iShares MSCI USA Size Factor ETF (SIZE) Exchange: NYSE ARCA
Data as of Oct. 3, 2025
$162.04 ($0.45) 0.28%
iShares MSCI USA Size Factor ETF - Daily Information
Click for more stock information on iShares MSCI USA Size Factor ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $162.05 |
| Previous Close | $162.04 |
| High | $162.91 |
| Low | $162.04 |
| Adjusted Open | $162.05 |
| Previous Adjusted Close | $162.04 |
| Adjusted High | $162.91 |
| Adjusted Low | $162.04 |
Invest in iShares MSCI USA Size Factor ETF (SIZE)
Historical Stock Data for iShares MSCI USA Size Factor ETF (SIZE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $162.05 | $162.91 | $162.04 | $162.04 | $162.04 | 5,665 |
| 2025-10-02 | $161.33 | $161.61 | $160.90 | $161.59 | $161.59 | 4,788 |
| 2025-10-01 | $160.58 | $161.24 | $160.58 | $161.05 | $161.05 | 3,491 |
| 2025-09-30 | $160.74 | $160.99 | $160.12 | $160.78 | $160.78 | 6,393 |
| 2025-09-29 | $160.62 | $160.73 | $160.02 | $160.02 | $160.02 | 6,814 |
| 2025-09-26 | $159.22 | $160.23 | $159.22 | $159.85 | $159.85 | 4,184 |
| 2025-09-25 | $159.17 | $159.19 | $158.45 | $158.57 | $158.57 | 11,607 |
| 2025-09-24 | $160.85 | $160.85 | $160.00 | $160.05 | $160.05 | 5,743 |
| 2025-09-23 | $160.80 | $161.43 | $160.45 | $160.56 | $160.56 | 3,811 |
| 2025-09-22 | $160.12 | $160.80 | $160.04 | $160.71 | $160.71 | 9,735 |
| 2025-09-19 | $161.20 | $161.20 | $160.14 | $160.29 | $160.29 | 8,711 |
| 2025-09-18 | $160.96 | $161.06 | $160.71 | $160.83 | $160.83 | 3,760 |
| 2025-09-17 | $159.58 | $160.37 | $159.40 | $159.40 | $159.40 | 5,364 |
| 2025-09-16 | $159.52 | $159.55 | $159.08 | $159.43 | $159.43 | 3,336 |
| 2025-09-15 | $160.96 | $161.10 | $160.26 | $160.41 | $159.78 | 3,500 |
| 2025-09-12 | $161.51 | $161.51 | $160.58 | $160.58 | $159.95 | 3,847 |
| 2025-09-11 | $159.76 | $161.87 | $159.76 | $161.78 | $161.15 | 6,506 |
| 2025-09-10 | $159.78 | $160.21 | $159.03 | $159.45 | $158.83 | 11,481 |
| 2025-09-09 | $159.97 | $159.97 | $159.28 | $159.68 | $159.06 | 8,092 |
| 2025-09-08 | $159.44 | $159.97 | $159.44 | $159.97 | $159.34 | 3,571 |
| 2025-09-05 | $160.24 | $160.24 | $159.24 | $159.72 | $159.10 | 4,170 |
| 2025-09-04 | $158.76 | $159.68 | $158.76 | $159.68 | $159.06 | 2,245 |
| 2025-09-03 | $158.58 | $158.86 | $157.83 | $158.33 | $157.71 | 2,991 |
| 2025-09-02 | $158.28 | $158.72 | $157.86 | $158.72 | $158.10 | 1,793 |
| 2025-08-29 | $160.10 | $160.10 | $159.36 | $159.82 | $159.82 | 2,233 |
| 2025-08-28 | $160.21 | $160.23 | $159.90 | $160.23 | $160.23 | 1,599 |
| 2025-08-27 | $159.31 | $160.00 | $159.31 | $159.97 | $159.97 | 10,261 |
| 2025-08-26 | $159.24 | $159.30 | $158.83 | $159.30 | $159.30 | 2,181 |
| 2025-08-25 | $160.01 | $160.01 | $159.07 | $159.07 | $159.07 | 2,549 |
| 2025-08-22 | $158.93 | $160.64 | $158.93 | $160.34 | $160.34 | 3,259 |
| 2025-08-21 | $157.37 | $157.51 | $156.96 | $157.30 | $157.30 | 7,354 |
| 2025-08-20 | $157.89 | $157.89 | $157.17 | $157.83 | $157.83 | 3,434 |
| 2025-08-19 | $157.66 | $158.00 | $157.46 | $158.00 | $158.00 | 12,060 |
| 2025-08-18 | $157.63 | $157.78 | $156.89 | $156.89 | $156.89 | 4,943 |
| 2025-08-15 | $158.14 | $158.14 | $157.07 | $157.07 | $157.07 | 3,971 |
| 2025-08-14 | $157.32 | $158.03 | $157.15 | $157.68 | $157.68 | 4,049 |
| 2025-08-13 | $157.61 | $158.92 | $157.56 | $158.83 | $158.83 | 3,421 |
| 2025-08-12 | $155.61 | $156.90 | $155.61 | $156.90 | $156.90 | 3,259 |
| 2025-08-11 | $155.89 | $156.00 | $154.59 | $154.59 | $154.59 | 6,893 |
| 2025-08-08 | $155.87 | $155.87 | $155.33 | $155.37 | $155.37 | 2,015 |
| 2025-08-07 | $156.78 | $156.78 | $155.24 | $155.53 | $155.53 | 5,994 |
| 2025-08-06 | $155.85 | $156.51 | $155.74 | $156.51 | $156.51 | 21,180 |
| 2025-08-05 | $156.78 | $156.78 | $155.84 | $156.48 | $156.48 | 5,709 |
| 2025-08-04 | $155.17 | $156.56 | $155.17 | $156.56 | $156.56 | 5,110 |
| 2025-08-01 | $155.03 | $155.03 | $153.76 | $154.38 | $154.38 | 4,211 |
| 2025-07-31 | $157.64 | $157.85 | $156.15 | $156.15 | $156.15 | 2,805 |
| 2025-07-30 | $158.72 | $158.72 | $157.39 | $157.39 | $157.39 | 1,923 |
| 2025-07-29 | $158.20 | $158.47 | $158.19 | $158.47 | $158.47 | 2,800 |
| 2025-07-28 | $159.29 | $159.29 | $158.54 | $158.64 | $158.64 | 12,480 |
| 2025-07-25 | $158.88 | $159.38 | $158.71 | $159.38 | $159.38 | 2,339 |
| 2025-07-24 | $158.94 | $159.10 | $158.38 | $158.56 | $158.56 | 4,357 |
| 2025-07-23 | $158.18 | $159.01 | $158.08 | $158.93 | $158.93 | 6,685 |
| 2025-07-22 | $156.66 | $157.92 | $156.66 | $157.77 | $157.77 | 7,024 |
| 2025-07-21 | $157.02 | $157.08 | $155.99 | $156.05 | $156.05 | 34,468 |
| 2025-07-18 | $156.96 | $156.96 | $156.15 | $156.60 | $156.60 | 81,411 |
| 2025-07-17 | $155.21 | $156.42 | $155.21 | $156.35 | $156.35 | 20,818 |
| 2025-07-16 | $154.98 | $155.19 | $153.78 | $155.04 | $155.04 | 5,548 |
| 2025-07-15 | $156.81 | $156.81 | $154.39 | $154.39 | $154.39 | 5,525 |
| 2025-07-14 | $156.27 | $156.52 | $155.87 | $156.52 | $156.52 | 3,440 |
| 2025-07-11 | $156.44 | $156.44 | $155.85 | $155.85 | $155.85 | 4,934 |
| 2025-07-10 | $156.78 | $157.63 | $156.78 | $157.34 | $157.34 | 3,548 |
| 2025-07-09 | $156.77 | $156.77 | $156.44 | $156.73 | $156.73 | 2,464 |
| 2025-07-08 | $156.04 | $156.49 | $155.98 | $156.08 | $156.08 | 7,457 |
| 2025-07-07 | $156.71 | $156.71 | $155.29 | $155.81 | $155.81 | 5,379 |
| 2025-07-03 | $156.76 | $157.30 | $156.76 | $157.15 | $157.15 | 2,705 |
| 2025-07-02 | $155.77 | $156.55 | $155.45 | $156.55 | $156.55 | 6,607 |
| 2025-07-01 | $155.95 | $156.00 | $155.79 | $155.79 | $155.79 | 1,279 |
| 2025-06-30 | $154.01 | $154.54 | $153.79 | $154.54 | $154.54 | 3,664 |
| 2025-06-27 | $153.35 | $154.03 | $153.35 | $153.60 | $153.60 | 2,449 |
| 2025-06-26 | $152.54 | $152.91 | $152.54 | $152.91 | $152.91 | 971 |
| 2025-06-25 | $152.95 | $152.95 | $151.79 | $151.79 | $151.79 | 2,404 |
| 2025-06-24 | $152.05 | $152.96 | $151.96 | $152.96 | $152.96 | 1,215 |
| 2025-06-23 | $150.26 | $151.42 | $150.07 | $151.42 | $151.42 | 9,834 |
| 2025-06-20 | $150.81 | $150.81 | $149.79 | $150.09 | $150.09 | 5,376 |
| 2025-06-18 | $149.97 | $150.53 | $149.91 | $149.91 | $149.91 | 1,673 |
| 2025-06-17 | $150.56 | $150.61 | $149.68 | $149.77 | $149.77 | 2,462 |
| 2025-06-16 | $150.95 | $151.29 | $150.79 | $151.03 | $151.03 | 8,907 |
| 2025-06-13 | $151.32 | $151.49 | $149.94 | $150.08 | $149.54 | 2,566 |
| 2025-06-12 | $151.32 | $152.04 | $151.05 | $152.04 | $151.50 | 1,929 |
| 2025-06-11 | $152.40 | $152.45 | $151.67 | $151.67 | $151.13 | 3,882 |
| 2025-06-10 | $151.87 | $152.23 | $151.86 | $152.23 | $151.69 | 5,857 |
| 2025-06-09 | $152.04 | $152.15 | $151.56 | $151.66 | $151.12 | 2,786 |
| 2025-06-06 | $151.50 | $151.71 | $151.32 | $151.71 | $151.17 | 1,387 |
| 2025-06-05 | $150.91 | $151.38 | $150.34 | $150.34 | $149.80 | 2,794 |
| 2025-06-04 | $151.22 | $151.26 | $150.74 | $150.74 | $150.20 | 2,638 |
| 2025-06-03 | $149.72 | $151.04 | $149.72 | $151.03 | $150.49 | 2,594 |
| 2025-06-02 | $149.27 | $149.70 | $148.26 | $149.70 | $149.16 | 1,714 |
| 2025-05-30 | $149.34 | $149.81 | $148.65 | $149.69 | $149.69 | 11,817 |
| 2025-05-29 | $149.82 | $149.82 | $149.15 | $149.56 | $149.56 | 2,377 |
| 2025-05-28 | $149.76 | $149.87 | $148.99 | $148.99 | $148.99 | 3,415 |
| 2025-05-27 | $149.40 | $150.32 | $148.76 | $150.29 | $150.29 | 7,096 |
| 2025-05-23 | $146.58 | $148.10 | $146.58 | $147.76 | $147.76 | 17,247 |
| 2025-05-22 | $148.56 | $148.56 | $148.30 | $148.30 | $148.30 | 867 |
| 2025-05-21 | $150.77 | $150.77 | $148.59 | $148.62 | $148.62 | 2,520 |
| 2025-05-20 | $151.83 | $152.26 | $151.55 | $151.78 | $151.78 | 5,083 |
| 2025-05-19 | $150.91 | $152.35 | $150.91 | $152.23 | $152.23 | 2,413 |
| 2025-05-16 | $150.84 | $152.28 | $150.76 | $152.28 | $152.28 | 5,134 |
| 2025-05-15 | $149.15 | $150.93 | $149.15 | $150.93 | $150.93 | 5,050 |
| 2025-05-14 | $150.23 | $150.23 | $149.46 | $149.58 | $149.58 | 28,466 |
| 2025-05-13 | $150.03 | $150.85 | $150.03 | $150.36 | $150.36 | 10,011 |
| 2025-05-12 | $149.63 | $149.84 | $148.52 | $149.73 | $149.73 | 8,391 |
| 2025-05-09 | $145.46 | $145.88 | $145.35 | $145.86 | $145.86 | 102,242 |
| 2025-05-08 | $145.08 | $146.95 | $145.08 | $145.64 | $145.64 | 3,375 |
| 2025-05-07 | $144.13 | $144.66 | $143.77 | $144.66 | $144.66 | 54,047 |
| 2025-05-06 | $143.50 | $144.43 | $143.50 | $143.79 | $143.79 | 3,701 |
| 2025-05-05 | $144.16 | $145.25 | $144.16 | $144.65 | $144.65 | 4,769 |
| 2025-05-02 | $144.30 | $145.30 | $144.26 | $145.02 | $145.02 | 6,645 |
| 2025-05-01 | $142.86 | $143.94 | $142.60 | $142.69 | $142.69 | 16,400 |
| 2025-04-30 | $140.88 | $142.68 | $140.88 | $142.68 | $142.68 | 3,209 |
| 2025-04-29 | $141.25 | $142.64 | $141.25 | $142.55 | $142.55 | 5,729 |
| 2025-04-28 | $141.95 | $142.07 | $140.81 | $142.01 | $142.01 | 7,650 |
| 2025-04-25 | $140.94 | $141.23 | $140.50 | $141.23 | $141.23 | 5,563 |
| 2025-04-24 | $139.06 | $141.63 | $139.06 | $141.63 | $141.63 | 2,620 |
| 2025-04-23 | $141.56 | $141.56 | $138.46 | $138.99 | $138.99 | 7,650 |
| 2025-04-22 | $135.35 | $137.31 | $135.35 | $137.31 | $137.31 | 3,793 |
| 2025-04-21 | $135.45 | $135.45 | $132.96 | $134.00 | $134.00 | 4,428 |
| 2025-04-17 | $136.79 | $137.60 | $136.30 | $136.75 | $136.75 | 6,213 |
| 2025-04-16 | $137.10 | $137.93 | $135.16 | $135.92 | $135.92 | 7,872 |
| 2025-04-15 | $138.13 | $138.71 | $137.67 | $137.68 | $137.68 | 2,763 |
| 2025-04-14 | $138.25 | $138.45 | $136.93 | $138.25 | $138.25 | 12,127 |
| 2025-04-11 | $134.06 | $136.41 | $133.01 | $135.26 | $135.26 | 7,840 |
| 2025-04-10 | $135.96 | $135.96 | $130.85 | $133.13 | $133.13 | 18,754 |
| 2025-04-09 | $127.32 | $140.20 | $126.83 | $140.20 | $140.20 | 26,056 |
| 2025-04-08 | $135.05 | $135.05 | $127.23 | $128.15 | $128.15 | 6,333 |
| 2025-04-07 | $134.79 | $134.86 | $128.90 | $130.45 | $130.45 | 47,283 |
| 2025-04-04 | $136.65 | $136.65 | $131.99 | $132.06 | $132.06 | 73,774 |
| 2025-04-03 | $141.71 | $141.78 | $139.72 | $139.98 | $139.98 | 7,027 |
| 2025-04-02 | $145.67 | $147.11 | $145.67 | $146.92 | $146.92 | 6,021 |
| 2025-04-01 | $144.94 | $145.58 | $144.13 | $145.56 | $145.56 | 15,240 |
| 2025-03-31 | $143.09 | $145.72 | $143.09 | $145.44 | $145.44 | 5,961 |
| 2025-03-28 | $146.40 | $146.40 | $143.94 | $144.54 | $144.54 | 3,289 |
| 2025-03-27 | $147.23 | $147.29 | $146.61 | $146.61 | $146.61 | 3,547 |
| 2025-03-26 | $147.96 | $147.96 | $146.77 | $147.08 | $147.08 | 1,962 |
| 2025-03-25 | $148.32 | $148.32 | $147.31 | $147.71 | $147.71 | 2,525 |
| 2025-03-24 | $146.97 | $148.11 | $146.97 | $148.11 | $148.11 | 3,740 |
| 2025-03-21 | $145.27 | $145.57 | $144.58 | $145.57 | $145.57 | 4,836 |
| 2025-03-20 | $145.76 | $146.97 | $145.71 | $145.99 | $145.99 | 2,386 |
| 2025-03-19 | $145.83 | $147.06 | $145.83 | $146.55 | $146.55 | 6,863 |
| 2025-03-18 | $145.77 | $145.77 | $144.60 | $144.98 | $144.98 | 40,908 |
| 2025-03-17 | $145.60 | $147.19 | $145.60 | $146.70 | $146.70 | 4,726 |
| 2025-03-14 | $142.93 | $144.84 | $142.93 | $144.46 | $144.46 | 8,265 |
| 2025-03-13 | $143.49 | $143.49 | $141.58 | $141.68 | $141.68 | 3,302 |
| 2025-03-12 | $144.91 | $144.91 | $143.28 | $143.28 | $143.28 | 8,581 |
| 2025-03-11 | $145.52 | $145.52 | $143.24 | $143.62 | $143.62 | 4,964 |
| 2025-03-10 | $147.29 | $147.42 | $144.82 | $145.23 | $145.23 | 9,814 |
| 2025-03-07 | $146.69 | $148.52 | $146.11 | $148.01 | $148.01 | 20,661 |
| 2025-03-06 | $148.54 | $148.60 | $146.96 | $147.36 | $147.36 | 13,412 |
| 2025-03-05 | $147.79 | $149.55 | $147.42 | $149.17 | $149.17 | 4,793 |
| 2025-03-04 | $149.40 | $149.54 | $147.36 | $147.90 | $147.90 | 4,208 |
| 2025-03-03 | $152.66 | $152.81 | $149.70 | $150.08 | $150.08 | 4,357 |
| 2025-02-28 | $150.73 | $152.09 | $150.43 | $152.09 | $152.09 | 6,281 |
| 2025-02-27 | $152.03 | $152.18 | $150.31 | $150.31 | $150.31 | 6,724 |
| 2025-02-26 | $152.40 | $153.07 | $151.74 | $151.74 | $151.74 | 1,403 |
| 2025-02-25 | $152.40 | $152.40 | $151.24 | $151.99 | $151.99 | 3,517 |
| 2025-02-24 | $152.76 | $152.85 | $151.85 | $151.85 | $151.85 | 6,316 |
| 2025-02-21 | $154.90 | $154.90 | $151.98 | $152.25 | $152.25 | 2,032 |
| 2025-02-20 | $154.40 | $154.81 | $154.23 | $154.81 | $154.81 | 809 |
| 2025-02-19 | $155.17 | $155.59 | $154.87 | $155.54 | $155.54 | 4,953 |
| 2025-02-18 | $154.71 | $155.75 | $154.71 | $155.75 | $155.75 | 3,485 |
| 2025-02-14 | $154.72 | $154.78 | $154.40 | $154.40 | $154.40 | 831 |
| 2025-02-13 | $153.50 | $154.43 | $153.43 | $154.43 | $154.43 | 2,679 |
| 2025-02-12 | $152.35 | $153.30 | $152.35 | $153.02 | $153.02 | 20,016 |
| 2025-02-11 | $153.42 | $153.91 | $153.42 | $153.82 | $153.82 | 1,468 |
| 2025-02-10 | $153.73 | $154.13 | $153.72 | $154.13 | $154.13 | 2,895 |
| 2025-02-07 | $154.32 | $154.55 | $153.34 | $153.55 | $153.55 | 3,521 |
| 2025-02-06 | $154.65 | $154.65 | $153.57 | $154.24 | $154.24 | 5,940 |
| 2025-02-05 | $154.07 | $154.51 | $153.62 | $154.51 | $154.51 | 4,804 |
| 2025-02-04 | $153.40 | $153.75 | $153.35 | $153.68 | $153.68 | 4,352 |
| 2025-02-03 | $151.97 | $153.72 | $151.64 | $153.38 | $153.38 | 2,225 |
| 2025-01-31 | $155.33 | $156.05 | $154.19 | $154.22 | $154.22 | 12,346 |
| 2025-01-30 | $155.24 | $155.74 | $154.74 | $155.58 | $155.58 | 3,240 |
| 2025-01-29 | $154.42 | $154.47 | $153.97 | $153.97 | $153.97 | 1,257 |
| 2025-01-28 | $155.00 | $155.00 | $154.52 | $154.52 | $154.52 | 1,322 |
| 2025-01-27 | $153.39 | $154.84 | $153.39 | $154.84 | $154.84 | 2,291 |
| 2025-01-24 | $155.23 | $155.52 | $155.01 | $155.01 | $155.01 | 2,295 |
| 2025-01-23 | $153.83 | $155.15 | $153.83 | $155.15 | $155.15 | 2,308 |
| 2025-01-22 | $154.69 | $154.90 | $154.34 | $154.39 | $154.39 | 4,526 |
| 2025-01-21 | $153.85 | $154.72 | $153.85 | $154.72 | $154.72 | 3,090 |
| 2025-01-17 | $152.62 | $153.36 | $152.62 | $152.87 | $152.87 | 3,903 |
| 2025-01-16 | $150.97 | $152.30 | $150.97 | $151.85 | $151.85 | 80,427 |
| 2025-01-15 | $151.69 | $151.75 | $150.70 | $150.91 | $150.91 | 2,151 |
| 2025-01-14 | $148.82 | $149.51 | $148.18 | $149.51 | $149.51 | 4,331 |
| 2025-01-13 | $146.28 | $148.16 | $146.28 | $148.16 | $148.16 | 3,101 |
| 2025-01-10 | $148.40 | $148.40 | $146.98 | $147.13 | $147.13 | 8,788 |
| 2025-01-08 | $148.20 | $149.24 | $148.17 | $149.23 | $149.23 | 8,891 |
| 2025-01-07 | $149.37 | $149.72 | $148.41 | $148.88 | $148.88 | 1,552 |
| 2025-01-06 | $150.44 | $151.06 | $149.73 | $149.74 | $149.74 | 8,417 |
| 2025-01-03 | $148.60 | $149.80 | $148.60 | $149.59 | $149.59 | 3,129 |
| 2025-01-02 | $149.04 | $149.43 | $147.33 | $148.06 | $148.06 | 5,537 |
| 2024-12-31 | $148.63 | $148.91 | $147.71 | $148.50 | $148.50 | 10,538 |
| 2024-12-30 | $147.31 | $148.69 | $147.11 | $148.21 | $148.21 | 2,920 |
| 2024-12-27 | $149.97 | $150.29 | $149.06 | $149.94 | $149.94 | 3,136 |
| 2024-12-26 | $150.53 | $151.04 | $150.53 | $150.93 | $150.93 | 5,117 |
| 2024-12-24 | $150.02 | $150.95 | $150.01 | $150.95 | $150.95 | 5,510 |
| 2024-12-23 | $148.91 | $149.40 | $148.26 | $149.40 | $149.40 | 3,916 |
| 2024-12-20 | $146.95 | $150.03 | $146.95 | $149.59 | $149.59 | 9,464 |
| 2024-12-19 | $148.60 | $148.60 | $146.95 | $146.95 | $146.95 | 11,779 |
| 2024-12-18 | $152.63 | $152.77 | $147.50 | $147.50 | $147.50 | 9,086 |
| 2024-12-17 | $153.34 | $153.34 | $152.59 | $152.72 | $152.72 | 4,031 |
| 2024-12-16 | $155.05 | $155.15 | $154.49 | $154.49 | $153.81 | 2,109 |
| 2024-12-13 | $155.07 | $155.07 | $154.84 | $154.84 | $154.15 | 2,203 |
| 2024-12-12 | $155.86 | $155.86 | $155.34 | $155.37 | $154.68 | 17,104 |
| 2024-12-11 | $156.45 | $156.45 | $156.03 | $156.03 | $156.03 | 6,380 |
| 2024-12-10 | $156.17 | $156.32 | $155.59 | $155.59 | $155.59 | 3,328 |
| 2024-12-09 | $157.32 | $157.32 | $156.97 | $156.97 | $156.97 | 1,367 |
| 2024-12-06 | $158.35 | $158.35 | $157.68 | $157.69 | $157.69 | 2,476 |
| 2024-12-05 | $158.38 | $158.38 | $157.58 | $157.58 | $157.58 | 1,619 |
| 2024-12-04 | $158.29 | $158.50 | $158.04 | $158.50 | $158.50 | 5,609 |
| 2024-12-03 | $158.07 | $158.07 | $157.97 | $158.06 | $158.06 | 1,674 |
| 2024-12-02 | $158.24 | $158.71 | $158.24 | $158.62 | $158.62 | 1,706 |
| 2024-11-29 | $159.00 | $159.11 | $158.89 | $158.89 | $158.89 | 1,402 |
| 2024-11-27 | $159.33 | $159.34 | $158.36 | $158.48 | $158.48 | 5,619 |
| 2024-11-26 | $158.30 | $158.71 | $157.92 | $158.59 | $158.59 | 6,598 |
| 2024-11-25 | $159.05 | $159.48 | $158.80 | $158.82 | $158.82 | 4,091 |
| 2024-11-22 | $156.26 | $157.78 | $156.26 | $157.78 | $157.78 | 10,734 |
| 2024-11-21 | $154.81 | $156.14 | $154.81 | $156.06 | $156.06 | 2,195 |
| 2024-11-20 | $153.19 | $154.01 | $152.85 | $154.01 | $154.01 | 11,156 |
| 2024-11-19 | $151.92 | $153.47 | $151.92 | $153.15 | $153.15 | 3,425 |
| 2024-11-18 | $152.78 | $153.49 | $152.62 | $153.07 | $153.07 | 7,196 |
| 2024-11-15 | $152.57 | $152.64 | $152.27 | $152.27 | $152.27 | 14,479 |
| 2024-11-14 | $155.21 | $155.21 | $153.67 | $153.67 | $153.67 | 1,268 |
| 2024-11-13 | $155.65 | $155.94 | $155.15 | $155.17 | $155.17 | 6,853 |
| 2024-11-12 | $156.04 | $156.07 | $155.13 | $155.13 | $155.13 | 2,611 |
| 2024-11-11 | $156.50 | $156.56 | $156.11 | $156.23 | $156.23 | 14,677 |
| 2024-11-08 | $153.91 | $155.21 | $153.91 | $155.21 | $155.21 | 3,157 |
| 2024-11-07 | $153.85 | $154.15 | $153.66 | $153.91 | $153.91 | 9,473 |
| 2024-11-06 | $153.14 | $153.48 | $152.43 | $153.48 | $153.48 | 4,792 |
| 2024-11-05 | $147.83 | $149.83 | $147.83 | $149.83 | $149.83 | 2,582 |
| 2024-11-04 | $148.12 | $148.12 | $147.84 | $147.84 | $147.84 | 2,527 |
| 2024-11-01 | $148.12 | $148.62 | $147.58 | $147.58 | $147.58 | 2,229 |
| 2024-10-31 | $148.72 | $148.72 | $147.53 | $147.67 | $147.67 | 3,309 |
| 2024-10-30 | $148.92 | $149.75 | $148.92 | $149.17 | $149.17 | 1,457 |
| 2024-10-29 | $149.15 | $149.57 | $149.04 | $149.36 | $149.36 | 2,867 |
| 2024-10-28 | $149.47 | $149.82 | $149.47 | $149.63 | $149.63 | 2,890 |
| 2024-10-25 | $150.24 | $150.24 | $148.77 | $148.77 | $148.77 | 1,504 |
| 2024-10-24 | $149.25 | $149.81 | $149.21 | $149.81 | $149.81 | 23,250 |
| 2024-10-23 | $149.47 | $149.52 | $149.10 | $149.41 | $149.41 | 2,910 |
| 2024-10-22 | $149.68 | $150.13 | $149.51 | $150.00 | $150.00 | 2,896 |
| 2024-10-21 | $150.61 | $150.62 | $150.40 | $150.40 | $150.40 | 3,463 |
| 2024-10-18 | $151.45 | $151.83 | $151.45 | $151.83 | $151.83 | 5,585 |
| 2024-10-17 | $151.86 | $151.86 | $151.14 | $151.36 | $151.36 | 3,417 |
| 2024-10-16 | $150.98 | $151.60 | $150.98 | $151.50 | $151.50 | 5,987 |
| 2024-10-15 | $151.23 | $151.23 | $150.47 | $150.58 | $150.58 | 2,351 |
| 2024-10-14 | $150.44 | $151.13 | $150.44 | $150.96 | $150.96 | 1,890 |
| 2024-10-11 | $150.18 | $150.23 | $149.87 | $150.23 | $150.23 | 3,230 |
| 2024-10-10 | $148.47 | $148.75 | $148.47 | $148.61 | $148.61 | 3,333 |
| 2024-10-09 | $148.85 | $149.13 | $148.71 | $149.02 | $149.02 | 2,826 |
| 2024-10-08 | $147.67 | $148.09 | $147.67 | $148.08 | $148.08 | 2,354 |
| 2024-10-07 | $148.05 | $148.05 | $147.46 | $147.46 | $147.46 | 1,761 |
| 2024-10-04 | $148.65 | $148.76 | $148.44 | $148.44 | $148.44 | 4,474 |
| 2024-10-03 | $147.59 | $147.59 | $147.10 | $147.56 | $147.56 | 3,547 |
| 2024-10-02 | $147.88 | $148.33 | $147.88 | $148.33 | $148.33 | 3,004 |
| 2024-10-01 | $148.89 | $148.89 | $147.49 | $148.45 | $148.45 | 3,957 |
| 2024-09-30 | $148.65 | $149.09 | $148.40 | $148.79 | $148.79 | 6,080 |
| 2024-09-27 | $148.96 | $148.96 | $148.54 | $148.54 | $148.54 | 10,505 |
| 2024-09-26 | $148.34 | $148.34 | $148.29 | $148.30 | $148.30 | 5,776 |
| 2024-09-25 | $147.85 | $147.91 | $147.30 | $147.62 | $147.62 | 4,439 |
| 2024-09-24 | $148.96 | $149.22 | $148.64 | $149.22 | $148.60 | 2,409 |
| 2024-09-23 | $148.58 | $148.96 | $148.43 | $148.96 | $148.34 | 3,810 |
| 2024-09-20 | $147.89 | $148.13 | $147.86 | $147.94 | $147.32 | 1,648 |
| 2024-09-19 | $148.57 | $148.92 | $148.44 | $148.92 | $148.30 | 1,575 |
| 2024-09-18 | $146.75 | $147.15 | $146.75 | $146.90 | $146.29 | 2,968 |
| 2024-09-17 | $147.29 | $147.76 | $146.90 | $147.33 | $146.71 | 3,617 |
| 2024-09-16 | $146.31 | $147.06 | $146.22 | $147.06 | $146.44 | 2,696 |
| 2024-09-13 | $144.92 | $146.09 | $144.92 | $146.09 | $145.48 | 2,955 |
| 2024-09-12 | $143.62 | $144.68 | $143.44 | $144.68 | $144.07 | 15,102 |
| 2024-09-11 | $140.55 | $143.71 | $140.55 | $143.71 | $143.71 | 4,959 |
| 2024-09-10 | $142.71 | $143.13 | $142.43 | $143.07 | $143.07 | 2,206 |
| 2024-09-09 | $142.33 | $143.37 | $142.33 | $143.21 | $143.21 | 2,856 |
| 2024-09-06 | $141.95 | $142.52 | $141.48 | $141.86 | $141.86 | 6,096 |
| 2024-09-05 | $142.82 | $143.51 | $142.67 | $143.48 | $143.48 | 3,279 |
| 2024-09-04 | $144.56 | $144.80 | $143.64 | $144.27 | $144.27 | 7,314 |
| 2024-09-03 | $145.94 | $145.94 | $143.98 | $144.61 | $144.61 | 2,692 |
| 2024-08-30 | $146.24 | $146.84 | $145.17 | $146.84 | $146.84 | 3,408 |
| 2024-08-29 | $146.22 | $146.22 | $145.41 | $145.71 | $145.71 | 1,296 |
| 2024-08-28 | $145.38 | $145.38 | $144.77 | $145.14 | $145.14 | 3,088 |
| 2024-08-27 | $145.07 | $145.77 | $145.00 | $145.77 | $145.77 | 1,777 |
| 2024-08-26 | $145.95 | $145.97 | $145.38 | $145.56 | $145.56 | 3,385 |
| 2024-08-23 | $144.40 | $145.81 | $144.40 | $145.81 | $145.81 | 4,706 |
| 2024-08-22 | $143.90 | $144.15 | $143.36 | $143.85 | $143.85 | 6,814 |
| 2024-08-21 | $143.54 | $144.42 | $143.54 | $144.42 | $144.42 | 7,421 |
| 2024-08-20 | $143.55 | $143.55 | $143.07 | $143.24 | $143.24 | 1,312 |
| 2024-08-19 | $143.29 | $143.95 | $143.21 | $143.95 | $143.95 | 2,231 |
| 2024-08-16 | $142.20 | $142.74 | $142.20 | $142.74 | $142.74 | 1,262 |
| 2024-08-15 | $142.12 | $142.31 | $142.12 | $142.12 | $142.12 | 2,693 |
| 2024-08-14 | $140.00 | $140.34 | $139.98 | $139.98 | $139.98 | 11,109 |
| 2024-08-13 | $139.28 | $140.17 | $139.28 | $140.17 | $140.17 | 2,028 |
| 2024-08-12 | $138.24 | $138.75 | $138.02 | $138.12 | $138.12 | 4,037 |
| 2024-08-09 | $138.55 | $138.86 | $138.34 | $138.52 | $138.52 | 3,674 |
| 2024-08-08 | $136.52 | $138.47 | $136.52 | $138.28 | $138.28 | 2,866 |
| 2024-08-07 | $138.44 | $138.69 | $135.79 | $135.79 | $135.79 | 2,353 |
| 2024-08-06 | $135.71 | $137.75 | $135.71 | $136.45 | $136.45 | 12,104 |
| 2024-08-05 | $134.67 | $135.37 | $134.29 | $135.03 | $135.03 | 3,784 |
| 2024-08-02 | $140.03 | $140.03 | $137.82 | $138.36 | $138.36 | 5,599 |
| 2024-08-01 | $143.41 | $143.41 | $140.54 | $141.03 | $141.03 | 6,350 |
| 2024-07-31 | $143.39 | $143.58 | $142.97 | $143.19 | $143.19 | 3,150 |
| 2024-07-30 | $142.33 | $142.48 | $142.00 | $142.48 | $142.48 | 1,645 |
| 2024-07-29 | $141.67 | $142.10 | $141.49 | $141.67 | $141.67 | 5,459 |
| 2024-07-26 | $141.14 | $141.55 | $140.98 | $141.53 | $141.53 | 1,997 |
| 2024-07-25 | $139.43 | $141.21 | $139.43 | $139.56 | $139.56 | 4,348 |
| 2024-07-24 | $141.06 | $141.16 | $139.25 | $139.25 | $139.25 | 4,735 |
| 2024-07-23 | $141.65 | $141.90 | $141.37 | $141.37 | $141.37 | 2,909 |
| 2024-07-22 | $141.15 | $141.84 | $140.99 | $141.70 | $141.70 | 3,084 |
| 2024-07-19 | $141.33 | $141.33 | $140.45 | $140.60 | $140.60 | 6,752 |
| 2024-07-18 | $143.44 | $143.46 | $141.16 | $141.27 | $141.27 | 7,587 |
| 2024-07-17 | $142.80 | $143.48 | $142.66 | $142.66 | $142.66 | 6,756 |
| 2024-07-16 | $142.69 | $143.87 | $142.69 | $143.70 | $143.70 | 3,697 |
| 2024-07-15 | $141.43 | $141.81 | $141.13 | $141.28 | $141.28 | 3,236 |
| 2024-07-12 | $140.76 | $141.81 | $140.76 | $141.23 | $141.23 | 1,934 |
| 2024-07-11 | $139.90 | $140.00 | $139.61 | $139.64 | $139.64 | 2,715 |
| 2024-07-10 | $137.77 | $138.22 | $137.77 | $138.22 | $138.22 | 1,317 |
| 2024-07-09 | $137.00 | $137.71 | $137.00 | $137.10 | $137.10 | 1,678 |
| 2024-07-08 | $137.68 | $137.68 | $137.39 | $137.43 | $137.43 | 6,297 |
| 2024-07-05 | $137.11 | $137.18 | $137.06 | $137.11 | $137.11 | 1,300 |
| 2024-07-03 | $137.68 | $137.68 | $137.11 | $137.19 | $137.19 | 16,611 |
| 2024-07-02 | $136.56 | $137.08 | $136.48 | $137.08 | $137.08 | 3,611 |
| 2024-07-01 | $137.47 | $137.47 | $136.36 | $136.36 | $136.36 | 1,264 |
| 2024-06-28 | $137.87 | $137.88 | $137.23 | $137.53 | $137.53 | 4,750 |
| 2024-06-27 | $137.21 | $137.41 | $137.11 | $137.34 | $137.34 | 5,524 |
| 2024-06-26 | $136.80 | $137.17 | $136.78 | $137.08 | $137.08 | 3,102 |
| 2024-06-25 | $137.72 | $137.72 | $137.40 | $137.62 | $137.62 | 1,457 |
| 2024-06-24 | $137.90 | $138.87 | $137.90 | $138.35 | $138.35 | 7,015 |
| 2024-06-21 | $137.37 | $137.68 | $137.19 | $137.65 | $137.65 | 2,894 |
| 2024-06-20 | $137.22 | $137.59 | $137.12 | $137.38 | $137.38 | 4,971 |
| 2024-06-18 | $137.25 | $137.52 | $137.24 | $137.52 | $137.52 | 5,044 |
| 2024-06-17 | $136.09 | $137.13 | $135.70 | $137.13 | $137.13 | 18,676 |
| 2024-06-14 | $135.37 | $136.24 | $135.37 | $136.24 | $136.24 | 2,927 |
| 2024-06-13 | $137.55 | $137.55 | $136.30 | $137.02 | $137.02 | 4,730 |
| 2024-06-12 | $138.32 | $138.32 | $137.48 | $137.71 | $137.71 | 31,645 |
| 2024-06-11 | $136.27 | $136.77 | $136.25 | $136.77 | $136.77 | 3,493 |
| 2024-06-10 | $136.76 | $137.67 | $136.76 | $137.67 | $137.25 | 2,547 |
| 2024-06-07 | $137.67 | $137.67 | $137.07 | $137.22 | $136.80 | 11,200 |
| 2024-06-06 | $137.76 | $137.76 | $137.57 | $137.69 | $137.27 | 1,492 |
| 2024-06-05 | $137.45 | $137.98 | $136.94 | $137.98 | $137.55 | 12,553 |
| 2024-06-04 | $136.70 | $136.92 | $136.51 | $136.88 | $136.46 | 1,962 |
| 2024-06-03 | $138.06 | $138.06 | $136.95 | $137.23 | $136.80 | 1,988 |
| 2024-05-31 | $137.18 | $138.02 | $136.10 | $138.00 | $138.00 | 2,716 |
| 2024-05-30 | $136.78 | $136.89 | $136.74 | $136.74 | $136.74 | 2,461 |
| 2024-05-29 | $136.80 | $136.80 | $136.51 | $136.51 | $136.51 | 1,678 |
| 2024-05-28 | $139.23 | $139.23 | $137.93 | $138.02 | $138.02 | 64,519 |
| 2024-05-24 | $138.66 | $139.31 | $138.66 | $139.06 | $139.06 | 1,766 |
| 2024-05-23 | $138.98 | $139.25 | $137.98 | $137.98 | $137.98 | 3,055 |
| 2024-05-22 | $140.41 | $140.64 | $139.60 | $139.86 | $139.86 | 3,218 |
| 2024-05-21 | $140.42 | $140.71 | $140.30 | $140.67 | $140.67 | 5,430 |
| 2024-05-20 | $141.09 | $141.10 | $140.63 | $140.91 | $140.91 | 2,431 |
| 2024-05-17 | $140.51 | $140.75 | $140.51 | $140.69 | $140.69 | 1,673 |
| 2024-05-16 | $140.96 | $140.96 | $140.40 | $140.40 | $140.40 | 1,183 |
| 2024-05-15 | $140.51 | $141.09 | $140.51 | $141.09 | $141.09 | 3,232 |
| 2024-05-14 | $139.13 | $139.69 | $138.96 | $139.65 | $139.65 | 17,384 |
| 2024-05-13 | $139.51 | $139.51 | $138.78 | $138.87 | $138.87 | 32,916 |
| 2024-05-10 | $139.14 | $139.14 | $138.79 | $138.93 | $138.93 | 11,634 |
| 2024-05-09 | $138.47 | $138.88 | $138.41 | $138.88 | $138.88 | 12,614 |
| 2024-05-08 | $137.37 | $137.81 | $137.32 | $137.75 | $137.75 | 3,368 |
| 2024-05-07 | $138.03 | $138.23 | $137.85 | $137.85 | $137.85 | 2,184 |
| 2024-05-06 | $137.33 | $137.56 | $137.30 | $137.56 | $137.56 | 1,295 |
| 2024-05-03 | $137.02 | $137.02 | $136.23 | $136.69 | $136.69 | 13,096 |
| 2024-05-02 | $134.71 | $135.25 | $134.71 | $135.25 | $135.25 | 1,351 |
| 2024-05-01 | $134.09 | $135.83 | $134.00 | $134.27 | $134.27 | 2,697 |
| 2024-04-30 | $134.74 | $134.74 | $134.74 | $134.74 | $134.74 | 834 |
| 2024-04-29 | $136.71 | $136.80 | $136.38 | $136.80 | $136.80 | 1,085 |
| 2024-04-26 | $135.57 | $136.24 | $135.57 | $136.01 | $136.01 | 2,119 |
| 2024-04-25 | $134.29 | $135.81 | $134.29 | $135.49 | $135.49 | 3,188 |
| 2024-04-24 | $135.72 | $135.96 | $135.39 | $135.64 | $135.64 | 9,916 |
| 2024-04-23 | $135.76 | $136.01 | $135.52 | $135.82 | $135.82 | 2,503 |
| 2024-04-22 | $133.55 | $134.66 | $133.28 | $134.28 | $134.28 | 2,090 |
| 2024-04-19 | $133.05 | $133.42 | $132.93 | $133.02 | $133.02 | 2,787 |
| 2024-04-18 | $134.01 | $134.01 | $133.09 | $133.09 | $133.09 | 1,513 |
| 2024-04-17 | $133.57 | $133.65 | $133.11 | $133.11 | $133.11 | 9,676 |
| 2024-04-16 | $134.01 | $134.53 | $133.57 | $134.00 | $134.00 | 4,457 |
| 2024-04-15 | $137.28 | $137.28 | $134.20 | $134.45 | $134.45 | 180,317 |
| 2024-04-12 | $137.18 | $137.18 | $135.68 | $135.68 | $135.68 | 60,080 |
| 2024-04-11 | $138.31 | $138.51 | $137.53 | $138.51 | $138.51 | 68,582 |
| 2024-04-10 | $138.42 | $138.66 | $138.26 | $138.26 | $138.26 | 2,681 |
| 2024-04-09 | $139.59 | $140.45 | $139.58 | $140.45 | $140.45 | 1,317 |
| 2024-04-08 | $140.28 | $140.38 | $140.02 | $140.03 | $140.03 | 16,333 |
| 2024-04-05 | $138.91 | $139.78 | $138.91 | $139.64 | $139.64 | 12,255 |
| 2024-04-04 | $141.37 | $141.37 | $138.67 | $138.67 | $138.67 | 9,831 |
| 2024-04-03 | $139.61 | $140.39 | $139.61 | $140.24 | $140.24 | 6,042 |
| 2024-04-02 | $139.76 | $139.93 | $139.67 | $139.93 | $139.93 | 1,629 |
| 2024-04-01 | $141.44 | $141.47 | $141.34 | $141.34 | $141.34 | 1,423 |
| 2024-03-28 | $141.92 | $142.30 | $141.92 | $142.29 | $142.29 | 2,641 |
| 2024-03-27 | $140.79 | $141.62 | $140.67 | $141.59 | $141.59 | 2,758 |
| 2024-03-26 | $140.51 | $140.51 | $139.89 | $139.89 | $139.89 | 182,311 |
| 2024-03-25 | $140.21 | $140.26 | $139.99 | $139.99 | $139.99 | 11,651 |
| 2024-03-22 | $140.72 | $140.72 | $140.17 | $140.22 | $140.22 | 13,353 |
| 2024-03-21 | $141.17 | $141.20 | $141.12 | $141.12 | $141.12 | 3,860 |
| 2024-03-20 | $139.00 | $140.55 | $139.00 | $140.52 | $139.98 | 3,819 |
| 2024-03-19 | $137.99 | $139.16 | $137.99 | $139.16 | $138.63 | 2,083 |
| 2024-03-18 | $138.49 | $138.72 | $138.27 | $138.27 | $137.74 | 2,357 |
| 2024-03-15 | $137.70 | $138.14 | $137.70 | $137.93 | $137.40 | 2,795 |
| 2024-03-14 | $138.40 | $138.40 | $137.75 | $138.27 | $137.74 | 51,780 |
| 2024-03-13 | $139.98 | $140.09 | $139.61 | $139.77 | $139.23 | 15,846 |
| 2024-03-12 | $139.29 | $139.64 | $138.97 | $139.58 | $139.04 | 7,441 |
| 2024-03-11 | $138.65 | $139.04 | $138.47 | $138.96 | $138.43 | 2,059 |
| 2024-03-08 | $139.81 | $140.05 | $138.90 | $139.03 | $138.50 | 1,812 |
| 2024-03-07 | $139.11 | $139.30 | $139.03 | $139.30 | $138.77 | 3,093 |
| 2024-03-06 | $138.07 | $138.35 | $137.70 | $138.28 | $137.75 | 8,549 |
| 2024-03-05 | $137.65 | $137.65 | $136.51 | $137.03 | $136.50 | 6,312 |
| 2024-03-04 | $137.70 | $138.48 | $137.70 | $138.08 | $137.55 | 3,322 |
| 2024-03-01 | $136.97 | $137.74 | $136.97 | $137.74 | $137.74 | 11,984 |
| 2024-02-29 | $136.30 | $136.95 | $136.30 | $136.95 | $136.95 | 9,577 |
| 2024-02-28 | $135.96 | $136.24 | $135.81 | $135.81 | $135.81 | 2,513 |
| 2024-02-27 | $135.64 | $135.94 | $135.59 | $135.94 | $135.94 | 41,515 |
| 2024-02-26 | $135.97 | $135.97 | $135.27 | $135.34 | $135.34 | 6,228 |
| 2024-02-23 | $135.58 | $135.95 | $135.05 | $135.05 | $135.05 | 6,888 |
| 2024-02-22 | $134.91 | $135.37 | $134.65 | $135.37 | $135.37 | 3,363 |
| 2024-02-21 | $133.31 | $133.69 | $133.28 | $133.69 | $133.69 | 2,183 |
| 2024-02-20 | $133.70 | $133.79 | $133.34 | $133.62 | $133.62 | 6,847 |
| 2024-02-16 | $134.79 | $135.29 | $134.23 | $134.29 | $134.29 | 13,899 |
| 2024-02-15 | $133.82 | $135.14 | $133.82 | $135.11 | $135.11 | 211,725 |
| 2024-02-14 | $133.05 | $133.53 | $132.71 | $133.41 | $133.41 | 33,973 |
| 2024-02-13 | $132.12 | $132.37 | $131.00 | $131.85 | $131.85 | 7,923 |
| 2024-02-12 | $134.19 | $134.60 | $134.16 | $134.20 | $134.20 | 3,066 |
| 2024-02-09 | $133.22 | $133.43 | $132.90 | $133.34 | $133.34 | 14,501 |
| 2024-02-08 | $132.80 | $133.11 | $132.56 | $133.06 | $133.06 | 2,578 |
| 2024-02-07 | $132.53 | $132.83 | $132.44 | $132.54 | $132.54 | 19,795 |
| 2024-02-06 | $131.64 | $132.02 | $131.62 | $131.96 | $131.96 | 5,441 |
| 2024-02-05 | $131.83 | $131.83 | $130.59 | $131.05 | $131.05 | 147,895 |
| 2024-02-02 | $131.99 | $132.39 | $131.77 | $132.39 | $132.39 | 4,284 |
| 2024-02-01 | $131.05 | $132.34 | $130.54 | $132.34 | $132.34 | 13,165 |
| 2024-01-31 | $132.44 | $132.44 | $130.68 | $130.68 | $130.68 | 4,827 |
| 2024-01-30 | $132.35 | $132.83 | $132.33 | $132.67 | $132.67 | 10,200 |
| 2024-01-29 | $131.61 | $132.83 | $131.58 | $132.83 | $132.83 | 6,593 |
| 2024-01-26 | $131.83 | $131.85 | $131.43 | $131.63 | $131.63 | 7,958 |
| 2024-01-25 | $131.41 | $131.50 | $130.80 | $131.50 | $131.50 | 2,463 |
| 2024-01-24 | $131.97 | $131.97 | $130.34 | $130.34 | $130.34 | 4,048 |
| 2024-01-23 | $131.34 | $131.41 | $130.79 | $131.12 | $131.12 | 1,858 |
| 2024-01-22 | $131.35 | $131.35 | $130.73 | $131.21 | $131.21 | 11,616 |
| 2024-01-19 | $128.77 | $130.25 | $128.77 | $130.15 | $130.15 | 5,875 |
| 2024-01-18 | $128.46 | $129.06 | $127.95 | $129.02 | $129.02 | 21,365 |
| 2024-01-17 | $128.15 | $128.50 | $127.87 | $128.33 | $128.33 | 5,870 |
| 2024-01-16 | $129.23 | $129.66 | $129.02 | $129.42 | $129.42 | 3,165 |
| 2024-01-12 | $130.96 | $130.96 | $130.01 | $130.21 | $130.21 | 20,846 |
| 2024-01-11 | $129.41 | $130.46 | $129.41 | $130.46 | $130.46 | 17,871 |
| 2024-01-10 | $130.43 | $130.94 | $130.43 | $130.81 | $130.81 | 4,180 |
| 2024-01-09 | $130.38 | $130.92 | $130.30 | $130.60 | $130.60 | 23,038 |
| 2024-01-08 | $130.11 | $131.22 | $130.09 | $131.21 | $131.21 | 27,824 |
| 2024-01-05 | $130.06 | $130.11 | $129.54 | $129.61 | $129.61 | 2,097 |
| 2024-01-04 | $129.46 | $129.71 | $129.21 | $129.21 | $129.21 | 4,020 |
| 2024-01-03 | $129.38 | $130.34 | $129.34 | $129.43 | $129.43 | 7,337 |
| 2024-01-02 | $131.11 | $132.03 | $131.11 | $131.41 | $131.41 | 12,468 |
| 2023-12-29 | $132.60 | $132.60 | $131.66 | $131.87 | $131.87 | 34,838 |
| 2023-12-28 | $132.89 | $132.89 | $132.54 | $132.81 | $132.81 | 8,621 |
| 2023-12-27 | $132.44 | $132.66 | $132.13 | $132.39 | $132.39 | 22,023 |
| 2023-12-26 | $131.95 | $132.31 | $131.90 | $132.31 | $132.31 | 2,637 |
| 2023-12-22 | $131.28 | $131.69 | $131.13 | $131.41 | $131.41 | 3,937 |
| 2023-12-21 | $130.52 | $130.94 | $130.09 | $130.92 | $130.92 | 4,680 |
| 2023-12-20 | $131.66 | $131.84 | $129.28 | $129.49 | $129.49 | 61,713 |
| 2023-12-19 | $131.88 | $132.10 | $131.85 | $132.09 | $131.62 | 8,861 |
| 2023-12-18 | $130.92 | $131.07 | $130.61 | $130.91 | $130.44 | 29,281 |
| 2023-12-15 | $131.19 | $131.26 | $130.39 | $130.96 | $130.96 | 112,427 |
| 2023-12-14 | $131.52 | $132.05 | $130.94 | $131.59 | $131.59 | 205,287 |
| 2023-12-13 | $126.64 | $129.63 | $126.64 | $129.63 | $129.63 | 95,582 |
| 2023-12-12 | $126.63 | $126.95 | $126.54 | $126.83 | $126.83 | 2,928 |
| 2023-12-11 | $126.05 | $126.57 | $126.05 | $126.57 | $126.57 | 24,257 |
| 2023-12-08 | $125.16 | $125.50 | $125.00 | $125.44 | $125.44 | 2,382 |
| 2023-12-07 | $124.37 | $124.89 | $124.37 | $124.89 | $124.89 | 4,872 |
| 2023-12-06 | $125.22 | $125.22 | $124.32 | $124.32 | $124.32 | 19,540 |
| 2023-12-05 | $124.77 | $124.77 | $123.97 | $124.30 | $124.30 | 5,540 |
| 2023-12-04 | $125.28 | $125.46 | $124.98 | $125.42 | $125.42 | 10,458 |
| 2023-12-01 | $124.00 | $125.38 | $123.81 | $125.37 | $125.37 | 188,966 |
| 2023-11-30 | $122.37 | $123.20 | $122.37 | $123.20 | $123.20 | 2,555 |
| 2023-11-29 | $123.00 | $123.00 | $122.33 | $122.33 | $122.33 | 1,583 |
| 2023-11-28 | $122.13 | $122.13 | $121.61 | $121.62 | $121.62 | 65,586 |
| 2023-11-27 | $121.36 | $121.86 | $121.36 | $121.64 | $121.64 | 3,571 |
| 2023-11-24 | $121.59 | $121.81 | $121.59 | $121.78 | $121.78 | 4,471 |
| 2023-11-22 | $121.16 | $121.55 | $121.15 | $121.44 | $121.44 | 2,032 |
| 2023-11-21 | $120.93 | $120.94 | $120.78 | $120.90 | $120.90 | 4,729 |
| 2023-11-20 | $120.39 | $121.36 | $120.39 | $121.24 | $121.24 | 13,595 |
| 2023-11-17 | $120.17 | $120.56 | $120.17 | $120.56 | $120.56 | 1,757 |
| 2023-11-16 | $119.90 | $119.90 | $119.50 | $119.79 | $119.79 | 245,873 |
| 2023-11-15 | $120.20 | $121.20 | $120.20 | $120.44 | $120.44 | 21,340 |
| 2023-11-14 | $120.12 | $120.12 | $119.59 | $119.94 | $119.94 | 4,926 |
| 2023-11-13 | $115.94 | $116.52 | $115.94 | $116.39 | $116.39 | 2,884 |
| 2023-11-10 | $115.25 | $116.53 | $115.25 | $116.53 | $116.53 | 10,080 |
| 2023-11-09 | $116.30 | $116.30 | $114.94 | $115.03 | $115.03 | 3,549 |
| 2023-11-08 | $116.16 | $116.20 | $116.09 | $116.20 | $116.20 | 1,277 |
| 2023-11-07 | $116.08 | $116.56 | $116.08 | $116.50 | $116.50 | 2,953 |
| 2023-11-06 | $116.51 | $116.51 | $116.02 | $116.35 | $116.35 | 3,786 |
| 2023-11-03 | $117.24 | $117.35 | $116.88 | $117.04 | $117.04 | 2,996 |
| 2023-11-02 | $113.54 | $115.10 | $113.54 | $115.10 | $115.10 | 2,971 |
| 2023-11-01 | $112.34 | $112.64 | $111.50 | $112.63 | $112.63 | 7,376 |
| 2023-10-31 | $111.72 | $112.22 | $111.67 | $112.12 | $112.12 | 3,901 |
| 2023-10-30 | $110.85 | $111.38 | $110.21 | $111.11 | $111.11 | 7,470 |
| 2023-10-27 | $111.14 | $111.31 | $110.07 | $110.30 | $110.30 | 8,256 |
| 2023-10-26 | $111.95 | $112.27 | $111.36 | $111.39 | $111.39 | 4,630 |
| 2023-10-25 | $112.36 | $112.58 | $111.64 | $111.64 | $111.64 | 3,271 |
| 2023-10-24 | $113.73 | $113.90 | $112.77 | $113.39 | $113.39 | 6,456 |
| 2023-10-23 | $112.87 | $113.53 | $112.54 | $112.54 | $112.54 | 5,695 |
| 2023-10-20 | $113.84 | $114.03 | $113.20 | $113.20 | $113.20 | 3,593 |
| 2023-10-19 | $116.26 | $116.64 | $114.71 | $114.71 | $114.71 | 4,761 |
| 2023-10-18 | $117.89 | $117.89 | $116.21 | $116.33 | $116.33 | 3,393 |
| 2023-10-17 | $118.25 | $118.89 | $118.24 | $118.39 | $118.39 | 2,889 |
| 2023-10-16 | $117.55 | $117.99 | $117.53 | $117.89 | $117.89 | 14,300 |
| 2023-10-13 | $116.89 | $116.89 | $116.03 | $116.21 | $116.21 | 4,866 |
| 2023-10-12 | $118.05 | $118.05 | $116.07 | $116.69 | $116.69 | 15,484 |
| 2023-10-11 | $118.26 | $118.52 | $117.71 | $118.32 | $118.32 | 88,968 |
| 2023-10-10 | $118.26 | $118.66 | $117.93 | $117.98 | $117.98 | 2,441 |
| 2023-10-09 | $116.42 | $116.97 | $116.42 | $116.97 | $116.97 | 1,349 |
| 2023-10-06 | $114.62 | $116.61 | $114.62 | $116.13 | $116.13 | 4,026 |
| 2023-10-05 | $114.76 | $115.17 | $114.24 | $114.87 | $114.87 | 2,380 |
| 2023-10-04 | $114.32 | $115.35 | $114.32 | $115.27 | $115.27 | 4,211 |
| 2023-10-03 | $115.56 | $115.56 | $114.13 | $114.45 | $114.45 | 2,362 |
| 2023-10-02 | $117.37 | $117.37 | $115.91 | $116.11 | $116.11 | 5,509 |
| 2023-09-29 | $118.51 | $118.51 | $117.33 | $117.38 | $117.38 | 3,946 |
| 2023-09-28 | $116.73 | $117.85 | $116.73 | $117.75 | $117.75 | 2,825 |
| 2023-09-27 | $116.74 | $117.11 | $116.02 | $116.69 | $116.69 | 4,322 |
| 2023-09-26 | $117.48 | $117.48 | $116.31 | $116.32 | $116.32 | 10,889 |
| 2023-09-25 | $117.86 | $118.52 | $117.86 | $118.52 | $117.96 | 2,612 |
| 2023-09-22 | $118.88 | $118.88 | $118.08 | $118.08 | $117.52 | 2,418 |
| 2023-09-21 | $120.04 | $120.04 | $118.43 | $118.43 | $117.87 | 4,887 |
| 2023-09-20 | $121.97 | $122.11 | $120.60 | $120.60 | $120.03 | 3,464 |
| 2023-09-19 | $121.07 | $121.49 | $120.81 | $121.30 | $120.73 | 75,325 |
| 2023-09-18 | $121.70 | $121.93 | $121.51 | $121.51 | $120.93 | 28,323 |
| 2023-09-15 | $122.01 | $122.24 | $121.76 | $121.78 | $121.20 | 7,095 |
| 2023-09-14 | $122.35 | $123.01 | $122.35 | $122.98 | $122.40 | 19,613 |
| 2023-09-13 | $122.29 | $122.56 | $121.53 | $121.75 | $121.18 | 27,904 |
| 2023-09-12 | $122.72 | $122.93 | $122.33 | $122.33 | $121.75 | 4,748 |
| 2023-09-11 | $122.72 | $122.72 | $122.52 | $122.53 | $121.95 | 1,113 |
| 2023-09-08 | $122.46 | $122.46 | $122.01 | $122.19 | $121.61 | 2,106 |
| 2023-09-07 | $121.75 | $122.32 | $121.75 | $122.17 | $121.59 | 3,152 |
| 2023-09-06 | $122.53 | $122.78 | $122.28 | $122.65 | $122.07 | 2,530 |
| 2023-09-05 | $123.67 | $123.81 | $123.02 | $123.02 | $122.44 | 3,617 |
| 2023-09-01 | $124.30 | $124.89 | $124.30 | $124.50 | $124.50 | 11,818 |
| 2023-08-31 | $124.31 | $124.43 | $123.71 | $123.71 | $123.71 | 11,710 |
| 2023-08-30 | $123.86 | $124.10 | $123.34 | $124.06 | $124.06 | 6,092 |
| 2023-08-29 | $122.55 | $123.57 | $122.55 | $123.57 | $123.57 | 3,780 |
| 2023-08-28 | $121.34 | $122.16 | $121.34 | $121.89 | $121.89 | 2,783 |
| 2023-08-25 | $120.75 | $121.26 | $120.02 | $121.06 | $121.06 | 4,464 |
| 2023-08-24 | $120.79 | $120.79 | $120.33 | $120.33 | $120.33 | 833 |
| 2023-08-23 | $121.03 | $121.82 | $120.97 | $121.77 | $121.77 | 32,917 |
| 2023-08-22 | $120.81 | $120.86 | $120.52 | $120.55 | $120.55 | 5,977 |
| 2023-08-21 | $121.29 | $121.29 | $120.60 | $121.15 | $121.15 | 2,291 |
| 2023-08-18 | $120.53 | $121.07 | $120.53 | $120.90 | $120.90 | 1,570 |
| 2023-08-17 | $121.73 | $121.73 | $120.66 | $120.66 | $120.66 | 5,136 |
| 2023-08-16 | $122.50 | $122.55 | $121.93 | $121.93 | $121.93 | 1,145 |
| 2023-08-15 | $123.31 | $123.31 | $122.67 | $122.68 | $122.68 | 2,694 |
| 2023-08-14 | $124.22 | $124.57 | $124.14 | $124.57 | $124.57 | 4,304 |
| 2023-08-11 | $124.10 | $124.41 | $124.10 | $124.32 | $124.32 | 1,145 |
| 2023-08-10 | $124.68 | $124.74 | $124.48 | $124.48 | $124.48 | 919 |
| 2023-08-09 | $124.39 | $124.64 | $124.39 | $124.64 | $124.64 | 1,048 |
| 2023-08-08 | $124.20 | $125.10 | $124.20 | $125.09 | $125.09 | 2,563 |
| 2023-08-07 | $125.65 | $125.92 | $125.56 | $125.92 | $125.92 | 3,589 |
| 2023-08-04 | $126.03 | $126.20 | $124.91 | $124.91 | $124.91 | 5,462 |
| 2023-08-03 | $125.14 | $125.58 | $124.94 | $125.40 | $125.40 | 20,639 |
| 2023-08-02 | $126.65 | $126.65 | $125.71 | $125.81 | $125.81 | 3,481 |
| 2023-08-01 | $127.16 | $127.50 | $127.09 | $127.50 | $127.50 | 21,651 |
| 2023-07-31 | $127.51 | $128.04 | $127.51 | $127.89 | $127.89 | 1,675 |
| 2023-07-28 | $127.41 | $127.43 | $127.12 | $127.43 | $127.43 | 2,115 |
| 2023-07-27 | $128.17 | $128.30 | $126.41 | $126.41 | $126.41 | 3,280 |
| 2023-07-26 | $127.24 | $127.55 | $127.24 | $127.54 | $127.54 | 2,603 |
| 2023-07-25 | $127.47 | $127.51 | $127.39 | $127.39 | $127.39 | 5,754 |
| 2023-07-24 | $127.26 | $127.26 | $126.92 | $127.17 | $127.17 | 1,892 |
| 2023-07-21 | $127.01 | $127.36 | $127.01 | $127.10 | $127.10 | 13,996 |
| 2023-07-20 | $126.95 | $126.98 | $126.78 | $126.98 | $126.98 | 22,711 |
| 2023-07-19 | $127.53 | $127.53 | $127.12 | $127.45 | $127.45 | 5,605 |
| 2023-07-18 | $126.99 | $126.99 | $126.37 | $126.91 | $126.91 | 3,331 |
| 2023-07-17 | $125.67 | $126.14 | $125.62 | $126.04 | $126.04 | 2,811 |
| 2023-07-14 | $125.40 | $125.49 | $125.38 | $125.38 | $125.38 | 1,603 |
| 2023-07-13 | $126.16 | $126.47 | $126.05 | $126.35 | $126.35 | 9,690 |
| 2023-07-12 | $125.67 | $125.74 | $125.36 | $125.44 | $125.44 | 5,043 |
| 2023-07-11 | $124.07 | $124.85 | $123.97 | $124.82 | $124.82 | 4,027 |
| 2023-07-10 | $122.65 | $123.30 | $122.65 | $123.30 | $123.30 | 6,513 |
| 2023-07-07 | $122.01 | $122.87 | $121.94 | $121.94 | $121.94 | 4,787 |
| 2023-07-06 | $120.80 | $121.50 | $120.58 | $121.46 | $121.46 | 3,550 |
| 2023-07-05 | $122.52 | $122.86 | $122.48 | $122.61 | $122.61 | 3,114 |
| 2023-07-03 | $122.93 | $123.30 | $122.93 | $123.23 | $123.23 | 4,895 |
| 2023-06-30 | $122.63 | $123.08 | $122.49 | $122.74 | $122.74 | 11,366 |
| 2023-06-29 | $121.24 | $121.78 | $121.24 | $121.78 | $121.78 | 1,273 |
| 2023-06-28 | $120.76 | $120.78 | $120.54 | $120.78 | $120.78 | 3,165 |
| 2023-06-27 | $119.46 | $121.02 | $119.46 | $120.85 | $120.85 | 3,066 |
| 2023-06-26 | $119.15 | $119.44 | $118.98 | $119.20 | $119.20 | 4,754 |
| 2023-06-23 | $118.87 | $119.00 | $118.60 | $118.63 | $118.63 | 2,792 |
| 2023-06-22 | $119.81 | $120.07 | $119.26 | $119.56 | $119.56 | 4,443 |
| 2023-06-21 | $120.26 | $120.28 | $120.06 | $120.06 | $120.06 | 2,988 |
| 2023-06-20 | $120.27 | $120.67 | $120.15 | $120.45 | $120.45 | 1,712 |
| 2023-06-16 | $122.25 | $122.32 | $121.53 | $121.59 | $121.59 | 6,924 |
| 2023-06-15 | $120.40 | $122.01 | $120.40 | $122.01 | $122.01 | 6,765 |
| 2023-06-14 | $121.00 | $121.33 | $119.83 | $120.46 | $120.46 | 6,274 |
| 2023-06-13 | $120.18 | $120.84 | $120.18 | $120.69 | $120.69 | 4,425 |
| 2023-06-12 | $118.70 | $119.52 | $118.70 | $119.52 | $119.52 | 16,648 |
| 2023-06-09 | $119.10 | $119.26 | $118.39 | $118.57 | $118.57 | 4,588 |
| 2023-06-08 | $118.89 | $118.89 | $118.30 | $118.86 | $118.86 | 6,151 |
| 2023-06-07 | $118.21 | $118.84 | $118.21 | $118.74 | $118.74 | 16,144 |
| 2023-06-06 | $117.71 | $118.61 | $117.71 | $118.52 | $118.13 | 5,415 |
| 2023-06-05 | $117.76 | $118.00 | $117.40 | $117.55 | $117.16 | 2,939 |
| 2023-06-02 | $117.59 | $118.03 | $117.59 | $118.00 | $118.00 | 3,644 |
| 2023-06-01 | $114.05 | $115.62 | $114.05 | $115.47 | $115.47 | 2,240 |
| 2023-05-31 | $113.96 | $114.53 | $113.86 | $114.46 | $114.46 | 9,700 |
| 2023-05-30 | $115.33 | $115.33 | $115.15 | $115.26 | $115.26 | 2,101 |
| 2023-05-26 | $114.84 | $115.44 | $114.84 | $115.42 | $115.42 | 2,890 |
| 2023-05-25 | $114.01 | $114.38 | $113.42 | $114.20 | $114.20 | 2,414 |
| 2023-05-24 | $114.72 | $114.72 | $114.05 | $114.24 | $114.24 | 3,700 |
| 2023-05-23 | $116.63 | $116.73 | $115.40 | $115.41 | $115.41 | 8,304 |
| 2023-05-22 | $116.57 | $117.14 | $116.43 | $116.71 | $116.71 | 2,633 |
| 2023-05-19 | $116.99 | $116.99 | $115.98 | $116.34 | $116.34 | 2,108 |
| 2023-05-18 | $116.06 | $116.65 | $115.82 | $116.65 | $116.65 | 4,467 |
| 2023-05-17 | $114.55 | $115.58 | $114.33 | $115.58 | $115.58 | 2,522 |
| 2023-05-16 | $114.84 | $114.84 | $113.98 | $113.98 | $113.98 | 2,812 |
| 2023-05-15 | $115.32 | $115.77 | $115.22 | $115.77 | $115.77 | 3,061 |
| 2023-05-12 | $114.89 | $114.91 | $114.26 | $114.84 | $114.84 | 8,107 |
| 2023-05-11 | $115.09 | $115.09 | $114.49 | $115.03 | $115.03 | 34,453 |
| 2023-05-10 | $116.32 | $116.32 | $114.68 | $115.50 | $115.50 | 3,655 |
| 2023-05-09 | $115.05 | $115.56 | $115.03 | $115.32 | $115.32 | 4,084 |
| 2023-05-08 | $115.86 | $115.86 | $115.45 | $115.63 | $115.63 | 2,730 |
| 2023-05-05 | $114.78 | $115.86 | $114.78 | $115.67 | $115.67 | 1,690 |
| 2023-05-04 | $114.45 | $114.45 | $113.43 | $113.70 | $113.70 | 10,260 |
| 2023-05-03 | $115.61 | $115.70 | $114.58 | $114.58 | $114.58 | 2,680 |
| 2023-05-02 | $116.33 | $116.33 | $114.43 | $115.20 | $115.20 | 2,247 |
| 2023-05-01 | $117.23 | $117.42 | $117.01 | $117.02 | $117.02 | 1,710 |
| 2023-04-28 | $115.90 | $117.00 | $115.90 | $117.00 | $117.00 | 2,350 |
| 2023-04-27 | $114.29 | $116.01 | $114.29 | $116.01 | $116.01 | 6,067 |
| 2023-04-26 | $114.93 | $114.99 | $114.11 | $114.17 | $114.17 | 2,413 |
| 2023-04-25 | $116.44 | $116.44 | $115.08 | $115.08 | $115.08 | 2,223 |
| 2023-04-24 | $116.86 | $117.41 | $116.86 | $117.41 | $117.41 | 2,256 |
| 2023-04-21 | $116.79 | $117.32 | $116.78 | $117.32 | $117.32 | 2,139 |
| 2023-04-20 | $117.22 | $117.79 | $117.10 | $117.34 | $117.34 | 5,075 |
| 2023-04-19 | $117.21 | $118.14 | $117.21 | $117.96 | $117.96 | 6,339 |
| 2023-04-18 | $118.15 | $118.15 | $117.66 | $117.99 | $117.99 | 3,034 |
| 2023-04-17 | $117.25 | $117.94 | $117.25 | $117.93 | $117.93 | 3,811 |
| 2023-04-14 | $117.45 | $117.50 | $116.80 | $117.06 | $117.06 | 4,813 |
| 2023-04-13 | $117.16 | $117.80 | $117.16 | $117.80 | $117.80 | 12,397 |
| 2023-04-12 | $118.03 | $118.03 | $116.72 | $116.79 | $116.79 | 5,399 |
| 2023-04-11 | $117.22 | $117.81 | $117.19 | $117.44 | $117.44 | 8,422 |
| 2023-04-10 | $115.96 | $116.68 | $115.96 | $116.67 | $116.67 | 27,328 |
| 2023-04-06 | $115.28 | $116.00 | $115.13 | $115.88 | $115.88 | 6,909 |
| 2023-04-05 | $115.91 | $116.23 | $115.33 | $115.78 | $115.78 | 7,473 |
| 2023-04-04 | $117.45 | $117.47 | $116.19 | $116.39 | $116.39 | 4,010 |
| 2023-04-03 | $117.60 | $117.86 | $117.15 | $117.68 | $117.68 | 23,748 |
| 2023-03-31 | $116.62 | $117.86 | $116.62 | $117.86 | $117.86 | 4,223 |
| 2023-03-30 | $116.05 | $116.23 | $115.55 | $115.82 | $115.82 | 2,702 |
| 2023-03-29 | $114.83 | $115.36 | $114.59 | $115.36 | $115.36 | 4,164 |
| 2023-03-28 | $113.59 | $113.84 | $113.27 | $113.58 | $113.58 | 6,527 |
| 2023-03-27 | $113.24 | $113.73 | $113.00 | $113.38 | $113.38 | 4,365 |
| 2023-03-24 | $111.96 | $112.62 | $111.63 | $112.62 | $112.62 | 3,402 |
| 2023-03-23 | $112.77 | $113.54 | $111.39 | $111.80 | $111.80 | 6,332 |
| 2023-03-22 | $115.31 | $115.34 | $112.54 | $112.54 | $112.08 | 3,109 |
| 2023-03-21 | $114.78 | $115.35 | $114.70 | $115.07 | $114.60 | 7,931 |
| 2023-03-20 | $112.86 | $113.84 | $112.86 | $113.48 | $113.02 | 1,801 |
| 2023-03-17 | $112.36 | $112.53 | $112.01 | $112.21 | $112.21 | 2,571 |
| 2023-03-16 | $113.71 | $114.23 | $113.65 | $114.23 | $114.23 | 5,918 |
| 2023-03-15 | $112.04 | $112.63 | $111.52 | $112.63 | $112.63 | 2,675 |
| 2023-03-14 | $114.59 | $115.11 | $113.51 | $114.26 | $114.26 | 2,237 |
| 2023-03-13 | $112.05 | $113.49 | $112.05 | $112.67 | $112.67 | 3,148 |
| 2023-03-10 | $115.18 | $115.80 | $113.27 | $113.36 | $113.36 | 3,518 |
| 2023-03-09 | $118.89 | $118.89 | $116.17 | $116.17 | $116.17 | 62,701 |
| 2023-03-08 | $119.27 | $119.27 | $118.46 | $119.19 | $119.19 | 3,643 |
| 2023-03-07 | $119.81 | $119.94 | $118.89 | $118.92 | $118.92 | 5,691 |
| 2023-03-06 | $121.71 | $121.72 | $120.74 | $120.74 | $120.74 | 2,878 |
| 2023-03-03 | $120.34 | $121.58 | $120.34 | $121.57 | $121.57 | 2,355 |
| 2023-03-02 | $117.81 | $119.92 | $117.81 | $119.92 | $119.92 | 3,029 |
| 2023-03-01 | $119.14 | $119.14 | $118.58 | $118.75 | $118.75 | 10,919 |
| 2023-02-28 | $119.51 | $119.70 | $119.01 | $119.02 | $119.02 | 7,865 |
| 2023-02-27 | $119.57 | $119.57 | $119.20 | $119.20 | $119.20 | 1,898 |
| 2023-02-24 | $118.33 | $119.25 | $118.22 | $119.03 | $119.03 | 2,429 |
| 2023-02-23 | $120.60 | $120.60 | $119.24 | $120.39 | $120.39 | 2,717 |
| 2023-02-22 | $120.22 | $120.67 | $119.61 | $119.93 | $119.93 | 4,565 |
| 2023-02-21 | $121.16 | $121.16 | $119.84 | $119.90 | $119.90 | 10,614 |
| 2023-02-17 | $122.51 | $122.75 | $122.19 | $122.75 | $122.75 | 1,665 |
| 2023-02-16 | $124.18 | $124.52 | $123.42 | $123.43 | $123.43 | 15,354 |
| 2023-02-15 | $123.38 | $125.10 | $123.38 | $125.10 | $125.10 | 8,870 |
| 2023-02-14 | $124.41 | $124.41 | $122.45 | $123.84 | $123.84 | 6,311 |
| 2023-02-13 | $123.01 | $123.88 | $123.01 | $123.88 | $123.88 | 8,983 |
| 2023-02-10 | $122.14 | $122.33 | $121.58 | $122.33 | $122.33 | 33,500 |
| 2023-02-09 | $124.33 | $124.33 | $122.19 | $122.27 | $122.27 | 8,553 |
| 2023-02-08 | $123.95 | $123.95 | $123.51 | $123.60 | $123.60 | 6,401 |
| 2023-02-07 | $123.08 | $125.11 | $122.84 | $124.90 | $124.90 | 12,998 |
| 2023-02-06 | $123.28 | $123.89 | $123.28 | $123.70 | $123.70 | 13,891 |
| 2023-02-03 | $125.36 | $125.89 | $124.50 | $124.69 | $124.69 | 4,808 |
| 2023-02-02 | $126.96 | $127.05 | $125.96 | $126.52 | $126.52 | 21,279 |
| 2023-02-01 | $122.91 | $124.83 | $122.23 | $124.65 | $124.65 | 54,849 |
| 2023-01-31 | $122.32 | $123.04 | $122.29 | $123.04 | $123.04 | 2,087 |
| 2023-01-30 | $122.17 | $122.41 | $120.90 | $120.93 | $120.93 | 23,092 |
| 2023-01-27 | $122.01 | $122.96 | $121.64 | $122.47 | $122.47 | 15,888 |
| 2023-01-26 | $121.76 | $121.89 | $120.75 | $121.89 | $121.89 | 13,899 |
| 2023-01-25 | $118.80 | $120.73 | $118.74 | $120.73 | $120.73 | 30,313 |
| 2023-01-24 | $119.80 | $120.87 | $119.80 | $120.59 | $120.59 | 5,250 |
| 2023-01-23 | $120.08 | $121.29 | $120.08 | $121.03 | $121.03 | 13,132 |
| 2023-01-20 | $117.94 | $119.37 | $117.94 | $119.37 | $119.37 | 9,526 |
| 2023-01-19 | $116.63 | $117.09 | $116.63 | $117.04 | $117.04 | 1,948 |
| 2023-01-18 | $121.03 | $121.03 | $118.34 | $118.34 | $118.34 | 4,817 |
| 2023-01-17 | $120.15 | $120.32 | $120.00 | $120.10 | $120.10 | 8,293 |
| 2023-01-13 | $119.31 | $120.33 | $119.31 | $120.20 | $120.20 | 20,593 |
| 2023-01-12 | $118.50 | $119.97 | $118.50 | $119.86 | $119.86 | 1,738 |
| 2023-01-11 | $118.35 | $119.35 | $118.35 | $119.35 | $119.35 | 6,959 |
| 2023-01-10 | $116.40 | $117.80 | $116.40 | $117.79 | $117.79 | 4,722 |
| 2023-01-09 | $116.90 | $118.02 | $116.74 | $116.74 | $116.74 | 8,767 |
| 2023-01-06 | $114.95 | $116.59 | $114.95 | $116.59 | $116.59 | 2,126 |
| 2023-01-05 | $113.78 | $114.46 | $113.75 | $113.93 | $113.93 | 4,399 |
| 2023-01-04 | $115.06 | $115.75 | $114.77 | $115.37 | $115.37 | 3,697 |
| 2023-01-03 | $114.68 | $114.68 | $112.87 | $113.50 | $113.50 | 4,116 |
| 2022-12-30 | $112.99 | $113.73 | $112.76 | $113.73 | $113.73 | 2,692 |
| 2022-12-29 | $114.09 | $114.49 | $114.09 | $114.26 | $114.26 | 8,572 |
| 2022-12-28 | $113.55 | $113.55 | $111.94 | $111.95 | $111.95 | 5,743 |
| 2022-12-27 | $113.44 | $113.77 | $113.38 | $113.53 | $113.53 | 3,106 |
| 2022-12-23 | $112.76 | $113.68 | $112.37 | $113.68 | $113.68 | 3,745 |
| 2022-12-22 | $112.45 | $112.97 | $111.40 | $112.97 | $112.97 | 9,711 |
| 2022-12-21 | $114.42 | $114.54 | $114.20 | $114.35 | $114.35 | 2,641 |
| 2022-12-20 | $111.90 | $113.05 | $111.90 | $112.73 | $112.73 | 7,626 |
| 2022-12-19 | $113.98 | $113.98 | $112.01 | $112.48 | $112.48 | 6,385 |
| 2022-12-16 | $113.39 | $113.81 | $112.90 | $113.81 | $113.81 | 1,328 |
| 2022-12-15 | $115.59 | $115.59 | $114.71 | $114.95 | $114.95 | 5,973 |
| 2022-12-14 | $119.35 | $119.35 | $117.34 | $117.91 | $117.91 | 17,524 |
| 2022-12-13 | $120.48 | $120.91 | $118.08 | $118.77 | $118.77 | 52,875 |
| 2022-12-12 | $116.15 | $117.95 | $116.15 | $117.95 | $117.95 | 1,924 |
| 2022-12-09 | $117.22 | $117.22 | $116.12 | $116.22 | $116.22 | 6,054 |
| 2022-12-08 | $117.16 | $117.16 | $116.69 | $116.90 | $116.90 | 8,257 |
| 2022-12-07 | $116.21 | $116.40 | $116.01 | $116.05 | $116.05 | 3,311 |
| 2022-12-06 | $116.21 | $116.21 | $116.15 | $116.15 | $116.15 | 1,022 |
| 2022-12-05 | $119.64 | $119.64 | $117.50 | $117.81 | $117.81 | 3,346 |
| 2022-12-02 | $119.38 | $120.62 | $119.38 | $120.59 | $120.59 | 4,218 |
| 2022-12-01 | $121.01 | $121.01 | $120.19 | $120.71 | $120.71 | 33,930 |
| 2022-11-30 | $116.81 | $120.43 | $116.51 | $120.43 | $120.43 | 5,799 |
| 2022-11-29 | $116.91 | $117.20 | $116.80 | $117.20 | $117.20 | 4,476 |
| 2022-11-28 | $117.78 | $117.78 | $116.71 | $116.85 | $116.85 | 2,072 |
| 2022-11-25 | $118.78 | $118.89 | $118.75 | $118.85 | $118.85 | 5,333 |
| 2022-11-23 | $118.28 | $118.84 | $117.99 | $118.54 | $118.54 | 3,687 |
| 2022-11-22 | $117.29 | $117.91 | $117.20 | $117.89 | $117.89 | 5,597 |
| 2022-11-21 | $116.13 | $116.49 | $115.79 | $116.41 | $116.41 | 2,282 |
| 2022-11-18 | $116.55 | $116.66 | $115.84 | $116.66 | $116.66 | 9,324 |
| 2022-11-17 | $115.87 | $115.94 | $114.96 | $115.94 | $115.94 | 7,099 |
| 2022-11-16 | $116.96 | $117.45 | $116.73 | $116.88 | $116.88 | 14,323 |
| 2022-11-15 | $118.79 | $119.02 | $118.31 | $118.40 | $118.40 | 3,919 |
| 2022-11-14 | $118.40 | $118.70 | $117.02 | $117.05 | $117.05 | 3,384 |
| 2022-11-11 | $117.60 | $118.49 | $117.57 | $118.40 | $118.40 | 8,611 |
| 2022-11-10 | $114.84 | $117.02 | $114.84 | $116.86 | $116.86 | 6,671 |
| 2022-11-09 | $111.67 | $112.12 | $110.37 | $110.44 | $110.44 | 4,099 |
| 2022-11-08 | $113.14 | $113.63 | $112.24 | $112.71 | $112.71 | 5,228 |
| 2022-11-07 | $111.86 | $112.13 | $110.95 | $112.07 | $112.07 | 18,744 |
| 2022-11-04 | $111.53 | $111.53 | $109.52 | $111.25 | $111.25 | 3,378 |
| 2022-11-03 | $109.16 | $110.82 | $109.16 | $110.01 | $110.01 | 7,145 |
| 2022-11-02 | $113.08 | $113.87 | $110.48 | $110.48 | $110.48 | 7,844 |
| 2022-11-01 | $114.45 | $114.45 | $113.47 | $113.60 | $113.60 | 2,974 |
| 2022-10-31 | $113.51 | $114.05 | $113.32 | $113.46 | $113.46 | 5,012 |
| 2022-10-28 | $112.00 | $113.93 | $112.00 | $113.90 | $113.90 | 2,635 |
| 2022-10-27 | $112.44 | $112.71 | $111.60 | $111.68 | $111.68 | 11,659 |
| 2022-10-26 | $111.47 | $113.01 | $111.47 | $111.49 | $111.49 | 9,341 |
| 2022-10-25 | $110.24 | $111.45 | $110.24 | $111.38 | $111.38 | 11,295 |
| 2022-10-24 | $108.45 | $109.30 | $108.27 | $109.03 | $109.03 | 6,318 |
| 2022-10-21 | $105.69 | $108.12 | $105.69 | $108.03 | $108.03 | 5,088 |
| 2022-10-20 | $107.66 | $107.66 | $105.72 | $105.82 | $105.82 | 2,684 |
| 2022-10-19 | $107.79 | $107.88 | $106.48 | $106.76 | $106.76 | 5,682 |
| 2022-10-18 | $108.74 | $108.74 | $107.40 | $108.31 | $108.31 | 8,464 |
| 2022-10-17 | $106.76 | $107.08 | $106.48 | $106.77 | $106.77 | 71,707 |
| 2022-10-14 | $106.96 | $106.96 | $103.94 | $103.98 | $103.98 | 8,438 |
| 2022-10-13 | $102.76 | $106.89 | $102.64 | $106.75 | $106.75 | 15,269 |
| 2022-10-12 | $104.98 | $105.17 | $104.55 | $104.56 | $104.56 | 8,800 |
| 2022-10-11 | $104.85 | $106.40 | $104.71 | $105.02 | $105.02 | 6,352 |
| 2022-10-10 | $105.58 | $106.13 | $105.11 | $105.71 | $105.71 | 4,121 |
| 2022-10-07 | $108.14 | $108.14 | $106.25 | $106.56 | $106.56 | 2,186 |
| 2022-10-06 | $110.35 | $110.38 | $109.40 | $109.59 | $109.59 | 6,110 |
| 2022-10-05 | $109.85 | $111.21 | $109.85 | $110.59 | $110.59 | 7,045 |
| 2022-10-04 | $110.53 | $111.11 | $110.44 | $111.07 | $111.07 | 15,249 |
| 2022-10-03 | $105.56 | $107.83 | $104.81 | $107.18 | $107.18 | 8,667 |
| 2022-09-30 | $105.33 | $106.51 | $104.20 | $104.24 | $104.24 | 11,138 |
| 2022-09-29 | $104.89 | $105.92 | $104.65 | $105.29 | $105.29 | 7,802 |
| 2022-09-28 | $106.25 | $107.95 | $105.60 | $107.52 | $107.52 | 9,882 |
| 2022-09-27 | $106.12 | $106.60 | $104.41 | $104.91 | $104.91 | 9,320 |
| 2022-09-26 | $106.73 | $107.12 | $104.83 | $105.10 | $105.10 | 11,372 |
| 2022-09-23 | $106.76 | $107.16 | $105.97 | $107.16 | $106.62 | 9,821 |
| 2022-09-22 | $109.55 | $109.62 | $109.02 | $109.07 | $108.52 | 4,983 |
| 2022-09-21 | $113.65 | $114.48 | $110.98 | $111.03 | $110.47 | 7,043 |
| 2022-09-20 | $113.87 | $113.87 | $112.29 | $112.81 | $112.24 | 4,709 |
| 2022-09-19 | $113.06 | $114.72 | $113.06 | $114.70 | $114.12 | 4,009 |
| 2022-09-16 | $113.29 | $113.98 | $113.19 | $113.98 | $113.40 | 2,454 |
| 2022-09-15 | $116.21 | $116.35 | $115.19 | $115.51 | $114.92 | 4,188 |
| 2022-09-14 | $116.26 | $116.53 | $116.03 | $116.42 | $115.83 | 6,260 |
| 2022-09-13 | $118.47 | $118.47 | $116.38 | $116.41 | $116.41 | 5,451 |
| 2022-09-12 | $121.19 | $121.21 | $120.49 | $121.14 | $121.14 | 8,603 |
| 2022-09-09 | $119.54 | $120.20 | $119.54 | $120.08 | $120.08 | 2,106 |
| 2022-09-08 | $116.02 | $118.05 | $116.02 | $118.01 | $118.01 | 5,805 |
| 2022-09-07 | $114.70 | $116.94 | $114.70 | $116.82 | $116.82 | 4,409 |
| 2022-09-06 | $114.57 | $114.98 | $113.94 | $114.24 | $114.24 | 8,478 |
| 2022-09-02 | $116.58 | $116.85 | $114.21 | $114.60 | $114.60 | 5,703 |
| 2022-09-01 | $114.90 | $115.45 | $113.91 | $115.45 | $115.45 | 13,990 |
| 2022-08-31 | $117.08 | $117.08 | $115.75 | $115.85 | $115.85 | 5,194 |
| 2022-08-30 | $117.16 | $117.16 | $116.30 | $116.63 | $116.63 | 4,719 |
| 2022-08-29 | $117.85 | $118.88 | $117.85 | $117.89 | $117.89 | 3,511 |
| 2022-08-26 | $122.68 | $122.68 | $118.68 | $118.68 | $118.68 | 5,987 |
| 2022-08-25 | $121.72 | $122.70 | $121.65 | $122.70 | $122.70 | 2,704 |
| 2022-08-24 | $120.67 | $121.15 | $120.51 | $120.85 | $120.85 | 5,759 |
| 2022-08-23 | $120.45 | $120.66 | $120.09 | $120.09 | $120.09 | 4,684 |
| 2022-08-22 | $121.10 | $121.23 | $120.04 | $120.21 | $120.21 | 4,213 |
| 2022-08-19 | $123.23 | $123.34 | $122.93 | $123.04 | $123.04 | 2,462 |
| 2022-08-18 | $124.86 | $125.15 | $124.58 | $125.15 | $125.15 | 2,321 |
| 2022-08-17 | $124.80 | $125.63 | $124.31 | $124.91 | $124.91 | 2,559 |
| 2022-08-16 | $126.56 | $127.04 | $126.42 | $126.57 | $126.57 | 3,342 |
| 2022-08-15 | $126.21 | $126.36 | $126.13 | $126.26 | $126.26 | 2,197 |
| 2022-08-12 | $124.45 | $126.02 | $124.45 | $125.95 | $125.95 | 5,516 |
| 2022-08-11 | $125.11 | $125.11 | $123.75 | $123.86 | $123.86 | 5,728 |
| 2022-08-10 | $123.08 | $123.66 | $123.08 | $123.66 | $123.66 | 2,265 |
| 2022-08-09 | $120.36 | $120.59 | $120.28 | $120.48 | $120.48 | 2,690 |
| 2022-08-08 | $122.71 | $122.93 | $121.65 | $121.65 | $121.65 | 6,919 |
| 2022-08-05 | $119.32 | $121.15 | $119.32 | $121.08 | $121.08 | 29,933 |
| 2022-08-04 | $120.53 | $120.93 | $120.50 | $120.67 | $120.67 | 6,163 |
| 2022-08-03 | $119.93 | $121.05 | $119.82 | $120.83 | $120.83 | 10,065 |
| 2022-08-02 | $118.73 | $120.41 | $118.73 | $119.21 | $119.21 | 4,954 |
| 2022-08-01 | $118.61 | $120.00 | $118.61 | $119.54 | $119.54 | 5,567 |
| 2022-07-29 | $119.03 | $119.78 | $118.56 | $119.66 | $119.66 | 2,606 |
| 2022-07-28 | $116.19 | $118.53 | $115.89 | $118.53 | $118.53 | 7,063 |
| 2022-07-27 | $115.10 | $116.81 | $115.10 | $116.80 | $116.80 | 5,197 |
| 2022-07-26 | $114.24 | $114.39 | $114.05 | $114.20 | $114.20 | 4,938 |
| 2022-07-25 | $115.33 | $115.87 | $115.02 | $115.62 | $115.62 | 4,413 |
| 2022-07-22 | $116.69 | $116.69 | $114.89 | $115.43 | $115.43 | 5,407 |
| 2022-07-21 | $115.58 | $116.75 | $115.33 | $116.75 | $116.75 | 6,683 |
| 2022-07-20 | $115.87 | $115.88 | $114.89 | $115.67 | $115.67 | 4,905 |
| 2022-07-19 | $112.73 | $114.41 | $112.73 | $114.37 | $114.37 | 3,191 |
| 2022-07-18 | $112.68 | $112.68 | $110.89 | $111.13 | $111.13 | 7,898 |
| 2022-07-15 | $109.88 | $111.57 | $109.88 | $111.57 | $111.57 | 6,667 |
| 2022-07-14 | $108.16 | $109.41 | $108.16 | $109.34 | $109.34 | 10,642 |
| 2022-07-13 | $109.92 | $111.07 | $109.64 | $110.40 | $110.40 | 8,255 |
| 2022-07-12 | $111.74 | $112.33 | $110.53 | $111.04 | $111.04 | 5,158 |
| 2022-07-11 | $112.13 | $112.14 | $111.68 | $111.72 | $111.72 | 8,278 |
| 2022-07-08 | $113.52 | $114.01 | $112.86 | $113.22 | $113.22 | 10,331 |
| 2022-07-07 | $112.75 | $113.78 | $112.59 | $113.67 | $113.67 | 5,113 |
| 2022-07-06 | $111.23 | $111.98 | $110.89 | $111.62 | $111.62 | 10,590 |
| 2022-07-05 | $109.43 | $111.81 | $109.24 | $111.81 | $111.81 | 9,435 |
| 2022-07-01 | $109.95 | $111.51 | $109.33 | $111.51 | $111.51 | 14,815 |
| 2022-06-30 | $108.91 | $110.68 | $108.84 | $110.03 | $110.03 | 47,526 |
| 2022-06-29 | $111.26 | $111.26 | $110.26 | $110.93 | $110.93 | 38,797 |
| 2022-06-28 | $114.31 | $114.31 | $111.63 | $111.64 | $111.64 | 5,254 |
| 2022-06-27 | $113.54 | $113.88 | $113.25 | $113.72 | $113.72 | 6,452 |
| 2022-06-24 | $112.40 | $113.98 | $112.40 | $113.98 | $113.98 | 3,702 |
| 2022-06-23 | $109.44 | $110.27 | $108.73 | $110.27 | $110.27 | 8,264 |
| 2022-06-22 | $108.24 | $109.80 | $108.24 | $108.80 | $108.80 | 28,990 |
| 2022-06-21 | $108.26 | $109.40 | $108.26 | $108.81 | $108.81 | 8,224 |
| 2022-06-17 | $106.49 | $107.50 | $105.55 | $106.80 | $106.80 | 17,765 |
| 2022-06-16 | $106.35 | $106.71 | $105.48 | $105.98 | $105.98 | 20,337 |
| 2022-06-15 | $109.92 | $111.80 | $109.38 | $110.38 | $110.38 | 11,147 |
| 2022-06-14 | $109.70 | $110.17 | $108.52 | $108.71 | $108.71 | 22,110 |
| 2022-06-13 | $111.53 | $111.53 | $109.08 | $109.32 | $109.32 | 17,832 |
| 2022-06-10 | $115.96 | $115.97 | $114.38 | $114.38 | $114.38 | 14,568 |
| 2022-06-09 | $120.15 | $120.57 | $117.91 | $117.91 | $117.91 | 7,183 |
| 2022-06-08 | $122.70 | $122.85 | $121.34 | $121.50 | $121.04 | 8,589 |
| 2022-06-07 | $121.04 | $123.13 | $121.04 | $123.06 | $122.60 | 7,314 |
| 2022-06-06 | $122.56 | $122.68 | $121.41 | $121.66 | $121.20 | 6,491 |
| 2022-06-03 | $121.89 | $122.11 | $121.11 | $121.37 | $120.91 | 7,787 |
| 2022-06-02 | $120.52 | $123.13 | $120.37 | $123.13 | $122.67 | 6,428 |
| 2022-06-01 | $122.20 | $122.20 | $119.55 | $120.18 | $119.73 | 6,101 |
| 2022-05-31 | $122.33 | $122.60 | $121.11 | $121.63 | $121.17 | 6,103 |
| 2022-05-27 | $121.74 | $122.86 | $121.64 | $122.86 | $122.40 | 10,672 |
| 2022-05-26 | $119.38 | $120.56 | $119.38 | $120.09 | $119.64 | 33,082 |
| 2022-05-25 | $116.89 | $118.14 | $116.54 | $117.83 | $117.39 | 11,215 |
| 2022-05-24 | $115.16 | $116.61 | $114.90 | $116.39 | $115.95 | 14,222 |
| 2022-05-23 | $116.36 | $117.50 | $115.87 | $117.28 | $116.84 | 14,419 |
| 2022-05-20 | $116.27 | $116.27 | $113.42 | $115.67 | $115.23 | 18,420 |
| 2022-05-19 | $115.74 | $116.62 | $114.87 | $115.80 | $115.36 | 166,541 |
| 2022-05-18 | $118.57 | $118.57 | $115.34 | $115.70 | $115.26 | 9,236 |
| 2022-05-17 | $119.15 | $120.10 | $118.65 | $120.10 | $119.64 | 8,079 |
| 2022-05-16 | $117.50 | $118.63 | $117.37 | $117.69 | $117.25 | 4,492 |
| 2022-05-13 | $117.77 | $118.39 | $117.67 | $118.28 | $117.83 | 8,568 |
| 2022-05-12 | $113.94 | $116.00 | $113.53 | $115.22 | $114.79 | 20,541 |
| 2022-05-11 | $117.18 | $117.98 | $114.57 | $114.72 | $114.29 | 16,560 |
| 2022-05-10 | $118.16 | $118.16 | $115.10 | $116.18 | $115.74 | 46,548 |
| 2022-05-09 | $118.86 | $118.89 | $116.06 | $116.51 | $116.07 | 23,809 |
| 2022-05-06 | $120.17 | $121.23 | $119.58 | $120.48 | $120.03 | 8,773 |
| 2022-05-05 | $124.46 | $124.46 | $120.84 | $121.62 | $121.16 | 16,671 |
| 2022-05-04 | $121.89 | $125.72 | $121.52 | $125.72 | $125.25 | 13,293 |
| 2022-05-03 | $121.79 | $122.95 | $121.78 | $122.43 | $121.97 | 9,489 |
| 2022-05-02 | $121.05 | $121.68 | $119.21 | $121.42 | $120.96 | 12,932 |
| 2022-04-29 | $124.07 | $124.95 | $120.96 | $121.00 | $120.54 | 16,470 |
| 2022-04-28 | $123.41 | $125.34 | $122.17 | $124.96 | $124.49 | 9,181 |
| 2022-04-27 | $122.56 | $124.06 | $122.56 | $122.77 | $122.31 | 10,462 |
| 2022-04-26 | $124.77 | $124.77 | $122.61 | $122.61 | $122.15 | 14,136 |
| 2022-04-25 | $123.47 | $125.70 | $123.15 | $125.64 | $125.17 | 15,286 |
| 2022-04-22 | $127.83 | $127.83 | $125.18 | $125.24 | $124.77 | 16,849 |
| 2022-04-21 | $131.51 | $131.51 | $128.64 | $128.64 | $128.16 | 14,661 |
| 2022-04-20 | $130.52 | $131.56 | $130.52 | $130.87 | $130.37 | 14,150 |
| 2022-04-19 | $129.63 | $130.37 | $129.63 | $130.24 | $129.75 | 6,040 |
| 2022-04-18 | $128.25 | $128.59 | $127.54 | $127.96 | $127.48 | 45,108 |
| 2022-04-14 | $129.44 | $129.48 | $128.51 | $128.51 | $128.03 | 8,973 |
| 2022-04-13 | $128.54 | $129.50 | $128.15 | $129.50 | $129.01 | 6,871 |
| 2022-04-12 | $129.17 | $129.75 | $127.51 | $127.85 | $127.37 | 62,231 |
| 2022-04-11 | $128.67 | $129.50 | $128.19 | $128.25 | $127.77 | 9,380 |
| 2022-04-08 | $130.13 | $130.13 | $129.42 | $129.50 | $129.01 | 3,762 |
| 2022-04-07 | $128.22 | $129.87 | $128.00 | $129.40 | $128.91 | 12,490 |
| 2022-04-06 | $128.55 | $129.43 | $128.55 | $128.98 | $128.49 | 8,078 |
| 2022-04-05 | $130.70 | $130.97 | $129.59 | $129.72 | $129.23 | 13,283 |
| 2022-04-04 | $131.07 | $131.38 | $130.82 | $131.35 | $130.86 | 3,605 |
| 2022-04-01 | $130.93 | $131.01 | $129.99 | $130.90 | $130.41 | 6,625 |
| 2022-03-31 | $132.02 | $132.21 | $130.33 | $130.33 | $129.84 | 37,056 |
| 2022-03-30 | $133.12 | $133.12 | $131.53 | $132.08 | $131.58 | 25,071 |
| 2022-03-29 | $132.48 | $133.30 | $132.28 | $133.25 | $132.75 | 53,191 |
| 2022-03-28 | $130.39 | $131.09 | $129.88 | $131.07 | $130.58 | 26,357 |
| 2022-03-25 | $130.25 | $130.70 | $129.74 | $130.65 | $130.16 | 6,919 |
| 2022-03-24 | $129.25 | $130.03 | $129.18 | $130.03 | $129.54 | 7,680 |
| 2022-03-23 | $129.55 | $130.17 | $128.97 | $128.97 | $128.01 | 7,727 |
| 2022-03-22 | $130.41 | $130.80 | $130.24 | $130.60 | $129.63 | 7,183 |
| 2022-03-21 | $129.71 | $129.71 | $128.78 | $129.42 | $128.46 | 5,147 |
| 2022-03-18 | $128.27 | $129.67 | $128.07 | $129.67 | $128.71 | 10,303 |
| 2022-03-17 | $126.58 | $128.40 | $126.58 | $128.36 | $127.40 | 298,370 |
| 2022-03-16 | $125.06 | $126.65 | $124.97 | $126.63 | $125.69 | 16,599 |
| 2022-03-15 | $123.27 | $124.15 | $122.81 | $124.09 | $123.17 | 12,908 |
| 2022-03-14 | $123.44 | $123.44 | $121.60 | $122.02 | $121.11 | 69,709 |
| 2022-03-11 | $125.23 | $125.23 | $122.78 | $122.87 | $121.96 | 8,010 |
| 2022-03-10 | $124.02 | $124.50 | $123.00 | $124.46 | $123.53 | 6,976 |
| 2022-03-09 | $124.70 | $125.42 | $124.55 | $124.85 | $123.92 | 11,027 |
| 2022-03-08 | $122.86 | $124.84 | $121.91 | $121.99 | $121.08 | 6,278 |
| 2022-03-07 | $125.60 | $125.62 | $122.82 | $122.82 | $121.91 | 37,698 |
| 2022-03-04 | $125.68 | $126.49 | $125.26 | $126.49 | $125.55 | 17,245 |
| 2022-03-03 | $128.49 | $128.49 | $126.65 | $127.30 | $126.35 | 15,418 |
| 2022-03-02 | $126.69 | $128.46 | $126.55 | $128.16 | $127.21 | 8,914 |
| 2022-03-01 | $127.36 | $127.36 | $125.05 | $125.53 | $124.60 | 24,114 |
| 2022-02-28 | $126.79 | $128.17 | $126.18 | $127.60 | $126.65 | 8,309 |
| 2022-02-25 | $126.11 | $128.00 | $126.11 | $128.00 | $127.05 | 9,393 |
| 2022-02-24 | $120.06 | $124.88 | $119.85 | $124.85 | $123.92 | 17,806 |
| 2022-02-23 | $126.01 | $126.16 | $123.02 | $123.12 | $122.20 | 16,884 |
| 2022-02-22 | $126.33 | $126.85 | $124.57 | $125.25 | $124.32 | 15,302 |
| 2022-02-18 | $127.13 | $128.05 | $126.22 | $126.60 | $125.66 | 17,609 |
| 2022-02-17 | $128.79 | $128.80 | $127.32 | $127.48 | $126.53 | 11,352 |
| 2022-02-16 | $129.17 | $130.48 | $128.94 | $130.10 | $129.13 | 25,745 |
| 2022-02-15 | $129.06 | $129.98 | $129.06 | $129.93 | $128.96 | 17,853 |
| 2022-02-14 | $128.60 | $128.66 | $127.43 | $127.77 | $126.82 | 13,976 |
| 2022-02-11 | $131.06 | $131.26 | $128.46 | $128.59 | $127.63 | 155,411 |
| 2022-02-10 | $132.59 | $132.77 | $129.96 | $130.35 | $129.38 | 14,090 |
| 2022-02-09 | $131.91 | $132.58 | $131.85 | $132.58 | $131.59 | 24,260 |
| 2022-02-08 | $128.77 | $130.22 | $128.61 | $130.15 | $129.18 | 5,983 |
| 2022-02-07 | $129.44 | $129.91 | $128.91 | $128.96 | $128.00 | 35,707 |
| 2022-02-04 | $128.19 | $129.87 | $127.65 | $128.90 | $127.94 | 16,447 |
| 2022-02-03 | $129.79 | $129.91 | $128.40 | $128.49 | $127.53 | 5,900 |
| 2022-02-02 | $130.07 | $130.90 | $129.61 | $130.80 | $129.83 | 9,713 |
| 2022-02-01 | $128.58 | $130.32 | $128.58 | $130.03 | $129.06 | 23,899 |
| 2022-01-31 | $127.75 | $129.24 | $127.39 | $129.12 | $128.16 | 8,923 |
| 2022-01-28 | $123.84 | $126.53 | $123.39 | $126.53 | $125.59 | 11,659 |
| 2022-01-27 | $126.25 | $127.21 | $123.68 | $124.16 | $123.24 | 26,987 |
| 2022-01-26 | $127.28 | $128.12 | $123.97 | $125.00 | $124.07 | 5,447 |
| 2022-01-25 | $125.96 | $127.25 | $124.17 | $126.17 | $125.23 | 15,712 |
| 2022-01-24 | $125.02 | $128.02 | $122.49 | $127.92 | $126.97 | 69,170 |
| 2022-01-21 | $128.36 | $129.04 | $126.76 | $126.88 | $125.94 | 68,294 |
| 2022-01-20 | $131.12 | $132.43 | $128.90 | $128.92 | $127.96 | 162,886 |
| 2022-01-19 | $132.31 | $132.40 | $130.44 | $130.45 | $129.48 | 15,331 |
| 2022-01-18 | $132.95 | $132.95 | $131.68 | $131.87 | $130.89 | 106,946 |
| 2022-01-14 | $133.72 | $134.17 | $132.51 | $134.16 | $133.16 | 28,078 |
| 2022-01-13 | $135.16 | $135.47 | $134.15 | $134.48 | $133.48 | 10,488 |
| 2022-01-12 | $136.08 | $136.47 | $135.13 | $135.71 | $134.70 | 5,066 |
| 2022-01-11 | $134.18 | $135.70 | $133.62 | $135.70 | $134.69 | 151,933 |
| 2022-01-10 | $132.50 | $134.22 | $132.22 | $134.21 | $133.21 | 13,767 |
| 2022-01-07 | $134.80 | $135.06 | $134.49 | $134.71 | $133.71 | 6,370 |
| 2022-01-06 | $134.35 | $135.81 | $134.35 | $135.13 | $134.12 | 7,351 |
| 2022-01-05 | $137.68 | $137.73 | $134.98 | $134.98 | $133.98 | 5,471 |
| 2022-01-04 | $137.93 | $137.95 | $137.22 | $137.72 | $136.70 | 8,529 |
| 2022-01-03 | $137.70 | $137.70 | $136.62 | $137.11 | $136.09 | 15,557 |
| 2021-12-31 | $137.39 | $137.80 | $137.26 | $137.26 | $136.24 | 38,258 |
| 2021-12-30 | $137.45 | $138.13 | $137.45 | $137.54 | $136.51 | 3,442 |
| 2021-12-29 | $137.22 | $137.59 | $136.89 | $137.44 | $136.42 | 14,778 |
| 2021-12-28 | $137.38 | $137.68 | $137.00 | $137.08 | $136.06 | 14,674 |
| 2021-12-27 | $135.80 | $137.18 | $135.76 | $137.18 | $136.16 | 8,938 |
| 2021-12-23 | $135.50 | $136.07 | $135.43 | $135.71 | $134.70 | 3,549 |
| 2021-12-22 | $134.28 | $134.75 | $134.26 | $134.69 | $133.69 | 11,034 |
| 2021-12-21 | $132.19 | $133.89 | $132.19 | $133.83 | $132.84 | 6,056 |
| 2021-12-20 | $131.30 | $131.30 | $130.02 | $131.08 | $130.10 | 267,071 |
| 2021-12-17 | $133.13 | $134.10 | $132.44 | $132.99 | $132.00 | 24,611 |
| 2021-12-16 | $134.67 | $135.14 | $133.15 | $133.53 | $132.54 | 34,439 |
| 2021-12-15 | $132.22 | $134.29 | $131.88 | $134.24 | $133.24 | 61,590 |
| 2021-12-14 | $132.71 | $133.50 | $132.19 | $132.65 | $131.66 | 41,841 |
| 2021-12-13 | $133.87 | $134.06 | $133.63 | $133.63 | $132.64 | 6,797 |
| 2021-12-10 | $135.31 | $135.31 | $134.29 | $134.78 | $133.39 | 352,558 |
| 2021-12-09 | $135.68 | $135.68 | $134.38 | $134.38 | $133.00 | 125,626 |
| 2021-12-08 | $135.63 | $136.14 | $135.39 | $135.88 | $134.48 | 50,855 |
| 2021-12-07 | $134.37 | $135.73 | $134.37 | $135.19 | $133.80 | 7,748 |
| 2021-12-06 | $132.45 | $132.86 | $132.45 | $132.60 | $131.24 | 18,130 |
| 2021-12-03 | $131.44 | $131.44 | $129.91 | $130.98 | $129.63 | 6,917 |
| 2021-12-02 | $129.70 | $132.65 | $129.70 | $132.22 | $130.86 | 12,645 |
| 2021-12-01 | $133.75 | $133.76 | $129.29 | $129.29 | $127.96 | 8,322 |
| 2021-11-30 | $133.91 | $134.07 | $131.46 | $131.58 | $130.23 | 21,566 |
| 2021-11-29 | $135.43 | $135.47 | $134.00 | $134.92 | $133.53 | 6,144 |
| 2021-11-26 | $134.42 | $134.42 | $133.62 | $133.86 | $132.48 | 12,030 |
| 2021-11-24 | $135.99 | $136.78 | $135.90 | $136.76 | $135.35 | 6,094 |
| 2021-11-23 | $136.56 | $136.56 | $135.67 | $136.39 | $134.99 | 15,204 |
| 2021-11-22 | $137.66 | $137.66 | $136.33 | $136.33 | $134.93 | 3,788 |
| 2021-11-19 | $137.34 | $137.61 | $136.98 | $136.98 | $135.57 | 5,136 |
| 2021-11-18 | $138.36 | $138.41 | $137.24 | $137.66 | $136.24 | 4,745 |
| 2021-11-17 | $138.55 | $138.55 | $137.99 | $138.20 | $136.78 | 14,253 |
| 2021-11-16 | $138.58 | $139.40 | $138.58 | $138.97 | $137.54 | 35,238 |
| 2021-11-15 | $138.55 | $138.69 | $138.33 | $138.47 | $137.05 | 16,925 |
| 2021-11-12 | $137.89 | $138.46 | $137.89 | $138.38 | $136.96 | 3,635 |
| 2021-11-11 | $137.42 | $137.48 | $137.23 | $137.32 | $135.91 | 3,206 |
| 2021-11-10 | $138.33 | $138.33 | $136.88 | $136.90 | $135.49 | 5,194 |
| 2021-11-09 | $137.99 | $138.30 | $137.70 | $138.22 | $136.80 | 41,313 |
| 2021-11-08 | $138.32 | $138.32 | $137.95 | $138.24 | $136.82 | 20,450 |
| 2021-11-05 | $138.27 | $138.36 | $137.51 | $137.65 | $136.23 | 5,102 |
| 2021-11-04 | $137.42 | $137.62 | $136.84 | $137.18 | $135.77 | 35,548 |
| 2021-11-03 | $136.35 | $137.28 | $136.35 | $137.22 | $135.81 | 6,146 |
| 2021-11-02 | $136.33 | $136.60 | $136.07 | $136.55 | $135.15 | 22,243 |
| 2021-11-01 | $135.61 | $136.27 | $135.56 | $136.27 | $134.87 | 13,955 |
| 2021-10-29 | $135.32 | $135.45 | $135.11 | $135.28 | $133.89 | 4,537 |
| 2021-10-28 | $134.92 | $135.35 | $134.79 | $135.30 | $133.91 | 6,405 |
| 2021-10-27 | $135.74 | $135.74 | $133.82 | $133.89 | $132.51 | 4,122 |
| 2021-10-26 | $136.37 | $136.37 | $135.58 | $135.58 | $134.19 | 7,371 |
| 2021-10-25 | $135.39 | $136.15 | $135.34 | $135.98 | $134.58 | 13,263 |
| 2021-10-22 | $135.40 | $135.84 | $134.99 | $135.56 | $134.17 | 5,485 |
| 2021-10-21 | $134.81 | $135.35 | $134.70 | $135.35 | $133.96 | 6,049 |
| 2021-10-20 | $134.26 | $134.91 | $134.23 | $134.91 | $133.52 | 12,930 |
| 2021-10-19 | $133.80 | $134.19 | $133.62 | $134.09 | $132.71 | 400,627 |
| 2021-10-18 | $132.42 | $133.28 | $132.31 | $133.28 | $131.91 | 18,133 |
| 2021-10-15 | $133.37 | $133.37 | $132.91 | $132.95 | $131.58 | 18,799 |
| 2021-10-14 | $131.47 | $132.57 | $131.46 | $132.57 | $131.21 | 17,209 |
| 2021-10-13 | $129.86 | $130.47 | $129.32 | $130.40 | $129.06 | 15,358 |
| 2021-10-12 | $129.57 | $130.14 | $129.38 | $129.71 | $128.38 | 49,548 |
| 2021-10-11 | $130.66 | $130.73 | $129.24 | $129.30 | $127.97 | 14,781 |
| 2021-10-08 | $130.50 | $130.75 | $129.90 | $129.96 | $128.62 | 24,200 |
| 2021-10-07 | $130.33 | $131.29 | $130.33 | $130.46 | $129.12 | 71,169 |
| 2021-10-06 | $127.66 | $129.16 | $127.18 | $129.16 | $127.83 | 40,820 |
| 2021-10-05 | $127.99 | $129.36 | $127.98 | $128.72 | $127.40 | 8,924 |
| 2021-10-04 | $128.71 | $128.71 | $127.28 | $127.59 | $126.28 | 72,908 |
| 2021-10-01 | $127.54 | $129.45 | $127.19 | $129.03 | $127.70 | 20,822 |
| 2021-09-30 | $129.61 | $129.61 | $127.70 | $127.70 | $126.39 | 9,401 |
| 2021-09-29 | $129.81 | $129.82 | $129.09 | $129.09 | $127.76 | 9,884 |
| 2021-09-28 | $129.90 | $129.92 | $129.01 | $129.02 | $127.69 | 8,770 |
| 2021-09-27 | $131.81 | $132.17 | $131.59 | $131.62 | $130.27 | 59,151 |
| 2021-09-24 | $131.83 | $132.02 | $131.75 | $131.91 | $130.55 | 7,285 |
| 2021-09-23 | $132.47 | $133.01 | $132.45 | $132.48 | $130.59 | 11,269 |
| 2021-09-22 | $130.16 | $131.39 | $130.16 | $130.80 | $128.94 | 18,330 |
| 2021-09-21 | $130.22 | $130.22 | $129.30 | $129.46 | $127.61 | 13,809 |
| 2021-09-20 | $129.43 | $129.94 | $128.23 | $129.53 | $127.68 | 12,765 |
| 2021-09-17 | $132.66 | $132.66 | $131.67 | $131.77 | $129.89 | 4,800 |
| 2021-09-16 | $132.72 | $132.92 | $132.22 | $132.66 | $130.77 | 3,012 |
| 2021-09-15 | $131.45 | $132.82 | $131.45 | $132.75 | $130.86 | 28,447 |
| 2021-09-14 | $132.81 | $132.90 | $131.42 | $131.63 | $129.75 | 9,313 |
| 2021-09-13 | $133.19 | $133.19 | $132.00 | $132.44 | $130.55 | 7,306 |
| 2021-09-10 | $133.86 | $133.86 | $132.36 | $132.36 | $130.47 | 5,171 |
| 2021-09-09 | $133.41 | $134.23 | $133.29 | $133.29 | $131.39 | 59,747 |
| 2021-09-08 | $133.76 | $133.88 | $133.26 | $133.60 | $131.70 | 9,106 |
| 2021-09-07 | $133.91 | $134.10 | $133.80 | $133.82 | $131.91 | 7,548 |
| 2021-09-03 | $134.95 | $135.06 | $134.81 | $134.93 | $133.00 | 6,850 |
| 2021-09-02 | $134.88 | $135.14 | $134.79 | $135.14 | $133.21 | 3,500 |
| 2021-09-01 | $134.29 | $134.67 | $133.86 | $134.33 | $132.41 | 390,425 |
| 2021-08-31 | $134.25 | $134.25 | $133.88 | $134.11 | $132.20 | 10,529 |
| 2021-08-30 | $134.03 | $134.52 | $134.03 | $134.16 | $132.25 | 23,277 |
| 2021-08-27 | $133.15 | $134.44 | $133.15 | $134.23 | $132.32 | 7,239 |
| 2021-08-26 | $133.55 | $133.55 | $132.89 | $132.89 | $131.00 | 12,542 |
| 2021-08-25 | $133.33 | $133.98 | $133.31 | $133.81 | $131.90 | 5,275 |
| 2021-08-24 | $132.90 | $133.16 | $132.78 | $133.07 | $131.17 | 12,829 |
| 2021-08-23 | $131.88 | $132.59 | $131.88 | $132.39 | $130.50 | 14,109 |
| 2021-08-20 | $130.36 | $131.35 | $130.36 | $131.27 | $129.40 | 5,040 |
| 2021-08-19 | $129.99 | $130.79 | $129.97 | $130.27 | $128.41 | 8,905 |
| 2021-08-18 | $131.47 | $131.77 | $130.52 | $130.57 | $128.71 | 14,582 |
| 2021-08-17 | $131.64 | $131.86 | $131.08 | $131.71 | $129.83 | 20,914 |
| 2021-08-16 | $131.95 | $132.72 | $131.90 | $132.72 | $130.83 | 18,184 |
| 2021-08-13 | $132.75 | $132.99 | $132.75 | $132.90 | $131.01 | 10,424 |
| 2021-08-12 | $132.79 | $132.89 | $132.41 | $132.85 | $130.96 | 22,926 |
| 2021-08-11 | $132.48 | $132.75 | $132.09 | $132.74 | $130.85 | 7,668 |
| 2021-08-10 | $132.32 | $132.57 | $132.16 | $132.20 | $130.32 | 9,293 |
| 2021-08-09 | $131.83 | $132.33 | $131.65 | $132.14 | $130.26 | 199,718 |
| 2021-08-06 | $132.15 | $132.46 | $131.96 | $132.14 | $130.26 | 9,642 |
| 2021-08-05 | $131.50 | $132.03 | $131.50 | $132.03 | $130.15 | 9,323 |
| 2021-08-04 | $131.34 | $131.68 | $131.09 | $131.17 | $129.30 | 5,786 |
| 2021-08-03 | $130.82 | $131.81 | $130.52 | $131.76 | $129.88 | 9,647 |
| 2021-08-02 | $131.63 | $131.86 | $130.86 | $130.91 | $129.04 | 22,262 |
| 2021-07-30 | $130.85 | $131.75 | $130.85 | $131.05 | $129.18 | 47,215 |
| 2021-07-29 | $131.27 | $131.88 | $131.27 | $131.52 | $129.65 | 11,313 |
| 2021-07-28 | $130.51 | $131.17 | $129.97 | $130.75 | $128.89 | 22,748 |
| 2021-07-27 | $130.41 | $130.41 | $129.58 | $130.34 | $128.48 | 7,437 |
| 2021-07-26 | $130.53 | $130.70 | $130.31 | $130.70 | $128.84 | 7,031 |
| 2021-07-23 | $130.06 | $130.68 | $129.82 | $130.67 | $128.81 | 7,086 |
| 2021-07-22 | $129.46 | $129.53 | $129.09 | $129.50 | $127.65 | 6,758 |
| 2021-07-21 | $129.63 | $129.71 | $129.32 | $129.57 | $127.72 | 22,175 |
| 2021-07-20 | $126.35 | $128.83 | $126.35 | $128.50 | $126.67 | 11,932 |
| 2021-07-19 | $126.10 | $126.49 | $125.16 | $125.92 | $124.12 | 25,519 |
| 2021-07-16 | $129.12 | $129.12 | $127.63 | $127.76 | $125.94 | 8,108 |
| 2021-07-15 | $128.14 | $128.81 | $127.88 | $128.48 | $126.65 | 22,825 |
| 2021-07-14 | $129.67 | $129.68 | $128.67 | $128.79 | $126.95 | 520,982 |
| 2021-07-13 | $130.23 | $130.23 | $129.31 | $129.35 | $127.51 | 1,708,534 |
| 2021-07-12 | $130.21 | $130.64 | $130.21 | $130.57 | $128.71 | 23,142 |
| 2021-07-09 | $129.45 | $130.49 | $129.35 | $130.49 | $128.62 | 35,790 |
| 2021-07-08 | $127.71 | $128.83 | $127.71 | $128.57 | $126.74 | 9,042 |
| 2021-07-07 | $130.10 | $130.11 | $129.82 | $129.96 | $128.11 | 34,811 |
| 2021-07-06 | $130.29 | $130.29 | $129.03 | $129.84 | $127.99 | 10,254 |
| 2021-07-02 | $130.05 | $130.48 | $130.00 | $130.38 | $128.52 | 17,667 |
| 2021-07-01 | $129.73 | $130.10 | $129.64 | $129.98 | $128.13 | 5,832 |
| 2021-06-30 | $129.37 | $129.55 | $129.33 | $129.42 | $127.57 | 17,354 |
| 2021-06-29 | $129.62 | $130.00 | $129.48 | $129.48 | $127.63 | 4,701 |
| 2021-06-28 | $129.43 | $129.50 | $129.14 | $129.50 | $127.65 | 6,369 |
| 2021-06-25 | $129.15 | $129.63 | $129.15 | $129.63 | $127.78 | 6,629 |
| 2021-06-24 | $128.53 | $128.89 | $128.53 | $128.82 | $126.98 | 7,167 |
| 2021-06-23 | $128.14 | $128.39 | $127.98 | $128.01 | $126.19 | 21,885 |
| 2021-06-22 | $127.49 | $128.24 | $127.31 | $128.06 | $126.23 | 8,567 |
| 2021-06-21 | $126.54 | $127.50 | $126.54 | $127.44 | $125.63 | 11,411 |
| 2021-06-18 | $126.17 | $126.28 | $125.44 | $125.48 | $123.69 | 10,113 |
| 2021-06-17 | $127.78 | $127.78 | $126.35 | $127.19 | $125.38 | 29,763 |
| 2021-06-16 | $128.39 | $128.41 | $127.37 | $127.73 | $125.91 | 17,234 |
| 2021-06-15 | $128.69 | $128.69 | $128.23 | $128.40 | $126.57 | 10,527 |
| 2021-06-14 | $128.97 | $129.20 | $128.27 | $128.66 | $126.83 | 15,208 |
| 2021-06-11 | $128.73 | $128.96 | $128.30 | $128.96 | $127.12 | 916,326 |
| 2021-06-10 | $128.64 | $128.64 | $128.11 | $128.47 | $126.64 | 18,997 |
| 2021-06-09 | $129.06 | $129.14 | $128.31 | $128.31 | $126.11 | 10,900 |
| 2021-06-08 | $128.41 | $128.95 | $128.35 | $128.84 | $126.64 | 26,714 |
| 2021-06-07 | $128.69 | $128.69 | $128.34 | $128.53 | $126.33 | 10,808 |
| 2021-06-04 | $128.15 | $128.52 | $128.03 | $128.49 | $126.29 | 21,422 |
| 2021-06-03 | $127.37 | $127.80 | $126.83 | $127.54 | $125.36 | 9,830 |
| 2021-06-02 | $128.11 | $128.11 | $127.64 | $128.01 | $125.82 | 10,409 |
| 2021-06-01 | $128.47 | $128.47 | $127.56 | $127.88 | $125.69 | 30,244 |
| 2021-05-28 | $127.97 | $127.97 | $127.64 | $127.72 | $125.54 | 15,043 |
| 2021-05-27 | $127.21 | $127.55 | $127.21 | $127.47 | $125.29 | 6,418 |
| 2021-05-26 | $126.54 | $126.80 | $126.25 | $126.75 | $124.58 | 230,102 |
| 2021-05-25 | $126.89 | $127.30 | $125.97 | $126.06 | $123.90 | 139,912 |
| 2021-05-24 | $126.53 | $127.08 | $126.36 | $126.78 | $124.61 | 16,165 |
| 2021-05-21 | $126.42 | $126.64 | $125.80 | $125.83 | $123.68 | 16,036 |
| 2021-05-20 | $124.79 | $126.03 | $124.71 | $125.69 | $123.54 | 8,769 |
| 2021-05-19 | $123.46 | $124.41 | $122.84 | $124.38 | $122.25 | 153,272 |
| 2021-05-18 | $126.07 | $126.11 | $125.06 | $125.06 | $122.92 | 18,913 |
| 2021-05-17 | $125.67 | $126.00 | $125.27 | $125.89 | $123.74 | 77,787 |
| 2021-05-14 | $124.78 | $126.31 | $124.78 | $126.11 | $123.95 | 22,983 |
| 2021-05-13 | $123.91 | $124.47 | $122.93 | $123.98 | $121.86 | 103,938 |
| 2021-05-12 | $124.71 | $124.88 | $122.40 | $122.41 | $120.32 | 16,735 |
| 2021-05-11 | $124.87 | $125.85 | $124.44 | $125.45 | $123.30 | 376,261 |
| 2021-05-10 | $127.58 | $127.91 | $126.57 | $126.57 | $124.40 | 54,590 |
| 2021-05-07 | $126.19 | $127.41 | $126.19 | $127.41 | $125.23 | 10,967 |
| 2021-05-06 | $125.73 | $125.98 | $125.00 | $125.98 | $123.82 | 9,153 |
| 2021-05-05 | $126.14 | $126.14 | $125.23 | $125.74 | $123.59 | 15,900 |
| 2021-05-04 | $125.56 | $125.61 | $124.61 | $125.61 | $123.46 | 24,105 |
| 2021-05-03 | $126.48 | $126.63 | $126.19 | $126.21 | $124.05 | 22,388 |
| 2021-04-30 | $126.03 | $126.40 | $125.64 | $125.79 | $123.64 | 8,423 |
| 2021-04-29 | $127.08 | $127.08 | $125.89 | $126.81 | $124.64 | 17,356 |
| 2021-04-28 | $126.21 | $126.60 | $126.09 | $126.34 | $124.18 | 35,452 |
| 2021-04-27 | $126.41 | $126.54 | $126.35 | $126.46 | $124.30 | 6,911 |
| 2021-04-26 | $126.12 | $126.38 | $126.12 | $126.27 | $124.11 | 10,027 |
| 2021-04-23 | $125.29 | $126.10 | $125.29 | $125.77 | $123.62 | 7,338 |
| 2021-04-22 | $124.96 | $125.56 | $123.91 | $124.26 | $122.13 | 16,401 |
| 2021-04-21 | $123.02 | $124.92 | $123.02 | $124.88 | $122.74 | 16,283 |
| 2021-04-20 | $124.19 | $124.19 | $122.90 | $123.34 | $121.23 | 21,520 |
| 2021-04-19 | $124.81 | $125.00 | $123.93 | $124.31 | $122.18 | 49,638 |
| 2021-04-16 | $125.17 | $125.27 | $124.80 | $125.10 | $122.96 | 48,505 |
| 2021-04-15 | $124.25 | $124.76 | $124.09 | $124.73 | $122.60 | 16,565 |
| 2021-04-14 | $123.52 | $124.37 | $123.48 | $123.59 | $121.48 | 82,425 |
| 2021-04-13 | $123.07 | $123.69 | $123.00 | $123.52 | $121.41 | 30,434 |
| 2021-04-12 | $123.08 | $123.35 | $122.84 | $123.33 | $121.22 | 7,661 |
| 2021-04-09 | $122.66 | $123.13 | $122.42 | $123.10 | $120.99 | 24,033 |
| 2021-04-08 | $122.45 | $122.58 | $121.85 | $122.50 | $120.40 | 196,276 |
| 2021-04-07 | $122.46 | $122.56 | $121.96 | $122.09 | $120.00 | 17,715 |
| 2021-04-06 | $122.17 | $122.89 | $122.17 | $122.61 | $120.51 | 14,127 |
| 2021-04-05 | $122.34 | $122.38 | $121.80 | $122.29 | $120.20 | 28,212 |
| 2021-04-01 | $120.59 | $121.39 | $120.59 | $121.36 | $119.28 | 20,772 |
| 2021-03-31 | $120.05 | $120.56 | $119.91 | $120.08 | $118.03 | 77,833 |
| 2021-03-30 | $118.95 | $119.81 | $118.95 | $119.58 | $117.53 | 11,898 |
| 2021-03-29 | $120.04 | $120.07 | $118.69 | $119.24 | $117.19 | 47,316 |
| 2021-03-26 | $118.90 | $120.18 | $118.21 | $120.08 | $118.03 | 34,892 |
| 2021-03-25 | $116.26 | $118.54 | $115.90 | $118.24 | $116.22 | 114,262 |
| 2021-03-24 | $118.69 | $119.26 | $117.49 | $117.53 | $115.18 | 39,783 |
| 2021-03-23 | $119.48 | $119.75 | $117.93 | $118.23 | $115.86 | 48,470 |
| 2021-03-22 | $119.64 | $120.53 | $119.57 | $120.12 | $117.72 | 127,006 |
| 2021-03-19 | $119.61 | $120.32 | $118.96 | $119.76 | $117.36 | 1,046,430 |
| 2021-03-18 | $120.78 | $121.54 | $119.39 | $119.68 | $117.29 | 13,463 |
| 2021-03-17 | $120.39 | $121.44 | $119.99 | $121.33 | $118.91 | 8,019 |
| 2021-03-16 | $121.63 | $121.63 | $120.61 | $120.94 | $118.52 | 12,151 |
| 2021-03-15 | $121.12 | $122.04 | $120.53 | $121.99 | $119.55 | 12,396 |
| 2021-03-12 | $119.76 | $120.82 | $119.74 | $120.81 | $118.39 | 54,650 |
| 2021-03-11 | $119.65 | $120.62 | $119.65 | $120.19 | $117.79 | 33,775 |
| 2021-03-10 | $118.54 | $119.22 | $118.49 | $118.75 | $116.37 | 23,857 |
| 2021-03-09 | $117.80 | $118.52 | $117.47 | $117.64 | $115.29 | 23,458 |
| 2021-03-08 | $116.58 | $118.30 | $116.55 | $116.62 | $114.29 | 148,613 |
| 2021-03-05 | $114.99 | $116.80 | $112.33 | $116.48 | $114.15 | 143,255 |
| 2021-03-04 | $116.47 | $116.60 | $112.57 | $114.21 | $111.92 | 148,258 |
| 2021-03-03 | $117.89 | $117.89 | $116.34 | $116.35 | $114.02 | 128,969 |
| 2021-03-02 | $118.73 | $118.74 | $117.84 | $117.86 | $115.50 | 47,466 |
| 2021-03-01 | $118.06 | $119.19 | $117.92 | $118.71 | $116.33 | 54,059 |
| 2021-02-26 | $116.68 | $117.06 | $115.03 | $115.96 | $113.64 | 59,422 |
| 2021-02-25 | $119.42 | $119.52 | $115.83 | $116.29 | $113.96 | 67,193 |
| 2021-02-24 | $117.63 | $119.61 | $117.63 | $119.38 | $116.99 | 493,913 |
| 2021-02-23 | $117.05 | $118.22 | $115.78 | $117.93 | $115.57 | 50,635 |
| 2021-02-22 | $117.95 | $118.71 | $117.79 | $117.79 | $115.43 | 35,334 |
| 2021-02-19 | $118.12 | $118.94 | $118.12 | $118.66 | $116.29 | 16,760 |
| 2021-02-18 | $117.48 | $117.95 | $116.88 | $117.57 | $115.22 | 54,771 |
| 2021-02-17 | $117.98 | $118.35 | $117.29 | $118.29 | $115.92 | 32,217 |
| 2021-02-16 | $119.29 | $119.29 | $118.34 | $118.57 | $116.20 | 28,542 |
| 2021-02-12 | $117.54 | $118.72 | $117.54 | $118.66 | $116.29 | 121,954 |
| 2021-02-11 | $118.17 | $118.21 | $116.95 | $117.90 | $115.54 | 206,227 |
| 2021-02-10 | $118.13 | $118.23 | $116.94 | $117.62 | $115.27 | 116,698 |
| 2021-02-09 | $117.05 | $117.63 | $116.92 | $117.33 | $114.98 | 127,592 |
| 2021-02-08 | $116.68 | $117.21 | $116.36 | $117.19 | $114.85 | 470,038 |
| 2021-02-05 | $115.86 | $116.11 | $115.62 | $116.00 | $113.68 | 37,551 |
| 2021-02-04 | $114.27 | $115.14 | $114.27 | $115.10 | $112.80 | 28,775 |
| 2021-02-03 | $113.57 | $113.96 | $113.05 | $113.75 | $111.47 | 35,868 |
| 2021-02-02 | $113.03 | $113.93 | $112.99 | $113.55 | $111.28 | 43,017 |
| 2021-02-01 | $111.07 | $111.98 | $110.45 | $111.75 | $109.51 | 75,809 |
| 2021-01-29 | $111.72 | $111.89 | $109.51 | $110.04 | $107.84 | 59,337 |
| 2021-01-28 | $111.48 | $112.86 | $111.48 | $112.00 | $109.76 | 46,240 |
| 2021-01-27 | $111.97 | $112.09 | $110.22 | $110.59 | $108.38 | 49,166 |
| 2021-01-26 | $114.58 | $114.91 | $113.46 | $113.47 | $111.20 | 39,760 |
| 2021-01-25 | $114.49 | $114.89 | $113.12 | $114.36 | $112.07 | 29,488 |
| 2021-01-22 | $114.13 | $114.73 | $113.97 | $114.51 | $112.22 | 115,577 |
| 2021-01-21 | $115.53 | $115.64 | $114.79 | $114.90 | $112.60 | 330,299 |
| 2021-01-20 | $114.97 | $115.66 | $114.94 | $115.53 | $113.22 | 845,272 |
| 2021-01-19 | $114.62 | $114.77 | $114.33 | $114.59 | $112.30 | 123,575 |
| 2021-01-15 | $114.35 | $114.35 | $113.00 | $113.92 | $111.64 | 221,993 |
| 2021-01-14 | $114.81 | $115.49 | $114.75 | $114.87 | $112.57 | 566,762 |
| 2021-01-13 | $115.00 | $115.12 | $114.62 | $114.66 | $112.37 | 35,242 |
| 2021-01-12 | $114.43 | $115.14 | $114.43 | $115.14 | $112.84 | 13,723 |
| 2021-01-11 | $113.32 | $114.48 | $113.32 | $114.19 | $111.91 | 37,262 |
| 2021-01-08 | $114.38 | $114.64 | $113.18 | $114.32 | $112.04 | 191,786 |
| 2021-01-07 | $113.48 | $114.22 | $113.33 | $114.05 | $111.77 | 46,659 |
| 2021-01-06 | $110.46 | $113.35 | $110.46 | $112.55 | $110.30 | 15,375 |
| 2021-01-05 | $109.32 | $110.67 | $109.32 | $110.44 | $108.23 | 25,966 |
| 2021-01-04 | $111.61 | $111.71 | $108.61 | $109.42 | $107.23 | 23,010 |
| 2020-12-31 | $110.67 | $111.27 | $110.17 | $111.17 | $108.95 | 73,541 |
| 2020-12-30 | $110.61 | $110.94 | $110.49 | $110.62 | $108.41 | 13,833 |
| 2020-12-29 | $110.72 | $110.72 | $109.57 | $109.99 | $107.79 | 18,740 |
| 2020-12-28 | $111.37 | $111.37 | $110.41 | $110.43 | $108.22 | 6,157 |
| 2020-12-24 | $110.51 | $110.64 | $110.25 | $110.64 | $108.43 | 4,438 |
| 2020-12-23 | $110.88 | $111.01 | $110.58 | $110.61 | $108.40 | 25,287 |
| 2020-12-22 | $110.40 | $110.42 | $109.96 | $110.21 | $108.00 | 19,122 |
| 2020-12-21 | $108.98 | $110.25 | $108.36 | $110.06 | $107.86 | 32,727 |
| 2020-12-18 | $111.15 | $111.15 | $110.08 | $110.64 | $108.43 | 2,158,631 |
| 2020-12-17 | $110.59 | $110.88 | $110.44 | $110.88 | $108.66 | 11,838 |
| 2020-12-16 | $110.18 | $110.23 | $109.76 | $110.00 | $107.80 | 41,395 |
| 2020-12-15 | $108.98 | $109.97 | $108.98 | $109.94 | $107.74 | 17,650 |
| 2020-12-14 | $109.83 | $109.87 | $108.30 | $108.30 | $106.13 | 35,811 |
| 2020-12-11 | $108.83 | $109.27 | $108.38 | $109.18 | $106.61 | 85,925 |
| 2020-12-10 | $109.36 | $109.59 | $109.11 | $109.53 | $106.95 | 20,973 |
| 2020-12-09 | $110.10 | $110.12 | $108.89 | $109.27 | $106.70 | 39,913 |
| 2020-12-08 | $109.02 | $110.25 | $109.02 | $110.01 | $107.42 | 159,394 |
| 2020-12-07 | $109.61 | $109.76 | $109.26 | $109.48 | $106.90 | 15,457 |
| 2020-12-04 | $108.65 | $109.92 | $108.65 | $109.92 | $107.33 | 35,000 |
| 2020-12-03 | $107.91 | $108.88 | $107.91 | $108.32 | $105.77 | 37,918 |
| 2020-12-02 | $107.42 | $107.89 | $107.33 | $107.79 | $105.25 | 19,101 |
| 2020-12-01 | $108.09 | $108.39 | $107.80 | $107.80 | $105.26 | 24,936 |
| 2020-11-30 | $107.94 | $107.94 | $106.39 | $107.02 | $104.50 | 66,414 |
| 2020-11-27 | $107.87 | $107.99 | $107.61 | $107.78 | $105.24 | 4,866 |
| 2020-11-25 | $107.90 | $107.90 | $107.14 | $107.68 | $105.15 | 42,056 |
| 2020-11-24 | $107.37 | $108.24 | $107.10 | $108.07 | $105.53 | 80,131 |
| 2020-11-23 | $105.56 | $106.53 | $105.51 | $106.18 | $103.69 | 24,247 |
| 2020-11-20 | $105.07 | $105.22 | $104.78 | $104.86 | $102.39 | 30,468 |
| 2020-11-19 | $104.34 | $105.33 | $104.33 | $105.26 | $102.78 | 31,279 |
| 2020-11-18 | $105.79 | $106.30 | $104.57 | $104.57 | $102.11 | 41,123 |
| 2020-11-17 | $104.98 | $106.07 | $104.50 | $105.71 | $103.22 | 708,508 |
| 2020-11-16 | $105.22 | $105.89 | $104.82 | $105.82 | $103.33 | 69,362 |
| 2020-11-13 | $102.63 | $104.13 | $102.63 | $103.94 | $101.49 | 19,491 |
| 2020-11-12 | $102.61 | $102.89 | $101.25 | $101.93 | $99.53 | 195,862 |
| 2020-11-11 | $103.78 | $103.78 | $102.84 | $103.31 | $100.88 | 70,345 |
| 2020-11-10 | $102.68 | $103.23 | $101.91 | $103.00 | $100.58 | 86,426 |
| 2020-11-09 | $104.49 | $105.73 | $102.57 | $102.72 | $100.30 | 374,734 |
| 2020-11-06 | $100.21 | $100.49 | $99.82 | $99.96 | $97.61 | 429,323 |
| 2020-11-05 | $99.30 | $100.47 | $99.30 | $100.17 | $97.81 | 143,318 |
| 2020-11-04 | $97.91 | $99.36 | $97.27 | $97.99 | $95.68 | 24,147 |
| 2020-11-03 | $96.51 | $97.79 | $96.51 | $97.43 | $95.14 | 40,718 |
| 2020-11-02 | $94.66 | $95.46 | $94.43 | $95.34 | $93.10 | 61,658 |
| 2020-10-30 | $93.69 | $94.21 | $92.62 | $93.62 | $91.42 | 22,300 |
| 2020-10-29 | $93.43 | $94.97 | $92.91 | $94.36 | $92.14 | 36,327 |
| 2020-10-28 | $94.72 | $94.72 | $93.34 | $93.39 | $91.19 | 70,782 |
| 2020-10-27 | $97.27 | $97.27 | $96.15 | $96.15 | $93.89 | 400,717 |
| 2020-10-26 | $98.18 | $98.18 | $96.23 | $97.09 | $94.81 | 24,600 |
| 2020-10-23 | $99.12 | $99.32 | $98.55 | $99.29 | $96.95 | 203,358 |
| 2020-10-22 | $97.79 | $98.89 | $97.46 | $98.75 | $96.43 | 116,910 |
| 2020-10-21 | $98.18 | $98.69 | $97.77 | $97.83 | $95.53 | 53,667 |
| 2020-10-20 | $98.20 | $99.07 | $98.01 | $98.16 | $95.85 | 76,123 |
| 2020-10-19 | $99.17 | $99.37 | $97.51 | $97.59 | $95.29 | 30,837 |
| 2020-10-16 | $99.37 | $99.41 | $98.87 | $98.87 | $96.54 | 326,271 |
| 2020-10-15 | $97.33 | $99.01 | $97.33 | $98.92 | $96.59 | 181,630 |
| 2020-10-14 | $99.47 | $99.55 | $98.45 | $98.67 | $96.35 | 59,373 |
| 2020-10-13 | $99.31 | $99.33 | $98.66 | $98.92 | $96.59 | 100,865 |
| 2020-10-12 | $99.11 | $99.78 | $99.09 | $99.55 | $97.21 | 30,133 |
| 2020-10-09 | $99.11 | $99.27 | $98.67 | $98.88 | $96.55 | 62,018 |
| 2020-10-08 | $97.98 | $98.53 | $97.77 | $98.53 | $96.21 | 104,229 |
| 2020-10-07 | $96.61 | $97.58 | $96.61 | $97.42 | $95.13 | 260,351 |
| 2020-10-06 | $96.89 | $97.81 | $95.60 | $95.66 | $93.41 | 35,870 |
| 2020-10-05 | $95.45 | $96.57 | $95.45 | $96.53 | $94.26 | 36,966 |
| 2020-10-02 | $92.88 | $95.20 | $92.88 | $94.83 | $92.60 | 263,990 |
| 2020-10-01 | $94.34 | $94.76 | $93.84 | $94.45 | $92.23 | 88,352 |
| 2020-09-30 | $93.95 | $94.68 | $93.33 | $93.77 | $91.56 | 56,903 |
| 2020-09-29 | $93.91 | $94.04 | $93.11 | $93.39 | $91.19 | 28,292 |
| 2020-09-28 | $93.80 | $94.25 | $93.53 | $93.83 | $91.62 | 45,365 |
| 2020-09-25 | $90.55 | $92.45 | $90.45 | $92.23 | $90.06 | 37,733 |
| 2020-09-24 | $90.43 | $91.80 | $90.00 | $90.80 | $88.66 | 38,796 |
| 2020-09-23 | $92.98 | $92.98 | $90.62 | $90.67 | $88.54 | 217,021 |
| 2020-09-22 | $92.80 | $93.22 | $92.25 | $93.19 | $90.57 | 49,235 |
| 2020-09-21 | $92.99 | $92.99 | $91.51 | $92.52 | $89.92 | 103,856 |
| 2020-09-18 | $95.50 | $95.62 | $94.04 | $94.43 | $91.78 | 85,630 |
| 2020-09-17 | $94.57 | $95.64 | $94.54 | $95.38 | $92.70 | 42,691 |
| 2020-09-16 | $95.96 | $96.95 | $95.92 | $95.98 | $93.28 | 15,251 |
| 2020-09-15 | $95.81 | $96.06 | $95.36 | $95.57 | $92.89 | 18,240 |
| 2020-09-14 | $94.48 | $95.47 | $94.34 | $95.31 | $92.63 | 187,231 |
| 2020-09-11 | $93.73 | $94.07 | $93.06 | $93.58 | $90.95 | 26,328 |
| 2020-09-10 | $95.18 | $95.27 | $93.14 | $93.41 | $90.79 | 65,692 |
| 2020-09-09 | $94.38 | $95.22 | $94.08 | $94.68 | $92.02 | 785,468 |
| 2020-09-08 | $94.07 | $94.32 | $93.09 | $93.25 | $90.63 | 15,454 |
| 2020-09-04 | $96.40 | $96.59 | $93.96 | $95.39 | $92.71 | 19,661 |
| 2020-09-03 | $98.20 | $98.40 | $95.21 | $95.85 | $93.16 | 25,492 |
| 2020-09-02 | $97.45 | $98.78 | $97.06 | $98.64 | $95.86 | 22,158 |
| 2020-09-01 | $96.28 | $97.00 | $96.10 | $97.00 | $94.28 | 25,049 |
| 2020-08-31 | $96.73 | $96.73 | $96.21 | $96.22 | $93.52 | 73,501 |
| 2020-08-28 | $96.46 | $96.88 | $96.15 | $96.88 | $94.16 | 68,206 |
| 2020-08-27 | $95.93 | $96.42 | $95.70 | $96.10 | $93.40 | 14,917 |
| 2020-08-26 | $95.64 | $95.77 | $95.41 | $95.64 | $92.95 | 28,199 |
| 2020-08-25 | $95.73 | $95.73 | $95.04 | $95.48 | $92.80 | 11,130 |
| 2020-08-24 | $94.85 | $95.41 | $94.71 | $95.41 | $92.73 | 15,186 |
| 2020-08-21 | $94.08 | $94.32 | $93.92 | $94.17 | $91.52 | 15,974 |
| 2020-08-20 | $93.98 | $94.49 | $93.98 | $94.31 | $91.66 | 19,580 |
| 2020-08-19 | $95.23 | $95.30 | $94.49 | $94.64 | $91.98 | 25,068 |
| 2020-08-18 | $95.22 | $95.34 | $94.87 | $95.08 | $92.41 | 16,887 |
| 2020-08-17 | $95.44 | $95.51 | $95.21 | $95.45 | $92.77 | 75,306 |
| 2020-08-14 | $94.96 | $95.52 | $94.89 | $95.21 | $92.54 | 22,418 |
| 2020-08-13 | $95.15 | $95.55 | $94.88 | $95.12 | $92.45 | 118,233 |
| 2020-08-12 | $95.64 | $95.71 | $95.14 | $95.41 | $92.73 | 39,997 |
| 2020-08-11 | $95.63 | $96.01 | $94.63 | $94.78 | $92.12 | 49,142 |
| 2020-08-10 | $94.44 | $95.05 | $94.29 | $94.98 | $92.31 | 561,474 |
| 2020-08-07 | $93.23 | $94.19 | $93.23 | $94.19 | $91.55 | 64,428 |
| 2020-08-06 | $93.62 | $93.68 | $93.21 | $93.65 | $91.02 | 99,807 |
| 2020-08-05 | $93.57 | $93.81 | $93.52 | $93.80 | $91.17 | 112,938 |
| 2020-08-04 | $92.58 | $93.02 | $92.52 | $92.98 | $90.37 | 55,768 |
| 2020-08-03 | $92.58 | $92.91 | $92.32 | $92.69 | $90.09 | 159,442 |
| 2020-07-31 | $92.29 | $92.29 | $91.00 | $92.10 | $89.51 | 17,829 |
| 2020-07-30 | $91.62 | $92.27 | $91.12 | $92.12 | $89.53 | 16,020 |
| 2020-07-29 | $91.50 | $92.84 | $91.50 | $92.68 | $90.08 | 32,219 |
| 2020-07-28 | $91.54 | $91.85 | $91.09 | $91.14 | $88.58 | 44,138 |
| 2020-07-27 | $90.92 | $91.83 | $90.89 | $91.83 | $89.25 | 40,913 |
| 2020-07-24 | $91.60 | $91.69 | $90.94 | $91.23 | $88.67 | 56,777 |
| 2020-07-23 | $92.48 | $92.94 | $91.63 | $91.96 | $89.38 | 152,872 |
| 2020-07-22 | $91.42 | $92.37 | $91.42 | $92.37 | $89.78 | 36,286 |
| 2020-07-21 | $91.58 | $92.13 | $91.58 | $91.66 | $89.09 | 27,974 |
| 2020-07-20 | $90.83 | $91.18 | $90.79 | $91.03 | $88.47 | 27,078 |
| 2020-07-17 | $91.09 | $91.30 | $90.54 | $91.19 | $88.63 | 17,865 |
| 2020-07-16 | $90.41 | $90.93 | $90.21 | $90.79 | $88.24 | 22,963 |
| 2020-07-15 | $90.46 | $91.05 | $89.89 | $90.92 | $88.37 | 43,031 |
| 2020-07-14 | $87.41 | $89.08 | $87.22 | $89.05 | $86.55 | 52,377 |
| 2020-07-13 | $89.10 | $89.71 | $87.62 | $87.68 | $85.22 | 26,070 |
| 2020-07-10 | $87.04 | $88.39 | $87.04 | $88.33 | $85.85 | 30,140 |
| 2020-07-09 | $88.36 | $88.36 | $86.21 | $87.14 | $84.69 | 50,609 |
| 2020-07-08 | $87.95 | $88.45 | $87.39 | $88.32 | $85.84 | 222,479 |
| 2020-07-07 | $88.39 | $88.82 | $87.72 | $87.77 | $85.30 | 18,446 |
| 2020-07-06 | $89.44 | $89.73 | $88.74 | $89.02 | $86.52 | 40,676 |
| 2020-07-02 | $88.95 | $89.24 | $87.91 | $87.97 | $85.50 | 217,937 |
| 2020-07-01 | $87.81 | $88.17 | $87.09 | $87.53 | $85.07 | 37,287 |
| 2020-06-30 | $86.29 | $87.97 | $86.29 | $87.59 | $85.13 | 100,776 |
| 2020-06-29 | $85.51 | $86.42 | $84.87 | $86.32 | $83.90 | 42,523 |
| 2020-06-26 | $86.44 | $86.44 | $84.66 | $84.86 | $82.48 | 260,060 |
| 2020-06-25 | $85.39 | $86.74 | $85.15 | $86.68 | $84.25 | 32,615 |
| 2020-06-24 | $87.85 | $87.85 | $85.16 | $85.71 | $83.30 | 45,534 |
| 2020-06-23 | $89.49 | $89.49 | $88.55 | $88.58 | $86.09 | 66,117 |
| 2020-06-22 | $88.13 | $88.62 | $87.50 | $88.49 | $86.00 | 60,477 |
| 2020-06-19 | $90.34 | $90.34 | $87.88 | $88.35 | $85.87 | 32,836 |
| 2020-06-18 | $88.41 | $89.29 | $88.41 | $88.94 | $86.44 | 28,243 |
| 2020-06-17 | $89.91 | $89.91 | $88.82 | $88.94 | $86.44 | 49,304 |
| 2020-06-16 | $90.84 | $90.84 | $88.14 | $89.56 | $87.04 | 142,757 |
| 2020-06-15 | $84.42 | $88.26 | $84.34 | $87.90 | $85.43 | 65,084 |
| 2020-06-12 | $88.37 | $88.58 | $85.39 | $87.04 | $84.26 | 126,964 |
| 2020-06-11 | $88.45 | $88.59 | $85.31 | $85.51 | $82.78 | 231,134 |
| 2020-06-10 | $93.20 | $93.20 | $91.25 | $91.48 | $88.56 | 221,905 |
| 2020-06-09 | $93.90 | $93.90 | $92.84 | $93.28 | $90.30 | 819,207 |
| 2020-06-08 | $94.04 | $95.19 | $93.99 | $95.16 | $92.12 | 324,447 |
| 2020-06-05 | $93.08 | $94.46 | $93.04 | $93.41 | $90.43 | 83,137 |
| 2020-06-04 | $90.19 | $90.94 | $89.87 | $90.63 | $87.73 | 398,048 |
| 2020-06-03 | $89.13 | $90.77 | $89.13 | $90.53 | $87.64 | 16,449 |
| 2020-06-02 | $87.76 | $88.34 | $87.61 | $88.32 | $85.50 | 12,716 |
| 2020-06-01 | $86.80 | $87.79 | $86.80 | $87.45 | $84.66 | 25,563 |
| 2020-05-29 | $85.91 | $86.63 | $85.21 | $86.48 | $83.72 | 36,435 |
| 2020-05-28 | $87.28 | $87.38 | $86.03 | $86.26 | $83.50 | 29,278 |
| 2020-05-27 | $86.14 | $86.67 | $84.94 | $86.67 | $83.90 | 29,604 |
| 2020-05-26 | $85.24 | $85.57 | $84.87 | $84.93 | $82.22 | 37,027 |
| 2020-05-22 | $82.46 | $83.08 | $82.41 | $82.98 | $80.33 | 13,206 |
| 2020-05-21 | $83.24 | $83.24 | $82.21 | $82.73 | $80.09 | 27,584 |
| 2020-05-20 | $82.92 | $83.55 | $82.92 | $83.17 | $80.51 | 23,154 |
| 2020-05-19 | $82.58 | $83.05 | $81.92 | $81.92 | $79.30 | 47,541 |
| 2020-05-18 | $81.68 | $83.09 | $81.68 | $82.66 | $80.02 | 48,821 |
| 2020-05-15 | $78.18 | $79.34 | $77.85 | $79.23 | $76.70 | 27,137 |
| 2020-05-14 | $76.92 | $78.88 | $75.84 | $78.87 | $76.35 | 28,608 |
| 2020-05-13 | $79.64 | $79.64 | $77.19 | $77.96 | $75.47 | 208,693 |
| 2020-05-12 | $81.50 | $81.86 | $80.16 | $80.16 | $77.60 | 24,978 |
| 2020-05-11 | $81.42 | $82.48 | $81.20 | $81.97 | $79.35 | 22,217 |
| 2020-05-08 | $81.43 | $82.35 | $81.32 | $82.25 | $79.62 | 88,542 |
| 2020-05-07 | $80.02 | $81.18 | $80.02 | $80.42 | $77.85 | 784,918 |
| 2020-05-06 | $80.15 | $80.15 | $79.04 | $79.04 | $76.52 | 50,335 |
| 2020-05-05 | $79.93 | $80.70 | $79.66 | $79.78 | $77.23 | 47,955 |
| 2020-05-04 | $78.13 | $78.97 | $77.73 | $78.89 | $76.37 | 58,557 |
| 2020-05-01 | $79.57 | $79.57 | $78.24 | $78.64 | $76.13 | 96,932 |
| 2020-04-30 | $82.34 | $82.34 | $80.95 | $81.13 | $78.54 | 41,535 |
| 2020-04-29 | $82.19 | $83.46 | $82.05 | $82.99 | $80.34 | 64,106 |
| 2020-04-28 | $81.71 | $82.05 | $80.44 | $80.72 | $78.14 | 59,830 |
| 2020-04-27 | $78.92 | $80.54 | $78.92 | $80.23 | $77.67 | 93,402 |
| 2020-04-24 | $77.55 | $78.50 | $76.98 | $78.21 | $75.71 | 175,837 |
| 2020-04-23 | $77.18 | $78.46 | $76.96 | $77.13 | $74.67 | 85,777 |
| 2020-04-22 | $76.88 | $77.40 | $76.22 | $76.98 | $74.52 | 104,173 |
| 2020-04-21 | $75.88 | $76.76 | $75.11 | $75.44 | $73.03 | 205,615 |
| 2020-04-20 | $77.75 | $79.01 | $77.47 | $77.73 | $75.25 | 122,416 |
| 2020-04-17 | $78.12 | $79.24 | $77.96 | $79.08 | $76.55 | 155,541 |
| 2020-04-16 | $76.51 | $76.56 | $75.43 | $76.33 | $73.89 | 198,053 |
| 2020-04-15 | $76.41 | $76.73 | $75.67 | $76.30 | $73.86 | 284,504 |
| 2020-04-14 | $78.09 | $79.00 | $77.69 | $78.57 | $76.06 | 487,976 |
| 2020-04-13 | $77.93 | $77.93 | $75.66 | $76.67 | $74.22 | 1,263,816 |
| 2020-04-09 | $77.41 | $79.36 | $77.29 | $78.19 | $75.69 | 6,188,953 |
| 2020-04-08 | $74.11 | $76.80 | $73.66 | $76.38 | $73.94 | 373,193 |
| 2020-04-07 | $75.44 | $76.00 | $73.26 | $73.28 | $70.94 | 150,831 |
| 2020-04-06 | $70.35 | $73.10 | $70.35 | $72.67 | $70.35 | 118,088 |
| 2020-04-03 | $68.49 | $69.11 | $66.84 | $67.45 | $65.30 | 76,512 |
| 2020-04-02 | $67.46 | $69.46 | $67.17 | $68.73 | $66.53 | 110,905 |
| 2020-04-01 | $68.66 | $69.05 | $67.22 | $67.79 | $65.62 | 126,559 |
| 2020-03-31 | $72.41 | $72.94 | $70.99 | $71.38 | $69.10 | 99,587 |
| 2020-03-30 | $71.25 | $72.89 | $70.34 | $72.74 | $70.42 | 125,039 |
| 2020-03-27 | $70.69 | $72.79 | $69.98 | $70.98 | $68.71 | 142,315 |
| 2020-03-26 | $69.96 | $73.44 | $69.93 | $73.17 | $70.83 | 278,356 |
| 2020-03-25 | $67.87 | $71.94 | $66.53 | $69.04 | $66.83 | 147,921 |
| 2020-03-24 | $64.75 | $67.90 | $64.75 | $67.70 | $65.13 | 170,327 |
| 2020-03-23 | $63.59 | $63.59 | $60.20 | $61.43 | $59.10 | 132,148 |
| 2020-03-20 | $67.10 | $67.89 | $63.30 | $63.30 | $60.90 | 130,113 |
| 2020-03-19 | $64.67 | $67.17 | $62.73 | $66.32 | $63.80 | 136,939 |
| 2020-03-18 | $65.95 | $67.42 | $61.77 | $64.80 | $62.34 | 171,333 |
| 2020-03-17 | $68.08 | $70.97 | $66.52 | $70.35 | $67.68 | 205,906 |
| 2020-03-16 | $67.14 | $71.60 | $65.91 | $65.91 | $63.41 | 164,329 |
| 2020-03-13 | $74.89 | $76.28 | $70.18 | $76.28 | $73.39 | 329,658 |
| 2020-03-12 | $72.87 | $75.26 | $69.62 | $70.73 | $68.05 | 593,141 |
| 2020-03-11 | $80.89 | $80.89 | $77.58 | $78.51 | $75.53 | 128,357 |
| 2020-03-10 | $82.43 | $83.15 | $78.80 | $83.09 | $79.94 | 358,720 |
| 2020-03-09 | $79.66 | $82.58 | $79.10 | $79.47 | $76.46 | 365,559 |
| 2020-03-06 | $86.34 | $87.75 | $85.14 | $87.12 | $83.82 | 120,015 |
| 2020-03-05 | $89.93 | $90.68 | $88.19 | $88.97 | $85.60 | 66,053 |
| 2020-03-04 | $90.48 | $92.22 | $89.77 | $92.17 | $88.67 | 89,795 |
| 2020-03-03 | $91.12 | $92.51 | $88.09 | $88.83 | $85.46 | 152,406 |
| 2020-03-02 | $88.42 | $91.01 | $87.17 | $91.01 | $87.56 | 131,104 |
| 2020-02-28 | $86.05 | $87.98 | $85.28 | $87.87 | $84.54 | 166,003 |
| 2020-02-27 | $90.98 | $92.33 | $88.88 | $88.88 | $85.51 | 202,716 |
| 2020-02-26 | $94.13 | $94.93 | $92.52 | $92.63 | $89.12 | 117,347 |
| 2020-02-25 | $97.30 | $97.30 | $93.43 | $93.69 | $90.14 | 153,571 |
| 2020-02-24 | $97.16 | $97.54 | $96.42 | $96.91 | $93.23 | 89,018 |
| 2020-02-21 | $100.59 | $100.59 | $99.73 | $99.96 | $96.17 | 94,401 |
| 2020-02-20 | $100.83 | $101.20 | $99.96 | $100.96 | $97.13 | 167,450 |
| 2020-02-19 | $100.80 | $101.10 | $100.80 | $100.89 | $97.06 | 76,897 |
| 2020-02-18 | $100.55 | $100.64 | $100.06 | $100.50 | $96.69 | 121,519 |
| 2020-02-14 | $100.74 | $100.76 | $100.37 | $100.70 | $96.88 | 111,940 |
| 2020-02-13 | $100.23 | $100.78 | $100.07 | $100.57 | $96.76 | 73,628 |
| 2020-02-12 | $100.47 | $100.68 | $100.40 | $100.64 | $96.82 | 72,071 |
| 2020-02-11 | $99.74 | $100.26 | $99.74 | $99.96 | $96.17 | 64,692 |
| 2020-02-10 | $98.64 | $99.15 | $98.64 | $99.15 | $95.39 | 129,312 |
| 2020-02-07 | $99.18 | $99.18 | $98.65 | $98.77 | $95.02 | 124,004 |
| 2020-02-06 | $99.85 | $99.85 | $99.47 | $99.53 | $95.76 | 62,599 |
| 2020-02-05 | $99.36 | $99.57 | $99.06 | $99.52 | $95.75 | 83,103 |
| 2020-02-04 | $98.14 | $98.77 | $98.14 | $98.48 | $94.75 | 75,005 |
| 2020-02-03 | $96.60 | $97.48 | $96.60 | $96.92 | $93.24 | 91,883 |
| 2020-01-31 | $97.67 | $97.67 | $95.96 | $96.17 | $92.52 | 122,919 |
| 2020-01-30 | $97.14 | $98.06 | $96.83 | $98.03 | $94.31 | 98,348 |
| 2020-01-29 | $98.39 | $98.40 | $97.75 | $97.76 | $94.05 | 231,533 |
| 2020-01-28 | $97.69 | $98.40 | $97.57 | $98.06 | $94.34 | 125,265 |
| 2020-01-27 | $97.08 | $97.58 | $97.05 | $97.17 | $93.48 | 71,816 |
| 2020-01-24 | $99.85 | $99.85 | $98.25 | $98.74 | $95.00 | 130,432 |
| 2020-01-23 | $99.25 | $99.82 | $98.85 | $99.74 | $95.96 | 208,037 |
| 2020-01-22 | $99.77 | $100.12 | $99.44 | $99.50 | $95.73 | 316,533 |
| 2020-01-21 | $99.67 | $99.87 | $99.49 | $99.59 | $95.81 | 594,923 |
| 2020-01-17 | $99.87 | $100.00 | $99.78 | $99.88 | $96.09 | 375,359 |
| 2020-01-16 | $99.25 | $99.82 | $99.25 | $99.77 | $95.99 | 779,026 |
| 2020-01-15 | $98.66 | $99.26 | $98.59 | $98.84 | $95.09 | 4,277,658 |
| 2020-01-14 | $98.49 | $99.00 | $98.36 | $98.68 | $94.94 | 126,475 |
| 2020-01-13 | $98.02 | $98.51 | $97.88 | $98.51 | $94.77 | 169,400 |
| 2020-01-10 | $98.37 | $98.37 | $97.73 | $97.83 | $94.12 | 218,559 |
| 2020-01-09 | $98.06 | $98.20 | $97.85 | $98.17 | $94.45 | 244,644 |
| 2020-01-08 | $97.47 | $98.10 | $97.32 | $97.72 | $94.01 | 364,345 |
| 2020-01-07 | $97.31 | $97.56 | $97.15 | $97.40 | $93.71 | 128,949 |
| 2020-01-06 | $96.73 | $97.45 | $96.73 | $97.45 | $93.75 | 68,956 |
| 2020-01-03 | $96.85 | $97.46 | $96.85 | $97.31 | $93.62 | 78,858 |
| 2020-01-02 | $97.97 | $97.97 | $97.25 | $97.77 | $94.06 | 72,291 |
| 2019-12-31 | $96.90 | $97.41 | $96.89 | $97.41 | $93.72 | 210,836 |
| 2019-12-30 | $97.57 | $97.57 | $96.91 | $97.09 | $93.41 | 80,160 |
| 2019-12-27 | $97.77 | $97.77 | $97.38 | $97.49 | $93.78 | 63,527 |
| 2019-12-26 | $97.56 | $97.60 | $97.37 | $97.50 | $93.79 | 36,699 |
| 2019-12-24 | $97.43 | $97.43 | $97.23 | $97.39 | $93.68 | 45,541 |
| 2019-12-23 | $97.45 | $97.45 | $97.23 | $97.31 | $93.60 | 70,297 |
| 2019-12-20 | $97.10 | $97.31 | $97.01 | $97.30 | $93.59 | 67,138 |
| 2019-12-19 | $96.50 | $96.79 | $96.41 | $96.72 | $93.03 | 81,068 |
| 2019-12-18 | $96.42 | $96.44 | $96.20 | $96.35 | $92.68 | 66,213 |
| 2019-12-17 | $96.37 | $96.37 | $96.18 | $96.26 | $92.59 | 82,081 |
| 2019-12-16 | $96.17 | $96.47 | $96.17 | $96.29 | $92.62 | 78,339 |
| 2019-12-13 | $96.00 | $96.52 | $95.62 | $95.90 | $91.95 | 115,568 |
| 2019-12-12 | $95.24 | $96.26 | $95.13 | $96.07 | $92.12 | 168,946 |
| 2019-12-11 | $95.14 | $95.28 | $94.94 | $95.19 | $91.27 | 67,214 |
| 2019-12-10 | $95.19 | $95.26 | $94.80 | $95.00 | $91.09 | 135,074 |
| 2019-12-09 | $95.30 | $95.46 | $95.11 | $95.11 | $91.20 | 95,696 |
| 2019-12-06 | $95.29 | $95.63 | $95.29 | $95.41 | $91.48 | 91,137 |
| 2019-12-05 | $94.74 | $94.74 | $94.35 | $94.58 | $90.69 | 107,730 |
| 2019-12-04 | $94.27 | $94.77 | $94.27 | $94.45 | $90.56 | 108,629 |
| 2019-12-03 | $93.71 | $93.95 | $93.32 | $93.92 | $90.05 | 101,481 |
| 2019-12-02 | $95.55 | $95.55 | $94.56 | $94.56 | $90.67 | 264,966 |
| 2019-11-29 | $95.89 | $95.89 | $95.45 | $95.45 | $91.52 | 36,960 |
| 2019-11-27 | $95.89 | $95.96 | $95.57 | $95.96 | $92.01 | 147,112 |
| 2019-11-26 | $95.40 | $95.59 | $95.26 | $95.54 | $91.61 | 205,448 |
| 2019-11-25 | $94.87 | $95.38 | $94.87 | $95.34 | $91.42 | 133,501 |
| 2019-11-22 | $94.47 | $94.52 | $94.13 | $94.49 | $90.60 | 404,734 |
| 2019-11-21 | $94.48 | $94.50 | $94.07 | $94.15 | $90.28 | 95,077 |
| 2019-11-20 | $94.47 | $94.79 | $93.96 | $94.43 | $90.54 | 566,808 |
| 2019-11-19 | $94.83 | $94.83 | $94.31 | $94.67 | $90.77 | 287,852 |
| 2019-11-18 | $94.60 | $94.66 | $94.41 | $94.61 | $90.72 | 450,630 |
| 2019-11-15 | $94.47 | $94.67 | $94.24 | $94.63 | $90.74 | 1,366,247 |
| 2019-11-14 | $93.84 | $94.15 | $93.64 | $93.94 | $90.07 | 8,092,477 |
| 2019-11-13 | $93.76 | $93.92 | $93.61 | $93.74 | $89.88 | 66,004 |
| 2019-11-12 | $93.89 | $93.90 | $93.66 | $93.81 | $89.95 | 2,323 |
| 2019-11-11 | $93.70 | $93.77 | $93.70 | $93.72 | $89.86 | 5,064 |
| 2019-11-08 | $93.46 | $93.86 | $93.17 | $93.82 | $89.96 | 130,832 |
| 2019-11-07 | $93.88 | $94.00 | $93.55 | $93.61 | $89.76 | 37,598 |
| 2019-11-06 | $93.46 | $93.47 | $93.15 | $93.42 | $89.58 | 32,156 |
| 2019-11-05 | $93.69 | $93.69 | $93.49 | $93.52 | $89.67 | 24,228 |
| 2019-11-04 | $93.66 | $93.66 | $93.47 | $93.58 | $89.73 | 6,244 |
| 2019-11-01 | $92.57 | $93.10 | $92.57 | $93.08 | $89.25 | 48,989 |
| 2019-10-31 | $92.13 | $92.13 | $91.52 | $91.97 | $88.19 | 9,116 |
| 2019-10-30 | $92.16 | $92.58 | $91.97 | $92.49 | $88.68 | 22,265 |
| 2019-10-29 | $92.27 | $92.69 | $92.27 | $92.48 | $88.67 | 4,041 |
| 2019-10-28 | $92.45 | $92.51 | $92.38 | $92.38 | $88.58 | 4,534 |
| 2019-10-25 | $91.57 | $92.13 | $91.57 | $92.01 | $88.22 | 7,178 |
| 2019-10-24 | $91.68 | $91.76 | $91.24 | $91.64 | $87.87 | 4,201 |
| 2019-10-23 | $90.93 | $91.44 | $90.93 | $91.44 | $87.68 | 56,904 |
| 2019-10-22 | $91.61 | $91.61 | $91.14 | $91.14 | $87.39 | 48,546 |
| 2019-10-21 | $91.12 | $91.33 | $91.12 | $91.30 | $87.54 | 6,213 |
| 2019-10-18 | $90.55 | $90.85 | $90.49 | $90.67 | $86.94 | 93,719 |
| 2019-10-17 | $90.98 | $91.08 | $90.73 | $90.79 | $87.05 | 43,871 |
| 2019-10-16 | $90.56 | $90.71 | $90.32 | $90.44 | $86.72 | 9,342 |
| 2019-10-15 | $90.14 | $90.86 | $90.14 | $90.71 | $86.98 | 30,794 |
| 2019-10-14 | $89.72 | $89.97 | $89.65 | $89.88 | $86.18 | 52,417 |
| 2019-10-11 | $90.26 | $90.77 | $90.03 | $90.11 | $86.40 | 191,603 |
| 2019-10-10 | $88.52 | $89.00 | $88.51 | $88.87 | $85.21 | 12,439 |
| 2019-10-09 | $88.04 | $88.54 | $88.04 | $88.27 | $84.64 | 28,663 |
| 2019-10-08 | $88.04 | $88.29 | $87.51 | $87.53 | $83.93 | 159,873 |
| 2019-10-07 | $89.21 | $89.49 | $89.15 | $89.15 | $85.48 | 2,847 |
| 2019-10-04 | $88.62 | $89.53 | $88.62 | $89.53 | $85.85 | 12,464 |
| 2019-10-03 | $87.83 | $88.46 | $87.00 | $88.46 | $84.82 | 58,353 |
| 2019-10-02 | $88.37 | $88.37 | $87.54 | $87.79 | $84.18 | 14,549 |
| 2019-10-01 | $91.08 | $91.11 | $89.41 | $89.41 | $85.73 | 18,655 |
| 2019-09-30 | $90.87 | $90.96 | $90.78 | $90.78 | $87.04 | 57,393 |
| 2019-09-27 | $91.13 | $91.13 | $90.16 | $90.30 | $86.58 | 6,121 |
| 2019-09-26 | $91.04 | $91.04 | $90.53 | $90.80 | $87.06 | 6,196 |
| 2019-09-25 | $90.54 | $91.13 | $90.29 | $91.03 | $87.28 | 5,479 |
| 2019-09-24 | $91.38 | $91.45 | $90.21 | $90.40 | $86.68 | 8,372 |
| 2019-09-23 | $91.61 | $91.77 | $91.59 | $91.63 | $87.51 | 13,472 |
| 2019-09-20 | $92.19 | $92.26 | $91.61 | $91.61 | $87.49 | 5,567 |
| 2019-09-19 | $92.35 | $92.51 | $92.04 | $92.06 | $87.92 | 19,257 |
| 2019-09-18 | $92.25 | $92.27 | $91.54 | $92.27 | $88.12 | 13,110 |
| 2019-09-17 | $92.21 | $92.43 | $91.99 | $92.42 | $88.26 | 28,722 |
| 2019-09-16 | $91.91 | $92.37 | $91.91 | $92.37 | $88.21 | 14,530 |
| 2019-09-13 | $92.48 | $92.63 | $92.11 | $92.17 | $88.02 | 45,225 |
| 2019-09-12 | $92.34 | $92.42 | $91.92 | $92.18 | $88.03 | 15,490 |
| 2019-09-11 | $91.39 | $92.03 | $91.05 | $92.03 | $87.89 | 14,462 |
| 2019-09-10 | $90.69 | $91.28 | $90.59 | $91.28 | $87.17 | 95,968 |
| 2019-09-09 | $90.96 | $91.02 | $90.68 | $91.01 | $86.92 | 254,248 |
| 2019-09-06 | $90.90 | $90.90 | $90.61 | $90.61 | $86.53 | 6,685 |
| 2019-09-05 | $90.79 | $90.79 | $90.46 | $90.51 | $86.44 | 19,991 |
| 2019-09-04 | $88.84 | $89.29 | $88.84 | $89.26 | $85.24 | 11,638 |
| 2019-09-03 | $88.21 | $88.39 | $87.81 | $88.25 | $84.28 | 11,715 |
| 2019-08-30 | $89.22 | $89.22 | $88.75 | $88.92 | $84.92 | 2,120 |
| 2019-08-29 | $88.48 | $88.80 | $88.40 | $88.74 | $84.75 | 4,317 |
| 2019-08-28 | $86.59 | $87.60 | $86.52 | $87.54 | $83.60 | 30,984 |
| 2019-08-27 | $87.84 | $87.97 | $86.91 | $86.96 | $83.05 | 17,078 |
| 2019-08-26 | $87.44 | $87.48 | $86.89 | $87.31 | $83.38 | 23,995 |
| 2019-08-23 | $88.39 | $88.93 | $86.34 | $86.61 | $82.71 | 53,458 |
| 2019-08-22 | $88.63 | $89.10 | $88.54 | $88.98 | $84.98 | 10,221 |
| 2019-08-21 | $88.96 | $89.07 | $88.83 | $89.02 | $85.02 | 7,382 |
| 2019-08-20 | $88.51 | $88.79 | $88.32 | $88.32 | $84.35 | 4,260 |
| 2019-08-19 | $89.09 | $89.09 | $88.97 | $88.97 | $84.97 | 1,433 |
| 2019-08-16 | $87.03 | $87.98 | $87.03 | $87.91 | $83.96 | 4,187 |
| 2019-08-15 | $86.82 | $86.83 | $86.33 | $86.60 | $82.70 | 4,078 |
| 2019-08-14 | $87.90 | $87.90 | $86.48 | $86.61 | $82.71 | 12,354 |
| 2019-08-13 | $88.26 | $89.60 | $88.25 | $89.21 | $85.20 | 35,832 |
| 2019-08-12 | $88.60 | $88.60 | $87.97 | $88.04 | $84.08 | 7,900 |
| 2019-08-09 | $89.78 | $89.78 | $89.07 | $89.38 | $85.36 | 21,454 |
| 2019-08-08 | $89.10 | $90.21 | $89.10 | $90.20 | $86.14 | 314,301 |
| 2019-08-07 | $87.40 | $88.62 | $87.21 | $88.62 | $84.63 | 47,321 |
| 2019-08-06 | $87.89 | $88.44 | $87.44 | $88.44 | $84.46 | 13,187 |
| 2019-08-05 | $88.66 | $88.66 | $87.03 | $87.37 | $83.44 | 11,322 |
| 2019-08-02 | $90.41 | $90.41 | $89.58 | $90.01 | $85.96 | 236,589 |
| 2019-08-01 | $91.96 | $92.63 | $90.62 | $90.88 | $86.79 | 34,592 |
| 2019-07-31 | $92.89 | $93.00 | $92.10 | $92.10 | $87.96 | 15,252 |
| 2019-07-30 | $92.33 | $92.83 | $92.33 | $92.80 | $88.63 | 207,040 |
| 2019-07-29 | $93.10 | $93.10 | $92.73 | $92.83 | $88.65 | 273,334 |
| 2019-07-26 | $92.74 | $93.19 | $92.71 | $93.15 | $88.96 | 3,933 |
| 2019-07-25 | $93.11 | $93.11 | $92.59 | $92.59 | $88.42 | 3,256 |
| 2019-07-24 | $92.80 | $93.29 | $92.72 | $93.23 | $89.04 | 19,545 |
| 2019-07-23 | $92.02 | $92.54 | $91.99 | $92.54 | $88.38 | 7,266 |
| 2019-07-22 | $91.98 | $91.98 | $91.66 | $91.76 | $87.63 | 22,439 |
| 2019-07-19 | $92.30 | $92.32 | $91.76 | $91.76 | $87.63 | 6,514 |
| 2019-07-18 | $91.63 | $92.13 | $91.62 | $92.13 | $87.99 | 2,847 |
| 2019-07-17 | $92.18 | $92.23 | $91.83 | $91.83 | $87.70 | 2,839 |
| 2019-07-16 | $92.70 | $92.84 | $92.48 | $92.48 | $88.32 | 10,537 |
| 2019-07-15 | $92.81 | $92.81 | $92.45 | $92.63 | $88.46 | 7,994 |
| 2019-07-12 | $92.22 | $92.77 | $92.22 | $92.76 | $88.59 | 25,287 |
| 2019-07-11 | $91.76 | $92.03 | $91.76 | $92.03 | $87.89 | 2,360 |
| 2019-07-10 | $92.33 | $92.33 | $91.86 | $91.92 | $87.79 | 25,755 |
| 2019-07-09 | $91.33 | $91.89 | $91.30 | $91.86 | $87.73 | 72,020 |
| 2019-07-08 | $91.98 | $91.98 | $91.52 | $91.71 | $87.58 | 14,180 |
| 2019-07-05 | $91.95 | $92.30 | $91.57 | $92.26 | $88.11 | 6,086 |
| 2019-07-03 | $92.09 | $92.38 | $92.09 | $92.38 | $88.22 | 7,315 |
| 2019-07-02 | $91.36 | $91.51 | $91.29 | $91.51 | $87.39 | 6,740 |
| 2019-07-01 | $92.10 | $92.10 | $91.25 | $91.57 | $87.45 | 26,306 |
| 2019-06-28 | $90.46 | $91.07 | $90.45 | $91.00 | $86.91 | 10,040 |
| 2019-06-27 | $89.90 | $90.19 | $89.85 | $90.19 | $86.13 | 15,471 |
| 2019-06-26 | $89.90 | $89.90 | $89.54 | $89.54 | $85.51 | 5,156 |
| 2019-06-25 | $90.16 | $90.20 | $89.64 | $89.64 | $85.61 | 11,111 |
| 2019-06-24 | $90.75 | $90.75 | $90.29 | $90.31 | $86.25 | 5,372 |
| 2019-06-21 | $90.90 | $90.90 | $90.82 | $90.82 | $86.73 | 4,293 |
| 2019-06-20 | $91.18 | $91.26 | $90.38 | $91.13 | $87.03 | 5,959 |
| 2019-06-19 | $89.99 | $90.39 | $89.83 | $90.29 | $86.23 | 17,713 |
| 2019-06-18 | $89.46 | $90.25 | $89.46 | $89.90 | $85.86 | 10,638 |
| 2019-06-17 | $89.02 | $89.23 | $88.96 | $88.96 | $84.96 | 6,899 |
| 2019-06-14 | $89.70 | $89.70 | $89.26 | $89.43 | $85.00 | 6,986 |
| 2019-06-13 | $89.71 | $89.83 | $89.48 | $89.71 | $85.27 | 37,058 |
| 2019-06-12 | $89.09 | $89.28 | $89.09 | $89.18 | $84.76 | 8,304 |
| 2019-06-11 | $90.01 | $90.04 | $89.22 | $89.35 | $84.93 | 19,358 |
| 2019-06-10 | $89.63 | $90.00 | $89.47 | $89.48 | $85.05 | 249,271 |
| 2019-06-07 | $89.08 | $89.25 | $89.08 | $89.08 | $84.67 | 3,753 |
| 2019-06-06 | $88.15 | $88.49 | $87.87 | $88.41 | $84.03 | 5,566 |
| 2019-06-05 | $87.77 | $88.09 | $87.16 | $88.09 | $83.73 | 5,250 |
| 2019-06-04 | $86.22 | $87.45 | $86.19 | $87.45 | $83.12 | 42,755 |
| 2019-06-03 | $85.75 | $85.75 | $85.00 | $85.38 | $81.15 | 15,874 |
| 2019-05-31 | $85.14 | $85.42 | $85.01 | $85.03 | $80.82 | 69,981 |
| 2019-05-30 | $86.42 | $86.42 | $85.69 | $86.00 | $81.74 | 3,514 |
| 2019-05-29 | $85.68 | $85.97 | $85.43 | $85.90 | $81.65 | 37,628 |
| 2019-05-28 | $87.26 | $87.40 | $86.53 | $86.53 | $82.25 | 1,786 |
| 2019-05-24 | $87.57 | $87.57 | $87.08 | $87.28 | $82.96 | 48,418 |
| 2019-05-23 | $87.01 | $87.36 | $86.63 | $87.11 | $82.80 | 54,220 |
| 2019-05-22 | $88.46 | $88.60 | $88.25 | $88.34 | $83.97 | 9,295 |
| 2019-05-21 | $88.16 | $88.89 | $88.16 | $88.74 | $84.35 | 388,554 |
| 2019-05-20 | $87.83 | $87.98 | $87.66 | $87.78 | $83.43 | 2,285 |
| 2019-05-17 | $88.51 | $89.17 | $88.37 | $88.37 | $83.99 | 2,605 |
| 2019-05-16 | $88.54 | $89.34 | $88.54 | $88.99 | $84.58 | 3,978 |
| 2019-05-15 | $87.38 | $88.47 | $87.38 | $88.29 | $83.92 | 11,643 |
| 2019-05-14 | $87.66 | $88.37 | $87.66 | $87.99 | $83.63 | 173,477 |
| 2019-05-13 | $87.47 | $87.47 | $86.77 | $87.14 | $82.83 | 20,087 |
| 2019-05-10 | $88.76 | $89.39 | $87.78 | $89.39 | $84.96 | 21,212 |
| 2019-05-09 | $88.48 | $89.13 | $87.87 | $89.02 | $84.61 | 13,566 |
| 2019-05-08 | $89.42 | $89.66 | $89.12 | $89.21 | $84.79 | 80,145 |
| 2019-05-07 | $89.74 | $89.74 | $88.68 | $89.30 | $84.88 | 4,610 |
| 2019-05-06 | $89.76 | $90.95 | $89.76 | $90.82 | $86.32 | 23,239 |
| 2019-05-03 | $90.82 | $91.29 | $90.82 | $91.29 | $86.77 | 33,384 |
| 2019-05-02 | $90.29 | $90.41 | $89.83 | $90.37 | $85.90 | 5,933 |
| 2019-05-01 | $91.45 | $91.45 | $90.45 | $90.45 | $85.97 | 9,381 |
| 2019-04-30 | $91.03 | $91.35 | $90.88 | $91.35 | $86.83 | 3,372 |
| 2019-04-29 | $91.06 | $91.28 | $91.06 | $91.07 | $86.56 | 2,428 |
| 2019-04-26 | $90.63 | $91.07 | $90.61 | $91.07 | $86.56 | 3,931 |
| 2019-04-25 | $90.53 | $90.72 | $90.24 | $90.53 | $86.05 | 15,477 |
| 2019-04-24 | $91.18 | $91.31 | $91.12 | $91.12 | $86.61 | 3,280 |
| 2019-04-23 | $90.53 | $91.20 | $90.53 | $91.14 | $86.63 | 4,469 |
| 2019-04-22 | $90.16 | $90.27 | $90.11 | $90.27 | $85.80 | 8,195 |
| 2019-04-18 | $90.16 | $90.46 | $90.12 | $90.39 | $85.91 | 340,796 |
| 2019-04-17 | $90.63 | $90.66 | $90.16 | $90.16 | $85.70 | 5,974 |
| 2019-04-16 | $90.98 | $90.98 | $90.61 | $90.76 | $86.27 | 10,414 |
| 2019-04-15 | $91.12 | $91.17 | $90.69 | $90.77 | $86.28 | 4,856 |
| 2019-04-12 | $90.88 | $90.98 | $90.67 | $90.97 | $86.47 | 8,162 |
| 2019-04-11 | $90.27 | $90.33 | $89.99 | $90.25 | $85.78 | 52,815 |
| 2019-04-10 | $89.74 | $90.10 | $89.62 | $90.09 | $85.63 | 8,914 |
| 2019-04-09 | $89.63 | $89.81 | $89.36 | $89.51 | $85.08 | 6,902 |
| 2019-04-08 | $89.97 | $90.25 | $89.86 | $90.20 | $85.73 | 785,500 |
| 2019-04-05 | $90.00 | $90.25 | $89.99 | $90.25 | $85.78 | 7,979 |
| 2019-04-04 | $89.60 | $89.65 | $89.24 | $89.64 | $85.20 | 4,703 |
| 2019-04-03 | $89.49 | $89.75 | $89.33 | $89.46 | $85.03 | 9,699 |
| 2019-04-02 | $89.20 | $89.20 | $88.88 | $89.14 | $84.73 | 12,376 |
| 2019-04-01 | $88.72 | $89.18 | $88.72 | $89.15 | $84.74 | 11,495 |
| 2019-03-29 | $87.77 | $88.10 | $87.77 | $87.99 | $83.63 | 7,003 |
| 2019-03-28 | $87.45 | $87.48 | $87.03 | $87.48 | $83.15 | 3,196 |
| 2019-03-27 | $87.53 | $87.53 | $86.56 | $86.98 | $82.67 | 11,677 |
| 2019-03-26 | $87.42 | $87.42 | $86.87 | $87.35 | $83.02 | 4,510 |
| 2019-03-25 | $86.37 | $86.88 | $86.22 | $86.62 | $82.33 | 123,748 |
| 2019-03-22 | $87.64 | $87.81 | $86.63 | $86.65 | $82.36 | 11,441 |
| 2019-03-21 | $87.23 | $88.68 | $87.23 | $88.51 | $84.13 | 23,144 |
| 2019-03-20 | $87.61 | $87.98 | $87.05 | $87.41 | $83.08 | 10,157 |
| 2019-03-19 | $88.63 | $88.82 | $87.95 | $88.14 | $83.58 | 39,570 |
| 2019-03-18 | $88.02 | $88.45 | $88.02 | $88.35 | $83.78 | 9,732 |
| 2019-03-15 | $87.93 | $88.31 | $87.91 | $87.94 | $83.39 | 12,191 |
| 2019-03-14 | $87.96 | $87.96 | $87.62 | $87.68 | $83.14 | 1,934 |
| 2019-03-13 | $87.62 | $88.15 | $87.62 | $87.82 | $83.27 | 92,156 |
| 2019-03-12 | $87.20 | $87.51 | $87.11 | $87.37 | $82.85 | 967,266 |
| 2019-03-11 | $86.64 | $86.99 | $86.64 | $86.99 | $82.49 | 2,194 |
| 2019-03-08 | $85.26 | $85.87 | $85.26 | $85.87 | $81.43 | 6,189 |
| 2019-03-07 | $86.05 | $86.50 | $85.90 | $86.09 | $81.63 | 100,551 |
| 2019-03-06 | $87.40 | $87.40 | $86.81 | $86.82 | $82.33 | 10,281 |
| 2019-03-05 | $87.91 | $87.91 | $87.53 | $87.56 | $83.03 | 8,881 |
| 2019-03-04 | $88.54 | $88.54 | $87.24 | $87.80 | $83.26 | 15,820 |
| 2019-03-01 | $88.46 | $88.52 | $87.96 | $88.32 | $83.75 | 6,571 |
| 2019-02-28 | $87.80 | $88.00 | $87.67 | $87.75 | $83.21 | 53,430 |
| 2019-02-27 | $87.68 | $88.06 | $87.52 | $87.95 | $83.40 | 70,678 |
| 2019-02-26 | $87.84 | $88.03 | $87.84 | $87.85 | $83.30 | 214,290 |
| 2019-02-25 | $88.54 | $88.59 | $88.00 | $88.00 | $83.44 | 601,118 |
| 2019-02-22 | $87.67 | $88.01 | $87.67 | $88.01 | $83.45 | 28,492 |
| 2019-02-21 | $87.47 | $87.56 | $87.13 | $87.39 | $82.87 | 5,951 |
| 2019-02-20 | $87.64 | $87.87 | $87.53 | $87.72 | $83.18 | 17,224 |
| 2019-02-19 | $87.41 | $87.76 | $87.41 | $87.53 | $83.00 | 1,782 |
| 2019-02-15 | $86.95 | $87.37 | $86.95 | $87.37 | $82.85 | 6,670 |
| 2019-02-14 | $86.13 | $86.83 | $86.13 | $86.50 | $82.02 | 21,649 |
| 2019-02-13 | $86.67 | $86.85 | $86.38 | $86.68 | $82.19 | 189,126 |
| 2019-02-12 | $85.83 | $86.47 | $85.78 | $86.38 | $81.91 | 921,786 |
| 2019-02-11 | $85.04 | $85.18 | $85.04 | $85.17 | $80.76 | 8,353 |
| 2019-02-08 | $84.23 | $84.82 | $84.12 | $84.82 | $80.43 | 10,702 |
| 2019-02-07 | $84.99 | $85.02 | $84.24 | $84.85 | $80.46 | 8,993 |
| 2019-02-06 | $85.27 | $85.44 | $85.11 | $85.33 | $80.91 | 10,717 |
| 2019-02-05 | $85.25 | $85.51 | $85.06 | $85.42 | $81.00 | 41,842 |
| 2019-02-04 | $84.75 | $85.04 | $84.31 | $85.04 | $80.64 | 35,411 |
| 2019-02-01 | $84.51 | $84.71 | $84.21 | $84.63 | $80.25 | 17,474 |
| 2019-01-31 | $83.92 | $84.38 | $83.92 | $84.38 | $80.01 | 9,155 |
| 2019-01-30 | $82.88 | $83.96 | $82.72 | $83.71 | $79.38 | 13,875 |
| 2019-01-29 | $82.82 | $82.93 | $82.64 | $82.75 | $78.47 | 7,448 |
| 2019-01-28 | $82.41 | $82.69 | $82.15 | $82.69 | $78.41 | 26,217 |
| 2019-01-25 | $82.71 | $83.20 | $82.71 | $83.00 | $78.70 | 11,723 |
| 2019-01-24 | $81.99 | $82.26 | $81.79 | $82.08 | $77.83 | 5,864 |
| 2019-01-23 | $81.92 | $81.92 | $80.94 | $81.63 | $77.40 | 13,008 |
| 2019-01-22 | $82.14 | $82.14 | $81.31 | $81.62 | $77.40 | 23,106 |
| 2019-01-18 | $82.14 | $82.99 | $82.14 | $82.87 | $78.58 | 21,275 |
| 2019-01-17 | $81.00 | $81.87 | $80.99 | $81.64 | $77.41 | 7,157 |
| 2019-01-16 | $80.86 | $81.13 | $80.70 | $80.96 | $76.77 | 9,751 |
| 2019-01-15 | $80.46 | $80.73 | $80.28 | $80.60 | $76.43 | 9,506 |
| 2019-01-14 | $80.06 | $80.34 | $79.99 | $80.16 | $76.01 | 65,416 |
| 2019-01-11 | $79.99 | $80.56 | $79.93 | $80.53 | $76.36 | 646,694 |
| 2019-01-10 | $79.39 | $80.51 | $79.39 | $80.51 | $76.34 | 7,478 |
| 2019-01-09 | $79.82 | $80.24 | $79.57 | $79.97 | $75.83 | 22,097 |
| 2019-01-08 | $79.36 | $79.44 | $78.56 | $79.36 | $75.25 | 17,471 |
| 2019-01-07 | $77.70 | $78.97 | $77.54 | $78.56 | $74.49 | 11,044 |
| 2019-01-04 | $76.18 | $77.72 | $76.18 | $77.63 | $73.61 | 13,186 |
| 2019-01-03 | $75.77 | $76.13 | $75.06 | $75.06 | $71.17 | 10,876 |
| 2019-01-02 | $76.05 | $76.75 | $75.99 | $76.48 | $72.52 | 43,499 |
| 2018-12-31 | $76.24 | $76.63 | $75.69 | $76.63 | $72.66 | 40,453 |
| 2018-12-28 | $76.37 | $76.86 | $75.78 | $75.80 | $71.88 | 23,437 |
| 2018-12-27 | $74.39 | $75.80 | $73.52 | $75.80 | $71.81 | 16,843 |
| 2018-12-26 | $72.46 | $75.47 | $71.84 | $75.47 | $71.50 | 35,498 |
| 2018-12-24 | $73.43 | $73.62 | $72.15 | $72.15 | $68.36 | 38,582 |
| 2018-12-21 | $75.87 | $76.19 | $74.00 | $74.05 | $70.16 | 29,107 |
| 2018-12-20 | $76.15 | $76.74 | $74.76 | $75.43 | $71.46 | 27,994 |
| 2018-12-19 | $78.69 | $79.05 | $76.44 | $76.76 | $72.72 | 21,261 |
| 2018-12-18 | $78.80 | $78.80 | $77.55 | $78.01 | $73.91 | 11,559 |
| 2018-12-17 | $78.89 | $79.78 | $77.72 | $78.09 | $73.98 | 254,668 |
| 2018-12-14 | $81.06 | $81.12 | $80.23 | $80.23 | $75.64 | 4,108 |
| 2018-12-13 | $81.93 | $81.94 | $81.18 | $81.38 | $76.73 | 544,168 |
| 2018-12-12 | $82.32 | $82.70 | $81.82 | $81.90 | $77.22 | 241,319 |
| 2018-12-11 | $82.05 | $82.05 | $81.09 | $81.32 | $76.67 | 8,922 |
| 2018-12-10 | $81.42 | $81.76 | $80.19 | $81.46 | $76.80 | 21,828 |
| 2018-12-07 | $83.16 | $83.28 | $81.59 | $81.59 | $76.92 | 20,487 |
| 2018-12-06 | $82.28 | $83.55 | $81.70 | $83.55 | $78.77 | 18,647 |
| 2018-12-04 | $86.39 | $86.39 | $83.63 | $83.65 | $78.87 | 10,412 |
| 2018-12-03 | $86.55 | $86.64 | $86.04 | $86.41 | $81.47 | 19,921 |
| 2018-11-30 | $84.98 | $85.55 | $84.98 | $85.55 | $80.66 | 8,818 |
| 2018-11-29 | $84.74 | $85.18 | $84.67 | $84.98 | $80.12 | 7,993 |
| 2018-11-28 | $83.64 | $84.83 | $83.64 | $84.83 | $79.98 | 4,749 |
| 2018-11-27 | $83.56 | $83.69 | $83.39 | $83.69 | $78.90 | 25,700 |
| 2018-11-26 | $83.63 | $83.63 | $83.36 | $83.59 | $78.81 | 8,475 |
| 2018-11-23 | $82.47 | $83.00 | $82.24 | $82.97 | $78.23 | 4,110 |
| 2018-11-21 | $83.22 | $83.37 | $83.22 | $83.25 | $78.49 | 2,636 |
| 2018-11-20 | $83.04 | $83.12 | $82.60 | $82.79 | $78.06 | 3,668 |
| 2018-11-19 | $84.20 | $84.20 | $83.63 | $83.63 | $78.85 | 3,357 |
| 2018-11-16 | $84.27 | $84.98 | $84.26 | $84.44 | $79.61 | 5,470 |
| 2018-11-15 | $83.06 | $84.13 | $83.06 | $84.11 | $79.30 | 4,851 |
| 2018-11-14 | $84.51 | $84.51 | $83.50 | $83.65 | $78.87 | 5,602 |
| 2018-11-13 | $84.45 | $84.72 | $84.11 | $84.27 | $79.45 | 10,705 |
| 2018-11-12 | $84.98 | $84.98 | $84.07 | $84.07 | $79.26 | 6,776 |
| 2018-11-09 | $85.33 | $85.33 | $84.98 | $84.98 | $80.12 | 1,641 |
| 2018-11-08 | $85.72 | $85.85 | $85.55 | $85.65 | $80.75 | 14,323 |
| 2018-11-07 | $85.34 | $85.71 | $85.34 | $85.65 | $80.75 | 4,387 |
| 2018-11-06 | $84.20 | $84.48 | $84.20 | $84.32 | $79.50 | 5,119 |
| 2018-11-05 | $83.37 | $84.01 | $83.37 | $84.01 | $79.21 | 5,012 |
| 2018-11-02 | $82.99 | $83.39 | $82.82 | $83.33 | $78.56 | 11,763 |
| 2018-11-01 | $83.03 | $83.64 | $83.03 | $83.64 | $78.86 | 172,253 |
| 2018-10-31 | $83.04 | $83.28 | $82.91 | $83.24 | $78.48 | 1,961 |
| 2018-10-30 | $80.97 | $81.97 | $80.97 | $81.66 | $76.99 | 1,653 |
| 2018-10-29 | $82.15 | $82.17 | $80.10 | $80.10 | $75.52 | 2,181 |
| 2018-10-26 | $81.57 | $81.57 | $81.57 | $81.57 | $76.91 | 1,516 |
| 2018-10-25 | $81.52 | $82.56 | $81.52 | $82.08 | $77.39 | 2,088 |
| 2018-10-24 | $83.04 | $83.04 | $81.23 | $81.23 | $76.59 | 4,788 |
| 2018-10-23 | $82.35 | $83.10 | $81.95 | $82.86 | $78.12 | 65,594 |
| 2018-10-22 | $84.10 | $84.10 | $83.47 | $83.47 | $78.70 | 5,213 |
| 2018-10-19 | $84.42 | $84.42 | $84.05 | $84.07 | $79.26 | 2,751 |
| 2018-10-18 | $83.79 | $83.79 | $83.79 | $83.79 | $79.00 | 415 |
| 2018-10-17 | $84.90 | $84.92 | $84.10 | $84.74 | $79.89 | 51,144 |
| 2018-10-16 | $83.62 | $84.42 | $83.62 | $84.42 | $79.59 | 2,683 |
| 2018-10-15 | $83.41 | $83.73 | $83.36 | $83.64 | $78.86 | 2,037 |
| 2018-10-12 | $83.51 | $83.56 | $82.34 | $83.30 | $78.54 | 4,411 |
| 2018-10-11 | $84.23 | $84.23 | $83.03 | $83.03 | $78.28 | 1,460 |
| 2018-10-10 | $86.39 | $86.39 | $84.52 | $84.52 | $79.69 | 10,437 |
| 2018-10-09 | $86.93 | $87.06 | $86.79 | $86.79 | $81.83 | 1,580 |
| 2018-10-08 | $86.84 | $86.97 | $86.73 | $86.97 | $82.00 | 1,043 |
| 2018-10-05 | $86.92 | $86.95 | $86.91 | $86.95 | $81.98 | 2,585 |
| 2018-10-04 | $87.50 | $87.50 | $86.86 | $86.95 | $81.98 | 2,194 |
| 2018-10-03 | $88.29 | $88.29 | $87.66 | $87.66 | $82.65 | 2,815 |
| 2018-10-02 | $87.80 | $88.09 | $87.77 | $87.93 | $82.90 | 5,318 |
| 2018-10-01 | $88.27 | $88.27 | $87.68 | $87.68 | $82.67 | 159,915 |
| 2018-09-28 | $87.75 | $87.98 | $87.75 | $87.95 | $82.92 | 4,960 |
| 2018-09-27 | $87.86 | $87.99 | $87.68 | $87.76 | $82.74 | 3,580 |
| 2018-09-26 | $88.18 | $88.30 | $87.65 | $87.71 | $82.69 | 5,107 |
| 2018-09-25 | $89.09 | $89.09 | $88.74 | $88.74 | $83.14 | 3,843 |
| 2018-09-24 | $89.40 | $89.40 | $88.81 | $89.00 | $83.39 | 3,472 |
| 2018-09-21 | $89.78 | $89.78 | $89.65 | $89.69 | $84.03 | 1,337 |
| 2018-09-20 | $89.18 | $89.63 | $89.18 | $89.63 | $83.98 | 6,676 |
| 2018-09-19 | $89.36 | $89.41 | $88.99 | $88.99 | $83.38 | 21,997 |
| 2018-09-18 | $89.11 | $89.29 | $89.11 | $89.20 | $83.57 | 1,471 |
| 2018-09-17 | $89.14 | $89.14 | $88.91 | $88.98 | $83.37 | 1,603 |
| 2018-09-14 | $89.14 | $89.24 | $88.96 | $89.24 | $83.61 | 3,121 |
| 2018-09-13 | $88.98 | $89.18 | $88.98 | $89.17 | $83.55 | 9,383 |
| 2018-09-12 | $88.65 | $88.68 | $88.48 | $88.63 | $83.04 | 14,613 |
| 2018-09-11 | $88.15 | $88.68 | $88.15 | $88.67 | $83.08 | 2,297 |
| 2018-09-10 | $88.57 | $88.62 | $88.43 | $88.44 | $82.86 | 2,982 |
| 2018-09-07 | $88.19 | $88.50 | $88.14 | $88.14 | $82.58 | 4,030 |
| 2018-09-06 | $88.49 | $88.49 | $88.48 | $88.48 | $82.90 | 1,363 |
| 2018-09-05 | $88.27 | $88.53 | $88.27 | $88.53 | $82.95 | 1,377 |
| 2018-09-04 | $88.40 | $88.43 | $88.14 | $88.43 | $82.85 | 168,134 |
| 2018-08-31 | $88.40 | $88.40 | $88.21 | $88.21 | $82.65 | 5,985 |
| 2018-08-30 | $88.56 | $88.56 | $88.26 | $88.29 | $82.72 | 2,601 |
| 2018-08-29 | $88.61 | $88.93 | $88.61 | $88.85 | $83.25 | 4,491 |
| 2018-08-28 | $88.43 | $88.47 | $88.34 | $88.40 | $82.82 | 148,613 |
| 2018-08-27 | $88.24 | $88.49 | $88.24 | $88.34 | $82.77 | 14,788 |
| 2018-08-24 | $87.89 | $88.13 | $87.89 | $88.13 | $82.57 | 3,152 |
| 2018-08-23 | $87.59 | $87.66 | $87.50 | $87.50 | $81.98 | 2,241 |
| 2018-08-22 | $88.00 | $88.00 | $87.78 | $87.86 | $82.32 | 3,495 |
| 2018-08-21 | $88.18 | $88.23 | $88.13 | $88.15 | $82.59 | 7,238 |
| 2018-08-20 | $87.88 | $87.99 | $87.88 | $87.99 | $82.44 | 1,499 |
| 2018-08-17 | $87.33 | $87.72 | $87.33 | $87.58 | $82.06 | 3,343 |
| 2018-08-16 | $87.30 | $87.37 | $87.11 | $87.11 | $81.62 | 3,763 |
| 2018-08-15 | $86.10 | $86.58 | $86.10 | $86.56 | $81.10 | 1,515 |
| 2018-08-14 | $86.89 | $86.91 | $86.74 | $86.74 | $81.27 | 2,005 |
| 2018-08-13 | $86.66 | $86.66 | $86.24 | $86.34 | $80.89 | 1,322 |
| 2018-08-10 | $86.58 | $86.86 | $86.56 | $86.56 | $81.10 | 4,154 |
| 2018-08-09 | $87.32 | $87.33 | $87.02 | $87.02 | $81.53 | 3,254 |
| 2018-08-08 | $87.10 | $87.17 | $87.09 | $87.09 | $81.60 | 1,665 |
| 2018-08-07 | $87.15 | $87.41 | $87.15 | $87.21 | $81.71 | 6,023 |
| 2018-08-06 | $86.83 | $87.29 | $86.83 | $87.13 | $81.63 | 4,981 |
| 2018-08-03 | $86.72 | $86.99 | $86.68 | $86.87 | $81.39 | 4,804 |
| 2018-08-02 | $86.10 | $86.51 | $86.09 | $86.45 | $81.00 | 10,468 |
| 2018-08-01 | $86.38 | $86.40 | $86.04 | $86.40 | $80.95 | 160,601 |
| 2018-07-31 | $86.13 | $86.61 | $86.13 | $86.51 | $81.05 | 8,338 |
| 2018-07-30 | $86.43 | $86.43 | $85.88 | $85.88 | $80.46 | 2,881 |
| 2018-07-27 | $86.80 | $86.80 | $86.17 | $86.26 | $80.82 | 2,976 |
| 2018-07-26 | $86.80 | $86.80 | $86.72 | $86.72 | $81.25 | 1,458 |
| 2018-07-25 | $85.90 | $86.34 | $85.81 | $86.33 | $80.88 | 5,050 |
| 2018-07-24 | $85.97 | $85.97 | $85.66 | $85.74 | $80.33 | 2,392 |
| 2018-07-23 | $85.73 | $85.88 | $85.70 | $85.88 | $80.46 | 5,470 |
| 2018-07-20 | $85.91 | $85.99 | $85.80 | $85.94 | $80.52 | 4,899 |
| 2018-07-19 | $85.89 | $86.24 | $85.87 | $86.17 | $80.73 | 6,194 |
| 2018-07-18 | $85.81 | $86.04 | $85.81 | $85.99 | $80.57 | 5,547 |
| 2018-07-17 | $85.82 | $86.00 | $85.78 | $86.00 | $80.58 | 2,201 |
| 2018-07-16 | $85.89 | $85.89 | $85.58 | $85.61 | $80.21 | 2,295 |
| 2018-07-13 | $85.89 | $85.95 | $85.84 | $85.89 | $80.47 | 33,037 |
| 2018-07-12 | $85.68 | $85.96 | $85.49 | $85.89 | $80.47 | 78,133 |
| 2018-07-11 | $85.34 | $85.59 | $85.34 | $85.46 | $80.07 | 1,498 |
| 2018-07-10 | $86.23 | $86.23 | $85.74 | $85.88 | $80.46 | 19,126 |
| 2018-07-09 | $85.39 | $85.65 | $85.39 | $85.52 | $80.13 | 70,947 |
| 2018-07-06 | $84.96 | $85.30 | $84.96 | $85.18 | $79.81 | 1,622 |
| 2018-07-05 | $84.07 | $84.59 | $83.96 | $84.55 | $79.22 | 11,640 |
| 2018-07-03 | $84.25 | $84.28 | $83.92 | $83.92 | $78.63 | 1,952 |
| 2018-07-02 | $83.39 | $83.73 | $83.39 | $83.73 | $78.45 | 907 |
| 2018-06-29 | $84.35 | $84.36 | $84.28 | $84.28 | $78.96 | 2,473 |
| 2018-06-28 | $83.26 | $83.95 | $83.26 | $83.79 | $78.50 | 2,800 |
| 2018-06-27 | $84.27 | $84.27 | $83.41 | $83.41 | $78.15 | 3,452 |
| 2018-06-26 | $84.22 | $84.24 | $84.22 | $84.24 | $78.93 | 1,833 |
| 2018-06-25 | $85.11 | $85.11 | $84.56 | $84.63 | $78.77 | 1,059 |
| 2018-06-22 | $85.30 | $85.43 | $85.30 | $85.43 | $79.52 | 1,159 |
| 2018-06-21 | $85.14 | $85.18 | $84.95 | $84.95 | $79.07 | 3,821 |
| 2018-06-20 | $85.33 | $85.57 | $85.33 | $85.45 | $79.53 | 1,948 |
| 2018-06-19 | $85.16 | $85.32 | $85.11 | $85.32 | $79.41 | 475,877 |
| 2018-06-18 | $85.62 | $85.62 | $85.41 | $85.56 | $79.64 | 2,127 |
| 2018-06-15 | $85.17 | $85.38 | $85.17 | $85.38 | $79.47 | 1,082 |
| 2018-06-14 | $85.52 | $85.65 | $85.45 | $85.60 | $79.67 | 27,224 |
| 2018-06-13 | $85.84 | $85.84 | $85.36 | $85.36 | $79.45 | 3,985 |
| 2018-06-12 | $85.70 | $85.79 | $85.70 | $85.72 | $79.79 | 102,798 |
| 2018-06-11 | $85.51 | $85.65 | $85.51 | $85.55 | $79.63 | 1,049 |
| 2018-06-08 | $85.11 | $85.44 | $85.11 | $85.44 | $79.53 | 2,749 |
| 2018-06-07 | $85.12 | $85.13 | $85.04 | $85.05 | $79.16 | 2,279 |
| 2018-06-06 | $84.47 | $84.88 | $84.47 | $84.88 | $79.00 | 1,129 |
| 2018-06-05 | $84.53 | $84.53 | $84.20 | $84.36 | $78.52 | 3,781 |
| 2018-06-04 | $84.31 | $84.37 | $84.18 | $84.28 | $78.45 | 52,949 |
| 2018-06-01 | $83.97 | $84.16 | $83.89 | $84.05 | $78.23 | 4,992 |
| 2018-05-31 | $84.13 | $84.13 | $83.35 | $83.37 | $77.60 | 1,539 |
| 2018-05-30 | $84.23 | $84.35 | $84.11 | $84.17 | $78.35 | 3,102 |
| 2018-05-29 | $83.50 | $83.51 | $82.89 | $83.15 | $77.39 | 2,372 |
| 2018-05-25 | $84.05 | $84.05 | $83.99 | $83.99 | $78.18 | 1,146 |
| 2018-05-24 | $83.93 | $84.07 | $83.57 | $84.02 | $78.20 | 2,915 |
| 2018-05-23 | $83.67 | $84.06 | $83.60 | $84.06 | $78.24 | 2,476 |
| 2018-05-22 | $84.38 | $84.38 | $83.97 | $83.97 | $78.16 | 1,243 |
| 2018-05-21 | $84.11 | $84.21 | $84.11 | $84.21 | $78.38 | 523 |
| 2018-05-18 | $83.53 | $83.66 | $83.53 | $83.57 | $77.78 | 1,402 |
| 2018-05-17 | $83.80 | $83.94 | $83.55 | $83.65 | $77.86 | 1,688 |
| 2018-05-16 | $83.43 | $83.43 | $83.43 | $83.43 | $77.65 | 1,512 |
| 2018-05-15 | $83.33 | $83.33 | $83.17 | $83.18 | $77.42 | 2,216 |
| 2018-05-14 | $84.10 | $84.18 | $84.10 | $84.15 | $78.32 | 5,015 |
| 2018-05-11 | $84.00 | $84.18 | $83.79 | $83.79 | $77.99 | 12,733 |
| 2018-05-10 | $83.39 | $83.91 | $83.25 | $83.64 | $77.85 | 1,218,191 |
| 2018-05-09 | $82.81 | $83.20 | $82.56 | $83.12 | $77.37 | 5,009 |
| 2018-05-08 | $82.69 | $82.84 | $82.38 | $82.55 | $76.84 | 7,202 |
| 2018-05-07 | $82.67 | $82.73 | $82.62 | $82.62 | $76.90 | 1,873 |
| 2018-05-04 | $81.69 | $82.85 | $81.69 | $82.60 | $76.88 | 2,369 |
| 2018-05-03 | $81.52 | $81.61 | $80.90 | $81.61 | $75.96 | 164,219 |
| 2018-05-02 | $82.29 | $82.37 | $82.20 | $82.20 | $76.51 | 4,053 |
| 2018-05-01 | $82.12 | $82.57 | $81.99 | $82.42 | $76.71 | 35,724 |
| 2018-04-30 | $83.40 | $83.56 | $82.74 | $82.79 | $77.06 | 5,039 |
| 2018-04-27 | $83.08 | $83.13 | $83.08 | $83.13 | $77.37 | 1,405 |
| 2018-04-26 | $82.57 | $83.04 | $82.57 | $83.04 | $77.29 | 3,396 |
| 2018-04-25 | $82.34 | $82.42 | $82.34 | $82.42 | $76.71 | 530 |
| 2018-04-24 | $83.23 | $83.23 | $82.16 | $82.17 | $76.48 | 3,913 |
| 2018-04-23 | $83.40 | $83.40 | $82.90 | $83.11 | $77.36 | 1,607 |
| 2018-04-20 | $83.54 | $83.54 | $82.92 | $83.09 | $77.34 | 22,499 |
| 2018-04-19 | $83.59 | $83.59 | $83.49 | $83.49 | $77.71 | 1,214 |
| 2018-04-18 | $84.32 | $84.32 | $84.22 | $84.23 | $78.40 | 1,281 |
| 2018-04-17 | $83.95 | $84.21 | $83.93 | $84.11 | $78.29 | 3,425 |
| 2018-04-16 | $83.38 | $83.40 | $83.38 | $83.38 | $77.61 | 1,304 |
| 2018-04-13 | $82.96 | $82.96 | $82.47 | $82.47 | $76.76 | 373 |
| 2018-04-12 | $82.80 | $82.93 | $82.75 | $82.87 | $77.13 | 2,818 |
| 2018-04-11 | $82.24 | $82.68 | $82.23 | $82.38 | $76.68 | 56,845 |
| 2018-04-10 | $82.63 | $82.88 | $82.61 | $82.65 | $76.93 | 2,082 |
| 2018-04-09 | $82.10 | $82.42 | $82.10 | $82.42 | $76.71 | 697 |
| 2018-04-06 | $82.86 | $82.98 | $81.09 | $81.09 | $75.48 | 1,383 |
| 2018-04-05 | $83.03 | $83.21 | $83.03 | $83.21 | $77.45 | 2,643 |
| 2018-04-04 | $81.09 | $82.03 | $81.09 | $81.93 | $76.26 | 1,390 |
| 2018-04-03 | $81.34 | $81.74 | $81.23 | $81.74 | $76.08 | 11,566 |
| 2018-04-02 | $82.68 | $82.68 | $80.37 | $81.11 | $75.49 | 41,347 |
| 2018-03-29 | $82.18 | $83.01 | $82.18 | $82.85 | $77.11 | 829 |
| 2018-03-28 | $81.65 | $82.11 | $81.65 | $81.92 | $76.25 | 158,608 |
| 2018-03-27 | $82.39 | $83.09 | $81.45 | $81.45 | $75.81 | 16,851 |
| 2018-03-26 | $81.80 | $82.48 | $81.35 | $82.48 | $76.77 | 4,343 |
| 2018-03-23 | $82.40 | $82.49 | $81.27 | $81.27 | $75.64 | 2,146 |
| 2018-03-22 | $83.12 | $83.65 | $82.76 | $82.76 | $77.03 | 9,253 |
| 2018-03-21 | $84.61 | $84.83 | $84.58 | $84.65 | $78.50 | 4,957 |
| 2018-03-20 | $84.67 | $84.67 | $84.59 | $84.59 | $78.44 | 1,455 |
| 2018-03-19 | $84.86 | $84.86 | $84.80 | $84.80 | $78.64 | 1,317 |
| 2018-03-16 | $85.28 | $85.39 | $85.25 | $85.39 | $79.18 | 1,534 |
| 2018-03-15 | $85.03 | $85.03 | $84.82 | $84.82 | $78.65 | 1,080 |
| 2018-03-14 | $85.24 | $85.24 | $84.96 | $84.96 | $78.78 | 1,124 |
| 2018-03-13 | $85.73 | $85.73 | $85.25 | $85.44 | $79.23 | 3,332 |
| 2018-03-12 | $85.96 | $86.10 | $85.66 | $85.69 | $79.46 | 25,779 |
| 2018-03-09 | $85.27 | $85.72 | $85.27 | $85.72 | $79.49 | 1,724 |
| 2018-03-08 | $84.42 | $84.64 | $84.42 | $84.59 | $78.44 | 810 |
| 2018-03-07 | $83.99 | $84.38 | $83.82 | $84.38 | $78.25 | 54,660 |
| 2018-03-06 | $83.85 | $84.35 | $83.85 | $84.23 | $78.11 | 1,896 |
| 2018-03-05 | $83.89 | $83.96 | $83.77 | $83.93 | $77.83 | 2,445 |
| 2018-03-02 | $81.90 | $82.65 | $81.90 | $82.45 | $76.46 | 2,605 |
| 2018-03-01 | $83.38 | $83.49 | $82.12 | $82.42 | $76.43 | 8,070 |
| 2018-02-28 | $84.48 | $84.65 | $83.37 | $83.37 | $77.31 | 13,390 |
| 2018-02-27 | $85.47 | $85.47 | $84.43 | $84.43 | $78.29 | 2,091 |
| 2018-02-26 | $84.61 | $85.31 | $84.61 | $85.31 | $79.11 | 14,135 |
| 2018-02-23 | $83.94 | $84.40 | $83.94 | $84.40 | $78.26 | 869 |
| 2018-02-22 | $83.79 | $83.93 | $83.38 | $83.38 | $77.32 | 1,046 |
| 2018-02-21 | $84.32 | $84.60 | $84.32 | $84.49 | $78.35 | 856 |
| 2018-02-20 | $84.39 | $84.53 | $83.68 | $83.86 | $77.76 | 5,682 |
| 2018-02-16 | $84.49 | $84.90 | $84.49 | $84.66 | $78.51 | 993 |
| 2018-02-15 | $83.76 | $84.32 | $83.70 | $84.32 | $78.19 | 7,715 |
| 2018-02-14 | $81.96 | $82.23 | $81.96 | $82.23 | $76.25 | 329 |
| 2018-02-13 | $81.91 | $82.45 | $81.85 | $82.37 | $76.38 | 197,515 |
| 2018-02-12 | $81.91 | $82.63 | $81.27 | $82.26 | $76.28 | 276,212 |
| 2018-02-09 | $80.91 | $81.81 | $79.00 | $81.81 | $75.86 | 6,434 |
| 2018-02-08 | $82.76 | $82.76 | $81.47 | $81.47 | $75.55 | 2,085 |
| 2018-02-07 | $83.64 | $83.80 | $83.47 | $83.48 | $77.41 | 3,572 |
| 2018-02-06 | $80.92 | $83.02 | $75.90 | $83.02 | $76.99 | 7,375 |
| 2018-02-05 | $84.86 | $85.21 | $82.42 | $82.47 | $76.48 | 15,634 |
| 2018-02-02 | $86.51 | $86.51 | $85.34 | $85.44 | $79.23 | 3,287 |
| 2018-02-01 | $86.79 | $86.92 | $86.79 | $86.92 | $80.60 | 693 |
| 2018-01-31 | $87.28 | $87.30 | $86.77 | $86.77 | $80.46 | 28,045 |
| 2018-01-30 | $87.31 | $87.31 | $86.86 | $86.96 | $80.64 | 12,297 |
| 2018-01-29 | $88.17 | $88.35 | $87.95 | $87.98 | $81.58 | 4,323 |
| 2018-01-26 | $87.78 | $88.18 | $87.78 | $88.18 | $81.77 | 1,148 |
| 2018-01-25 | $87.58 | $87.73 | $87.57 | $87.59 | $81.22 | 2,869 |
| 2018-01-24 | $87.66 | $87.78 | $87.16 | $87.48 | $81.12 | 4,143 |
| 2018-01-23 | $87.21 | $87.49 | $87.21 | $87.49 | $81.13 | 10,951 |
| 2018-01-22 | $86.68 | $87.06 | $86.68 | $87.06 | $80.73 | 3,459 |
| 2018-01-19 | $86.42 | $86.76 | $86.42 | $86.72 | $80.42 | 3,990 |
| 2018-01-18 | $86.18 | $86.35 | $86.04 | $86.09 | $79.83 | 9,510 |
| 2018-01-17 | $85.98 | $86.48 | $85.98 | $86.48 | $80.19 | 12,141 |
| 2018-01-16 | $86.06 | $86.06 | $85.49 | $85.49 | $79.28 | 1,521 |
| 2018-01-12 | $85.72 | $85.99 | $85.72 | $85.95 | $79.70 | 1,467 |
| 2018-01-11 | $85.24 | $85.71 | $85.16 | $85.71 | $79.48 | 116,334 |
| 2018-01-10 | $85.04 | $85.17 | $84.93 | $85.01 | $78.83 | 12,409 |
| 2018-01-09 | $85.44 | $85.57 | $85.42 | $85.42 | $79.21 | 3,264 |
| 2018-01-08 | $85.01 | $85.31 | $85.01 | $85.22 | $79.03 | 1,808 |
| 2018-01-05 | $84.77 | $85.08 | $84.71 | $85.08 | $78.90 | 9,029 |
| 2018-01-04 | $84.73 | $84.76 | $84.40 | $84.40 | $78.26 | 177,682 |
| 2018-01-03 | $84.09 | $84.31 | $84.09 | $84.25 | $78.13 | 2,765 |
| 2018-01-02 | $84.02 | $84.02 | $83.80 | $83.87 | $77.77 | 20,955 |
| 2017-12-29 | $84.10 | $84.10 | $83.79 | $83.87 | $77.77 | 15,809 |
| 2017-12-28 | $83.81 | $83.90 | $83.81 | $83.90 | $77.80 | 856 |
| 2017-12-27 | $83.83 | $83.85 | $83.82 | $83.82 | $77.73 | 884 |
| 2017-12-26 | $83.86 | $83.88 | $83.76 | $83.77 | $77.68 | 3,375 |
| 2017-12-22 | $83.81 | $83.81 | $83.69 | $83.75 | $77.66 | 1,130 |
| 2017-12-21 | $83.74 | $83.84 | $83.60 | $83.60 | $77.52 | 14,497 |
| 2017-12-20 | $84.34 | $84.34 | $83.96 | $83.97 | $77.61 | 1,308 |
| 2017-12-19 | $84.36 | $84.39 | $84.00 | $84.10 | $77.74 | 14,255 |
| 2017-12-18 | $84.39 | $84.41 | $84.34 | $84.34 | $77.96 | 2,955 |
| 2017-12-15 | $83.77 | $84.13 | $83.59 | $83.87 | $77.52 | 6,765 |
| 2017-12-14 | $83.68 | $83.71 | $83.16 | $83.23 | $76.93 | 107,536 |
| 2017-12-13 | $83.88 | $83.92 | $83.76 | $83.76 | $77.42 | 22,281 |
| 2017-12-12 | $83.88 | $83.92 | $83.82 | $83.85 | $77.50 | 39,833 |
| 2017-12-11 | $83.73 | $83.73 | $83.67 | $83.67 | $77.34 | 39,839 |
| 2017-12-08 | $83.49 | $83.58 | $83.37 | $83.58 | $77.25 | 196,381 |
| 2017-12-07 | $83.25 | $83.27 | $83.25 | $83.27 | $76.97 | 613 |
| 2017-12-06 | $83.12 | $83.12 | $82.95 | $82.95 | $76.67 | 1,528 |
| 2017-12-05 | $83.74 | $83.74 | $83.04 | $83.07 | $76.78 | 3,146 |
| 2017-12-04 | $84.02 | $84.19 | $83.71 | $83.71 | $77.37 | 3,062 |
| 2017-12-01 | $83.60 | $83.65 | $82.82 | $83.47 | $77.15 | 3,054 |
| 2017-11-30 | $83.73 | $83.85 | $83.58 | $83.58 | $77.25 | 1,225 |
| 2017-11-29 | $83.06 | $83.10 | $83.02 | $83.10 | $76.81 | 2,217 |
| 2017-11-28 | $82.00 | $82.73 | $81.96 | $82.73 | $76.47 | 9,126 |
| 2017-11-27 | $81.83 | $81.91 | $81.83 | $81.91 | $75.71 | 1,190 |
| 2017-11-24 | $81.81 | $81.81 | $81.81 | $81.81 | $75.62 | 630 |
| 2017-11-22 | $81.89 | $81.89 | $81.71 | $81.71 | $75.53 | 13,321 |
| 2017-11-21 | $81.76 | $81.82 | $81.72 | $81.82 | $75.63 | 10,947 |
| 2017-11-20 | $81.39 | $81.55 | $81.39 | $81.55 | $75.38 | 17,259 |
| 2017-11-17 | $81.30 | $81.47 | $81.30 | $81.44 | $75.28 | 1,418 |
| 2017-11-16 | $81.11 | $81.49 | $81.11 | $81.44 | $75.28 | 953 |
| 2017-11-15 | $80.78 | $80.96 | $80.64 | $80.90 | $74.78 | 2,456 |
| 2017-11-14 | $80.97 | $81.20 | $80.97 | $81.06 | $74.93 | 1,142 |
| 2017-11-13 | $80.80 | $81.15 | $80.71 | $81.09 | $74.95 | 19,451 |
| 2017-11-10 | $80.84 | $80.88 | $80.73 | $80.80 | $74.68 | 18,868 |
| 2017-11-09 | $80.76 | $80.94 | $80.76 | $80.94 | $74.81 | 651 |
| 2017-11-08 | $81.00 | $81.11 | $80.92 | $81.10 | $74.96 | 1,148 |
| 2017-11-07 | $80.97 | $81.05 | $80.88 | $80.92 | $74.80 | 6,508 |
| 2017-11-06 | $80.90 | $81.01 | $80.89 | $81.01 | $74.88 | 477,926 |
| 2017-11-03 | $80.80 | $80.86 | $80.63 | $80.81 | $74.70 | 4,055 |
| 2017-11-02 | $80.57 | $80.70 | $80.47 | $80.68 | $74.57 | 1,988 |
| 2017-11-01 | $81.01 | $81.01 | $80.62 | $80.70 | $74.59 | 13,991 |
| 2017-10-31 | $80.70 | $80.70 | $80.55 | $80.67 | $74.56 | 2,763 |
| 2017-10-30 | $80.51 | $80.55 | $80.49 | $80.49 | $74.40 | 1,460 |
| 2017-10-27 | $80.79 | $80.87 | $80.56 | $80.87 | $74.75 | 1,926 |
| 2017-10-26 | $80.83 | $80.93 | $80.76 | $80.90 | $74.78 | 1,663 |
| 2017-10-25 | $80.76 | $80.76 | $80.61 | $80.67 | $74.56 | 3,575 |
| 2017-10-24 | $81.10 | $81.10 | $80.96 | $81.01 | $74.88 | 4,281 |
| 2017-10-23 | $81.31 | $81.31 | $81.02 | $81.02 | $74.89 | 5,066 |
| 2017-10-20 | $81.01 | $81.14 | $80.97 | $81.13 | $74.99 | 1,328 |
| 2017-10-19 | $80.21 | $80.68 | $80.21 | $80.68 | $74.57 | 3,307 |
| 2017-10-18 | $80.59 | $80.60 | $80.43 | $80.56 | $74.46 | 6,664 |
| 2017-10-17 | $80.42 | $80.45 | $80.24 | $80.45 | $74.36 | 4,413 |
| 2017-10-16 | $80.29 | $80.45 | $80.29 | $80.45 | $74.36 | 1,657 |
| 2017-10-13 | $80.55 | $80.56 | $80.45 | $80.45 | $74.36 | 2,220 |
| 2017-10-12 | $80.08 | $80.43 | $80.08 | $80.37 | $74.28 | 4,444 |
| 2017-10-11 | $80.27 | $80.27 | $80.06 | $80.19 | $74.12 | 182,495 |
| 2017-10-10 | $80.09 | $80.18 | $80.09 | $80.12 | $74.06 | 1,363 |
| 2017-10-09 | $80.16 | $80.16 | $79.98 | $80.01 | $73.95 | 5,887 |
| 2017-10-06 | $80.28 | $80.28 | $80.05 | $80.19 | $74.12 | 8,342 |
| 2017-10-05 | $80.17 | $80.35 | $80.17 | $80.29 | $74.21 | 926 |
| 2017-10-04 | $79.92 | $80.09 | $79.88 | $80.03 | $73.97 | 7,991 |
| 2017-10-03 | $79.86 | $79.89 | $79.70 | $79.89 | $73.84 | 2,795 |
| 2017-10-02 | $79.32 | $79.78 | $79.32 | $79.78 | $73.74 | 128,107 |
| 2017-09-29 | $79.29 | $79.35 | $79.28 | $79.35 | $73.34 | 41,608 |
| 2017-09-28 | $78.83 | $79.07 | $78.83 | $79.07 | $73.08 | 972 |
| 2017-09-27 | $78.83 | $79.09 | $78.83 | $79.09 | $73.10 | 638 |
| 2017-09-26 | $78.98 | $79.04 | $78.95 | $78.98 | $73.00 | 4,277 |
| 2017-09-25 | $79.36 | $79.36 | $79.30 | $79.33 | $72.91 | 759 |
| 2017-09-22 | $79.25 | $79.33 | $79.19 | $79.33 | $72.91 | 2,644 |
| 2017-09-21 | $79.23 | $79.26 | $79.21 | $79.21 | $72.80 | 554 |
| 2017-09-20 | $79.32 | $79.33 | $79.29 | $79.29 | $72.87 | 997 |
| 2017-09-19 | $79.48 | $79.48 | $79.28 | $79.37 | $72.94 | 5,784 |
| 2017-09-18 | $79.62 | $79.62 | $79.29 | $79.41 | $72.98 | 5,501 |
| 2017-09-15 | $79.08 | $79.26 | $79.01 | $79.26 | $72.84 | 14,686 |
| 2017-09-14 | $79.01 | $79.13 | $78.97 | $79.12 | $72.71 | 4,228 |
| 2017-09-13 | $79.14 | $79.16 | $79.06 | $79.08 | $72.68 | 126,874 |
| 2017-09-12 | $79.38 | $79.38 | $79.15 | $79.29 | $72.87 | 2,824 |
| 2017-09-11 | $79.01 | $79.08 | $79.01 | $79.08 | $72.68 | 1,623 |
| 2017-09-08 | $78.21 | $78.21 | $78.21 | $78.21 | $71.87 | 186 |
| 2017-09-07 | $77.81 | $78.00 | $77.81 | $77.96 | $71.65 | 133,083 |
| 2017-09-06 | $78.13 | $78.15 | $78.03 | $78.07 | $71.75 | 3,723 |
| 2017-09-05 | $78.18 | $78.19 | $77.82 | $77.82 | $71.52 | 1,170 |
| 2017-09-01 | $78.59 | $78.69 | $78.55 | $78.59 | $72.23 | 2,127 |
| 2017-08-31 | $78.29 | $78.29 | $78.29 | $78.29 | $71.95 | 606 |
| 2017-08-30 | $78.02 | $78.02 | $77.91 | $77.96 | $71.65 | 2,164 |
| 2017-08-29 | $77.48 | $77.75 | $77.48 | $77.70 | $71.41 | 2,394 |
| 2017-08-28 | $77.90 | $77.90 | $77.60 | $77.69 | $71.40 | 3,779 |
| 2017-08-25 | $78.00 | $78.07 | $77.89 | $78.01 | $71.69 | 1,636 |
| 2017-08-24 | $77.76 | $77.90 | $77.68 | $77.69 | $71.40 | 15,005 |
| 2017-08-23 | $77.74 | $77.91 | $77.73 | $77.80 | $71.50 | 7,777 |
| 2017-08-22 | $77.83 | $77.93 | $77.83 | $77.93 | $71.62 | 820 |
| 2017-08-21 | $77.16 | $77.36 | $77.02 | $77.36 | $71.10 | 16,603 |
| 2017-08-18 | $77.31 | $77.43 | $77.05 | $77.27 | $71.01 | 7,027 |
| 2017-08-17 | $77.94 | $77.94 | $77.38 | $77.38 | $71.11 | 779 |
| 2017-08-16 | $78.47 | $78.62 | $78.46 | $78.52 | $72.16 | 12,535 |
| 2017-08-15 | $78.40 | $78.40 | $78.13 | $78.13 | $71.80 | 77,857 |
| 2017-08-14 | $78.30 | $78.31 | $78.25 | $78.25 | $71.91 | 1,050 |
| 2017-08-11 | $77.53 | $77.53 | $77.53 | $77.53 | $71.25 | 497 |
| 2017-08-10 | $78.14 | $78.18 | $77.60 | $77.60 | $71.32 | 453,231 |
| 2017-08-09 | $78.40 | $78.53 | $78.24 | $78.53 | $72.17 | 2,145 |
| 2017-08-08 | $78.72 | $78.98 | $78.53 | $78.59 | $72.23 | 2,747 |
| 2017-08-07 | $78.79 | $78.84 | $78.79 | $78.84 | $72.46 | 762 |
| 2017-08-04 | $78.79 | $78.80 | $78.77 | $78.77 | $72.39 | 1,091 |
| 2017-08-03 | $79.06 | $79.06 | $78.59 | $78.73 | $72.35 | 2,432 |
| 2017-08-02 | $79.14 | $79.14 | $78.58 | $78.76 | $72.38 | 1,511 |
| 2017-08-01 | $79.23 | $79.23 | $78.79 | $78.99 | $72.59 | 4,908 |
| 2017-07-31 | $78.68 | $78.81 | $78.68 | $78.81 | $72.43 | 2,041 |
| 2017-07-28 | $78.65 | $78.75 | $78.59 | $78.73 | $72.35 | 2,057 |
| 2017-07-27 | $78.78 | $78.79 | $78.78 | $78.79 | $72.41 | 1,580 |
| 2017-07-26 | $78.96 | $78.97 | $78.75 | $78.75 | $72.37 | 2,006 |
| 2017-07-25 | $79.08 | $79.08 | $78.99 | $78.99 | $72.59 | 2,578 |
| 2017-07-24 | $78.68 | $78.86 | $78.68 | $78.80 | $72.42 | 1,681 |
| 2017-07-21 | $78.70 | $78.80 | $78.67 | $78.71 | $72.34 | 20,759 |
| 2017-07-20 | $78.80 | $78.80 | $78.65 | $78.65 | $72.28 | 3,536 |
| 2017-07-19 | $78.55 | $78.69 | $78.52 | $78.69 | $72.31 | 2,545 |
| 2017-07-18 | $78.16 | $78.34 | $78.16 | $78.33 | $71.99 | 4,555 |
| 2017-07-17 | $78.16 | $78.48 | $78.15 | $78.48 | $72.12 | 18,807 |
| 2017-07-14 | $78.20 | $78.47 | $78.14 | $78.36 | $72.01 | 2,270,320 |
| 2017-07-13 | $77.93 | $78.05 | $77.77 | $78.05 | $71.73 | 71,433 |
| 2017-07-12 | $77.75 | $77.84 | $77.74 | $77.84 | $71.54 | 862 |
| 2017-07-11 | $77.40 | $77.47 | $77.14 | $77.30 | $71.04 | 3,471 |
| 2017-07-10 | $77.61 | $77.62 | $77.49 | $77.51 | $71.23 | 5,599 |
| 2017-07-07 | $77.45 | $77.70 | $77.24 | $77.53 | $71.25 | 4,595 |
| 2017-07-06 | $77.30 | $77.34 | $77.02 | $77.02 | $70.78 | 4,173 |
| 2017-07-05 | $77.77 | $77.89 | $77.68 | $77.89 | $71.58 | 37,224 |
| 2017-07-03 | $77.65 | $77.65 | $77.65 | $77.65 | $71.37 | 61 |
| 2017-06-30 | $78.03 | $78.03 | $77.60 | $77.65 | $71.37 | 3,471 |
| 2017-06-29 | $78.00 | $78.00 | $77.16 | $77.36 | $71.10 | 5,441 |
| 2017-06-28 | $78.11 | $78.12 | $78.00 | $78.00 | $71.68 | 2,857 |
| 2017-06-27 | $78.42 | $78.42 | $77.53 | $77.53 | $71.25 | 3,310 |
| 2017-06-26 | $78.40 | $78.40 | $78.39 | $78.39 | $71.74 | 1,161 |
| 2017-06-23 | $77.99 | $77.99 | $77.99 | $77.99 | $71.37 | 325 |
| 2017-06-22 | $77.98 | $78.18 | $77.84 | $78.03 | $71.41 | 6,095 |
| 2017-06-21 | $78.08 | $78.08 | $78.00 | $78.08 | $71.46 | 716 |
| 2017-06-20 | $78.77 | $78.77 | $78.30 | $78.33 | $71.69 | 4,064 |
| 2017-06-19 | $78.89 | $78.89 | $78.66 | $78.88 | $72.19 | 2,697 |
| 2017-06-16 | $78.30 | $78.49 | $78.30 | $78.49 | $71.83 | 6,744 |
| 2017-06-15 | $78.20 | $78.50 | $78.00 | $78.50 | $71.84 | 3,477 |
| 2017-06-14 | $78.59 | $78.59 | $78.34 | $78.52 | $71.86 | 1,235 |
| 2017-06-13 | $78.18 | $78.49 | $78.15 | $78.49 | $71.83 | 3,141 |
| 2017-06-12 | $78.06 | $78.14 | $77.83 | $78.09 | $71.47 | 319,941 |
| 2017-06-09 | $77.69 | $78.04 | $77.69 | $77.82 | $71.22 | 18,777 |
| 2017-06-08 | $77.53 | $77.87 | $77.48 | $77.80 | $71.20 | 8,471 |
| 2017-06-07 | $77.69 | $77.76 | $77.65 | $77.65 | $71.06 | 1,398 |
| 2017-06-06 | $77.62 | $77.79 | $77.62 | $77.67 | $71.08 | 2,998 |
| 2017-06-05 | $78.19 | $78.19 | $77.96 | $78.06 | $71.44 | 32,944 |
| 2017-06-02 | $78.24 | $78.33 | $78.14 | $78.20 | $71.57 | 6,399 |
| 2017-06-01 | $77.51 | $77.94 | $77.51 | $77.92 | $71.31 | 17,448 |
| 2017-05-31 | $77.04 | $77.11 | $77.04 | $77.11 | $70.57 | 1,765 |
| 2017-05-30 | $77.05 | $77.16 | $77.05 | $77.09 | $70.55 | 4,401 |
| 2017-05-26 | $77.11 | $77.16 | $77.06 | $77.16 | $70.62 | 33,905 |
| 2017-05-25 | $76.91 | $77.22 | $76.91 | $77.18 | $70.63 | 2,423 |
| 2017-05-24 | $76.64 | $76.77 | $76.58 | $76.77 | $70.26 | 6,630 |
| 2017-05-23 | $76.56 | $76.58 | $76.43 | $76.43 | $69.95 | 12,401 |
| 2017-05-22 | $76.14 | $76.42 | $76.14 | $76.39 | $69.91 | 2,301 |
| 2017-05-19 | $75.79 | $76.04 | $75.58 | $75.89 | $69.45 | 10,294 |
| 2017-05-18 | $74.92 | $75.58 | $74.92 | $75.43 | $69.03 | 12,898 |
| 2017-05-17 | $75.53 | $75.54 | $75.33 | $75.33 | $68.94 | 3,065 |
| 2017-05-16 | $76.23 | $76.23 | $76.06 | $76.08 | $69.63 | 8,489 |
| 2017-05-15 | $76.35 | $76.40 | $76.23 | $76.35 | $69.87 | 42,507 |
| 2017-05-12 | $75.88 | $75.94 | $75.79 | $75.82 | $69.39 | 6,677 |
| 2017-05-11 | $76.09 | $76.18 | $75.84 | $76.18 | $69.72 | 5,547 |
| 2017-05-10 | $75.96 | $76.42 | $75.96 | $76.32 | $69.85 | 3,666 |
| 2017-05-09 | $76.38 | $76.40 | $76.14 | $76.14 | $69.68 | 2,255 |
| 2017-05-08 | $76.43 | $76.48 | $76.14 | $76.23 | $69.77 | 15,126 |
| 2017-05-05 | $76.27 | $76.59 | $76.17 | $76.59 | $70.09 | 9,712 |
| 2017-05-04 | $76.08 | $76.16 | $75.97 | $76.09 | $69.64 | 21,578 |
| 2017-05-03 | $75.91 | $75.97 | $75.88 | $75.97 | $69.53 | 2,130 |
| 2017-05-02 | $76.06 | $76.24 | $76.02 | $76.03 | $69.58 | 3,680 |
| 2017-05-01 | $76.17 | $76.26 | $76.11 | $76.26 | $69.79 | 2,266 |
| 2017-04-28 | $76.67 | $76.67 | $76.67 | $76.67 | $70.17 | 186 |
| 2017-04-27 | $76.55 | $76.67 | $76.55 | $76.67 | $70.17 | 986 |
| 2017-04-26 | $76.56 | $76.75 | $76.56 | $76.67 | $70.17 | 3,145 |
| 2017-04-25 | $76.54 | $76.71 | $76.42 | $76.56 | $70.07 | 2,801 |
| 2017-04-24 | $76.47 | $76.47 | $76.03 | $76.19 | $69.72 | 1,715 |
| 2017-04-21 | $75.61 | $75.67 | $75.48 | $75.55 | $69.14 | 3,495 |
| 2017-04-20 | $75.29 | $75.78 | $75.21 | $75.61 | $69.20 | 10,602 |
| 2017-04-19 | $75.38 | $75.38 | $75.16 | $75.17 | $68.79 | 2,529 |
| 2017-04-18 | $75.18 | $75.28 | $74.99 | $75.28 | $68.90 | 1,615 |
| 2017-04-17 | $74.81 | $75.33 | $74.81 | $75.33 | $68.94 | 5,307 |
| 2017-04-13 | $74.96 | $75.14 | $74.75 | $74.84 | $68.49 | 3,560 |
| 2017-04-12 | $75.16 | $75.16 | $75.01 | $75.01 | $68.65 | 11,020 |
| 2017-04-11 | $74.91 | $75.27 | $74.91 | $75.27 | $68.89 | 1,732 |
| 2017-04-10 | $75.45 | $75.56 | $75.20 | $75.33 | $68.94 | 13,085 |
| 2017-04-07 | $74.94 | $75.32 | $74.94 | $75.30 | $68.91 | 1,329 |
| 2017-04-06 | $75.31 | $75.31 | $75.06 | $75.25 | $68.87 | 2,577 |
| 2017-04-05 | $75.64 | $75.68 | $75.01 | $75.01 | $68.65 | 10,796 |
| 2017-04-04 | $75.02 | $75.28 | $74.99 | $75.13 | $68.76 | 14,284 |
| 2017-04-03 | $75.41 | $75.41 | $74.91 | $75.18 | $68.80 | 34,267 |
| 2017-03-31 | $75.25 | $75.68 | $75.25 | $75.57 | $69.16 | 10,474 |
| 2017-03-30 | $75.63 | $75.63 | $75.45 | $75.59 | $69.18 | 6,969 |
| 2017-03-29 | $75.21 | $75.35 | $75.21 | $75.27 | $68.89 | 1,634 |
| 2017-03-28 | $74.93 | $75.45 | $74.93 | $75.42 | $69.02 | 1,942 |
| 2017-03-27 | $74.54 | $74.67 | $74.54 | $74.67 | $68.34 | 1,220 |
| 2017-03-24 | $75.37 | $75.37 | $74.81 | $75.16 | $68.78 | 2,891 |
| 2017-03-23 | $74.98 | $75.71 | $74.98 | $75.26 | $68.63 | 5,242 |
| 2017-03-22 | $75.17 | $75.36 | $75.17 | $75.19 | $68.56 | 2,936 |
| 2017-03-21 | $76.06 | $76.08 | $75.24 | $75.24 | $68.61 | 1,390 |
| 2017-03-20 | $75.97 | $76.18 | $75.97 | $76.14 | $69.42 | 1,479 |
| 2017-03-17 | $76.24 | $76.40 | $76.15 | $76.18 | $69.46 | 2,061 |
| 2017-03-16 | $76.67 | $76.67 | $76.08 | $76.10 | $69.39 | 2,783 |
| 2017-03-15 | $75.90 | $76.36 | $75.88 | $76.26 | $69.53 | 2,821 |
| 2017-03-14 | $75.47 | $75.52 | $75.30 | $75.50 | $68.84 | 3,534 |
| 2017-03-13 | $75.70 | $75.73 | $75.60 | $75.71 | $69.03 | 8,749 |
| 2017-03-10 | $75.77 | $75.82 | $75.38 | $75.70 | $69.02 | 8,724 |
| 2017-03-09 | $75.60 | $75.60 | $75.09 | $75.42 | $68.77 | 17,106 |
| 2017-03-08 | $76.16 | $76.16 | $75.56 | $75.58 | $68.92 | 32,920 |
| 2017-03-07 | $75.99 | $75.99 | $75.60 | $75.60 | $68.93 | 2,430 |
| 2017-03-06 | $75.89 | $75.89 | $75.85 | $75.85 | $69.16 | 1,451 |
| 2017-03-03 | $76.54 | $76.54 | $75.98 | $76.26 | $69.53 | 141,386 |
| 2017-03-02 | $76.62 | $76.62 | $76.44 | $76.44 | $69.70 | 2,721 |
| 2017-03-01 | $76.47 | $76.90 | $76.47 | $76.77 | $70.00 | 10,248 |
| 2017-02-28 | $76.25 | $76.25 | $75.93 | $75.94 | $69.24 | 54,808 |
| 2017-02-27 | $76.02 | $76.30 | $76.02 | $76.28 | $69.55 | 8,036 |
| 2017-02-24 | $75.84 | $75.90 | $75.61 | $75.90 | $69.20 | 4,876 |
| 2017-02-23 | $75.91 | $75.91 | $75.79 | $75.79 | $69.11 | 1,818 |
| 2017-02-22 | $76.20 | $76.20 | $75.68 | $75.83 | $69.14 | 2,401 |
| 2017-02-21 | $75.30 | $76.03 | $75.30 | $75.93 | $69.23 | 215,964 |
| 2017-02-17 | $75.08 | $75.36 | $75.08 | $75.36 | $68.71 | 1,144 |
| 2017-02-16 | $75.16 | $75.16 | $74.93 | $75.07 | $68.45 | 2,501 |
| 2017-02-15 | $74.86 | $75.23 | $74.76 | $75.20 | $68.57 | 85,063 |
| 2017-02-14 | $74.46 | $74.74 | $74.44 | $74.73 | $68.14 | 2,654 |
| 2017-02-13 | $74.71 | $74.79 | $74.61 | $74.79 | $68.19 | 18,872 |
| 2017-02-10 | $74.25 | $74.47 | $74.25 | $74.43 | $67.87 | 2,126 |
| 2017-02-09 | $73.76 | $74.03 | $73.76 | $74.03 | $67.50 | 8,906 |
| 2017-02-08 | $73.50 | $73.56 | $73.45 | $73.56 | $67.07 | 59,689 |
| 2017-02-07 | $73.47 | $73.59 | $73.37 | $73.42 | $66.95 | 1,948 |
| 2017-02-06 | $73.43 | $73.43 | $73.43 | $73.43 | $66.95 | 749 |
| 2017-02-03 | $73.09 | $73.63 | $73.09 | $73.59 | $67.10 | 2,367 |
| 2017-02-02 | $72.95 | $73.23 | $72.80 | $72.87 | $66.44 | 11,343 |
| 2017-02-01 | $72.93 | $73.18 | $72.54 | $72.61 | $66.21 | 3,203 |
| 2017-01-31 | $72.66 | $73.14 | $72.65 | $72.95 | $66.52 | 5,926 |
| 2017-01-30 | $73.52 | $73.52 | $72.52 | $73.04 | $66.60 | 4,689 |
| 2017-01-27 | $73.26 | $73.33 | $73.20 | $73.33 | $66.86 | 3,410 |
| 2017-01-26 | $73.54 | $73.59 | $73.37 | $73.58 | $67.09 | 7,677 |
| 2017-01-25 | $73.54 | $73.65 | $73.53 | $73.65 | $67.15 | 1,967 |
| 2017-01-24 | $72.98 | $73.24 | $72.65 | $73.11 | $66.66 | 11,840 |
| 2017-01-23 | $72.43 | $72.68 | $72.35 | $72.68 | $66.27 | 5,321 |
| 2017-01-20 | $72.98 | $72.98 | $72.56 | $72.59 | $66.18 | 3,324 |
| 2017-01-19 | $72.64 | $72.75 | $72.39 | $72.44 | $66.05 | 142,699 |
| 2017-01-18 | $72.80 | $72.94 | $72.74 | $72.94 | $66.51 | 10,293 |
| 2017-01-17 | $72.46 | $72.96 | $72.46 | $72.59 | $66.19 | 16,994 |
| 2017-01-13 | $73.02 | $73.02 | $72.69 | $72.77 | $66.35 | 4,888 |
| 2017-01-12 | $72.12 | $72.63 | $72.12 | $72.63 | $66.22 | 2,109 |
| 2017-01-11 | $72.71 | $72.71 | $72.35 | $72.47 | $66.08 | 3,737 |
| 2017-01-10 | $72.45 | $72.73 | $72.39 | $72.51 | $66.12 | 258,028 |
| 2017-01-09 | $72.62 | $72.62 | $72.41 | $72.53 | $66.13 | 1,334 |
| 2017-01-06 | $72.55 | $72.88 | $72.45 | $72.88 | $66.45 | 3,799 |
| 2017-01-05 | $73.01 | $73.01 | $72.42 | $72.63 | $66.23 | 2,953 |
| 2017-01-04 | $72.59 | $72.84 | $72.59 | $72.80 | $66.38 | 7,774 |
| 2017-01-03 | $72.02 | $72.14 | $71.73 | $71.94 | $65.60 | 25,266 |
| 2016-12-30 | $71.76 | $71.84 | $71.52 | $71.82 | $65.49 | 4,341 |
| 2016-12-29 | $71.86 | $71.92 | $71.82 | $71.86 | $65.52 | 4,141 |
| 2016-12-28 | $72.14 | $72.22 | $71.65 | $71.65 | $65.33 | 2,155 |
| 2016-12-27 | $72.42 | $72.42 | $72.29 | $72.34 | $65.96 | 13,666 |
| 2016-12-23 | $72.16 | $72.23 | $72.14 | $72.23 | $65.86 | 2,792 |
| 2016-12-22 | $72.03 | $72.18 | $72.01 | $72.08 | $65.72 | 18,057 |
| 2016-12-21 | $72.93 | $73.01 | $72.80 | $72.80 | $66.01 | 4,153 |
| 2016-12-20 | $72.80 | $72.92 | $72.78 | $72.89 | $66.09 | 4,174 |
| 2016-12-19 | $72.40 | $72.72 | $72.40 | $72.68 | $65.90 | 4,689 |
| 2016-12-16 | $72.39 | $73.00 | $72.39 | $72.54 | $65.78 | 10,774 |
| 2016-12-15 | $72.71 | $72.78 | $72.54 | $72.57 | $65.80 | 12,433 |
| 2016-12-14 | $73.15 | $73.19 | $72.33 | $72.33 | $65.58 | 5,707 |
| 2016-12-13 | $73.11 | $73.17 | $72.92 | $73.12 | $66.30 | 37,044 |
| 2016-12-12 | $72.81 | $73.21 | $72.55 | $72.75 | $65.97 | 16,423 |
| 2016-12-09 | $72.78 | $72.91 | $72.54 | $72.77 | $65.98 | 12,850 |
| 2016-12-08 | $72.48 | $72.77 | $72.48 | $72.75 | $65.97 | 14,630 |
| 2016-12-07 | $71.48 | $72.32 | $71.48 | $72.32 | $65.58 | 4,534 |
| 2016-12-06 | $71.58 | $71.58 | $71.22 | $71.47 | $64.80 | 3,274 |
| 2016-12-05 | $71.11 | $71.11 | $70.91 | $71.10 | $64.47 | 3,789 |
| 2016-12-02 | $70.86 | $70.86 | $70.47 | $70.54 | $63.97 | 2,288 |
| 2016-12-01 | $70.93 | $71.04 | $70.50 | $70.50 | $63.93 | 6,011 |
| 2016-11-30 | $71.53 | $71.53 | $71.12 | $71.13 | $64.50 | 4,476 |
| 2016-11-29 | $71.28 | $71.52 | $71.28 | $71.33 | $64.68 | 5,119 |
| 2016-11-28 | $71.84 | $71.84 | $71.13 | $71.14 | $64.51 | 6,547 |
| 2016-11-25 | $71.31 | $71.49 | $71.31 | $71.41 | $64.75 | 1,164 |
| 2016-11-23 | $71.06 | $71.11 | $70.94 | $71.11 | $64.48 | 3,034 |
| 2016-11-22 | $70.55 | $71.04 | $70.55 | $71.03 | $64.41 | 5,709 |
| 2016-11-21 | $70.65 | $70.83 | $70.61 | $70.83 | $64.22 | 4,081 |
| 2016-11-18 | $70.40 | $70.42 | $70.25 | $70.35 | $63.79 | 11,367 |
| 2016-11-17 | $70.42 | $70.57 | $70.29 | $70.55 | $63.97 | 12,353 |
| 2016-11-16 | $70.26 | $70.28 | $69.97 | $70.18 | $63.63 | 97,291 |
| 2016-11-15 | $70.05 | $70.40 | $70.00 | $70.30 | $63.74 | 59,131 |
| 2016-11-14 | $69.86 | $70.06 | $69.51 | $69.61 | $63.12 | 13,652 |
| 2016-11-11 | $69.55 | $69.55 | $69.17 | $69.28 | $62.82 | 2,359 |
| 2016-11-10 | $69.92 | $69.92 | $69.06 | $69.36 | $62.89 | 2,579 |
| 2016-11-09 | $68.32 | $69.32 | $68.32 | $69.31 | $62.85 | 2,473 |
| 2016-11-08 | $68.49 | $68.77 | $68.49 | $68.64 | $62.23 | 4,548 |
| 2016-11-07 | $68.12 | $68.22 | $67.98 | $68.19 | $61.83 | 5,877 |
| 2016-11-04 | $67.08 | $67.23 | $66.97 | $66.97 | $60.72 | 1,558 |
| 2016-11-03 | $67.15 | $67.41 | $67.04 | $67.04 | $60.79 | 1,867 |
| 2016-11-02 | $67.45 | $67.47 | $67.10 | $67.12 | $60.86 | 3,560 |
| 2016-11-01 | $67.90 | $67.90 | $67.37 | $67.48 | $61.18 | 4,183 |
| 2016-10-31 | $68.07 | $68.29 | $68.07 | $68.28 | $61.91 | 5,764 |
| 2016-10-28 | $67.82 | $68.27 | $67.82 | $68.22 | $61.86 | 1,419 |
| 2016-10-27 | $68.28 | $68.28 | $67.87 | $67.88 | $61.55 | 2,660 |
| 2016-10-26 | $67.93 | $68.46 | $67.93 | $68.19 | $61.83 | 3,116 |
| 2016-10-25 | $68.54 | $68.54 | $68.29 | $68.42 | $62.04 | 5,703 |
| 2016-10-24 | $68.97 | $68.97 | $68.60 | $68.72 | $62.31 | 2,328 |
| 2016-10-21 | $68.35 | $68.35 | $68.35 | $68.35 | $61.98 | 586 |
| 2016-10-20 | $68.38 | $68.51 | $68.38 | $68.46 | $62.08 | 1,504 |
| 2016-10-19 | $68.42 | $68.74 | $68.42 | $68.67 | $62.27 | 4,173 |
| 2016-10-18 | $68.49 | $68.57 | $68.39 | $68.55 | $62.16 | 6,797 |
| 2016-10-17 | $68.36 | $68.36 | $68.04 | $68.18 | $61.82 | 4,111 |
| 2016-10-14 | $68.60 | $68.71 | $68.60 | $68.71 | $62.30 | 714 |
| 2016-10-13 | $68.25 | $68.25 | $68.25 | $68.25 | $61.88 | 258 |
| 2016-10-12 | $68.48 | $68.57 | $68.48 | $68.53 | $62.14 | 3,007 |
| 2016-10-11 | $68.79 | $68.79 | $68.04 | $68.25 | $61.88 | 3,662 |
| 2016-10-10 | $69.22 | $69.22 | $69.16 | $69.16 | $62.71 | 1,276 |
| 2016-10-07 | $69.02 | $69.02 | $68.61 | $68.88 | $62.46 | 2,135 |
| 2016-10-06 | $68.96 | $69.28 | $68.90 | $69.21 | $62.76 | 2,638 |
| 2016-10-05 | $69.17 | $69.30 | $69.13 | $69.14 | $62.69 | 1,602 |
| 2016-10-04 | $69.40 | $69.40 | $68.90 | $69.07 | $62.63 | 844 |
| 2016-10-03 | $69.53 | $69.56 | $69.23 | $69.34 | $62.87 | 8,575 |
| 2016-09-30 | $69.49 | $69.80 | $69.49 | $69.79 | $63.28 | 3,218 |
| 2016-09-29 | $69.85 | $69.98 | $69.09 | $69.42 | $62.94 | 3,961 |
| 2016-09-28 | $69.38 | $69.55 | $69.38 | $69.55 | $63.06 | 1,755 |
| 2016-09-27 | $69.33 | $69.50 | $69.33 | $69.50 | $63.02 | 1,091 |
| 2016-09-26 | $69.50 | $69.51 | $69.31 | $69.34 | $62.87 | 1,840 |
| 2016-09-23 | $70.27 | $70.30 | $70.19 | $70.19 | $63.36 | 1,441 |
| 2016-09-22 | $70.52 | $70.52 | $70.20 | $70.50 | $63.63 | 2,093 |
| 2016-09-21 | $69.53 | $69.53 | $69.33 | $69.33 | $62.58 | 267 |
| 2016-09-20 | $69.38 | $69.41 | $69.19 | $69.19 | $62.45 | 988 |
| 2016-09-19 | $68.97 | $69.40 | $68.97 | $69.20 | $62.46 | 1,468 |
| 2016-09-16 | $68.99 | $68.99 | $68.72 | $68.72 | $62.03 | 2,434 |
| 2016-09-15 | $68.67 | $69.19 | $68.62 | $69.19 | $62.45 | 2,965 |
| 2016-09-14 | $69.07 | $69.07 | $68.48 | $68.49 | $61.82 | 3,364 |
| 2016-09-13 | $69.08 | $69.08 | $68.44 | $68.55 | $61.87 | 12,121 |
| 2016-09-12 | $69.15 | $69.15 | $69.15 | $69.15 | $62.41 | 379 |
| 2016-09-09 | $70.49 | $70.49 | $68.98 | $68.99 | $62.26 | 2,142 |
| 2016-09-08 | $70.74 | $70.81 | $70.57 | $70.70 | $63.81 | 2,738 |
| 2016-09-07 | $70.88 | $70.88 | $70.75 | $70.75 | $63.86 | 859 |
| 2016-09-06 | $71.21 | $71.21 | $70.57 | $70.70 | $63.81 | 12,000 |
| 2016-09-02 | $70.80 | $70.80 | $70.47 | $70.47 | $63.61 | 12,839 |
| 2016-09-01 | $70.29 | $70.29 | $69.86 | $70.25 | $63.40 | 2,543 |
| 2016-08-31 | $70.20 | $70.21 | $69.97 | $69.97 | $63.15 | 4,914 |
| 2016-08-30 | $70.20 | $70.61 | $70.20 | $70.48 | $63.61 | 14,086 |
| 2016-08-29 | $70.34 | $70.56 | $70.34 | $70.56 | $63.69 | 2,731 |
| 2016-08-26 | $70.62 | $70.87 | $69.89 | $70.02 | $63.20 | 9,033 |
| 2016-08-25 | $70.48 | $70.61 | $70.37 | $70.57 | $63.70 | 7,394 |
| 2016-08-24 | $70.76 | $70.76 | $70.34 | $70.34 | $63.49 | 4,248 |
| 2016-08-23 | $70.95 | $70.96 | $70.69 | $70.69 | $63.80 | 3,699 |
| 2016-08-22 | $70.59 | $70.60 | $70.41 | $70.42 | $63.56 | 2,273 |
| 2016-08-19 | $70.40 | $70.60 | $70.34 | $70.55 | $63.68 | 22,694 |
| 2016-08-18 | $70.36 | $70.49 | $70.36 | $70.49 | $63.63 | 1,545 |
| 2016-08-17 | $70.20 | $70.20 | $69.83 | $70.10 | $63.27 | 2,955 |
| 2016-08-16 | $70.38 | $70.47 | $70.30 | $70.36 | $63.51 | 4,719 |
| 2016-08-15 | $70.82 | $70.82 | $70.66 | $70.66 | $63.78 | 6,339 |
| 2016-08-12 | $70.50 | $70.58 | $70.42 | $70.51 | $63.64 | 1,429 |
| 2016-08-11 | $70.80 | $70.80 | $70.36 | $70.53 | $63.66 | 1,611 |
| 2016-08-10 | $70.29 | $70.43 | $70.10 | $70.10 | $63.27 | 3,256 |
| 2016-08-09 | $70.47 | $70.47 | $70.25 | $70.29 | $63.44 | 2,794 |
| 2016-08-08 | $70.49 | $70.49 | $70.35 | $70.35 | $63.50 | 5,174 |
| 2016-08-05 | $70.32 | $70.44 | $70.20 | $70.31 | $63.46 | 2,362 |
| 2016-08-04 | $70.01 | $70.01 | $69.90 | $69.95 | $63.13 | 1,245 |
| 2016-08-03 | $69.85 | $69.86 | $69.79 | $69.85 | $63.04 | 1,442 |
| 2016-08-02 | $69.77 | $69.77 | $69.51 | $69.53 | $62.76 | 6,789 |
| 2016-08-01 | $70.29 | $70.35 | $70.14 | $70.28 | $63.43 | 6,143 |
| 2016-07-29 | $70.33 | $70.46 | $70.21 | $70.43 | $63.56 | 4,136 |
| 2016-07-28 | $70.06 | $70.36 | $70.06 | $70.36 | $63.51 | 3,193 |
| 2016-07-27 | $70.35 | $70.35 | $69.98 | $70.25 | $63.41 | 470,295 |
| 2016-07-26 | $70.62 | $70.63 | $70.24 | $70.57 | $63.69 | 10,958 |
| 2016-07-25 | $70.21 | $70.27 | $70.05 | $70.27 | $63.42 | 17,130 |
| 2016-07-22 | $70.09 | $70.09 | $70.09 | $70.09 | $63.26 | 459 |
| 2016-07-21 | $70.15 | $70.15 | $69.97 | $69.97 | $63.15 | 2,005 |
| 2016-07-20 | $70.24 | $70.31 | $70.15 | $70.27 | $63.42 | 1,759 |
| 2016-07-19 | $69.73 | $69.96 | $69.73 | $69.93 | $63.12 | 25,816 |
| 2016-07-18 | $70.10 | $70.10 | $69.99 | $70.05 | $63.23 | 741 |
| 2016-07-15 | $70.11 | $70.12 | $69.81 | $69.90 | $63.09 | 3,588 |
| 2016-07-14 | $70.08 | $70.19 | $70.00 | $70.00 | $63.18 | 1,302 |
| 2016-07-13 | $69.86 | $69.86 | $69.65 | $69.79 | $62.99 | 2,945 |
| 2016-07-12 | $69.63 | $69.94 | $69.57 | $69.79 | $62.99 | 2,407 |
| 2016-07-11 | $69.45 | $69.45 | $69.27 | $69.44 | $62.68 | 2,001 |
| 2016-07-08 | $69.23 | $69.23 | $69.17 | $69.22 | $62.48 | 1,959 |
| 2016-07-07 | $68.39 | $68.42 | $68.19 | $68.19 | $61.55 | 7,434 |
| 2016-07-06 | $67.48 | $67.84 | $67.48 | $67.84 | $61.23 | 1,415 |
| 2016-07-05 | $67.88 | $67.88 | $67.58 | $67.82 | $61.21 | 1,530 |
| 2016-07-01 | $68.22 | $68.42 | $68.22 | $68.42 | $61.75 | 15,442 |
| 2016-06-30 | $68.00 | $68.10 | $67.82 | $68.10 | $61.47 | 1,960 |
| 2016-06-29 | $66.85 | $67.18 | $66.85 | $67.17 | $60.63 | 1,729 |
| 2016-06-28 | $65.38 | $65.38 | $65.38 | $65.38 | $59.01 | 385 |
| 2016-06-27 | $65.03 | $65.06 | $64.80 | $64.83 | $58.52 | 1,991 |
| 2016-06-24 | $66.86 | $66.86 | $66.09 | $66.24 | $59.79 | 893 |
| 2016-06-23 | $68.19 | $68.32 | $68.19 | $68.32 | $61.66 | 1,504 |
| 2016-06-22 | $68.07 | $68.07 | $68.00 | $68.01 | $61.38 | 1,687 |
| 2016-06-21 | $67.80 | $67.80 | $67.78 | $67.78 | $61.18 | 447 |
| 2016-06-20 | $68.37 | $68.37 | $67.93 | $68.02 | $61.10 | 3,870 |
| 2016-06-17 | $67.44 | $67.52 | $67.44 | $67.47 | $60.61 | 789 |
| 2016-06-16 | $67.45 | $67.45 | $66.81 | $67.26 | $60.42 | 2,501 |
| 2016-06-15 | $67.73 | $67.73 | $67.37 | $67.37 | $60.52 | 825 |
| 2016-06-14 | $67.52 | $67.52 | $67.20 | $67.37 | $60.52 | 1,009 |
| 2016-06-13 | $68.05 | $68.05 | $67.57 | $67.59 | $60.72 | 500 |
| 2016-06-10 | $68.19 | $68.19 | $67.93 | $68.02 | $61.10 | 734 |
| 2016-06-09 | $68.50 | $68.64 | $68.50 | $68.63 | $61.65 | 1,063 |
| 2016-06-08 | $68.78 | $68.78 | $68.75 | $68.75 | $61.76 | 1,569 |
| 2016-06-07 | $68.67 | $68.67 | $68.49 | $68.49 | $61.53 | 2,024 |
| 2016-06-06 | $68.40 | $68.40 | $68.25 | $68.25 | $61.31 | 777 |
| 2016-06-03 | $67.80 | $68.16 | $67.80 | $68.16 | $61.23 | 438 |
| 2016-06-02 | $68.00 | $68.30 | $67.99 | $68.30 | $61.36 | 1,797 |
| 2016-06-01 | $67.78 | $67.95 | $67.57 | $67.95 | $61.04 | 2,777 |
| 2016-05-31 | $67.89 | $67.96 | $67.68 | $67.96 | $61.05 | 1,289 |
| 2016-05-27 | $67.71 | $67.77 | $67.71 | $67.72 | $60.83 | 1,523 |
| 2016-05-26 | $67.54 | $67.56 | $67.41 | $67.56 | $60.69 | 492 |
| 2016-05-25 | $67.51 | $67.53 | $67.51 | $67.53 | $60.67 | 702 |
| 2016-05-24 | $67.10 | $67.13 | $67.04 | $67.12 | $60.30 | 2,649 |
| 2016-05-23 | $66.42 | $66.51 | $66.42 | $66.44 | $59.68 | 3,536 |
| 2016-05-20 | $66.53 | $66.54 | $66.32 | $66.32 | $59.58 | 810 |
| 2016-05-19 | $66.23 | $66.23 | $65.65 | $66.11 | $59.39 | 1,412 |
| 2016-05-18 | $66.33 | $66.33 | $66.15 | $66.15 | $59.42 | 529 |
| 2016-05-17 | $66.88 | $66.90 | $66.23 | $66.35 | $59.60 | 3,416 |
| 2016-05-16 | $66.73 | $67.03 | $66.73 | $67.03 | $60.21 | 1,333 |
| 2016-05-13 | $66.87 | $66.87 | $66.26 | $66.26 | $59.52 | 625 |
| 2016-05-12 | $66.87 | $66.87 | $66.87 | $66.87 | $60.07 | 449 |
| 2016-05-11 | $67.19 | $67.23 | $67.05 | $67.05 | $60.23 | 1,182 |
| 2016-05-10 | $67.14 | $67.54 | $67.00 | $67.54 | $60.67 | 1,855 |
| 2016-05-09 | $66.84 | $66.84 | $66.76 | $66.76 | $59.97 | 553 |
| 2016-05-06 | $66.21 | $66.68 | $66.12 | $66.56 | $59.79 | 623 |
| 2016-05-05 | $66.62 | $66.62 | $66.59 | $66.59 | $59.82 | 1,621 |
| 2016-05-04 | $66.41 | $66.42 | $66.36 | $66.36 | $59.61 | 1,293 |
| 2016-05-03 | $66.62 | $66.62 | $66.62 | $66.62 | $59.85 | 180 |
| 2016-05-02 | $67.00 | $67.01 | $66.99 | $67.00 | $60.19 | 819 |
| 2016-04-29 | $66.71 | $66.71 | $66.34 | $66.34 | $59.60 | 834 |
| 2016-04-28 | $67.37 | $67.60 | $67.37 | $67.53 | $60.67 | 1,052 |
| 2016-04-27 | $67.35 | $67.37 | $67.35 | $67.36 | $60.51 | 824 |
| 2016-04-26 | $67.21 | $67.21 | $66.96 | $67.20 | $60.37 | 2,535 |
| 2016-04-25 | $67.21 | $67.21 | $66.73 | $66.73 | $59.95 | 738 |
| 2016-04-22 | $67.00 | $67.00 | $66.86 | $66.86 | $60.06 | 270 |
| 2016-04-21 | $67.11 | $67.14 | $66.60 | $66.60 | $59.83 | 28,950 |
| 2016-04-20 | $67.25 | $67.43 | $67.25 | $67.43 | $60.57 | 825 |
| 2016-04-19 | $67.25 | $67.49 | $67.20 | $67.26 | $60.42 | 2,300 |
| 2016-04-18 | $66.48 | $67.05 | $66.48 | $67.05 | $60.23 | 1,924 |
| 2016-04-15 | $66.56 | $66.56 | $66.56 | $66.56 | $59.79 | 17 |
| 2016-04-14 | $66.55 | $66.70 | $66.48 | $66.56 | $59.79 | 1,002 |
| 2016-04-13 | $66.34 | $66.63 | $66.34 | $66.63 | $59.85 | 882 |
| 2016-04-12 | $65.66 | $66.04 | $65.66 | $66.01 | $59.30 | 4,729 |
| 2016-04-11 | $65.80 | $65.84 | $65.73 | $65.73 | $59.05 | 1,486 |
| 2016-04-08 | $65.74 | $65.74 | $65.74 | $65.74 | $59.06 | 294 |
| 2016-04-07 | $65.39 | $65.39 | $65.33 | $65.33 | $58.69 | 306 |
| 2016-04-06 | $65.72 | $65.72 | $65.72 | $65.72 | $59.04 | 32 |
| 2016-04-05 | $65.72 | $65.72 | $65.72 | $65.72 | $59.04 | 348 |
| 2016-04-04 | $66.56 | $66.60 | $66.25 | $66.25 | $59.51 | 1,293 |
| 2016-04-01 | $66.22 | $66.52 | $66.22 | $66.52 | $59.76 | 402 |
| 2016-03-31 | $66.43 | $66.43 | $66.43 | $66.43 | $59.67 | 176 |
| 2016-03-30 | $66.22 | $66.43 | $66.22 | $66.43 | $59.67 | 1,609 |
| 2016-03-29 | $65.42 | $65.42 | $65.42 | $65.42 | $58.77 | 110 |
| 2016-03-28 | $65.32 | $65.42 | $65.32 | $65.42 | $58.77 | 667 |
| 2016-03-24 | $64.95 | $64.95 | $64.95 | $64.95 | $58.35 | 607 |
| 2016-03-23 | $65.60 | $65.60 | $65.34 | $65.34 | $58.70 | 505 |
| 2016-03-22 | $66.00 | $66.16 | $66.00 | $66.16 | $59.15 | 748 |
| 2016-03-21 | $66.11 | $66.11 | $66.07 | $66.11 | $59.11 | 798 |
| 2016-03-18 | $66.15 | $66.18 | $66.07 | $66.18 | $59.17 | 3,200 |
| 2016-03-17 | $65.98 | $65.98 | $65.94 | $65.94 | $58.95 | 1,294 |
| 2016-03-16 | $64.92 | $65.36 | $64.92 | $65.36 | $58.44 | 1,860 |
| 2016-03-15 | $65.05 | $65.05 | $64.78 | $64.79 | $57.93 | 515 |
| 2016-03-14 | $65.03 | $65.12 | $64.94 | $65.12 | $58.22 | 700 |
| 2016-03-11 | $65.02 | $65.03 | $65.02 | $65.03 | $58.14 | 658 |
| 2016-03-10 | $63.80 | $63.80 | $63.80 | $63.80 | $57.04 | 434 |
| 2016-03-09 | $64.06 | $64.06 | $64.06 | $64.06 | $57.28 | 276 |
| 2016-03-08 | $64.36 | $64.36 | $64.36 | $64.36 | $57.55 | 74 |
| 2016-03-07 | $64.34 | $64.36 | $64.34 | $64.36 | $57.55 | 2,243 |
| 2016-03-04 | $63.65 | $63.65 | $63.65 | $63.65 | $56.91 | 0 |
| 2016-03-03 | $63.55 | $63.65 | $63.55 | $63.65 | $56.91 | 1,995 |
| 2016-03-02 | $63.12 | $63.12 | $63.12 | $63.12 | $56.44 | 48 |
| 2016-03-01 | $63.11 | $63.12 | $63.11 | $63.12 | $56.44 | 1,104 |
| 2016-02-29 | $62.09 | $62.15 | $62.09 | $62.15 | $55.56 | 238 |
| 2016-02-26 | $62.69 | $62.81 | $62.69 | $62.81 | $56.16 | 851 |
| 2016-02-25 | $61.87 | $61.87 | $61.87 | $61.87 | $55.32 | 139 |
| 2016-02-24 | $61.56 | $61.87 | $61.56 | $61.87 | $55.32 | 304 |
| 2016-02-23 | $61.72 | $61.77 | $61.72 | $61.76 | $55.22 | 517 |
| 2016-02-22 | $62.06 | $62.06 | $62.06 | $62.06 | $55.49 | 365 |
| 2016-02-19 | $61.19 | $61.19 | $61.19 | $61.19 | $54.71 | 545 |
| 2016-02-18 | $61.38 | $61.38 | $61.17 | $61.26 | $54.77 | 1,243 |
| 2016-02-17 | $61.40 | $61.47 | $61.40 | $61.41 | $54.91 | 578 |
| 2016-02-16 | $59.95 | $60.55 | $59.94 | $60.52 | $54.11 | 2,635 |
| 2016-02-12 | $59.36 | $59.36 | $59.36 | $59.36 | $53.07 | 196 |
| 2016-02-11 | $58.53 | $58.53 | $57.92 | $58.25 | $52.08 | 1,884 |
| 2016-02-10 | $59.67 | $59.79 | $59.15 | $59.26 | $52.98 | 4,282 |
| 2016-02-09 | $58.93 | $59.15 | $58.93 | $59.15 | $52.89 | 702 |
| 2016-02-08 | $58.49 | $59.39 | $58.49 | $59.08 | $52.82 | 4,882 |
| 2016-02-05 | $60.82 | $60.83 | $60.82 | $60.83 | $54.39 | 401 |
| 2016-02-04 | $61.17 | $61.17 | $61.10 | $61.10 | $54.63 | 325 |
| 2016-02-03 | $60.38 | $60.53 | $60.31 | $60.53 | $54.12 | 1,673 |
| 2016-02-02 | $60.49 | $60.49 | $60.40 | $60.40 | $54.00 | 321 |
| 2016-02-01 | $61.40 | $61.40 | $61.40 | $61.40 | $54.89 | 149 |
| 2016-01-29 | $60.63 | $61.39 | $60.63 | $61.39 | $54.89 | 800 |
| 2016-01-28 | $59.62 | $60.02 | $59.59 | $59.93 | $53.58 | 816 |
| 2016-01-27 | $60.69 | $60.70 | $59.82 | $59.83 | $53.49 | 3,282 |
| 2016-01-26 | $59.67 | $60.20 | $59.66 | $60.20 | $53.82 | 1,311 |
| 2016-01-25 | $60.24 | $60.24 | $59.31 | $59.31 | $53.03 | 1,295 |
| 2016-01-22 | $59.88 | $60.30 | $59.88 | $60.30 | $53.91 | 2,321 |
| 2016-01-21 | $59.18 | $59.57 | $59.18 | $59.31 | $53.03 | 983 |
| 2016-01-20 | $58.30 | $58.95 | $58.22 | $58.91 | $52.67 | 1,677 |
| 2016-01-19 | $59.54 | $59.54 | $59.54 | $59.54 | $53.23 | 0 |
| 2016-01-15 | $59.40 | $59.54 | $59.32 | $59.54 | $53.23 | 360 |
| 2016-01-14 | $59.67 | $60.90 | $59.67 | $60.62 | $54.20 | 5,238 |
| 2016-01-13 | $61.38 | $61.48 | $59.86 | $59.86 | $53.52 | 3,544 |
| 2016-01-12 | $61.30 | $61.30 | $60.76 | $61.19 | $54.71 | 42,135 |
| 2016-01-11 | $60.68 | $60.68 | $60.68 | $60.68 | $54.26 | 158,677 |
| 2016-01-08 | $62.05 | $62.05 | $61.04 | $61.04 | $54.58 | 12,580 |
| 2016-01-07 | $61.78 | $61.78 | $61.78 | $61.78 | $55.24 | 150 |
| 2016-01-06 | $63.26 | $63.26 | $62.86 | $62.86 | $56.20 | 1,927 |
| 2016-01-05 | $63.20 | $63.20 | $63.20 | $63.20 | $56.51 | 338 |
| 2016-01-04 | $63.29 | $63.44 | $63.20 | $63.20 | $56.51 | 1,248 |
| 2015-12-31 | $65.29 | $65.29 | $65.29 | $65.29 | $58.37 | 36 |
| 2015-12-30 | $65.29 | $65.29 | $65.29 | $65.29 | $58.37 | 685 |
| 2015-12-29 | $65.32 | $65.45 | $65.32 | $65.45 | $58.52 | 986 |
| 2015-12-28 | $64.58 | $64.83 | $64.57 | $64.83 | $57.96 | 1,240 |
| 2015-12-24 | $64.86 | $64.86 | $64.86 | $64.86 | $57.99 | 89 |
| 2015-12-23 | $65.22 | $65.25 | $65.21 | $65.25 | $57.99 | 2,701 |
| 2015-12-22 | $64.02 | $64.02 | $64.02 | $64.02 | $56.89 | 310 |
| 2015-12-21 | $63.86 | $63.86 | $63.80 | $63.80 | $56.70 | 996 |
| 2015-12-18 | $63.82 | $63.82 | $63.82 | $63.82 | $56.72 | 1,494 |
| 2015-12-17 | $65.14 | $65.14 | $64.43 | $64.43 | $57.26 | 3,752 |
| 2015-12-16 | $64.85 | $65.32 | $64.61 | $65.32 | $58.05 | 1,672 |
| 2015-12-15 | $64.46 | $64.47 | $64.43 | $64.45 | $57.28 | 723 |
| 2015-12-14 | $63.58 | $63.76 | $63.21 | $63.76 | $56.67 | 3,871 |
| 2015-12-11 | $64.05 | $64.05 | $63.70 | $63.72 | $56.63 | 6,501 |
| 2015-12-10 | $64.95 | $64.95 | $64.92 | $64.92 | $57.70 | 657 |
| 2015-12-09 | $65.39 | $65.63 | $64.65 | $64.74 | $57.53 | 5,673 |
| 2015-12-08 | $65.28 | $65.28 | $65.21 | $65.28 | $58.02 | 1,599 |
| 2015-12-07 | $65.39 | $65.75 | $65.39 | $65.75 | $58.44 | 37,338 |
| 2015-12-04 | $64.85 | $64.85 | $64.85 | $64.85 | $57.64 | 42 |
| 2015-12-03 | $65.56 | $65.56 | $64.76 | $64.85 | $57.64 | 1,501 |
| 2015-12-02 | $66.38 | $66.38 | $65.95 | $65.97 | $58.63 | 2,411 |
| 2015-12-01 | $66.60 | $66.63 | $66.35 | $66.63 | $59.22 | 1,197 |
| 2015-11-30 | $66.35 | $66.35 | $66.35 | $66.35 | $58.97 | 790 |
| 2015-11-27 | $66.15 | $66.15 | $66.15 | $66.15 | $58.79 | 163 |
| 2015-11-25 | $66.21 | $66.21 | $66.21 | $66.21 | $58.84 | 800 |
| 2015-11-24 | $65.73 | $65.73 | $65.73 | $65.73 | $58.42 | 299 |
| 2015-11-23 | $65.78 | $65.78 | $65.78 | $65.78 | $58.47 | 0 |
| 2015-11-20 | $65.78 | $65.78 | $65.78 | $65.78 | $58.47 | 95 |
| 2015-11-19 | $65.90 | $65.90 | $65.78 | $65.78 | $58.47 | 1,827 |
| 2015-11-18 | $65.21 | $65.58 | $65.21 | $65.58 | $58.28 | 1,585 |
| 2015-11-17 | $65.00 | $65.00 | $65.00 | $65.00 | $57.77 | 84 |
| 2015-11-16 | $65.00 | $65.00 | $65.00 | $65.00 | $57.77 | 26 |
| 2015-11-13 | $65.00 | $65.00 | $65.00 | $65.00 | $57.77 | 57 |
| 2015-11-12 | $65.00 | $65.00 | $65.00 | $65.00 | $57.77 | 1,763 |
| 2015-11-11 | $65.81 | $65.81 | $65.81 | $65.81 | $58.49 | 344 |
| 2015-11-10 | $66.14 | $66.14 | $66.14 | $66.14 | $58.78 | 0 |
| 2015-11-09 | $66.14 | $66.14 | $66.14 | $66.14 | $58.78 | 20 |
| 2015-11-06 | $66.14 | $66.14 | $66.14 | $66.14 | $58.78 | 30 |
| 2015-11-05 | $66.13 | $66.33 | $66.10 | $66.14 | $58.78 | 1,010 |
| 2015-11-04 | $66.19 | $66.19 | $66.19 | $66.19 | $58.83 | 6 |
| 2015-11-03 | $66.19 | $66.19 | $66.19 | $66.19 | $58.83 | 231 |
| 2015-11-02 | $66.00 | $66.48 | $66.00 | $66.48 | $59.08 | 13,262 |
| 2015-10-30 | $65.97 | $65.97 | $65.97 | $65.97 | $58.63 | 194 |
| 2015-10-29 | $65.77 | $65.99 | $65.77 | $65.99 | $58.65 | 1,408 |
| 2015-10-28 | $65.85 | $65.85 | $65.85 | $65.85 | $58.52 | 100 |
| 2015-10-27 | $65.38 | $65.38 | $65.38 | $65.38 | $58.11 | 216 |
| 2015-10-26 | $65.58 | $65.64 | $65.58 | $65.59 | $58.29 | 1,979 |
| 2015-10-23 | $65.71 | $65.71 | $65.69 | $65.69 | $58.38 | 250 |
| 2015-10-22 | $65.62 | $65.62 | $65.58 | $65.58 | $58.28 | 232 |
| 2015-10-21 | $65.04 | $65.04 | $64.81 | $64.81 | $57.60 | 378 |
| 2015-10-20 | $65.05 | $65.05 | $64.95 | $65.04 | $57.80 | 1,118 |
| 2015-10-19 | $64.80 | $64.95 | $64.80 | $64.95 | $57.72 | 700 |
| 2015-10-16 | $64.86 | $64.86 | $64.86 | $64.86 | $57.64 | 100 |
| 2015-10-15 | $64.07 | $64.68 | $64.07 | $64.68 | $57.48 | 982 |
| 2015-10-14 | $64.30 | $64.30 | $64.30 | $64.30 | $57.15 | 38 |
| 2015-10-13 | $64.71 | $64.71 | $64.30 | $64.30 | $57.15 | 1,231 |
| 2015-10-12 | $64.51 | $64.51 | $64.51 | $64.51 | $57.33 | 8 |
| 2015-10-09 | $64.78 | $64.78 | $64.51 | $64.51 | $57.33 | 281 |
| 2015-10-08 | $63.98 | $64.66 | $63.98 | $64.66 | $57.47 | 4,220 |
| 2015-10-07 | $63.94 | $63.98 | $63.48 | $63.98 | $56.86 | 4,168 |
| 2015-10-06 | $63.67 | $63.67 | $63.37 | $63.38 | $56.33 | 4,787 |
| 2015-10-05 | $63.15 | $63.66 | $63.15 | $63.66 | $56.58 | 4,479 |
| 2015-10-02 | $61.10 | $62.56 | $60.98 | $62.56 | $55.60 | 86,612 |
| 2015-10-01 | $61.23 | $61.67 | $61.18 | $61.67 | $54.81 | 268,690 |
| 2015-09-30 | $61.30 | $61.82 | $61.19 | $61.78 | $54.91 | 5,574 |
| 2015-09-29 | $60.83 | $61.04 | $60.51 | $60.51 | $53.78 | 635 |
| 2015-09-28 | $61.15 | $61.15 | $61.15 | $61.15 | $54.35 | 264 |
| 2015-09-25 | $62.48 | $62.48 | $62.47 | $62.47 | $55.52 | 71,525 |
| 2015-09-24 | $62.05 | $62.21 | $62.05 | $62.21 | $55.04 | 433 |
| 2015-09-23 | $62.54 | $62.55 | $62.54 | $62.54 | $55.34 | 545 |
| 2015-09-22 | $62.43 | $62.43 | $62.43 | $62.43 | $55.24 | 205 |
| 2015-09-21 | $63.35 | $63.35 | $63.35 | $63.35 | $56.05 | 0 |
| 2015-09-18 | $63.22 | $63.58 | $63.21 | $63.35 | $56.05 | 2,968 |
| 2015-09-17 | $64.10 | $64.75 | $64.10 | $64.68 | $57.23 | 1,485 |
| 2015-09-16 | $62.73 | $62.73 | $62.73 | $62.73 | $55.50 | 49 |
| 2015-09-15 | $62.73 | $62.73 | $62.73 | $62.73 | $55.50 | 118 |
| 2015-09-14 | $62.80 | $62.80 | $62.73 | $62.73 | $55.50 | 542 |
| 2015-09-11 | $63.15 | $63.15 | $63.15 | $63.15 | $55.87 | 11 |
| 2015-09-10 | $63.15 | $63.15 | $63.15 | $63.15 | $55.87 | 43 |
| 2015-09-09 | $63.15 | $63.15 | $63.15 | $63.15 | $55.87 | 30 |
| 2015-09-08 | $63.15 | $63.15 | $63.15 | $63.15 | $55.87 | 349 |
| 2015-09-04 | $62.00 | $62.00 | $62.00 | $62.00 | $54.86 | 1,348 |
| 2015-09-03 | $62.88 | $62.88 | $62.88 | $62.88 | $55.64 | 318 |
| 2015-09-02 | $62.28 | $62.28 | $62.28 | $62.28 | $55.10 | 175 |
| 2015-09-01 | $61.57 | $62.28 | $61.57 | $61.57 | $54.48 | 22,053 |
| 2015-08-31 | $63.34 | $63.56 | $63.30 | $63.32 | $56.02 | 2,280 |
| 2015-08-28 | $63.63 | $63.63 | $63.63 | $63.63 | $56.30 | 842 |
| 2015-08-27 | $63.09 | $63.84 | $63.09 | $63.84 | $56.48 | 5,157 |
| 2015-08-26 | $61.01 | $62.38 | $61.01 | $62.38 | $55.19 | 2,921 |
| 2015-08-25 | $63.05 | $63.05 | $61.85 | $62.18 | $55.02 | 1,946 |
| 2015-08-24 | $63.78 | $63.78 | $60.61 | $61.28 | $54.22 | 6,342 |
| 2015-08-21 | $64.57 | $64.95 | $64.20 | $64.22 | $56.82 | 19,770 |
| 2015-08-20 | $66.08 | $66.19 | $65.90 | $65.90 | $58.31 | 6,501 |
| 2015-08-19 | $66.98 | $67.15 | $66.98 | $67.06 | $59.33 | 108,331 |
| 2015-08-18 | $67.43 | $67.43 | $67.30 | $67.34 | $59.58 | 55,814 |
| 2015-08-17 | $67.09 | $67.48 | $67.07 | $67.48 | $59.70 | 1,316 |
| 2015-08-14 | $66.98 | $66.98 | $66.98 | $66.98 | $59.26 | 482 |
| 2015-08-13 | $66.70 | $66.70 | $66.70 | $66.70 | $59.02 | 100 |
| 2015-08-12 | $66.06 | $66.06 | $66.03 | $66.03 | $58.42 | 568 |
| 2015-08-11 | $66.69 | $66.73 | $66.69 | $66.73 | $59.04 | 1,615 |
| 2015-08-10 | $67.16 | $67.16 | $67.15 | $67.15 | $59.41 | 3,040 |
| 2015-08-07 | $66.34 | $66.35 | $66.34 | $66.35 | $58.71 | 633 |
| 2015-08-06 | $66.63 | $66.64 | $66.19 | $66.26 | $58.62 | 1,156 |
| 2015-08-05 | $67.17 | $67.17 | $66.85 | $66.99 | $59.27 | 33,010 |
| 2015-08-04 | $66.71 | $66.71 | $66.71 | $66.71 | $59.02 | 9 |
| 2015-08-03 | $66.69 | $66.71 | $66.69 | $66.71 | $59.02 | 600 |
| 2015-07-31 | $66.85 | $67.07 | $66.85 | $67.07 | $59.34 | 200 |
| 2015-07-30 | $65.58 | $65.58 | $65.58 | $65.58 | $58.02 | 135 |
| 2015-07-29 | $65.58 | $65.58 | $65.58 | $65.58 | $58.02 | 45 |
| 2015-07-28 | $65.58 | $65.61 | $65.58 | $65.58 | $58.02 | 555 |
| 2015-07-27 | $65.38 | $65.38 | $65.27 | $65.27 | $57.75 | 1,784 |
| 2015-07-24 | $66.85 | $66.85 | $66.85 | $66.85 | $59.15 | 0 |
| 2015-07-23 | $66.85 | $66.85 | $66.85 | $66.85 | $59.15 | 89 |
| 2015-07-22 | $66.85 | $66.85 | $66.85 | $66.85 | $59.15 | 117 |
| 2015-07-21 | $66.85 | $66.85 | $66.84 | $66.85 | $59.15 | 2,344 |
| 2015-07-20 | $66.67 | $66.96 | $66.67 | $66.84 | $59.14 | 3,559 |
| 2015-07-17 | $67.04 | $67.04 | $66.72 | $66.73 | $59.04 | 1,482 |
| 2015-07-16 | $66.77 | $66.77 | $66.77 | $66.77 | $59.08 | 74 |