740 |
| 2019-02-15 | $106.75 | $106.85 | $105.85 | $106.82 | $102.25 | 328,840 |
| 2019-02-14 | $105.69 | $106.29 | $105.26 | $105.94 | $101.41 | 494,877 |
| 2019-02-13 | $105.32 | $106.23 | $105.24 | $105.26 | $100.76 | 385,132 |
| 2019-02-12 | $104.53 | $105.05 | $104.28 | $104.63 | $100.15 | 794,273 |
| 2019-02-11 | $104.30 | $104.52 | $103.69 | $104.09 | $99.64 | 636,498 |
| 2019-02-08 | $103.91 | $104.44 | $103.53 | $104.03 | $99.58 | 724,529 |
| 2019-02-07 | $103.89 | $104.19 | $102.90 | $103.46 | $99.03 | 659,556 |
| 2019-02-06 | $106.08 | $106.17 | $105.22 | $105.27 | $100.77 | 349,863 |
| 2019-02-05 | $105.84 | $106.38 | $105.60 | $106.27 | $101.72 | 709,516 |
| 2019-02-04 | $103.19 | $104.29 | $102.93 | $104.21 | $99.75 | 564,868 |
| 2019-02-01 | $103.82 | $104.56 | $103.48 | $103.95 | $99.50 | 566,191 |
| 2019-01-31 | $102.47 | $103.75 | $102.31 | $103.42 | $98.99 | 1,027,237 |
| 2019-01-30 | $101.96 | $103.15 | $100.97 | $102.52 | $98.13 | 1,275,575 |
| 2019-01-29 | $103.37 | $103.89 | $102.15 | $102.69 | $98.30 | 2,048,530 |
| 2019-01-28 | $105.90 | $108.31 | $105.40 | $106.94 | $102.36 | 2,299,630 |
| 2019-01-25 | $106.50 | $106.54 | $105.59 | $106.01 | $101.47 | 1,036,483 |
| 2019-01-24 | $105.56 | $105.61 | $104.72 | $105.40 | $100.89 | 1,999,098 |
| 2019-01-23 | $104.77 | $104.99 | $103.66 | $104.10 | $99.65 | 539,136 |
| 2019-01-22 | $103.51 | $103.83 | $102.89 | $103.33 | $98.91 | 680,417 |
| 2019-01-18 | $105.24 | $106.13 | $104.62 | $105.74 | $101.22 | 484,358 |
| 2019-01-17 | $102.37 | $103.93 | $102.30 | $103.63 | $99.20 | 337,976 |
| 2019-01-16 | $101.73 | $102.59 | $101.71 | $102.25 | $97.87 | 442,496 |
| 2019-01-15 | $100.85 | $102.50 | $100.85 | $102.43 | $98.05 | 443,058 |
| 2019-01-14 | $100.65 | $101.53 | $100.65 | $101.11 | $96.78 | 628,991 |
| 2019-01-11 | $102.20 | $102.44 | $101.58 | $101.98 | $97.62 | 576,938 |
| 2019-01-10 | $102.55 | $103.41 | $102.08 | $103.34 | $98.92 | 663,785 |
| 2019-01-09 | $102.78 | $103.17 | $102.29 | $102.65 | $98.26 | 516,377 |
| 2019-01-08 | $101.37 | $101.48 | $100.43 | $101.27 | $96.94 | 548,590 |
| 2019-01-07 | $99.44 | $100.19 | $98.76 | $99.71 | $95.44 | 861,564 |
| 2019-01-04 | $97.34 | $99.20 | $96.91 | $98.74 | $94.51 | 1,038,093 |
| 2019-01-03 | $96.73 | $96.83 | $95.45 | $95.46 | $91.38 | 807,949 |
| 2019-01-02 | $98.57 | $99.56 | $98.34 | $99.18 | $94.94 | 506,308 |
| 2018-12-31 | $100.35 | $100.51 | $99.14 | $99.55 | $95.29 | 429,252 |
| 2018-12-28 | $100.01 | $100.21 | $98.94 | $99.20 | $94.96 | 534,502 |
| 2018-12-27 | $97.71 | $99.06 | $96.64 | $98.99 | $94.75 | 978,850 |
| 2018-12-26 | $95.21 | $98.48 | $94.81 | $98.38 | $94.17 | 559,010 |
| 2018-12-24 | $95.86 | $96.93 | $95.00 | $95.00 | $90.93 | 405,543 |
| 2018-12-21 | $99.32 | $99.46 | $95.74 | $96.14 | $92.03 | 2,155,024 |
| 2018-12-20 | $100.51 | $101.00 | $98.98 | $100.10 | $95.82 | 854,043 |
| 2018-12-19 | $102.02 | $102.26 | $98.85 | $100.11 | $95.83 | 854,381 |
| 2018-12-18 | $100.32 | $100.57 | $99.69 | $100.08 | $95.80 | 724,782 |
| 2018-12-17 | $100.35 | $100.88 | $99.15 | $99.62 | $95.36 | 789,885 |
| 2018-12-14 | $101.58 | $102.08 | $100.80 | $100.99 | $96.67 | 673,461 |
| 2018-12-13 | $103.63 | $104.05 | $102.86 | $103.46 | $99.03 | 1,071,839 |
| 2018-12-12 | $103.64 | $104.27 | $103.29 | $103.34 | $98.92 | 830,932 |
| 2018-12-11 | $102.82 | $102.90 | $101.03 | $101.56 | $97.21 | 981,764 |
| 2018-12-10 | $101.55 | $102.38 | $100.49 | $101.90 | $97.54 | 871,739 |
| 2018-12-07 | $102.69 | $103.22 | $100.28 | $100.72 | $96.41 | 683,660 |
| 2018-12-06 | $100.34 | $101.72 | $99.56 | $101.51 | $97.17 | 1,596,298 |
| 2018-12-04 | $105.31 | $105.45 | $102.78 | $102.91 | $98.51 | 884,227 |
| 2018-12-03 | $105.50 | $105.58 | $104.75 | $105.29 | $100.78 | 666,859 |
| 2018-11-30 | $103.69 | $103.88 | $103.00 | $103.68 | $99.24 | 698,941 |
| 2018-11-29 | $104.70 | $104.98 | $103.57 | $103.99 | $99.54 | 782,569 |
| 2018-11-28 | $102.72 | $105.09 | $102.44 | $104.91 | $100.42 | 695,879 |
| 2018-11-27 | $101.60 | $102.41 | $100.94 | $101.86 | $97.50 | 764,449 |
| 2018-11-26 | $102.24 | $102.77 | $101.40 | $102.74 | $98.34 | 832,317 |
| 2018-11-23 | $99.91 | $101.59 | $99.91 | $100.99 | $96.67 | 524,845 |
| 2018-11-21 | $101.48 | $102.24 | $101.20 | $101.51 | $97.17 | 890,819 |
| 2018-11-20 | $98.97 | $101.00 | $98.83 | $99.98 | $95.70 | 936,307 |
| 2018-11-19 | $104.19 | $104.27 | $101.18 | $101.58 | $97.23 | 1,704,345 |
| 2018-11-16 | $103.99 | $105.30 | $103.62 | $104.60 | $100.12 | 1,112,344 |
| 2018-11-15 | $103.84 | $106.09 | $103.25 | $105.48 | $100.97 | 760,010 |
| 2018-11-14 | $105.21 | $105.44 | $103.23 | $103.83 | $99.39 | 789,379 |
| 2018-11-13 | $102.14 | $104.25 | $102.10 | $103.73 | $99.29 | 1,829,086 |
| 2018-11-12 | $103.11 | $103.32 | $101.02 | $101.42 | $97.08 | 1,350,356 |
| 2018-11-09 | $107.92 | $108.50 | $107.20 | $108.31 | $103.68 | 912,520 |
| 2018-11-08 | $107.94 | $108.68 | $107.40 | $107.61 | $103.01 | 1,311,046 |
| 2018-11-07 | $108.08 | $109.51 | $107.87 | $109.49 | $104.80 | 981,787 |
| 2018-11-06 | $106.78 | $107.58 | $106.54 | $106.90 | $102.33 | 601,227 |
| 2018-11-05 | $107.77 | $107.85 | $106.75 | $107.62 | $103.01 | 523,379 |
| 2018-11-02 | $107.95 | $108.47 | $106.95 | $107.63 | $103.02 | 563,638 |
| 2018-11-01 | $107.05 | $107.20 | $105.97 | $106.67 | $102.11 | 760,619 |
| 2018-10-31 | $106.81 | $107.93 | $106.67 | $107.26 | $102.67 | 826,983 |
| 2018-10-30 | $104.33 | $105.64 | $103.89 | $105.59 | $101.07 | 877,778 |
| 2018-10-29 | $106.54 | $106.71 | $102.81 | $104.28 | $99.82 | 787,987 |
| 2018-10-26 | $104.88 | $106.65 | $103.83 | $105.41 | $100.90 | 782,145 |
| 2018-10-25 | $104.82 | $107.52 | $103.88 | $106.54 | $101.98 | 1,087,116 |
| 2018-10-24 | $106.29 | $106.43 | $103.31 | $103.37 | $98.95 | 1,336,093 |
| 2018-10-23 | $106.26 | $108.43 | $105.87 | $107.74 | $103.13 | 979,950 |
| 2018-10-22 | $110.18 | $110.34 | $108.03 | $108.62 | $103.97 | 1,098,127 |
| 2018-10-19 | $108.80 | $109.80 | $108.58 | $109.02 | $104.35 | 1,064,188 |
| 2018-10-18 | $110.66 | $111.19 | $106.98 | $107.01 | $102.43 | 2,493,055 |
| 2018-10-17 | $116.20 | $116.36 | $115.06 | $115.79 | $110.84 | 963,333 |
| 2018-10-16 | $115.95 | $117.43 | $115.38 | $117.42 | $112.40 | 2,058,935 |
| 2018-10-15 | $112.91 | $113.98 | $112.76 | $113.25 | $108.40 | 726,934 |
| 2018-10-12 | $114.76 | $115.32 | $112.32 | $114.53 | $109.63 | 967,412 |
| 2018-10-11 | $113.51 | $114.21 | $111.51 | $112.91 | $108.08 | 2,087,962 |
| 2018-10-10 | $116.36 | $116.51 | $112.78 | $113.01 | $108.17 | 2,665,201 |
| 2018-10-09 | $117.67 | $119.80 | $117.67 | $119.38 | $114.27 | 1,796,133 |
| 2018-10-08 | $117.63 | $118.04 | $116.27 | $117.33 | $112.31 | 1,522,363 |
| 2018-10-05 | $120.47 | $121.10 | $119.46 | $120.09 | $114.95 | 528,112 |
| 2018-10-04 | $123.08 | $123.09 | $121.42 | $122.06 | $116.84 | 536,789 |
| 2018-10-03 | $123.24 | $123.25 | $122.53 | $122.77 | $117.52 | 359,481 |
| 2018-10-02 | $122.04 | $122.60 | $121.46 | $122.21 | $116.98 | 627,764 |
| 2018-10-01 | $123.58 | $123.75 | $122.87 | $123.27 | $118.00 | 523,428 |
| 2018-09-28 | $122.47 | $123.74 | $122.47 | $123.00 | $117.74 | 1,341,959 |
| 2018-09-27 | $126.01 | $126.38 | $125.24 | $125.36 | $120.00 | 855,786 |
| 2018-09-26 | $126.17 | $127.16 | $126.08 | $126.17 | $120.77 | 866,215 |
| 2018-09-25 | $124.32 | $126.63 | $123.94 | $126.61 | $121.19 | 2,447,802 |
| 2018-09-24 | $121.94 | $122.51 | $121.47 | $122.04 | $116.82 | 424,761 |
| 2018-09-21 | $121.20 | $122.43 | $120.91 | $121.64 | $116.43 | 715,831 |
| 2018-09-20 | $119.76 | $120.44 | $119.24 | $120.13 | $114.99 | 835,505 |
| 2018-09-19 | $119.31 | $119.80 | $119.04 | $119.49 | $114.38 | 770,409 |
| 2018-09-18 | $119.27 | $120.74 | $119.26 | $120.28 | $115.13 | 490,752 |
| 2018-09-17 | $120.33 | $120.63 | $119.72 | $119.79 | $114.66 | 1,791,053 |
| 2018-09-14 | $121.19 | $121.64 | $120.91 | $121.40 | $116.21 | 429,391 |
| 2018-09-13 | $121.58 | $121.83 | $120.84 | $121.17 | $115.98 | 723,731 |
| 2018-09-12 | $120.42 | $121.43 | $119.80 | $121.05 | $115.87 | 655,080 |
| 2018-09-11 | $117.98 | $119.52 | $117.63 | $119.29 | $114.19 | 395,431 |
| 2018-09-10 | $118.05 | $118.42 | $117.58 | $118.26 | $113.20 | 533,135 |
| 2018-09-07 | $115.55 | $116.70 | $115.27 | $116.52 | $111.53 | 569,010 |
| 2018-09-06 | $115.96 | $116.14 | $114.55 | $115.33 | $110.39 | 618,544 |
| 2018-09-05 | $117.32 | $117.40 | $115.33 | $115.41 | $110.47 | 863,653 |
| 2018-09-04 | $117.76 | $118.81 | $117.55 | $118.38 | $113.31 | 926,381 |
| 2018-08-31 | $120.11 | $120.83 | $119.39 | $119.74 | $114.62 | 443,737 |
| 2018-08-30 | $121.07 | $121.89 | $120.87 | $121.23 | $116.04 | 716,347 |
| 2018-08-29 | $122.10 | $122.46 | $121.92 | $122.05 | $116.83 | 1,498,897 |
| 2018-08-28 | $122.50 | $122.51 | $121.82 | $122.03 | $116.81 | 493,812 |
| 2018-08-27 | $121.67 | $122.38 | $121.32 | $122.21 | $116.98 | 394,787 |
| 2018-08-24 | $120.25 | $120.94 | $119.92 | $120.90 | $115.73 | 324,613 |
| 2018-08-23 | $119.74 | $120.16 | $119.11 | $119.29 | $114.19 | 525,488 |
| 2018-08-22 | $119.06 | $119.10 | $118.45 | $119.08 | $113.98 | 829,931 |
| 2018-08-21 | $118.15 | $118.21 | $117.58 | $117.98 | $112.93 | 426,549 |
| 2018-08-20 | $117.73 | $117.89 | $117.14 | $117.70 | $112.66 | 748,327 |
| 2018-08-17 | $115.48 | $116.93 | $115.38 | $116.90 | $111.90 | 468,746 |
| 2018-08-16 | $115.54 | $116.78 | $115.26 | $116.08 | $111.11 | 877,861 |
| 2018-08-15 | $112.88 | $113.35 | $112.12 | $113.22 | $108.38 | 1,340,537 |
| 2018-08-14 | $114.52 | $114.66 | $113.42 | $114.17 | $109.28 | 690,289 |
| 2018-08-13 | $114.47 | $114.90 | $113.83 | $114.10 | $109.22 | 636,015 |
| 2018-08-10 | $112.26 | $113.31 | $112.22 | $112.86 | $108.03 | 819,892 |
| 2018-08-09 | $116.29 | $116.51 | $115.54 | $115.69 | $110.74 | 457,507 |
| 2018-08-08 | $116.02 | $116.47 | $115.78 | $116.02 | $111.06 | 330,443 |
| 2018-08-07 | $115.98 | $116.00 | $115.12 | $115.59 | $110.64 | 321,872 |
| 2018-08-06 | $115.00 | $115.66 | $114.63 | $115.24 | $110.31 | 290,538 |
| 2018-08-03 | $115.49 | $115.78 | $114.81 | $115.71 | $110.76 | 448,562 |
| 2018-08-02 | $114.88 | $115.57 | $114.79 | $115.57 | $110.62 | 751,064 |
| 2018-08-01 | $116.33 | $116.52 | $115.75 | $115.95 | $110.99 | 1,039,372 |
| 2018-07-31 | $116.89 | $117.11 | $115.79 | $116.04 | $111.07 | 1,363,512 |
| 2018-07-30 | $119.02 | $119.08 | $116.73 | $116.77 | $111.77 | 708,428 |
| 2018-07-27 | $120.94 | $120.94 | $118.93 | $119.05 | $113.96 | 794,184 |
| 2018-07-26 | $119.57 | $120.51 | $119.37 | $119.70 | $114.58 | 952,763 |
| 2018-07-25 | $118.11 | $119.48 | $117.49 | $119.27 | $114.17 | 643,309 |
| 2018-07-24 | $118.60 | $118.68 | $116.90 | $117.38 | $112.36 | 738,514 |
| 2018-07-23 | $117.14 | $117.14 | $116.33 | $116.81 | $111.81 | 716,012 |
| 2018-07-20 | $117.05 | $117.32 | $116.18 | $116.40 | $111.42 | 1,451,308 |
| 2018-07-19 | $118.08 | $118.77 | $116.88 | $117.41 | $112.39 | 1,390,505 |
| 2018-07-18 | $121.65 | $122.74 | $121.27 | $121.96 | $116.74 | 1,738,861 |
| 2018-07-17 | $119.72 | $121.91 | $119.68 | $121.64 | $116.43 | 741,684 |
| 2018-07-16 | $120.07 | $120.80 | $120.06 | $120.57 | $115.41 | 1,450,807 |
| 2018-07-13 | $119.48 | $119.98 | $119.06 | $119.91 | $114.78 | 804,224 |
| 2018-07-12 | $118.11 | $119.61 | $118.11 | $119.44 | $114.33 | 755,351 |
| 2018-07-11 | $117.62 | $118.46 | $117.48 | $117.82 | $112.78 | 654,165 |
| 2018-07-10 | $119.26 | $120.13 | $119.26 | $119.67 | $114.55 | 511,957 |
| 2018-07-09 | $119.45 | $119.48 | $118.55 | $119.38 | $114.27 | 808,810 |
| 2018-07-06 | $116.48 | $117.19 | $116.24 | $117.13 | $112.12 | 863,695 |
| 2018-07-05 | $115.63 | $116.57 | $115.27 | $116.45 | $111.47 | 896,836 |
| 2018-07-03 | $115.95 | $115.95 | $114.99 | $115.18 | $110.25 | 1,279,296 |
| 2018-07-02 | $113.59 | $115.39 | $113.53 | $115.32 | $110.39 | 521,682 |
| 2018-06-29 | $115.02 | $115.82 | $115.00 | $115.66 | $110.71 | 615,621 |
| 2018-06-28 | $112.26 | $113.49 | $112.20 | $113.21 | $108.37 | 1,037,472 |
| 2018-06-27 | $116.01 | $116.66 | $114.55 | $114.84 | $109.93 | 521,206 |
| 2018-06-26 | $115.61 | $115.87 | $114.74 | $115.21 | $110.28 | 1,077,260 |
| 2018-06-25 | $116.34 | $116.57 | $115.36 | $116.27 | $111.29 | 1,453,376 |
| 2018-06-22 | $117.66 | $118.27 | $116.17 | $117.83 | $112.79 | 1,463,362 |
| 2018-06-21 | $119.04 | $119.04 | $117.54 | $117.94 | $112.89 | 644,527 |
| 2018-06-20 | $118.74 | $119.24 | $118.13 | $118.59 | $113.52 | 855,206 |
| 2018-06-19 | $116.72 | $118.73 | $116.72 | $118.51 | $113.44 | 1,515,806 |
| 2018-06-18 | $118.46 | $119.52 | $118.44 | $119.47 | $114.36 | 1,986,041 |
| 2018-06-15 | $121.02 | $121.20 | $120.44 | $121.18 | $115.99 | 544,123 |
| 2018-06-14 | $120.66 | $121.95 | $120.54 | $121.38 | $116.19 | 536,113 |
| 2018-06-13 | $120.98 | $121.38 | $120.08 | $120.50 | $115.34 | 460,063 |
| 2018-06-12 | $120.58 | $120.79 | $119.99 | $120.19 | $115.05 | 755,486 |
| 2018-06-11 | $119.31 | $120.56 | $119.07 | $120.01 | $114.87 | 722,698 |
| 2018-06-08 | $118.07 | $119.07 | $117.52 | $118.75 | $113.67 | 911,738 |
| 2018-06-07 | $117.89 | $118.02 | $116.44 | $116.93 | $111.93 | 1,074,812 |
| 2018-06-06 | $116.45 | $116.94 | $115.82 | $116.89 | $111.89 | 1,384,946 |
| 2018-06-05 | $116.17 | $116.44 | $115.34 | $115.67 | $110.72 | 640,752 |
| 2018-06-04 | $114.14 | $114.92 | $114.05 | $114.61 | $109.71 | 535,665 |
| 2018-06-01 | $114.46 | $114.46 | $113.18 | $113.73 | $108.86 | 518,115 |
| 2018-05-31 | $112.68 | $113.03 | $111.87 | $112.79 | $107.96 | 408,637 |
| 2018-05-30 | $111.88 | $112.65 | $110.99 | $112.40 | $107.59 | 671,289 |
| 2018-05-29 | $110.67 | $111.15 | $109.72 | $110.29 | $105.57 | 1,017,267 |
| 2018-05-25 | $113.68 | $114.26 | $113.54 | $114.03 | $109.15 | 2,068,317 |
| 2018-05-24 | $113.95 | $114.26 | $112.94 | $114.03 | $109.15 | 1,999,181 |
| 2018-05-23 | $112.02 | $113.71 | $112.02 | $113.63 | $108.77 | 779,561 |
| 2018-05-22 | $113.40 | $113.86 | $112.88 | $113.11 | $108.27 | 650,038 |
| 2018-05-21 | $114.19 | $114.44 | $113.47 | $113.72 | $108.85 | 397,150 |
| 2018-05-18 | $112.49 | $113.33 | $112.12 | $113.24 | $108.39 | 1,224,772 |
| 2018-05-17 | $114.25 | $115.18 | $113.96 | $114.55 | $108.00 | 532,487 |
| 2018-05-16 | $113.65 | $114.72 | $113.08 | $114.16 | $107.63 | 616,499 |
| 2018-05-15 | $113.46 | $113.97 | $112.60 | $113.64 | $107.14 | 524,664 |
| 2018-05-14 | $115.95 | $116.26 | $115.00 | $115.19 | $108.60 | 1,085,907 |
| 2018-05-11 | $115.92 | $116.43 | $115.68 | $116.18 | $109.54 | 548,960 |
| 2018-05-10 | $115.48 | $116.69 | $115.38 | $116.46 | $109.80 | 1,717,766 |
| 2018-05-09 | $114.73 | $115.36 | $114.35 | $115.07 | $108.49 | 814,612 |
| 2018-05-08 | $113.99 | $115.10 | $113.87 | $114.80 | $108.24 | 982,788 |
| 2018-05-07 | $114.35 | $114.61 | $113.77 | $113.99 | $107.47 | 894,699 |
| 2018-05-04 | $112.62 | $114.21 | $112.57 | $114.02 | $107.50 | 896,318 |
| 2018-05-03 | $112.92 | $113.30 | $111.67 | $113.14 | $106.67 | 737,577 |
| 2018-05-02 | $112.52 | $112.74 | $111.72 | $111.98 | $105.58 | 984,760 |
| 2018-05-01 | $110.41 | $111.75 | $110.17 | $111.72 | $105.33 | 896,481 |
| 2018-04-30 | $110.74 | $111.51 | $110.69 | $110.83 | $104.49 | 412,241 |
| 2018-04-27 | $111.38 | $111.57 | $110.54 | $111.35 | $104.98 | 946,447 |
| 2018-04-26 | $109.33 | $110.22 | $109.15 | $109.88 | $103.60 | 1,801,433 |
| 2018-04-25 | $108.58 | $109.00 | $107.61 | $108.89 | $102.66 | 1,009,209 |
| 2018-04-24 | $110.59 | $111.13 | $108.50 | $108.50 | $102.30 | 3,035,030 |
| 2018-04-23 | $106.45 | $106.72 | $105.57 | $105.98 | $99.92 | 1,179,650 |
| 2018-04-20 | $106.80 | $106.80 | $105.86 | $106.00 | $99.94 | 1,004,039 |
| 2018-04-19 | $108.86 | $109.07 | $107.09 | $107.87 | $101.70 | 900,300 |
| 2018-04-18 | $109.58 | $109.60 | $108.76 | $109.01 | $102.78 | 639,048 |
| 2018-04-17 | $108.45 | $109.63 | $108.32 | $109.44 | $103.18 | 587,220 |
| 2018-04-16 | $108.39 | $108.50 | $107.73 | $107.95 | $101.78 | 391,065 |
| 2018-04-13 | $108.54 | $108.62 | $107.86 | $108.13 | $101.95 | 483,491 |
| 2018-04-12 | $107.71 | $108.19 | $107.59 | $107.91 | $101.74 | 602,793 |
| 2018-04-11 | $107.31 | $108.00 | $106.86 | $106.97 | $100.85 | 794,552 |
| 2018-04-10 | $107.98 | $108.36 | $107.26 | $107.74 | $101.58 | 973,224 |
| 2018-04-09 | $107.95 | $108.08 | $107.12 | $107.17 | $101.04 | 821,503 |
| 2018-04-06 | $105.84 | $106.45 | $105.06 | $105.36 | $99.34 | 598,560 |
| 2018-04-05 | $105.47 | $106.10 | $105.10 | $105.44 | $99.41 | 468,260 |
| 2018-04-04 | $102.37 | $104.75 | $102.33 | $104.47 | $98.50 | 690,339 |
| 2018-04-03 | $103.89 | $104.16 | $102.69 | $103.67 | $97.74 | 1,043,509 |
| 2018-04-02 | $105.08 | $105.18 | $102.42 | $103.29 | $97.38 | 452,366 |
| 2018-03-29 | $104.73 | $105.84 | $104.26 | $105.16 | $99.15 | 670,084 |
| 2018-03-28 | $103.95 | $105.20 | $103.54 | $103.98 | $98.04 | 1,044,167 |
| 2018-03-27 | $104.90 | $105.34 | $102.42 | $103.03 | $97.14 | 815,319 |
| 2018-03-26 | $104.71 | $105.12 | $102.75 | $104.83 | $98.84 | 627,496 |
| 2018-03-23 | $104.26 | $104.39 | $102.41 | $102.48 | $96.62 | 801,055 |
| 2018-03-22 | $104.72 | $105.41 | $103.87 | $103.94 | $98.00 | 936,516 |
| 2018-03-21 | $104.80 | $105.85 | $104.73 | $105.10 | $99.09 | 693,968 |
| 2018-03-20 | $104.10 | $105.20 | $104.10 | $104.90 | $98.90 | 877,957 |
| 2018-03-19 | $106.16 | $106.26 | $105.24 | $106.24 | $100.17 | 485,646 |
| 2018-03-16 | $107.48 | $108.25 | $107.29 | $107.52 | $101.37 | 578,478 |
| 2018-03-15 | $108.30 | $109.00 | $108.05 | $108.49 | $102.29 | 819,519 |
| 2018-03-14 | $108.60 | $108.65 | $107.40 | $108.08 | $101.90 | 492,810 |
| 2018-03-13 | $109.48 | $109.53 | $107.40 | $107.62 | $101.47 | 730,916 |
| 2018-03-12 | $108.81 | $109.26 | $108.23 | $108.98 | $102.75 | 717,852 |
| 2018-03-09 | $108.41 | $109.20 | $108.27 | $109.12 | $102.88 | 876,450 |
| 2018-03-08 | $108.46 | $108.88 | $108.08 | $108.34 | $102.15 | 1,154,126 |
| 2018-03-07 | $107.40 | $107.94 | $106.86 | $107.91 | $101.74 | 1,356,902 |
| 2018-03-06 | $105.12 | $105.33 | $104.70 | $105.08 | $99.07 | 656,556 |
| 2018-03-05 | $103.02 | $104.77 | $102.98 | $104.60 | $98.62 | 1,019,255 |
| 2018-03-02 | $101.70 | $102.85 | $101.08 | $102.71 | $96.84 | 795,845 |
| 2018-03-01 | $102.82 | $103.05 | $101.15 | $102.00 | $96.17 | 1,966,757 |
| 2018-02-28 | $105.12 | $105.69 | $104.44 | $104.50 | $98.53 | 946,208 |
| 2018-02-27 | $105.45 | $105.79 | $104.07 | $104.07 | $98.12 | 993,348 |
| 2018-02-26 | $104.31 | $105.36 | $103.71 | $105.31 | $99.29 | 1,813,461 |
| 2018-02-23 | $103.96 | $104.96 | $103.79 | $104.90 | $98.90 | 1,388,141 |
| 2018-02-22 | $103.43 | $104.61 | $102.95 | $104.14 | $98.19 | 1,183,141 |
| 2018-02-21 | $104.13 | $104.75 | $103.20 | $103.25 | $97.35 | 1,195,818 |
| 2018-02-20 | $103.99 | $104.93 | $103.84 | $104.23 | $98.27 | 1,600,766 |
| 2018-02-16 | $104.61 | $105.58 | $104.55 | $104.90 | $98.90 | 547,782 |
| 2018-02-15 | $105.34 | $105.66 | $104.00 | $105.56 | $99.52 | 1,204,256 |
| 2018-02-14 | $102.48 | $105.17 | $102.44 | $105.13 | $99.12 | 1,121,304 |
| 2018-02-13 | $102.59 | $102.95 | $102.18 | $102.80 | $96.92 | 933,903 |
| 2018-02-12 | $102.92 | $103.24 | $102.18 | $102.75 | $96.88 | 959,250 |
| 2018-02-09 | $102.53 | $103.09 | $99.20 | $101.99 | $96.16 | 1,377,224 |
| 2018-02-08 | $104.77 | $104.87 | $101.61 | $101.66 | $95.85 | 1,058,754 |
| 2018-02-07 | $105.80 | $106.62 | $104.84 | $105.09 | $99.08 | 1,971,739 |
| 2018-02-06 | $104.93 | $108.48 | $104.66 | $108.36 | $102.16 | 1,713,078 |
| 2018-02-05 | $107.78 | $108.95 | $105.40 | $105.87 | $99.82 | 1,350,594 |
| 2018-02-02 | $110.85 | $110.85 | $108.97 | $109.15 | $102.91 | 1,297,955 |
| 2018-02-01 | $112.22 | $112.56 | $111.36 | $111.65 | $105.27 | 1,354,193 |
| 2018-01-31 | $112.35 | $113.42 | $111.97 | $113.25 | $106.78 | 5,107,440 |
| 2018-01-30 | $112.98 | $113.15 | $110.19 | $110.81 | $104.47 | 6,145,937 |
| 2018-01-29 | $113.72 | $114.15 | $112.88 | $113.54 | $107.05 | 1,948,526 |
| 2018-01-26 | $113.83 | $114.58 | $113.66 | $114.54 | $107.99 | 1,563,035 |
| 2018-01-25 | $114.17 | $114.28 | $112.64 | $112.84 | $106.39 | 638,987 |
| 2018-01-24 | $114.96 | $115.33 | $114.03 | $114.37 | $107.83 | 562,112 |
| 2018-01-23 | $114.02 | $114.65 | $113.74 | $114.27 | $107.74 | 524,589 |
| 2018-01-22 | $112.18 | $112.79 | $111.80 | $112.78 | $106.33 | 671,508 |
| 2018-01-19 | $113.09 | $113.25 | $112.65 | $113.20 | $106.73 | 821,878 |
| 2018-01-18 | $111.78 | $112.18 | $111.09 | $111.67 | $105.29 | 898,047 |
| 2018-01-17 | $110.08 | $111.35 | $109.90 | $111.19 | $104.83 | 977,073 |
| 2018-01-16 | $111.98 | $112.38 | $110.45 | $110.68 | $104.35 | 927,218 |
| 2018-01-12 | $109.83 | $110.63 | $109.51 | $110.13 | $103.83 | 1,603,401 |
| 2018-01-11 | $110.54 | $110.65 | $109.37 | $109.64 | $103.37 | 2,291,164 |
| 2018-01-10 | $113.64 | $113.82 | $112.59 | $112.87 | $106.42 | 705,869 |
| 2018-01-09 | $114.36 | $114.46 | $113.45 | $114.16 | $107.63 | 515,853 |
| 2018-01-08 | $115.09 | $115.42 | $114.76 | $114.80 | $108.24 | 515,510 |
| 2018-01-05 | $115.45 | $116.50 | $115.36 | $116.33 | $109.68 | 475,330 |
| 2018-01-04 | $114.78 | $115.30 | $114.70 | $115.05 | $108.47 | 539,287 |
| 2018-01-03 | $112.63 | $113.69 | $112.55 | $113.31 | $106.83 | 506,151 |
| 2018-01-02 | $111.23 | $112.42 | $111.13 | $112.39 | $105.96 | 540,574 |
| 2017-12-29 | $112.22 | $112.69 | $111.99 | $112.36 | $105.94 | 287,764 |
| 2017-12-28 | $112.78 | $113.02 | $112.03 | $112.40 | $105.97 | 487,933 |
| 2017-12-27 | $112.75 | $113.35 | $112.59 | $113.10 | $106.63 | 317,501 |
| 2017-12-26 | $112.43 | $112.50 | $111.93 | $112.36 | $105.94 | 157,966 |
| 2017-12-22 | $112.29 | $112.64 | $111.95 | $112.58 | $106.14 | 262,565 |
| 2017-12-21 | $112.87 | $113.47 | $112.73 | $112.88 | $106.43 | 369,841 |
| 2017-12-20 | $113.76 | $113.82 | $112.60 | $113.16 | $106.69 | 471,020 |
| 2017-12-19 | $115.60 | $115.68 | $114.55 | $115.20 | $108.61 | 426,984 |
| 2017-12-18 | $116.31 | $116.41 | $115.81 | $115.92 | $109.29 | 472,321 |
| 2017-12-15 | $113.55 | $114.70 | $113.39 | $114.28 | $107.75 | 854,253 |
| 2017-12-14 | $114.34 | $114.92 | $113.80 | $113.80 | $107.29 | 614,525 |
| 2017-12-13 | $113.18 | $113.49 | $112.58 | $112.90 | $106.45 | 324,915 |
| 2017-12-12 | $112.48 | $112.97 | $112.20 | $112.67 | $106.23 | 467,555 |
| 2017-12-11 | $111.40 | $112.10 | $111.31 | $112.03 | $105.63 | 547,609 |
| 2017-12-08 | $113.08 | $113.29 | $112.42 | $112.55 | $106.12 | 256,940 |
| 2017-12-07 | $111.86 | $112.63 | $111.75 | $112.42 | $105.99 | 350,757 |
| 2017-12-06 | $110.72 | $112.56 | $110.49 | $112.20 | $105.79 | 482,076 |
| 2017-12-05 | $110.80 | $112.10 | $110.61 | $111.30 | $104.94 | 533,708 |
| 2017-12-04 | $112.64 | $112.64 | $111.38 | $111.44 | $105.07 | 569,172 |
| 2017-12-01 | $111.56 | $112.17 | $110.77 | $111.78 | $105.39 | 660,770 |
| 2017-11-30 | $113.46 | $113.67 | $112.76 | $113.35 | $106.87 | 796,116 |
| 2017-11-29 | $115.31 | $115.31 | $112.54 | $112.97 | $106.51 | 614,545 |
| 2017-11-28 | $116.09 | $116.14 | $115.19 | $115.52 | $108.92 | 281,529 |
| 2017-11-27 | $116.00 | $116.26 | $115.57 | $115.74 | $109.12 | 394,022 |
| 2017-11-24 | $115.81 | $116.47 | $115.65 | $116.41 | $109.75 | 294,119 |
| 2017-11-22 | $114.72 | $115.64 | $113.54 | $113.85 | $107.34 | 385,053 |
| 2017-11-21 | $114.91 | $115.57 | $114.86 | $115.29 | $108.70 | 286,982 |
| 2017-11-20 | $113.65 | $114.26 | $113.53 | $114.03 | $107.51 | 299,644 |
| 2017-11-17 | $114.09 | $114.28 | $113.59 | $113.75 | $107.25 | 393,707 |
| 2017-11-16 | $113.44 | $114.01 | $113.31 | $113.94 | $107.43 | 487,695 |
| 2017-11-15 | $112.57 | $113.43 | $112.42 | $112.88 | $106.43 | 663,833 |
| 2017-11-14 | $113.13 | $113.24 | $112.49 | $113.08 | $106.62 | 435,484 |
| 2017-11-13 | $111.01 | $112.40 | $110.94 | $112.37 | $105.95 | 518,130 |
| 2017-11-10 | $113.11 | $113.12 | $112.09 | $112.59 | $106.15 | 486,964 |
| 2017-11-09 | $112.55 | $112.85 | $111.74 | $112.64 | $106.20 | 635,340 |
| 2017-11-08 | $114.00 | $114.79 | $113.79 | $114.60 | $108.05 | 485,905 |
| 2017-11-07 | $114.51 | $114.70 | $113.84 | $114.22 | $107.69 | 1,140,493 |
| 2017-11-06 | $115.48 | $115.54 | $114.67 | $114.99 | $108.42 | 688,752 |
| 2017-11-03 | $115.17 | $115.22 | $114.62 | $114.91 | $108.34 | 917,960 |
| 2017-11-02 | $116.00 | $116.13 | $114.91 | $115.52 | $108.92 | 587,366 |
| 2017-11-01 | $116.36 | $116.90 | $115.93 | $116.27 | $109.62 | 916,153 |
| 2017-10-31 | $114.23 | $114.48 | $113.57 | $114.20 | $107.67 | 302,978 |
| 2017-10-30 | $113.40 | $113.82 | $113.39 | $113.80 | $107.29 | 400,268 |
| 2017-10-27 | $114.38 | $114.41 | $113.48 | $114.15 | $107.62 | 582,321 |
| 2017-10-26 | $113.31 | $113.98 | $112.65 | $113.40 | $106.92 | 561,069 |
| 2017-10-25 | $113.22 | $113.62 | $112.32 | $112.80 | $106.35 | 783,625 |
| 2017-10-24 | $112.19 | $112.51 | $111.62 | $112.30 | $105.88 | 560,257 |
| 2017-10-23 | $112.56 | $113.14 | $112.26 | $112.32 | $105.90 | 720,305 |
| 2017-10-20 | $112.68 | $112.71 | $111.87 | $112.03 | $105.63 | 776,087 |
| 2017-10-19 | $112.39 | $113.64 | $111.80 | $113.40 | $106.92 | 1,799,661 |
| 2017-10-18 | $112.16 | $112.17 | $111.14 | $111.77 | $105.38 | 533,046 |
| 2017-10-17 | $111.12 | $111.47 | $110.86 | $111.34 | $104.97 | 328,426 |
| 2017-10-16 | $112.09 | $112.09 | $111.56 | $111.84 | $105.45 | 515,688 |
| 2017-10-13 | $112.71 | $113.17 | $112.60 | $112.72 | $106.28 | 344,985 |
| 2017-10-12 | $112.55 | $113.03 | $112.51 | $112.65 | $106.21 | 322,600 |
| 2017-10-11 | $112.19 | $112.80 | $112.16 | $112.66 | $106.22 | 522,710 |
| 2017-10-10 | $112.47 | $112.55 | $111.81 | $112.35 | $105.93 | 561,067 |
| 2017-10-09 | $111.44 | $112.31 | $111.34 | $112.31 | $105.89 | 789,103 |
| 2017-10-06 | $109.84 | $110.97 | $109.84 | $110.97 | $104.63 | 787,240 |
| 2017-10-05 | $110.30 | $110.94 | $110.04 | $110.92 | $104.58 | 574,214 |
| 2017-10-04 | $110.09 | $110.58 | $109.93 | $110.12 | $103.82 | 545,092 |
| 2017-10-03 | $110.66 | $111.21 | $110.65 | $110.94 | $104.60 | 378,242 |
| 2017-10-02 | $109.97 | $110.71 | $109.94 | $110.56 | $104.24 | 557,343 |
| 2017-09-29 | $108.77 | $109.66 | $108.60 | $109.65 | $103.38 | 549,407 |
| 2017-09-28 | $108.35 | $108.95 | $108.35 | $108.80 | $102.58 | 414,672 |
| 2017-09-27 | $107.43 | $108.34 | $107.43 | $107.98 | $101.81 | 663,937 |
| 2017-09-26 | $108.09 | $108.28 | $107.38 | $107.92 | $101.75 | 768,774 |
| 2017-09-25 | $109.85 | $109.86 | $108.37 | $108.95 | $102.72 | 482,779 |
| 2017-09-22 | $110.29 | $110.53 | $109.80 | $110.27 | $103.97 | 464,367 |
| 2017-09-21 | $109.64 | $110.01 | $109.25 | $109.63 | $103.36 | 459,660 |
| 2017-09-20 | $110.24 | $110.44 | $108.97 | $109.90 | $103.62 | 636,386 |
| 2017-09-19 | $110.64 | $110.67 | $110.06 | $110.33 | $104.02 | 641,084 |
| 2017-09-18 | $109.97 | $110.29 | $109.88 | $110.06 | $103.77 | 1,057,738 |
| 2017-09-15 | $109.76 | $110.12 | $109.33 | $109.74 | $103.47 | 726,481 |
| 2017-09-14 | $108.91 | $109.46 | $108.71 | $109.20 | $102.96 | 403,354 |
| 2017-09-13 | $109.75 | $109.90 | $109.47 | $109.80 | $103.52 | 586,473 |
| 2017-09-12 | $109.93 | $110.21 | $109.59 | $109.94 | $103.65 | 838,977 |
| 2017-09-11 | $109.55 | $110.32 | $109.50 | $110.19 | $103.89 | 1,069,085 |
| 2017-09-08 | $108.86 | $109.07 | $108.18 | $108.30 | $102.11 | 851,071 |
| 2017-09-07 | $107.91 | $108.37 | $107.61 | $108.01 | $101.83 | 1,044,995 |
| 2017-09-06 | $106.02 | $106.34 | $105.43 | $106.07 | $100.01 | 684,613 |
| 2017-09-05 | $105.13 | $105.62 | $104.35 | $104.76 | $98.77 | 354,642 |
| 2017-09-01 | $105.71 | $105.74 | $105.12 | $105.34 | $99.32 | 378,665 |
| 2017-08-31 | $104.60 | $105.10 | $104.25 | $104.95 | $98.95 | 764,160 |
| 2017-08-30 | $104.49 | $104.76 | $104.15 | $104.53 | $98.55 | 480,290 |
| 2017-08-29 | $104.09 | $105.24 | $104.03 | $104.78 | $98.79 | 923,093 |
| 2017-08-28 | $105.60 | $105.69 | $105.02 | $105.37 | $99.35 | 346,502 |
| 2017-08-25 | $104.97 | $105.46 | $104.88 | $105.12 | $99.11 | 378,662 |
| 2017-08-24 | $105.19 | $105.29 | $104.45 | $104.61 | $98.63 | 550,162 |
| 2017-08-23 | $105.32 | $105.85 | $105.28 | $105.56 | $99.52 | 321,854 |
| 2017-08-22 | $105.33 | $105.66 | $105.12 | $105.41 | $99.38 | 427,199 |
| 2017-08-21 | $104.78 | $105.03 | $104.35 | $104.93 | $98.93 | 396,280 |
| 2017-08-18 | $104.77 | $105.12 | $104.49 | $104.82 | $98.83 | 488,272 |
| 2017-08-17 | $105.56 | $105.66 | $104.53 | $104.55 | $98.57 | 377,776 |
| 2017-08-16 | $105.75 | $106.34 | $105.70 | $106.16 | $100.09 | 520,586 |
| 2017-08-15 | $105.66 | $106.16 | $105.30 | $105.89 | $99.84 | 533,634 |
| 2017-08-14 | $105.81 | $106.19 | $105.68 | $105.70 | $99.66 | 653,689 |
| 2017-08-11 | $104.35 | $104.69 | $103.93 | $104.46 | $98.49 | 573,711 |
| 2017-08-10 | $104.68 | $104.84 | $103.77 | $103.81 | $97.88 | 783,948 |
| 2017-08-09 | $105.25 | $105.89 | $105.15 | $105.69 | $99.65 | 562,497 |
| 2017-08-08 | $106.96 | $107.17 | $106.22 | $106.40 | $100.32 | 671,598 |
| 2017-08-07 | $106.75 | $106.90 | $106.43 | $106.60 | $100.51 | 465,837 |
| 2017-08-04 | $107.74 | $107.95 | $107.18 | $107.36 | $101.22 | 515,166 |
| 2017-08-03 | $107.23 | $107.55 | $106.86 | $107.17 | $101.04 | 858,566 |
| 2017-08-02 | $106.89 | $106.95 | $105.81 | $106.34 | $100.26 | 573,519 |
| 2017-08-01 | $106.68 | $107.19 | $106.53 | $107.06 | $100.94 | 1,088,874 |
| 2017-07-31 | $105.89 | $105.90 | $105.20 | $105.85 | $99.80 | 595,289 |
| 2017-07-28 | $105.76 | $106.44 | $105.60 | $106.06 | $100.00 | 858,897 |
| 2017-07-27 | $105.76 | $105.97 | $104.00 | $105.08 | $99.07 | 732,848 |
| 2017-07-26 | $104.37 | $105.40 | $104.27 | $105.26 | $99.24 | 711,273 |
| 2017-07-25 | $104.31 | $104.46 | $103.71 | $103.87 | $97.93 | 810,705 |
| 2017-07-24 | $103.55 | $103.92 | $103.09 | $103.69 | $97.76 | 1,592,963 |
| 2017-07-21 | $103.76 | $104.31 | $103.29 | $104.28 | $98.32 | 1,320,387 |
| 2017-07-20 | $104.92 | $106.14 | $104.91 | $105.82 | $99.77 | 1,186,440 |
| 2017-07-19 | $105.50 | $105.62 | $105.16 | $105.54 | $99.51 | 899,923 |
| 2017-07-18 | $103.88 | $104.54 | $103.87 | $104.42 | $98.45 | 925,013 |
| 2017-07-17 | $104.29 | $104.84 | $104.19 | $104.81 | $98.82 | 584,503 |
| 2017-07-14 | $104.33 | $104.95 | $104.28 | $104.88 | $98.88 | 573,905 |
| 2017-07-13 | $104.81 | $105.02 | $104.01 | $104.15 | $98.20 | 478,252 |
| 2017-07-12 | $104.05 | $105.06 | $103.89 | $104.84 | $98.85 | 639,408 |
| 2017-07-11 | $103.20 | $104.11 | $103.20 | $103.93 | $97.99 | 479,041 |
| 2017-07-10 | $103.94 | $104.43 | $103.88 | $104.27 | $98.31 | 633,543 |
| 2017-07-07 | $102.15 | $103.51 | $102.08 | $103.25 | $97.35 | 708,444 |
| 2017-07-06 | $101.80 | $103.17 | $101.71 | $102.67 | $96.80 | 973,671 |
| 2017-07-05 | $102.71 | $103.73 | $102.56 | $103.62 | $97.70 | 708,203 |
| 2017-07-03 | $103.85 | $104.11 | $103.05 | $103.08 | $97.19 | 548,173 |
| 2017-06-30 | $104.86 | $105.06 | $104.17 | $104.67 | $98.69 | 771,870 |
| 2017-06-29 | $105.40 | $105.45 | $103.24 | $103.88 | $97.94 | 1,057,401 |
| 2017-06-28 | $106.12 | $106.97 | $105.77 | $106.90 | $100.79 | 671,973 |
| 2017-06-27 | $107.13 | $107.21 | $106.05 | $106.18 | $100.11 | 552,791 |
| 2017-06-26 | $107.77 | $107.97 | $107.00 | $107.05 | $100.93 | 568,891 |
| 2017-06-23 | $106.71 | $107.60 | $106.59 | $107.48 | $101.34 | 596,634 |
| 2017-06-22 | $107.14 | $107.43 | $106.65 | $107.06 | $100.94 | 753,890 |
| 2017-06-21 | $105.62 | $106.31 | $105.44 | $106.30 | $100.22 | 834,682 |
| 2017-06-20 | $106.12 | $106.24 | $105.32 | $105.53 | $99.50 | 626,926 |
| 2017-06-19 | $106.37 | $106.69 | $106.26 | $106.62 | $100.52 | 456,873 |
| 2017-06-16 | $104.84 | $105.82 | $104.67 | $105.79 | $99.74 | 862,911 |
| 2017-06-15 | $103.58 | $104.34 | $103.24 | $104.21 | $98.25 | 813,603 |
| 2017-06-14 | $106.87 | $107.03 | $104.61 | $105.39 | $99.36 | 790,128 |
| 2017-06-13 | $105.32 | $105.49 | $104.65 | $104.98 | $98.98 | 780,542 |
| 2017-06-12 | $103.87 | $104.04 | $102.90 | $103.58 | $97.66 | 1,408,501 |
| 2017-06-09 | $107.53 | $107.61 | $105.46 | $106.06 | $100.00 | 776,712 |
| 2017-06-08 | $107.60 | $107.73 | $106.95 | $107.53 | $101.38 | 558,890 |
| 2017-06-07 | $107.67 | $107.89 | $106.90 | $107.48 | $101.34 | 667,804 |
| 2017-06-06 | $107.14 | $107.83 | $107.11 | $107.64 | $101.49 | 1,026,499 |
| 2017-06-05 | $108.04 | $108.48 | $107.91 | $108.24 | $102.05 | 334,514 |
| 2017-06-02 | $108.36 | $108.72 | $108.14 | $108.60 | $102.39 | 685,502 |
| 2017-06-01 | $107.05 | $107.29 | $106.77 | $107.12 | $101.00 | 587,533 |
| 2017-05-31 | $107.57 | $107.93 | $107.04 | $107.56 | $101.41 | 569,126 |
| 2017-05-30 | $106.25 | $106.69 | $106.23 | $106.62 | $100.52 | 640,451 |
| 2017-05-26 | $105.78 | $106.36 | $105.78 | $106.30 | $100.22 | 781,865 |
| 2017-05-25 | $106.33 | $106.98 | $106.31 | $106.81 | $100.70 | 535,992 |
| 2017-05-24 | $106.11 | $106.69 | $105.98 | $106.59 | $100.50 | 314,788 |
| 2017-05-23 | $106.61 | $106.64 | $106.06 | $106.28 | $100.20 | 829,016 |
| 2017-05-22 | $105.45 | $105.76 | $105.41 | $105.74 | $99.69 | 629,733 |
| 2017-05-19 | $105.04 | $105.44 | $104.96 | $105.08 | $99.07 | 714,832 |
| 2017-05-18 | $103.63 | $104.42 | $103.57 | $103.93 | $97.99 | 1,088,712 |
| 2017-05-17 | $104.65 | $105.14 | $103.91 | $103.91 | $97.97 | 688,474 |
| 2017-05-16 | $104.98 | $105.08 | $104.14 | $104.69 | $98.70 | 463,961 |
| 2017-05-15 | $103.34 | $103.68 | $103.31 | $103.51 | $97.59 | 330,345 |
| 2017-05-12 | $102.79 | $103.55 | $102.71 | $103.37 | $97.46 | 556,857 |
| 2017-05-11 | $102.18 | $102.32 | $101.65 | $102.15 | $96.31 | 652,537 |
| 2017-05-10 | $104.00 | $104.05 | $103.26 | $103.39 | $96.55 | 540,317 |
| 2017-05-09 | $103.38 | $104.05 | $103.35 | $103.67 | $96.81 | 860,556 |
| 2017-05-08 | $103.03 | $103.41 | $102.91 | $103.31 | $96.48 | 485,418 |
| 2017-05-05 | $102.53 | $103.90 | $102.50 | $103.88 | $97.01 | 519,541 |
| 2017-05-04 | $101.49 | $102.46 | $101.42 | $102.36 | $95.59 | 576,722 |
| 2017-05-03 | $100.88 | $101.02 | $100.56 | $100.89 | $94.22 | 639,398 |
| 2017-05-02 | $100.85 | $101.38 | $100.75 | $101.37 | $94.67 | 968,418 |
| 2017-05-01 | $100.42 | $101.11 | $100.42 | $100.94 | $94.26 | 519,365 |
| 2017-04-28 | $100.07 | $100.45 | $100.00 | $100.18 | $93.55 | 736,680 |
| 2017-04-27 | $100.32 | $100.85 | $100.11 | $100.70 | $94.04 | 678,006 |
| 2017-04-26 | $100.81 | $101.06 | $100.20 | $100.25 | $93.62 | 1,648,807 |
| 2017-04-25 | $101.88 | $102.26 | $101.23 | $102.13 | $95.38 | 1,478,780 |
| 2017-04-24 | $100.83 | $101.96 | $100.61 | $101.38 | $94.68 | 19,202 |
| 2017-04-21 | $97.30 | $97.34 | $96.83 | $97.00 | $90.59 | 917,193 |
| 2017-04-20 | $97.50 | $97.52 | $97.11 | $97.15 | $90.73 | 681,846 |
| 2017-04-19 | $97.10 | $97.32 | $96.86 | $97.05 | $90.63 | 921,828 |
| 2017-04-18 | $96.81 | $97.03 | $96.49 | $97.02 | $90.60 | 488,306 |
| 2017-04-17 | $96.58 | $96.90 | $96.44 | $96.78 | $90.38 | 685,536 |
| 2017-04-13 | $96.61 | $97.09 | $96.17 | $96.18 | $89.82 | 1,023,677 |
| 2017-04-12 | $97.13 | $97.49 | $96.91 | $97.34 | $90.90 | 726,697 |
| 2017-04-11 | $97.04 | $97.26 | $96.04 | $97.06 | $90.64 | 841,308 |
| 2017-04-10 | $97.15 | $97.47 | $97.03 | $97.39 | $90.95 | 664,513 |
| 2017-04-07 | $97.05 | $97.65 | $97.01 | $97.52 | $91.07 | 448,660 |
| 2017-04-06 | $97.13 | $97.66 | $96.94 | $97.27 | $90.84 | 516,379 |
| 2017-04-05 | $97.75 | $98.31 | $97.27 | $97.38 | $90.94 | 511,710 |
| 2017-04-04 | $98.18 | $98.52 | $98.12 | $98.47 | $91.96 | 427,249 |
| 2017-04-03 | $98.62 | $98.69 | $97.65 | $98.21 | $91.72 | 576,779 |
| 2017-03-31 | $97.74 | $98.61 | $97.74 | $98.17 | $91.68 | 570,303 |
| 2017-03-30 | $97.90 | $98.24 | $97.77 | $97.91 | $91.43 | 742,975 |
| 2017-03-29 | $97.92 | $98.49 | $97.77 | $98.41 | $91.90 | 759,825 |
| 2017-03-28 | $98.21 | $98.65 | $98.13 | $98.49 | $91.98 | 655,362 |
| 2017-03-27 | $97.14 | $97.65 | $96.94 | $97.35 | $90.91 | 520,202 |
| 2017-03-24 | $97.94 | $98.32 | $97.59 | $97.89 | $91.42 | 428,852 |
| 2017-03-23 | $97.33 | $98.29 | $97.26 | $97.87 | $91.40 | 575,114 |
| 2017-03-22 | $97.33 | $98.05 | $97.23 | $97.65 | $91.19 | 702,715 |
| 2017-03-21 | $98.63 | $98.79 | $96.92 | $97.01 | $90.59 | 1,571,705 |
| 2017-03-20 | $98.06 | $98.18 | $97.73 | $98.11 | $91.62 | 1,174,747 |
| 2017-03-17 | $97.52 | $97.77 | $97.19 | $97.36 | $90.92 | 1,412,640 |
| 2017-03-16 | $97.38 | $97.44 | $96.94 | $97.34 | $90.90 | 1,307,658 |
| 2017-03-15 | $94.94 | $96.16 | $94.87 | $96.04 | $89.69 | 926,967 |
| 2017-03-14 | $95.08 | $95.17 | $94.62 | $94.70 | $88.44 | 837,138 |
| 2017-03-13 | $94.88 | $95.27 | $94.88 | $95.12 | $88.83 | 876,457 |
| 2017-03-10 | $94.94 | $95.30 | $94.60 | $95.18 | $88.89 | 1,229,162 |
| 2017-03-09 | $94.86 | $94.88 | $94.30 | $94.57 | $88.32 | 611,947 |
| 2017-03-08 | $94.18 | $94.58 | $94.11 | $94.18 | $87.95 | 345,984 |
| 2017-03-07 | $93.96 | $94.40 | $93.74 | $94.02 | $87.80 | 516,973 |
| 2017-03-06 | $94.19 | $94.29 | $93.79 | $94.09 | $87.87 | 380,101 |
| 2017-03-03 | $94.12 | $94.64 | $94.01 | $94.64 | $88.38 | 490,230 |
| 2017-03-02 | $93.91 | $94.71 | $93.81 | $94.46 | $88.21 | 554,989 |
| 2017-03-01 | $93.96 | $94.66 | $93.89 | $94.48 | $88.23 | 1,028,183 |
| 2017-02-28 | $93.16 | $93.58 | $93.16 | $93.18 | $87.02 | 596,526 |
| 2017-02-27 | $92.89 | $93.35 | $92.87 | $93.22 | $87.06 | 512,605 |
| 2017-02-24 | $93.01 | $93.37 | $92.77 | $93.37 | $87.20 | 630,167 |
| 2017-02-23 | $93.92 | $94.45 | $93.83 | $94.14 | $87.91 | 449,672 |
| 2017-02-22 | $93.56 | $94.17 | $93.42 | $94.01 | $87.79 | 606,249 |
| 2017-02-21 | $92.55 | $93.15 | $92.51 | $93.15 | $86.99 | 604,454 |
| 2017-02-17 | $92.24 | $92.58 | $92.19 | $92.46 | $86.35 | 729,484 |
| 2017-02-16 | $92.48 | $92.84 | $92.45 | $92.75 | $86.62 | 597,846 |
| 2017-02-15 | $91.44 | $92.55 | $91.39 | $92.45 | $86.34 | 699,011 |
| 2017-02-14 | $92.49 | $92.53 | $92.08 | $92.47 | $86.35 | 439,584 |
| 2017-02-13 | $92.88 | $92.93 | $92.48 | $92.53 | $86.41 | 400,411 |
| 2017-02-10 | $91.70 | $91.94 | $91.64 | $91.73 | $85.66 | 417,028 |
| 2017-02-09 | $91.90 | $92.17 | $91.71 | $91.71 | $85.64 | 548,787 |
| 2017-02-08 | $91.72 | $92.22 | $91.62 | $91.79 | $85.72 | 653,804 |
| 2017-02-07 | $91.36 | $91.99 | $91.31 | $91.96 | $85.88 | 1,532,969 |
| 2017-02-06 | $90.89 | $91.33 | $90.81 | $91.25 | $85.22 | 1,222,105 |
| 2017-02-03 | $92.40 | $92.58 | $92.07 | $92.52 | $86.40 | 628,735 |
| 2017-02-02 | $92.56 | $92.64 | $91.75 | $91.87 | $85.79 | 1,481,436 |
| 2017-02-01 | $90.93 | $91.01 | $90.19 | $90.71 | $84.71 | 1,177,675 |
| 2017-01-31 | $91.73 | $91.80 | $91.19 | $91.51 | $85.46 | 924,399 |
| 2017-01-30 | $90.67 | $91.44 | $90.49 | $91.33 | $85.29 | 1,127,642 |
| 2017-01-27 | $91.22 | $91.56 | $90.87 | $91.12 | $85.09 | 786,637 |
| 2017-01-26 | $90.64 | $91.04 | $90.43 | $90.82 | $84.81 | 764,517 |
| 2017-01-25 | $90.94 | $91.29 | $90.56 | $91.22 | $85.19 | 1,012,894 |
| 2017-01-24 | $90.01 | $90.13 | $89.31 | $89.63 | $83.70 | 1,188,451 |
| 2017-01-23 | $89.44 | $89.47 | $88.84 | $89.30 | $83.39 | 647,571 |
| 2017-01-20 | $89.37 | $89.59 | $89.31 | $89.40 | $83.49 | 424,321 |
| 2017-01-19 | $88.80 | $89.49 | $88.80 | $89.23 | $83.33 | 1,153,558 |
| 2017-01-18 | $88.90 | $89.38 | $88.87 | $89.35 | $83.44 | 790,134 |
| 2017-01-17 | $89.51 | $89.74 | $89.28 | $89.64 | $83.71 | 853,804 |
| 2017-01-13 | $89.28 | $89.68 | $89.10 | $89.44 | $83.53 | 406,078 |
| 2017-01-12 | $88.72 | $89.62 | $88.67 | $89.39 | $83.48 | 614,420 |
| 2017-01-11 | $87.83 | $88.92 | $87.76 | $88.79 | $82.92 | 1,417,935 |
| 2017-01-10 | $89.03 | $89.28 | $88.51 | $88.63 | $82.77 | 579,928 |
| 2017-01-09 | $88.97 | $89.48 | $88.92 | $89.36 | $83.45 | 1,230,843 |
| 2017-01-06 | $87.82 | $88.73 | $87.72 | $88.47 | $82.62 | 911,445 |
| 2017-01-05 | $86.37 | $87.95 | $86.33 | $87.85 | $82.04 | 1,257,940 |
| 2017-01-04 | $85.66 | $86.70 | $85.49 | $86.66 | $80.93 | 1,057,673 |
| 2017-01-03 | $86.25 | $86.44 | $85.92 | $86.30 | $80.59 | 803,732 |
| 2016-12-30 | $86.92 | $87.23 | $86.07 | $86.43 | $80.71 | 835,039 |
| 2016-12-29 | $86.38 | $86.69 | $86.23 | $86.51 | $80.79 | 529,631 |
| 2016-12-28 | $85.92 | $86.03 | $85.54 | $85.68 | $80.01 | 363,416 |
| 2016-12-27 | $85.76 | $86.14 | $85.73 | $85.80 | $80.13 | 320,283 |
| 2016-12-23 | $85.44 | $85.75 | $85.42 | $85.69 | $80.02 | 349,427 |
| 2016-12-22 | $85.95 | $85.99 | $85.58 | $85.71 | $80.04 | 1,020,824 |
| 2016-12-21 | $86.61 | $86.67 | $85.85 | $85.95 | $80.27 | 478,221 |
| 2016-12-20 | $85.77 | $86.09 | $85.58 | $86.05 | $80.36 | 426,419 |
| 2016-12-19 | $85.47 | $85.88 | $85.11 | $85.27 | $79.63 | 424,338 |
| 2016-12-16 | $84.81 | $85.21 | $84.76 | $85.01 | $79.39 | 569,112 |
| 2016-12-15 | $84.28 | $84.94 | $84.14 | $84.68 | $79.08 | 770,797 |
| 2016-12-14 | $85.60 | $85.98 | $84.71 | $84.91 | $79.29 | 686,850 |
| 2016-12-13 | $85.17 | $86.05 | $85.17 | $85.44 | $79.79 | 486,465 |
| 2016-12-12 | $84.70 | $84.73 | $84.03 | $84.46 | $78.87 | 767,038 |
| 2016-12-09 | $84.37 | $84.62 | $84.21 | $84.43 | $78.85 | 552,511 |
| 2016-12-08 | $84.17 | $84.64 | $84.05 | $84.24 | $78.67 | 877,422 |
| 2016-12-07 | $83.50 | $84.95 | $83.45 | $84.74 | $79.14 | 583,885 |
| 2016-12-06 | $82.49 | $83.15 | $82.45 | $82.99 | $77.50 | 680,411 |
| 2016-12-05 | $82.85 | $83.29 | $82.59 | $83.13 | $77.63 | 438,816 |
| 2016-12-02 | $81.47 | $82.42 | $81.30 | $81.92 | $76.50 | 1,253,488 |
| 2016-12-01 | $82.89 | $82.97 | $81.75 | $81.91 | $76.49 | 868,170 |
| 2016-11-30 | $84.29 | $84.29 | $83.16 | $83.22 | $77.72 | 596,414 |
| 2016-11-29 | $83.92 | $84.79 | $83.82 | $84.52 | $78.93 | 597,836 |
| 2016-11-28 | $85.01 | $85.23 | $84.53 | $84.56 | $78.97 | 710,747 |
| 2016-11-25 | $85.80 | $85.85 | $85.35 | $85.61 | $79.95 | 658,072 |
| 2016-11-23 | $83.74 | $84.19 | $83.57 | $84.14 | $78.58 | 852,255 |
| 2016-11-22 | $84.79 | $85.52 | $84.36 | $85.40 | $79.75 | 1,735,235 |
| 2016-11-21 | $83.84 | $84.25 | $83.65 | $84.25 | $78.68 | 683,356 |
| 2016-11-18 | $82.92 | $83.28 | $82.73 | $83.22 | $77.72 | 870,439 |
| 2016-11-17 | $82.15 | $82.69 | $82.04 | $82.46 | $77.01 | 1,081,928 |
| 2016-11-16 | $81.63 | $82.52 | $81.62 | $82.24 | $76.80 | 883,591 |
| 2016-11-15 | $80.95 | $81.89 | $80.93 | $81.84 | $76.43 | 1,905,503 |
| 2016-11-14 | $81.44 | $81.86 | $81.07 | $81.61 | $76.21 | 1,290,144 |
| 2016-11-11 | $82.60 | $83.26 | $82.26 | $83.12 | $77.62 | 1,385,991 |
| 2016-11-10 | $84.83 | $85.53 | $83.65 | $84.35 | $78.77 | 1,319,786 |
| 2016-11-09 | $84.55 | $86.23 | $84.55 | $85.97 | $80.28 | 762,313 |
| 2016-11-08 | $86.27 | $86.83 | $86.25 | $86.46 | $80.74 | 717,454 |
| 2016-11-07 | $86.17 | $86.74 | $86.12 | $86.71 | $80.98 | 627,558 |
| 2016-11-04 | $85.55 | $85.88 | $85.20 | $85.35 | $79.71 | 616,546 |
| 2016-11-03 | $85.44 | $85.60 | $84.65 | $84.71 | $79.11 | 923,238 |
| 2016-11-02 | $86.47 | $86.80 | $85.83 | $86.05 | $80.36 | 765,190 |
| 2016-11-01 | $87.71 | $87.76 | $85.86 | $86.30 | $80.59 | 751,109 |
| 2016-10-31 | $87.88 | $88.30 | $87.69 | $87.84 | $82.03 | 637,742 |
| 2016-10-28 | $87.77 | $88.43 | $87.66 | $87.89 | $82.08 | 461,223 |
| 2016-10-27 | $88.31 | $88.39 | $87.63 | $87.66 | $81.86 | 799,728 |
| 2016-10-26 | $87.78 | $88.37 | $87.65 | $87.76 | $81.96 | 528,801 |
| 2016-10-25 | $88.15 | $88.63 | $88.02 | $88.31 | $82.47 | 697,325 |
| 2016-10-24 | $89.06 | $89.20 | $88.20 | $88.33 | $82.49 | 938,379 |
| 2016-10-21 | $89.22 | $89.38 | $88.36 | $88.82 | $82.95 | 3,089,231 |
| 2016-10-20 | $86.39 | $87.44 | $86.20 | $87.28 | $81.51 | 1,157,222 |
| 2016-10-19 | $87.19 | $87.50 | $86.90 | $86.96 | $81.21 | 578,113 |
| 2016-10-18 | $88.17 | $88.20 | $87.48 | $87.66 | $81.86 | 1,086,773 |
| 2016-10-17 | $86.44 | $86.66 | $86.19 | $86.35 | $80.64 | 600,741 |
| 2016-10-14 | $86.95 | $87.28 | $86.07 | $86.13 | $80.43 | 1,358,326 |
| 2016-10-13 | $86.49 | $87.52 | $86.16 | $87.24 | $81.47 | 651,470 |
| 2016-10-12 | $87.61 | $87.72 | $87.11 | $87.22 | $81.45 | 921,574 |
| 2016-10-11 | $89.64 | $89.70 | $88.54 | $88.61 | $82.75 | 897,530 |
| 2016-10-10 | $89.97 | $90.23 | $89.91 | $90.09 | $84.13 | 750,084 |
| 2016-10-07 | $90.48 | $90.54 | $89.06 | $89.57 | $83.65 | 984,467 |
| 2016-10-06 | $90.82 | $91.02 | $90.64 | $90.93 | $84.92 | 940,191 |
| 2016-10-05 | $91.38 | $91.45 | $90.85 | $90.96 | $84.94 | 422,525 |
| 2016-10-04 | $90.46 | $91.12 | $90.34 | $90.57 | $84.58 | 584,031 |
| 2016-10-03 | $90.92 | $91.31 | $90.59 | $90.89 | $84.88 | 544,997 |
| 2016-09-30 | $90.01 | $91.66 | $89.84 | $91.41 | $85.36 | 1,029,163 |
| 2016-09-29 | $90.96 | $91.35 | $89.20 | $89.54 | $83.62 | 952,836 |
| 2016-09-28 | $91.45 | $92.18 | $90.90 | $92.08 | $85.99 | 926,194 |
| 2016-09-27 | $89.76 | $91.16 | $89.65 | $91.06 | $85.04 | 731,209 |
| 2016-09-26 | $90.97 | $91.03 | $90.50 | $90.74 | $84.74 | 628,814 |
| 2016-09-23 | $91.76 | $91.89 | $91.51 | $91.54 | $85.49 | 726,275 |
| 2016-09-22 | $92.58 | $92.76 | $92.19 | $92.36 | $86.25 | 1,825,575 |
| 2016-09-21 | $89.45 | $90.42 | $89.16 | $90.32 | $84.35 | 714,764 |
| 2016-09-20 | $89.37 | $89.39 | $88.85 | $89.04 | $83.15 | 699,115 |
| 2016-09-19 | $88.21 | $88.48 | $87.85 | $88.09 | $82.26 | 476,331 |
| 2016-09-16 | $86.93 | $87.18 | $86.70 | $86.86 | $81.12 | 1,034,879 |
| 2016-09-15 | $87.77 | $88.81 | $87.53 | $88.67 | $82.81 | 758,238 |
| 2016-09-14 | $88.13 | $88.76 | $88.07 | $88.32 | $82.48 | 561,273 |
| 2016-09-13 | $88.23 | $88.51 | $87.69 | $88.15 | $82.32 | 934,824 |
| 2016-09-12 | $87.38 | $88.81 | $87.28 | $88.76 | $82.89 | 889,163 |
| 2016-09-09 | $88.64 | $88.72 | $87.60 | $87.64 | $81.84 | 1,210,458 |
| 2016-09-08 | $90.38 | $90.52 | $89.50 | $89.54 | $83.62 | 1,057,537 |
| 2016-09-07 | $90.77 | $91.00 | $90.36 | $90.82 | $84.81 | 621,278 |
| 2016-09-06 | $90.22 | $90.50 | $89.90 | $90.40 | $84.42 | 537,078 |
| 2016-09-02 | $89.32 | $89.81 | $89.09 | $89.64 | $83.71 | 535,952 |
| 2016-09-01 | $88.28 | $88.53 | $87.92 | $88.47 | $82.62 | 612,110 |
| 2016-08-31 | $87.88 | $88.20 | $87.60 | $87.97 | $82.15 | 490,104 |
| 2016-08-30 | $88.70 | $88.99 | $88.53 | $88.74 | $82.87 | 719,963 |
| 2016-08-29 | $86.67 | $87.44 | $86.66 | $87.20 | $81.43 | 724,971 |
| 2016-08-26 | $87.58 | $88.55 | $86.88 | $87.27 | $81.50 | 868,908 |
| 2016-08-25 | $87.26 | $87.54 | $87.13 | $87.39 | $81.61 | 424,669 |
| 2016-08-24 | $87.65 | $87.71 | $87.24 | $87.36 | $81.58 | 386,612 |
| 2016-08-23 | $87.92 | $88.11 | $87.61 | $87.78 | $81.97 | 339,454 |
| 2016-08-22 | $87.27 | $87.65 | $87.13 | $87.56 | $81.77 | 351,732 |
| 2016-08-19 | $88.37 | $88.40 | $87.92 | $88.18 | $82.35 | 530,154 |
| 2016-08-18 | $87.82 | $88.13 | $87.68 | $88.05 | $82.23 | 299,453 |
| 2016-08-17 | $87.60 | $88.02 | $87.25 | $87.86 | $82.05 | 427,969 |
| 2016-08-16 | $87.98 | $88.25 | $87.73 | $87.74 | $81.94 | 711,713 |
| 2016-08-15 | $87.76 | $88.17 | $87.69 | $88.00 | $82.18 | 437,266 |
| 2016-08-12 | $88.13 | $88.15 | $87.38 | $87.53 | $81.74 | 811,308 |
| 2016-08-11 | $88.04 | $88.14 | $87.68 | $87.72 | $81.92 | 1,161,144 |
| 2016-08-10 | $87.86 | $87.92 | $87.49 | $87.67 | $81.87 | 831,431 |
| 2016-08-09 | $86.31 | $87.87 | $86.28 | $87.28 | $81.51 | 1,287,077 |
| 2016-08-08 | $85.28 | $85.90 | $85.28 | $85.87 | $80.19 | 547,350 |
| 2016-08-05 | $85.54 | $86.27 | $85.49 | $86.21 | $80.51 | 1,115,298 |
| 2016-08-04 | $85.29 | $86.13 | $85.28 | $85.97 | $80.28 | 1,326,243 |
| 2016-08-03 | $85.97 | $86.18 | $85.87 | $86.15 | $80.45 | 734,679 |
| 2016-08-02 | $86.66 | $86.68 | $86.14 | $86.53 | $80.81 | 1,455,592 |
| 2016-08-01 | $87.17 | $87.62 | $87.02 | $87.28 | $81.51 | 692,281 |
| 2016-07-29 | $87.56 | $87.78 | $87.14 | $87.39 | $81.61 | 1,801,572 |
| 2016-07-28 | $86.82 | $87.07 | $86.47 | $86.54 | $80.82 | 1,969,380 |
| 2016-07-27 | $86.32 | $86.41 | $85.63 | $86.15 | $80.45 | 1,154,899 |
| 2016-07-26 | $85.35 | $85.55 | $85.07 | $85.33 | $79.69 | 916,844 |
| 2016-07-25 | $84.60 | $84.79 | $84.36 | $84.69 | $79.09 | 787,833 |
| 2016-07-22 | $83.94 | $84.81 | $83.84 | $84.45 | $78.87 | 1,513,408 |
| 2016-07-21 | $84.42 | $84.86 | $83.89 | $84.20 | $78.63 | 2,128,713 |
| 2016-07-20 | $82.98 | $83.81 | $82.82 | $83.71 | $78.17 | 2,905,110 |
| 2016-07-19 | $79.10 | $79.45 | $78.71 | $79.32 | $74.07 | 1,406,618 |
| 2016-07-18 | $79.10 | $79.65 | $78.80 | $79.59 | $74.33 | 1,182,306 |
| 2016-07-15 | $78.69 | $78.99 | $78.56 | $78.97 | $73.75 | 702,375 |
| 2016-07-14 | $79.26 | $79.53 | $78.95 | $79.21 | $73.97 | 997,439 |
| 2016-07-13 | $78.22 | $78.67 | $78.02 | $78.09 | $72.93 | 544,930 |
| 2016-07-12 | $78.43 | $78.70 | $78.05 | $78.31 | $73.13 | 1,122,112 |
| 2016-07-11 | $77.87 | $78.14 | $77.73 | $78.02 | $72.86 | 1,417,574 |
| 2016-07-08 | $76.26 | $76.78 | $75.92 | $76.60 | $71.53 | 1,438,026 |
| 2016-07-07 | $74.62 | $74.85 | $74.38 | $74.59 | $69.66 | 1,220,187 |
| 2016-07-06 | $73.73 | $74.76 | $73.33 | $74.71 | $69.77 | 1,131,553 |
| 2016-07-05 | $74.94 | $74.98 | $73.94 | $74.16 | $69.26 | 927,087 |
| 2016-07-01 | $75.43 | $75.58 | $74.85 | $74.97 | $70.01 | 440,863 |
| 2016-06-30 | $74.39 | $75.03 | $73.80 | $75.02 | $70.06 | 1,007,681 |
| 2016-06-29 | $75.26 | $75.40 | $74.55 | $75.10 | $70.13 | 949,560 |
| 2016-06-28 | $73.68 | $74.00 | $73.06 | $73.85 | $68.97 | 1,078,106 |
| 2016-06-27 | $72.35 | $72.36 | $71.39 | $72.02 | $67.26 | 2,171,761 |
| 2016-06-24 | $74.17 | $76.31 | $73.92 | $73.94 | $69.05 | 3,748,653 |
| 2016-06-23 | $80.52 | $81.18 | $79.78 | $81.07 | $75.71 | 1,349,106 |
| 2016-06-22 | $80.01 | $80.19 | $78.80 | $78.83 | $73.62 | 1,132,669 |
| 2016-06-21 | $79.15 | $79.78 | $78.88 | $79.42 | $74.17 | 994,650 |
| 2016-06-20 | $79.27 | $79.30 | $78.06 | $78.09 | $72.93 | 1,038,375 |
| 2016-06-17 | $76.68 | $77.04 | $75.80 | $76.90 | $71.81 | 1,097,189 |
| 2016-06-16 | $74.86 | $76.32 | $74.43 | $76.20 | $71.16 | 1,790,080 |
| 2016-06-15 | $76.03 | $76.47 | $75.79 | $75.83 | $70.82 | 1,329,314 |
| 2016-06-14 | $75.25 | $76.13 | $75.22 | $76.11 | $71.08 | 2,129,933 |
| 2016-06-13 | $76.73 | $77.43 | $76.69 | $76.79 | $71.71 | 1,493,835 |
| 2016-06-10 | $78.91 | $79.23 | $77.94 | $78.44 | $73.25 | 1,258,700 |
| 2016-06-09 | $80.55 | $81.01 | $80.55 | $80.74 | $75.40 | 368,543 |
| 2016-06-08 | $81.67 | $81.73 | $81.18 | $81.52 | $76.13 | 425,097 |
| 2016-06-07 | $81.97 | $82.19 | $81.81 | $81.90 | $76.48 | 468,130 |
| 2016-06-06 | $81.37 | $81.54 | $81.03 | $81.33 | $75.95 | 456,656 |
| 2016-06-03 | $80.87 | $81.37 | $80.51 | $81.17 | $75.80 | 561,724 |
| 2016-06-02 | $80.54 | $80.92 | $80.25 | $80.92 | $75.57 | 617,291 |
| 2016-06-01 | $80.97 | $81.26 | $80.83 | $81.21 | $75.84 | 772,272 |
| 2016-05-31 | $81.52 | $81.62 | $80.82 | $81.07 | $75.71 | 1,342,508 |
| 2016-05-27 | $81.19 | $81.33 | $80.76 | $81.00 | $75.64 | 506,614 |
| 2016-05-26 | $81.43 | $81.54 | $80.99 | $81.21 | $75.84 | 917,157 |
| 2016-05-25 | $80.55 | $80.79 | $80.13 | $80.51 | $75.19 | 2,741,785 |
| 2016-05-24 | $79.11 | $79.73 | $79.08 | $79.55 | $74.29 | 855,460 |
| 2016-05-23 | $78.27 | $78.58 | $77.90 | $77.95 | $72.79 | 730,572 |
| 2016-05-20 | $77.66 | $77.96 | $77.47 | $77.72 | $72.58 | 883,353 |
| 2016-05-19 | $77.11 | $77.32 | $76.55 | $76.80 | $71.72 | 800,989 |
| 2016-05-18 | $77.00 | $78.17 | $76.86 | $77.52 | $72.39 | 660,927 |
| 2016-05-17 | $77.49 | $77.67 | $76.70 | $76.96 | $71.87 | 956,079 |
| 2016-05-16 | $77.23 | $78.12 | $77.15 | $77.83 | $72.68 | 595,644 |
| 2016-05-13 | $77.09 | $77.42 | $76.74 | $77.03 | $71.94 | 1,193,297 |
| 2016-05-12 | $77.89 | $78.04 | $76.87 | $77.25 | $72.14 | 559,104 |
| 2016-05-11 | $77.00 | $77.49 | $76.85 | $76.86 | $71.78 | 974,129 |
| 2016-05-10 | $76.86 | $77.63 | $76.85 | $77.59 | $72.46 | 620,908 |
| 2016-05-09 | $78.41 | $78.70 | $78.15 | $78.31 | $72.26 | 933,499 |
| 2016-05-06 | $76.99 | $77.44 | $76.79 | $77.33 | $71.36 | 467,345 |
| 2016-05-05 | $76.80 | $77.75 | $76.67 | $77.07 | $71.12 | 1,288,075 |
| 2016-05-04 | $77.62 | $77.68 | $77.17 | $77.47 | $71.49 | 1,121,675 |
| 2016-05-03 | $78.82 | $79.01 | $78.18 | $78.52 | $72.46 | 710,286 |
| 2016-05-02 | $79.68 | $79.86 | $79.15 | $79.75 | $73.59 | 894,354 |
| 2016-04-29 | $78.74 | $78.83 | $78.17 | $78.62 | $72.55 | 878,729 |
| 2016-04-28 | $79.52 | $80.19 | $79.20 | $79.37 | $73.24 | 982,695 |
| 2016-04-27 | $80.38 | $81.19 | $80.20 | $81.02 | $74.76 | 1,350,851 |
| 2016-04-26 | $79.20 | $79.81 | $78.98 | $79.50 | $73.36 | 869,720 |
| 2016-04-25 | $79.51 | $80.02 | $79.32 | $79.95 | $73.78 | 599,475 |
| 2016-04-22 | $80.66 | $80.72 | $79.79 | $80.20 | $74.01 | 891,039 |
| 2016-04-21 | $80.00 | $80.60 | $79.72 | $80.12 | $73.93 | 861,069 |
| 2016-04-20 | $80.25 | $80.90 | $80.03 | $80.55 | $74.33 | 1,574,129 |
| 2016-04-19 | $80.97 | $81.04 | $80.20 | $80.63 | $74.41 | 1,447,142 |
| 2016-04-18 | $79.02 | $79.71 | $78.98 | $79.34 | $73.21 | 690,464 |
| 2016-04-15 | $78.89 | $79.17 | $78.37 | $78.51 | $72.45 | 515,801 |
| 2016-04-14 | $78.99 | $79.12 | $78.62 | $79.03 | $72.93 | 932,975 |
| 2016-04-13 | $77.94 | $78.43 | $77.71 | $78.33 | $72.28 | 747,794 |
| 2016-04-12 | $77.25 | $78.68 | $77.06 | $78.58 | $72.51 | 1,717,618 |
| 2016-04-11 | $77.17 | $77.54 | $76.79 | $76.90 | $70.96 | 1,991,187 |
| 2016-04-08 | $77.38 | $77.47 | $76.63 | $76.71 | $70.79 | 2,004,783 |
| 2016-04-07 | $77.66 | $77.91 | $77.12 | $77.27 | $71.30 | 955,838 |
| 2016-04-06 | $77.80 | $79.19 | $77.75 | $79.19 | $73.08 | 747,495 |
| 2016-04-05 | $78.34 | $78.50 | $77.76 | $77.85 | $71.84 | 1,881,865 |
| 2016-04-04 | $79.90 | $80.11 | $79.32 | $79.54 | $73.40 | 710,324 |
| 2016-04-01 | $78.72 | $79.97 | $78.69 | $79.73 | $73.57 | 842,364 |
| 2016-03-31 | $80.95 | $81.24 | $80.38 | $80.42 | $74.21 | 607,991 |
| 2016-03-30 | $80.66 | $81.23 | $80.60 | $80.69 | $74.46 | 967,132 |
| 2016-03-29 | $78.89 | $80.28 | $78.67 | $80.20 | $74.01 | 1,082,561 |
| 2016-03-28 | $79.78 | $80.47 | $79.43 | $80.23 | $74.04 | 797,164 |
| 2016-03-24 | $79.19 | $79.53 | $79.07 | $79.44 | $73.31 | 389,063 |
| 2016-03-23 | $80.15 | $80.15 | $79.33 | $79.49 | $73.35 | 705,772 |
| 2016-03-22 | $78.92 | $79.77 | $78.82 | $79.56 | $73.42 | 322,693 |
| 2016-03-21 | $79.55 | $79.90 | $79.39 | $79.62 | $73.47 | 688,600 |
| 2016-03-18 | $79.55 | $80.30 | $79.21 | $79.91 | $73.74 | 707,666 |
| 2016-03-17 | $79.21 | $80.18 | $79.06 | $79.88 | $73.71 | 659,052 |
| 2016-03-16 | $78.98 | $80.21 | $78.84 | $80.07 | $73.89 | 553,030 |
| 2016-03-15 | $78.98 | $79.39 | $78.79 | $79.32 | $73.20 | 431,181 |
| 2016-03-14 | $78.82 | $79.12 | $78.57 | $78.76 | $72.68 | 549,544 |
| 2016-03-11 | $77.61 | $78.72 | $77.52 | $78.65 | $72.58 | 750,061 |
| 2016-03-10 | $77.88 | $78.49 | $76.20 | $76.86 | $70.93 | 1,087,843 |
| 2016-03-09 | $77.17 | $77.31 | $76.72 | $77.02 | $71.07 | 757,592 |
| 2016-03-08 | $76.30 | $76.98 | $76.23 | $76.34 | $70.45 | 625,759 |
| 2016-03-07 | $76.40 | $76.79 | $76.11 | $76.46 | $70.56 | 1,195,376 |
| 2016-03-04 | $77.00 | $77.42 | $76.51 | $76.94 | $71.00 | 957,319 |
| 2016-03-03 | $76.30 | $76.77 | $75.79 | $76.67 | $70.75 | 830,436 |
| 2016-03-02 | $77.10 | $77.74 | $76.68 | $77.71 | $71.71 | 1,079,604 |
| 2016-03-01 | $76.79 | $77.92 | $76.72 | $77.91 | $71.90 | 893,264 |
| 2016-02-29 | $75.37 | $76.20 | $75.32 | $75.34 | $69.52 | 791,452 |
| 2016-02-26 | $77.34 | $77.42 | $76.36 | $76.42 | $70.52 | 1,389,575 |
| 2016-02-25 | $77.20 | $78.09 | $76.92 | $78.08 | $72.05 | 1,007,264 |
| 2016-02-24 | $75.11 | $76.18 | $74.70 | $76.03 | $70.16 | 1,021,096 |
| 2016-02-23 | $77.32 | $77.44 | $76.70 | $76.78 | $70.85 | 562,867 |
| 2016-02-22 | $77.27 | $77.88 | $77.27 | $77.60 | $71.61 | 1,417,679 |
| 2016-02-19 | $76.56 | $77.77 | $76.43 | $77.63 | $71.64 | 1,359,717 |
| 2016-02-18 | $77.27 | $77.32 | $76.54 | $76.75 | $70.82 | 805,032 |
| 2016-02-17 | $76.12 | $76.89 | $75.99 | $76.77 | $70.84 | 1,091,403 |
| 2016-02-16 | $74.95 | $76.04 | $74.46 | $75.74 | $69.89 | 1,720,676 |
| 2016-02-12 | $73.36 | $73.70 | $72.66 | $73.68 | $67.99 | 1,514,011 |
| 2016-02-11 | $74.58 | $74.80 | $73.69 | $74.29 | $68.55 | 1,253,466 |
| 2016-02-10 | $75.57 | $75.99 | $74.86 | $74.95 | $69.16 | 1,644,982 |
| 2016-02-09 | $73.48 | $75.59 | $73.42 | $74.88 | $69.10 | 2,887,235 |
| 2016-02-08 | $73.76 | $74.37 | $73.29 | $74.31 | $68.57 | 2,167,673 |
| 2016-02-05 | $77.39 | $77.42 | $74.93 | $75.40 | $69.58 | 1,756,238 |
| 2016-02-04 | $77.79 | $78.67 | $77.54 | $78.23 | $72.19 | 1,283,415 |
| 2016-02-03 | $78.61 | $79.33 | $77.43 | $79.07 | $72.97 | 1,274,554 |
| 2016-02-02 | $78.47 | $78.54 | $77.58 | $77.71 | $71.71 | 1,300,440 |
| 2016-02-01 | $78.67 | $79.97 | $78.55 | $79.70 | $73.55 | 1,213,334 |
| 2016-01-29 | $78.22 | $79.83 | $78.15 | $79.80 | $73.64 | 1,339,394 |
| 2016-01-28 | $78.82 | $78.91 | $77.44 | $77.70 | $71.70 | 1,581,756 |
| 2016-01-27 | $79.04 | $80.10 | $78.64 | $78.89 | $72.80 | 992,397 |
| 2016-01-26 | $77.96 | $78.98 | $77.88 | $78.94 | $72.85 | 867,316 |
| 2016-01-25 | $78.55 | $79.33 | $78.19 | $78.31 | $72.26 | 1,356,479 |
| 2016-01-22 | $77.69 | $78.40 | $77.50 | $78.27 | $72.23 | 2,273,260 |
| 2016-01-21 | $77.43 | $78.31 | $76.63 | $77.99 | $71.97 | 2,028,222 |
| 2016-01-20 | $77.67 | $78.00 | $76.06 | $77.47 | $71.49 | 2,242,397 |
| 2016-01-19 | $78.79 | $79.07 | $77.77 | $78.34 | $72.29 | 1,658,925 |
| 2016-01-15 | $77.24 | $77.77 | $76.65 | $76.90 | $70.96 | 1,583,135 |
| 2016-01-14 | $79.41 | $80.27 | $78.93 | $79.72 | $73.57 | 1,988,806 |
| 2016-01-13 | $80.39 | $80.60 | $77.97 | $78.43 | $72.37 | 2,530,387 |
| 2016-01-12 | $80.96 | $80.99 | $79.90 | $80.36 | $74.16 | 3,382,563 |
| 2016-01-11 | $78.13 | $78.72 | $77.74 | $78.56 | $72.49 | 1,517,730 |
| 2016-01-08 | $78.27 | $78.35 | $76.76 | $76.90 | $70.96 | 1,186,843 |
| 2016-01-07 | $76.90 | $77.97 | $76.68 | $77.21 | $71.25 | 1,670,828 |
| 2016-01-06 | $76.81 | $77.79 | $76.66 | $77.65 | $71.66 | 1,031,614 |
| 2016-01-05 | $76.33 | $77.10 | $76.16 | $76.97 | $71.03 | 1,392,002 |
| 2016-01-04 | $76.74 | $77.18 | $75.89 | $77.14 | $71.18 | 1,075,430 |
| 2015-12-31 | $79.71 | $79.81 | $79.07 | $79.10 | $72.99 | 267,879 |
| 2015-12-30 | $80.54 | $80.67 | $80.15 | $80.15 | $73.96 | 368,983 |
| 2015-12-29 | $80.63 | $81.21 | $80.62 | $80.91 | $74.66 | 427,682 |
| 2015-12-28 | $80.13 | $80.33 | $79.84 | $80.31 | $74.11 | 331,973 |
| 2015-12-24 | $79.85 | $80.36 | $79.69 | $80.05 | $73.87 | 163,221 |
| 2015-12-23 | $79.17 | $79.90 | $79.14 | $79.81 | $73.65 | 566,597 |
| 2015-12-22 | $78.66 | $79.26 | $78.18 | $79.10 | $72.99 | 734,047 |
| 2015-12-21 | $79.28 | $79.41 | $78.28 | $78.68 | $72.61 | 912,207 |
| 2015-12-18 | $78.40 | $78.47 | $77.81 | $78.12 | $72.09 | 1,114,242 |
| 2015-12-17 | $79.41 | $79.50 | $78.38 | $78.41 | $72.36 | 1,038,357 |
| 2015-12-16 | $78.44 | $78.87 | $77.52 | $78.48 | $72.42 | 1,370,187 |
| 2015-12-15 | $78.58 | $78.74 | $78.01 | $78.26 | $72.22 | 799,803 |
| 2015-12-14 | $77.40 | $77.97 | $76.58 | $77.48 | $71.50 | 1,468,507 |
| 2015-12-11 | $77.45 | $77.81 | $77.02 | $77.21 | $71.25 | 725,298 |
| 2015-12-10 | $78.73 | $78.87 | $78.23 | $78.37 | $72.32 | 704,990 |
| 2015-12-09 | $78.88 | $79.36 | $77.78 | $78.27 | $72.23 | 679,432 |
| 2015-12-08 | $78.93 | $79.21 | $78.60 | $78.89 | $72.80 | 776,842 |
| 2015-12-07 | $79.33 | $79.37 | $78.86 | $79.27 | $73.15 | 801,822 |
| 2015-12-04 | $78.08 | $79.16 | $78.04 | $78.98 | $72.88 | 1,417,465 |
| 2015-12-03 | $79.26 | $79.41 | $78.13 | $78.49 | $72.43 | 1,427,124 |
| 2015-12-02 | $79.36 | $79.49 | $78.90 | $79.13 | $73.02 | 1,207,166 |
| 2015-12-01 | $79.43 | $79.77 | $79.18 | $79.72 | $73.57 | 699,552 |
| 2015-11-30 | $78.78 | $79.12 | $78.46 | $79.00 | $72.90 | 1,204,723 |
| 2015-11-27 | $78.84 | $79.15 | $78.66 | $79.05 | $72.95 | 377,626 |
| 2015-11-25 | $78.70 | $79.24 | $78.54 | $79.00 | $72.90 | 486,015 |
| 2015-11-24 | $78.52 | $78.88 | $78.02 | $78.64 | $72.57 | 933,665 |
| 2015-11-23 | $79.27 | $79.50 | $78.84 | $79.10 | $72.99 | 1,142,631 |
| 2015-11-20 | $80.30 | $80.33 | $79.62 | $79.77 | $73.61 | 591,582 |
| 2015-11-19 | $80.00 | $80.42 | $79.90 | $80.16 | $73.97 | 753,352 |
| 2015-11-18 | $78.75 | $79.50 | $78.29 | $79.39 | $73.26 | 863,722 |
| 2015-11-17 | $78.31 | $78.70 | $78.08 | $78.14 | $72.11 | 808,524 |
| 2015-11-16 | $77.51 | $78.07 | $77.42 | $78.03 | $72.01 | 683,208 |
| 2015-11-13 | $78.18 | $78.49 | $77.61 | $77.96 | $71.94 | 785,819 |
| 2015-11-12 | $78.88 | $79.68 | $78.75 | $79.14 | $73.03 | 1,123,695 |
| 2015-11-11 | $78.97 | $79.57 | $78.80 | $79.34 | $73.21 | 1,886,360 |
| 2015-11-10 | $77.65 | $78.41 | $77.51 | $78.30 | $72.25 | 1,198,095 |
| 2015-11-09 | $79.07 | $79.11 | $78.18 | $78.84 | $72.75 | 934,236 |
| 2015-11-06 | $78.75 | $78.96 | $78.07 | $78.79 | $72.71 | 1,575,824 |
| 2015-11-05 | $80.38 | $80.55 | $79.91 | $79.95 | $73.78 | 1,259,248 |
| 2015-11-04 | $79.92 | $79.94 | $78.94 | $79.13 | $73.02 | 1,226,056 |
| 2015-11-03 | $79.90 | $80.69 | $79.86 | $80.22 | $74.03 | 1,249,049 |
| 2015-11-02 | $79.67 | $79.91 | $79.50 | $79.84 | $73.68 | 779,016 |
| 2015-10-30 | $78.22 | $79.32 | $78.16 | $78.71 | $72.63 | 992,871 |
| 2015-10-29 | $77.54 | $78.18 | $77.47 | $78.12 | $72.09 | 463,568 |
| 2015-10-28 | $77.98 | $78.75 | $77.40 | $78.03 | $72.01 | 1,107,155 |
| 2015-10-27 | $77.69 | $78.01 | $76.87 | $77.04 | $71.09 | 1,518,420 |
| 2015-10-26 | $77.27 | $77.62 | $77.14 | $77.38 | $71.41 | 769,482 |
| 2015-10-23 | $77.30 | $77.65 | $76.81 | $77.32 | $71.35 | 938,760 |
| 2015-10-22 | $76.73 | $77.49 | $76.62 | $77.02 | $71.07 | 1,049,491 |
| 2015-10-21 | $76.50 | $76.78 | $76.08 | $76.17 | $70.29 | 1,357,249 |
| 2015-10-20 | $75.61 | $75.92 | $75.15 | $75.46 | $69.63 | 1,199,003 |
| 2015-10-19 | $75.36 | $75.41 | $74.33 | $74.76 | $68.99 | 835,388 |
| 2015-10-16 | $74.90 | $75.34 | $74.74 | $75.34 | $69.52 | 944,907 |
| 2015-10-15 | $73.65 | $74.23 | $73.51 | $74.10 | $68.38 | 1,571,571 |
| 2015-10-14 | $72.82 | $73.00 | $72.35 | $72.78 | $67.16 | 925,918 |
| 2015-10-13 | $72.37 | $73.12 | $72.14 | $72.30 | $66.72 | 3,456,356 |
| 2015-10-12 | $68.23 | $68.87 | $68.20 | $68.45 | $63.17 | 1,315,543 |
| 2015-10-09 | $68.52 | $68.75 | $68.08 | $68.38 | $63.10 | 869,422 |
| 2015-10-08 | $66.86 | $67.63 | $66.67 | $67.56 | $62.34 | 967,624 |
| 2015-10-07 | $67.10 | $67.60 | $66.67 | $67.39 | $62.19 | 870,982 |
| 2015-10-06 | $67.09 | $67.65 | $67.02 | $67.32 | $62.12 | 1,002,616 |
| 2015-10-05 | $66.29 | $66.80 | $66.23 | $66.67 | $61.52 | 687,031 |
| 2015-10-02 | $64.77 | $65.82 | $64.29 | $65.80 | $60.72 | 1,206,612 |
| 2015-10-01 | $64.54 | $64.65 | $63.43 | $64.16 | $59.21 | 891,592 |
| 2015-09-30 | $65.27 | $65.36 | $64.20 | $64.79 | $59.79 | 899,600 |
| 2015-09-29 | $63.51 | $64.16 | $63.34 | $63.96 | $59.02 | 957,441 |
| 2015-09-28 | $64.19 | $64.19 | $63.36 | $63.37 | $58.48 | 1,206,649 |
| 2015-09-25 | $64.01 | $64.45 | $63.67 | $63.85 | $58.92 | 1,777,757 |
| 2015-09-24 | $62.99 | $63.42 | $62.57 | $63.38 | $58.49 | 2,312,550 |
| 2015-09-23 | $63.32 | $63.67 | $62.95 | $63.48 | $58.58 | 1,606,666 |
| 2015-09-22 | $63.70 | $63.90 | $62.94 | $63.40 | $58.51 | 1,421,840 |
| 2015-09-21 | $65.19 | $65.41 | $64.76 | $65.09 | $60.06 | 829,308 |
| 2015-09-18 | $65.21 | $65.88 | $64.81 | $64.96 | $59.94 | 1,397,822 |
| 2015-09-17 | $66.94 | $67.64 | $66.73 | $67.07 | $61.89 | 1,212,175 |
| 2015-09-16 | $66.66 | $67.21 | $66.43 | $66.97 | $61.80 | 1,332,948 |
| 2015-09-15 | $65.78 | $68.00 | $65.53 | $66.89 | $61.73 | 1,593,812 |
| 2015-09-14 | $65.84 | $66.06 | $65.58 | $65.80 | $60.72 | 605,652 |
| 2015-09-11 | $65.60 | $66.06 | $65.53 | $66.06 | $60.96 | 901,377 |
| 2015-09-10 | $64.98 | $66.51 | $64.94 | $65.98 | $60.89 | 1,302,380 |
| 2015-09-09 | $66.40 | $66.50 | $64.95 | $65.06 | $60.04 | 1,251,243 |
| 2015-09-08 | $65.96 | $66.37 | $65.67 | $66.35 | $61.23 | 894,364 |
| 2015-09-04 | $64.76 | $65.18 | $64.35 | $64.73 | $59.73 | 1,669,108 |
| 2015-09-03 | $66.21 | $66.68 | $66.18 | $66.57 | $61.43 | 2,811,379 |
| 2015-09-02 | $65.86 | $66.15 | $65.19 | $66.13 | $61.02 | 1,495,502 |
| 2015-09-01 | $66.14 | $66.20 | $65.31 | $65.59 | $60.53 | 1,081,014 |
| 2015-08-31 | $67.22 | $67.56 | $66.87 | $67.26 | $62.07 | 772,621 |
| 2015-08-28 | $67.01 | $67.57 | $66.77 | $67.46 | $62.25 | 1,369,193 |
| 2015-08-27 | $67.52 | $67.96 | $67.00 | $67.96 | $62.71 | 1,489,131 |
| 2015-08-26 | $66.91 | $67.22 | $65.77 | $66.80 | $61.64 | 7,063,850 |
| 2015-08-25 | $68.67 | $68.91 | $66.39 | $66.48 | $61.35 | 2,586,537 |
| 2015-08-24 | $64.91 | $67.91 | $63.06 | $65.47 | $60.42 | 2,791,064 |
| 2015-08-21 | $68.50 | $68.97 | $67.65 | $67.71 | $62.48 | 2,103,185 |
| 2015-08-20 | $70.17 | $70.20 | $68.09 | $68.10 | $62.84 | 1,364,428 |
| 2015-08-19 | $69.53 | $70.51 | $69.36 | $70.17 | $64.75 | 1,354,900 |
| 2015-08-18 | $69.75 | $69.85 | $69.44 | $69.76 | $64.37 | 709,900 |
| 2015-08-17 | $69.54 | $70.20 | $69.41 | $70.16 | $64.74 | 675,366 |
| 2015-08-14 | $70.41 | $70.72 | $70.14 | $70.62 | $65.17 | 661,314 |
| 2015-08-13 | $70.73 | $71.00 | $70.45 | $70.68 | $65.22 | 721,715 |
| 2015-08-12 | $70.98 | $71.60 | $70.23 | $71.58 | $66.05 | 1,129,026 |
| 2015-08-11 | $72.32 | $72.41 | $71.27 | $71.62 | $66.09 | 573,935 |
| 2015-08-10 | $72.26 | $73.28 | $72.25 | $73.08 | $67.44 | 493,748 |
| 2015-08-07 | $71.81 | $72.07 | $71.46 | $72.00 | $66.44 | 584,049 |
| 2015-08-06 | $72.86 | $72.96 | $72.14 | $72.26 | $66.68 | 774,520 |
| 2015-08-05 | $72.22 | $72.78 | $72.14 | $72.35 | $66.76 | 443,948 |
| 2015-08-04 | $72.15 | $72.31 | $71.77 | $71.92 | $66.37 | 885,380 |
| 2015-08-03 | $72.45 | $72.45 | $71.35 | $71.62 | $66.09 | 980,897 |
| 2015-07-31 | $71.87 | $72.10 | $71.46 | $71.67 | $66.14 | 520,122 |
| 2015-07-30 | $71.16 | $71.77 | $70.75 | $71.64 | $66.11 | 1,295,640 |
| 2015-07-29 | $71.74 | $72.57 | $71.64 | $72.09 | $66.52 | 889,021 |
| 2015-07-28 | $71.55 | $72.39 | $71.43 | $72.26 | $66.68 | 2,271,425 |
| 2015-07-27 | $72.49 | $72.53 | $71.57 | $71.69 | $66.16 | 1,819,042 |
| 2015-07-24 | $73.51 | $73.64 | $72.23 | $72.43 | $66.84 | 2,586,237 |
| 2015-07-23 | $73.31 | $73.74 | $73.08 | $73.42 | $67.75 | 1,217,950 |
| 2015-07-22 | $72.87 | $73.24 | $72.37 | $72.56 | $66.96 | 2,191,750 |
| 2015-07-21 | $74.52 | $74.73 | $71.91 | $72.80 | $67.18 | 3,605,931 |
| 2015-07-20 | $75.04 | $75.08 | $74.30 | $74.46 | $68.71 | 1,477,300 |
| 2015-07-17 | $74.68 | $74.70 | $73.91 | $74.17 | $68.44 | 755,014 |
| 2015-07-16 | $74.69 | $74.84 | $74.43 | $74.60 | $68.84 | 956,070 |
| 2015-07-15 | $73.63 | $74.76 | $73.37 | $74.15 | $68.43 | 1,817,765 |
| 2015-07-14 | $73.10 | $73.49 | $72.96 | $73.21 | $67.56 | 815,991 |
| 2015-07-13 | $72.82 | $73.06 | $72.51 | $72.60 | $66.99 | 1,006,403 |
| 2015-07-10 | $72.84 | $72.87 | $72.06 | $72.27 | $66.69 | 1,495,685 |
| 2015-07-09 | $70.16 | $70.54 | $69.76 | $69.81 | $64.42 | 1,002,380 |
| 2015-07-08 | $68.75 | $69.19 | $68.28 | $68.48 | $63.19 | 955,146 |
| 2015-07-07 | $67.87 | $69.06 | $67.02 | $68.84 | $63.53 | 2,377,538 |
| 2015-07-06 | $67.81 | $68.85 | $67.73 | $68.26 | $62.99 | 1,698,674 |
| 2015-07-02 | $70.37 | $70.38 | $69.72 | $69.96 | $64.56 | 668,455 |
| 2015-07-01 | $70.80 | $70.99 | $70.17 | $70.37 | $64.94 | 1,247,276 |
| 2015-06-30 | $70.93 | $70.95 | $69.65 | $70.23 | $64.81 | 1,520,369 |
| 2015-06-29 | $71.77 | $72.00 | $70.52 | $70.68 | $65.22 | 1,262,839 |
| 2015-06-26 | $73.69 | $73.75 | $72.67 | $72.97 | $67.34 | 608,834 |
| 2015-06-25 | $73.83 | $73.93 | $73.20 | $73.50 | $67.83 | 683,266 |
| 2015-06-24 | $73.92 | $74.12 | $73.40 | $73.51 | $67.83 | 682,866 |
| 2015-06-23 | $74.87 | $74.93 | $74.43 | $74.48 | $68.73 | 560,687 |
| 2015-06-22 | $74.68 | $75.57 | $74.53 | $74.81 | $69.03 | 1,273,257 |
| 2015-06-19 | $72.71 | $72.85 | $72.35 | $72.66 | $67.05 | 849,747 |
| 2015-06-18 | $72.57 | $74.08 | $72.47 | $73.26 | $67.60 | 1,253,910 |
| 2015-06-17 | $72.88 | $73.20 | $72.25 | $72.89 | $67.26 | 805,431 |
| 2015-06-16 | $72.15 | $73.17 | $72.04 | $72.96 | $67.33 | 690,840 |
| 2015-06-15 | $72.05 | $72.76 | $71.93 | $72.47 | $66.87 | 665,652 |
| 2015-06-12 | $73.42 | $73.92 | $72.94 | $73.55 | $67.87 | 638,600 |
| 2015-06-11 | $74.46 | $74.73 | $73.80 | $74.20 | $68.47 | 587,702 |
| 2015-06-10 | $73.59 | $74.38 | $73.17 | $74.09 | $68.37 | 647,953 |
| 2015-06-09 | $72.77 | $73.02 | $72.29 | $72.73 | $67.11 | 722,084 |
| 2015-06-08 | $73.62 | $73.75 | $73.10 | $73.42 | $67.75 | 733,340 |
| 2015-06-05 | $73.63 | $74.15 | $73.20 | $73.64 | $67.95 | 814,950 |
| 2015-06-04 | $75.20 | $76.11 | $74.68 | $74.84 | $69.06 | 588,043 |
| 2015-06-03 | $75.21 | $75.97 | $75.18 | $75.66 | $69.82 | 790,133 |
| 2015-06-02 | $74.63 | $75.09 | $74.39 | $74.68 | $68.91 | 700,446 |
| 2015-06-01 | $74.08 | $74.17 | $73.28 | $73.86 | $68.16 | 475,573 |
| 2015-05-29 | $74.26 | $74.46 | $73.75 | $73.90 | $68.19 | 868,348 |
| 2015-05-28 | $74.56 | $74.61 | $73.86 | $74.26 | $68.53 | 822,611 |
| 2015-05-27 | $73.26 | $74.29 | $73.13 | $74.19 | $68.46 | 1,148,272 |
| 2015-05-26 | $74.08 | $74.14 | $73.03 | $73.50 | $67.83 | 892,003 |
| 2015-05-22 | $75.13 | $75.16 | $74.69 | $74.71 | $68.94 | 492,882 |
| 2015-05-21 | $75.48 | $75.98 | $75.41 | $75.80 | $69.95 | 627,986 |
| 2015-05-20 | $75.33 | $75.86 | $75.22 | $75.70 | $69.86 | 648,704 |
| 2015-05-19 | $75.40 | $75.81 | $75.28 | $75.60 | $69.76 | 556,696 |
| 2015-05-18 | $75.74 | $76.05 | $75.43 | $75.63 | $69.79 | 847,671 |
| 2015-05-15 | $76.88 | $77.08 | $76.56 | $76.83 | $70.08 | 868,131 |
| 2015-05-14 | $76.62 | $77.36 | $76.41 | $77.27 | $70.49 | 1,309,520 |
| 2015-05-13 | $76.21 | $76.65 | $75.61 | $75.72 | $69.07 | 794,722 |
| 2015-05-12 | $75.22 | $75.60 | $74.91 | $75.27 | $68.66 | 1,064,954 |
| 2015-05-11 | $75.53 | $75.87 | $75.42 | $75.49 | $68.86 | 774,177 |
| 2015-05-08 | $75.69 | $76.35 | $75.65 | $76.01 | $69.34 | 521,035 |
| 2015-05-07 | $75.08 | $75.89 | $74.97 | $75.31 | $68.70 | 1,284,738 |
| 2015-05-06 | $75.07 | $75.39 | $74.45 | $74.72 | $68.16 | 1,443,647 |
| 2015-05-05 | $75.29 | $75.34 | $74.26 | $74.47 | $67.93 | 1,375,596 |
| 2015-05-04 | $76.48 | $76.65 | $76.21 | $76.21 | $69.52 | 1,439,236 |
| 2015-05-01 | $75.90 | $76.86 | $75.89 | $76.40 | $69.69 | 768,418 |
| 2015-04-30 | $76.25 | $76.53 | $75.47 | $75.69 | $69.04 | 1,117,778 |
| 2015-04-29 | $76.87 | $77.07 | $75.86 | $76.22 | $69.53 | 1,304,913 |
Sap SE (SAP) News Headlines
Recent Sap SE (SAP) News
Similar Companies to Sap SE (SAP) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 103,876 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 65,595 |
| SS&C Technologies Holdings Inc | SSNC | Software-Application | Technology | 24,600 |
| Uber Technologies Inc | UBER | Software-Application | Technology | 23,700 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 22,000 |
| Globant S.A. | GLOB | Software-Application | Technology | 19,428 |
| Exela Technologies Inc | XELA | Software-Application | Technology | 18,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 14,300 |
| Intuit Inc | INTU | Software-Application | Technology | 13,500 |