FlexShares Morningstar US Market Factors Tilt Index Fund (TILT) Exchange: BATS
Data as of June 26, 2025
$219.87 ($-0.58) -0.26%
FlexShares Morningstar US Market Factors Tilt Index Fund - Daily Information
Click for more stock information on FlexShares Morningstar US Market Factors Tilt Index Fund.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $220.56 |
| Previous Close | $219.87 |
| High | $220.56 |
| Low | $219.87 |
| Adjusted Open | $220.56 |
| Previous Adjusted Close | $219.87 |
| Adjusted High | $220.56 |
| Adjusted Low | $219.87 |
Invest in FlexShares Morningstar US Market Factors Tilt Index Fund (TILT)
Historical Stock Data for FlexShares Morningstar US Market Factors Tilt Index Fund (TILT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $220.56 | $220.56 | $219.87 | $219.87 | $219.87 | 6,892 |
| 2025-06-24 | $219.87 | $220.69 | $219.26 | $220.45 | $220.45 | 14,609 |
| 2025-06-23 | $216.51 | $217.97 | $215.84 | $217.97 | $217.97 | 2,048 |
| 2025-06-20 | $217.65 | $217.65 | $215.78 | $216.00 | $216.00 | 11,808 |
| 2025-06-18 | $217.91 | $218.20 | $216.99 | $216.99 | $216.99 | 3,560 |
| 2025-06-17 | $217.94 | $218.08 | $216.80 | $216.80 | $216.80 | 1,685 |
| 2025-06-16 | $218.27 | $218.70 | $218.27 | $218.56 | $218.56 | 6,296 |
| 2025-06-13 | $217.83 | $218.01 | $216.23 | $216.41 | $216.41 | 6,791 |
| 2025-06-12 | $218.23 | $219.25 | $217.81 | $219.25 | $219.25 | 12,856 |
| 2025-06-11 | $220.12 | $220.12 | $218.47 | $218.73 | $218.73 | 4,995 |
| 2025-06-10 | $218.76 | $219.60 | $218.75 | $219.43 | $219.43 | 3,931 |
| 2025-06-09 | $218.42 | $218.71 | $218.29 | $218.29 | $218.29 | 4,745 |
| 2025-06-06 | $217.44 | $217.98 | $217.00 | $217.78 | $217.78 | 2,596 |
| 2025-06-05 | $215.66 | $217.02 | $214.92 | $215.15 | $215.15 | 3,726 |
| 2025-06-04 | $216.51 | $216.95 | $216.22 | $216.22 | $216.22 | 7,331 |
| 2025-06-03 | $214.41 | $216.74 | $214.41 | $216.48 | $216.48 | 6,300 |
| 2025-06-02 | $212.47 | $214.56 | $212.47 | $214.53 | $214.53 | 7,611 |
| 2025-05-30 | $213.31 | $214.27 | $212.44 | $213.97 | $213.97 | 10,637 |
| 2025-05-29 | $215.18 | $215.18 | $214.14 | $214.31 | $214.31 | 3,389 |
| 2025-05-28 | $215.34 | $215.34 | $213.63 | $213.63 | $213.63 | 1,374 |
| 2025-05-27 | $212.88 | $215.08 | $212.51 | $215.08 | $215.08 | 7,101 |
| 2025-05-23 | $209.35 | $211.51 | $209.35 | $210.82 | $210.82 | 2,914 |
| 2025-05-22 | $211.38 | $212.98 | $211.38 | $212.05 | $212.05 | 21,210 |
| 2025-05-21 | $214.79 | $215.48 | $212.12 | $212.17 | $212.17 | 26,741 |
| 2025-05-20 | $216.35 | $216.62 | $215.38 | $216.20 | $216.20 | 5,450 |
| 2025-05-19 | $214.71 | $217.06 | $214.71 | $216.90 | $216.90 | 4,397 |
| 2025-05-16 | $215.58 | $217.08 | $215.58 | $217.00 | $217.00 | 21,295 |
| 2025-05-15 | $213.86 | $215.48 | $213.86 | $215.48 | $215.48 | 13,266 |
| 2025-05-14 | $214.41 | $215.07 | $214.13 | $214.57 | $214.57 | 80,345 |
| 2025-05-13 | $214.76 | $215.58 | $214.76 | $214.99 | $214.99 | 7,661 |
| 2025-05-12 | $212.96 | $213.42 | $212.12 | $213.42 | $213.42 | 10,579 |
| 2025-05-09 | $207.25 | $207.62 | $206.25 | $206.62 | $206.62 | 25,971 |
| 2025-05-08 | $206.49 | $208.56 | $206.49 | $206.76 | $206.76 | 10,365 |
| 2025-05-07 | $204.95 | $205.03 | $203.78 | $204.81 | $204.81 | 2,755 |
| 2025-05-06 | $204.11 | $205.48 | $204.10 | $204.28 | $204.28 | 7,929 |
| 2025-05-05 | $205.19 | $206.62 | $205.19 | $205.63 | $205.63 | 2,646 |
| 2025-05-02 | $206.05 | $207.10 | $205.86 | $206.73 | $206.73 | 7,842 |
| 2025-05-01 | $203.23 | $205.08 | $203.14 | $203.14 | $203.14 | 2,457 |
| 2025-04-30 | $198.86 | $202.45 | $198.86 | $202.45 | $202.45 | 8,405 |
| 2025-04-29 | $201.22 | $202.85 | $201.22 | $202.47 | $202.47 | 6,279 |
| 2025-04-28 | $201.59 | $201.59 | $199.44 | $201.51 | $201.51 | 2,784 |
| 2025-04-25 | $199.86 | $200.86 | $199.86 | $200.86 | $200.86 | 5,315 |
| 2025-04-24 | $196.28 | $200.03 | $196.28 | $200.03 | $200.03 | 15,295 |
| 2025-04-23 | $198.09 | $198.80 | $195.51 | $196.33 | $196.33 | 8,420 |
| 2025-04-22 | $190.21 | $193.13 | $190.21 | $193.13 | $193.13 | 5,824 |
| 2025-04-21 | $190.55 | $191.84 | $186.74 | $188.38 | $188.38 | 5,123 |
| 2025-04-17 | $193.10 | $193.88 | $192.60 | $192.60 | $192.60 | 14,161 |
| 2025-04-16 | $193.60 | $194.65 | $190.30 | $191.91 | $191.91 | 6,931 |
| 2025-04-15 | $195.90 | $196.56 | $195.32 | $195.49 | $195.49 | 7,144 |
| 2025-04-14 | $197.04 | $197.04 | $194.78 | $195.73 | $195.73 | 2,155 |
| 2025-04-11 | $189.46 | $194.13 | $189.46 | $193.89 | $193.89 | 10,122 |
| 2025-04-10 | $193.55 | $193.55 | $187.30 | $190.75 | $190.75 | 11,772 |
| 2025-04-09 | $182.45 | $198.14 | $180.29 | $198.14 | $198.14 | 24,908 |
| 2025-04-08 | $191.28 | $191.51 | $180.08 | $181.13 | $181.13 | 61,252 |
| 2025-04-07 | $179.13 | $185.05 | $179.13 | $184.71 | $184.71 | 2,175 |
| 2025-04-04 | $190.59 | $190.84 | $185.77 | $185.77 | $185.77 | 10,934 |
| 2025-04-03 | $200.82 | $200.82 | $196.94 | $196.94 | $196.94 | 6,772 |
| 2025-04-02 | $205.92 | $208.33 | $205.92 | $208.33 | $208.33 | 2,262 |
| 2025-04-01 | $205.11 | $206.83 | $204.76 | $206.26 | $206.26 | 4,342 |
| 2025-03-31 | $202.49 | $205.74 | $202.15 | $205.74 | $205.74 | 8,130 |
| 2025-03-28 | $205.20 | $205.20 | $204.36 | $204.82 | $204.82 | 24,000 |
| 2025-03-27 | $208.65 | $209.73 | $208.61 | $208.96 | $208.96 | 5,357 |
| 2025-03-26 | $212.21 | $212.21 | $209.13 | $209.71 | $209.71 | 16,872 |
| 2025-03-25 | $211.77 | $211.77 | $211.53 | $211.59 | $211.59 | 814 |
| 2025-03-24 | $211.41 | $211.68 | $210.54 | $211.68 | $211.68 | 8,759 |
| 2025-03-21 | $206.32 | $207.52 | $206.09 | $207.52 | $207.52 | 5,594 |
| 2025-03-20 | $207.62 | $209.87 | $207.62 | $208.34 | $207.89 | 6,110 |
| 2025-03-19 | $207.03 | $209.42 | $207.03 | $208.84 | $208.38 | 9,474 |
| 2025-03-18 | $207.10 | $207.10 | $206.06 | $206.46 | $206.46 | 4,140 |
| 2025-03-17 | $207.23 | $209.10 | $207.23 | $208.43 | $208.43 | 24,696 |
| 2025-03-14 | $204.75 | $206.64 | $204.75 | $206.64 | $206.64 | 7,980 |
| 2025-03-13 | $204.59 | $204.59 | $201.38 | $202.06 | $202.06 | 33,851 |
| 2025-03-12 | $204.91 | $205.77 | $203.28 | $205.02 | $205.02 | 6,077 |
| 2025-03-11 | $203.72 | $206.28 | $202.87 | $204.67 | $204.67 | 4,891 |
| 2025-03-10 | $208.00 | $208.31 | $204.40 | $205.76 | $205.76 | 19,377 |
| 2025-03-07 | $209.28 | $211.31 | $209.28 | $211.26 | $211.26 | 5,471 |
| 2025-03-06 | $212.12 | $212.12 | $209.58 | $210.11 | $210.11 | 4,623 |
| 2025-03-05 | $211.30 | $213.76 | $210.02 | $213.66 | $213.66 | 8,509 |
| 2025-03-04 | $212.65 | $213.21 | $209.53 | $211.39 | $211.39 | 18,197 |
| 2025-03-03 | $216.83 | $216.83 | $214.16 | $214.16 | $214.16 | 2,269 |
| 2025-02-28 | $215.15 | $218.42 | $215.15 | $218.42 | $218.42 | 5,107 |
| 2025-02-27 | $219.11 | $219.11 | $215.56 | $215.58 | $215.58 | 10,221 |
| 2025-02-26 | $218.98 | $220.21 | $217.96 | $218.40 | $218.40 | 4,880 |
| 2025-02-25 | $217.94 | $219.12 | $216.90 | $218.44 | $218.44 | 4,737 |
| 2025-02-24 | $219.91 | $220.76 | $219.11 | $219.34 | $219.34 | 3,445 |
| 2025-02-21 | $223.20 | $223.20 | $220.30 | $220.30 | $220.30 | 1,535 |
| 2025-02-20 | $224.04 | $224.57 | $223.50 | $224.57 | $224.57 | 4,235 |
| 2025-02-19 | $225.16 | $225.99 | $225.16 | $225.80 | $225.80 | 17,724 |
| 2025-02-18 | $225.27 | $225.63 | $224.89 | $225.63 | $225.63 | 6,090 |
| 2025-02-14 | $225.24 | $225.31 | $224.79 | $224.99 | $224.99 | 4,600 |
| 2025-02-13 | $223.48 | $224.74 | $223.38 | $224.74 | $224.74 | 7,983 |
| 2025-02-12 | $221.43 | $222.78 | $221.43 | $222.39 | $222.39 | 4,684 |
| 2025-02-11 | $223.37 | $223.53 | $222.85 | $223.51 | $223.51 | 5,101 |
| 2025-02-10 | $222.97 | $223.57 | $222.97 | $223.36 | $223.36 | 2,888 |
| 2025-02-07 | $223.98 | $224.11 | $222.28 | $222.30 | $222.30 | 69,530 |
| 2025-02-06 | $224.34 | $224.45 | $223.19 | $224.38 | $224.38 | 12,339 |
| 2025-02-05 | $222.66 | $223.93 | $222.30 | $223.93 | $223.93 | 5,061 |
| 2025-02-04 | $221.47 | $222.88 | $221.47 | $222.81 | $222.81 | 4,237 |
| 2025-02-03 | $219.64 | $222.09 | $218.84 | $221.22 | $221.22 | 5,504 |
| 2025-01-31 | $225.04 | $225.83 | $222.90 | $223.32 | $223.32 | 21,100 |
| 2025-01-30 | $224.38 | $225.22 | $223.43 | $224.57 | $224.57 | 19,994 |
| 2025-01-29 | $223.58 | $223.83 | $222.33 | $223.21 | $223.21 | 5,765 |
| 2025-01-28 | $223.34 | $224.10 | $222.99 | $223.87 | $223.87 | 7,280 |
| 2025-01-27 | $222.00 | $222.81 | $221.53 | $222.32 | $222.32 | 3,981 |
| 2025-01-24 | $225.44 | $225.54 | $224.41 | $224.77 | $224.77 | 3,925 |
| 2025-01-23 | $223.77 | $225.07 | $223.76 | $225.07 | $225.07 | 2,710 |
| 2025-01-22 | $224.41 | $224.63 | $224.20 | $224.20 | $224.20 | 11,739 |
| 2025-01-21 | $222.96 | $223.78 | $222.62 | $223.78 | $223.78 | 26,914 |
| 2025-01-17 | $221.41 | $222.02 | $221.41 | $221.42 | $221.42 | 30,115 |
| 2025-01-16 | $219.38 | $220.26 | $219.38 | $219.83 | $219.83 | 29,551 |
| 2025-01-15 | $219.54 | $219.70 | $218.82 | $219.70 | $219.70 | 8,859 |
| 2025-01-14 | $215.53 | $216.18 | $214.31 | $215.79 | $215.79 | 8,109 |
| 2025-01-13 | $213.05 | $214.76 | $213.01 | $214.76 | $214.76 | 3,438 |
| 2025-01-10 | $215.66 | $215.66 | $213.39 | $214.04 | $214.04 | 4,606 |
| 2025-01-08 | $216.23 | $217.48 | $216.23 | $217.25 | $217.25 | 4,411 |
| 2025-01-07 | $220.02 | $220.16 | $216.82 | $217.18 | $217.18 | 10,016 |
| 2025-01-06 | $220.45 | $220.99 | $219.19 | $219.23 | $219.23 | 2,628 |
| 2025-01-03 | $216.20 | $218.33 | $216.11 | $218.24 | $218.24 | 20,594 |
| 2025-01-02 | $216.97 | $216.99 | $214.99 | $215.61 | $215.61 | 3,989 |
| 2024-12-31 | $217.23 | $217.23 | $215.77 | $215.96 | $215.96 | 985 |
| 2024-12-30 | $215.92 | $217.54 | $215.27 | $216.78 | $216.78 | 13,765 |
| 2024-12-27 | $219.65 | $219.95 | $218.06 | $218.62 | $218.62 | 8,768 |
| 2024-12-26 | $220.02 | $221.17 | $220.02 | $221.13 | $221.13 | 14,762 |
| 2024-12-24 | $218.50 | $220.54 | $218.50 | $220.54 | $220.54 | 8,949 |
| 2024-12-23 | $216.90 | $218.58 | $216.41 | $218.58 | $218.58 | 3,013 |
| 2024-12-20 | $218.11 | $219.07 | $217.31 | $217.31 | $217.31 | 8,396 |
| 2024-12-19 | $217.83 | $217.83 | $216.11 | $216.11 | $215.25 | 6,035 |
| 2024-12-18 | $223.68 | $224.47 | $216.32 | $216.88 | $216.02 | 11,230 |
| 2024-12-17 | $224.01 | $224.02 | $223.37 | $223.62 | $222.73 | 28,607 |
| 2024-12-16 | $224.60 | $225.48 | $224.60 | $225.14 | $224.24 | 12,381 |
| 2024-12-13 | $224.46 | $224.64 | $224.08 | $224.39 | $224.39 | 4,086 |
| 2024-12-12 | $225.38 | $225.82 | $224.86 | $224.86 | $224.86 | 6,747 |
| 2024-12-11 | $225.91 | $226.53 | $225.91 | $226.23 | $226.23 | 6,936 |
| 2024-12-10 | $225.48 | $225.76 | $224.52 | $224.52 | $224.52 | 2,103 |
| 2024-12-09 | $226.57 | $226.57 | $225.48 | $225.48 | $225.48 | 1,948 |
| 2024-12-06 | $227.36 | $227.36 | $226.56 | $226.92 | $226.92 | 36,165 |
| 2024-12-05 | $226.89 | $227.39 | $226.50 | $226.50 | $226.50 | 2,821 |
| 2024-12-04 | $226.76 | $227.39 | $226.76 | $227.39 | $227.39 | 3,206 |
| 2024-12-03 | $226.16 | $226.44 | $226.09 | $226.28 | $226.28 | 3,700 |
| 2024-12-02 | $226.76 | $226.80 | $226.26 | $226.63 | $226.63 | 81,317 |
| 2024-11-29 | $226.06 | $226.81 | $226.06 | $226.46 | $226.46 | 2,117 |
| 2024-11-27 | $225.83 | $225.97 | $225.26 | $225.30 | $225.30 | 3,243 |
| 2024-11-26 | $225.69 | $226.06 | $225.23 | $226.06 | $226.06 | 6,802 |
| 2024-11-25 | $225.61 | $226.53 | $225.61 | $225.75 | $225.75 | 17,144 |
| 2024-11-22 | $223.17 | $224.14 | $223.17 | $224.14 | $224.14 | 7,053 |
| 2024-11-21 | $221.07 | $222.80 | $220.31 | $222.23 | $222.23 | 52,753 |
| 2024-11-20 | $220.21 | $220.30 | $218.49 | $220.30 | $220.30 | 20,277 |
| 2024-11-19 | $218.69 | $220.41 | $218.69 | $220.10 | $220.10 | 21,505 |
| 2024-11-18 | $218.76 | $220.29 | $218.76 | $219.50 | $219.50 | 8,051 |
| 2024-11-15 | $220.59 | $220.59 | $218.37 | $218.92 | $218.92 | 44,125 |
| 2024-11-14 | $222.30 | $222.63 | $221.25 | $221.25 | $221.25 | 8,955 |
| 2024-11-13 | $223.76 | $224.08 | $222.86 | $222.86 | $222.86 | 2,397 |
| 2024-11-12 | $224.33 | $224.33 | $223.07 | $223.07 | $223.07 | 2,415 |
| 2024-11-11 | $224.22 | $224.98 | $223.94 | $224.40 | $224.40 | 2,374 |
| 2024-11-08 | $222.74 | $223.33 | $222.74 | $223.33 | $223.33 | 4,539 |
| 2024-11-07 | $221.87 | $222.73 | $221.87 | $222.41 | $222.41 | 6,611 |
| 2024-11-06 | $220.00 | $221.52 | $219.99 | $221.52 | $221.52 | 2,466 |
| 2024-11-05 | $213.44 | $214.19 | $213.44 | $214.19 | $214.19 | 2,468 |
| 2024-11-04 | $212.02 | $212.43 | $211.43 | $211.46 | $211.46 | 3,698 |
| 2024-11-01 | $212.75 | $213.20 | $211.89 | $211.89 | $211.89 | 7,102 |
| 2024-10-31 | $213.76 | $213.76 | $211.00 | $211.00 | $211.00 | 9,445 |
| 2024-10-30 | $214.92 | $215.96 | $214.62 | $214.62 | $214.62 | 8,941 |
| 2024-10-29 | $214.59 | $215.29 | $214.59 | $214.92 | $214.92 | 3,204 |
| 2024-10-28 | $201.98 | $215.41 | $201.98 | $215.11 | $215.11 | 16,350 |
| 2024-10-25 | $215.57 | $215.57 | $213.66 | $213.72 | $213.72 | 5,403 |
| 2024-10-24 | $214.14 | $214.29 | $213.39 | $214.23 | $214.23 | 46,402 |
| 2024-10-23 | $214.68 | $214.68 | $213.20 | $213.52 | $213.52 | 3,285 |
| 2024-10-22 | $203.48 | $215.47 | $203.48 | $215.30 | $215.30 | 9,045 |
| 2024-10-21 | $215.58 | $215.66 | $215.51 | $215.53 | $215.53 | 1,720 |
| 2024-10-18 | $216.77 | $217.14 | $216.77 | $217.08 | $217.08 | 1,417 |
| 2024-10-17 | $216.99 | $216.99 | $216.57 | $216.57 | $216.57 | 599 |
| 2024-10-16 | $216.02 | $216.64 | $216.02 | $216.48 | $216.48 | 4,823 |
| 2024-10-15 | $216.13 | $216.21 | $215.19 | $215.19 | $215.19 | 3,585 |
| 2024-10-14 | $214.96 | $216.31 | $214.96 | $216.31 | $216.31 | 1,907 |
| 2024-10-11 | $214.49 | $214.77 | $214.44 | $214.77 | $214.77 | 791 |
| 2024-10-10 | $212.90 | $212.90 | $212.23 | $212.71 | $212.71 | 2,387 |
| 2024-10-09 | $212.73 | $213.25 | $212.73 | $213.25 | $213.25 | 2,907 |
| 2024-10-08 | $211.48 | $211.86 | $211.35 | $211.86 | $211.86 | 1,113 |
| 2024-10-07 | $211.30 | $211.67 | $210.07 | $210.48 | $210.48 | 1,464 |
| 2024-10-04 | $211.58 | $212.33 | $210.87 | $212.33 | $212.33 | 1,164 |
| 2024-10-03 | $209.74 | $210.47 | $209.73 | $210.31 | $210.31 | 5,428 |
| 2024-10-02 | $210.57 | $211.13 | $210.57 | $210.77 | $210.77 | 4,344 |
| 2024-10-01 | $212.84 | $212.84 | $210.51 | $210.86 | $210.86 | 8,900 |
| 2024-09-30 | $211.70 | $212.91 | $211.70 | $212.84 | $212.84 | 39,251 |
| 2024-09-27 | $212.14 | $212.41 | $212.07 | $212.40 | $212.40 | 40,775 |
| 2024-09-26 | $212.32 | $212.77 | $211.52 | $211.89 | $211.89 | 13,914 |
| 2024-09-25 | $211.34 | $211.84 | $210.62 | $210.71 | $210.71 | 3,759 |
| 2024-09-24 | $211.90 | $211.90 | $211.56 | $211.79 | $211.79 | 3,197 |
| 2024-09-23 | $210.83 | $211.50 | $210.83 | $211.47 | $211.47 | 11,345 |
| 2024-09-20 | $210.96 | $211.24 | $210.85 | $210.93 | $210.93 | 5,930 |
| 2024-09-19 | $212.06 | $212.95 | $212.06 | $212.51 | $211.84 | 6,174 |
| 2024-09-18 | $209.54 | $211.14 | $209.03 | $209.08 | $208.43 | 10,599 |
| 2024-09-17 | $209.75 | $210.38 | $208.94 | $209.35 | $208.69 | 3,246 |
| 2024-09-16 | $207.74 | $208.84 | $207.74 | $208.84 | $208.19 | 1,235 |
| 2024-09-13 | $207.63 | $208.14 | $207.35 | $208.07 | $207.41 | 2,418 |
| 2024-09-12 | $204.84 | $206.12 | $204.84 | $205.94 | $205.29 | 2,839 |
| 2024-09-11 | $202.22 | $204.27 | $200.84 | $204.27 | $204.27 | 4,041 |
| 2024-09-10 | $202.81 | $202.81 | $201.28 | $202.74 | $202.74 | 43,105 |
| 2024-09-09 | $202.04 | $202.96 | $202.04 | $202.33 | $202.33 | 2,253 |
| 2024-09-06 | $204.51 | $204.51 | $200.60 | $200.66 | $200.66 | 4,682 |
| 2024-09-05 | $205.01 | $205.01 | $203.54 | $203.90 | $203.90 | 3,410 |
| 2024-09-04 | $205.42 | $206.08 | $204.77 | $204.98 | $204.98 | 1,892 |
| 2024-09-03 | $207.98 | $207.98 | $204.84 | $205.25 | $205.25 | 3,789 |
| 2024-08-30 | $208.82 | $209.78 | $207.97 | $209.78 | $209.78 | 2,157 |
| 2024-08-29 | $208.33 | $209.72 | $208.00 | $208.00 | $208.00 | 1,785 |
| 2024-08-28 | $208.51 | $208.62 | $207.73 | $207.84 | $207.84 | 2,539 |
| 2024-08-27 | $208.15 | $208.92 | $208.15 | $208.78 | $208.78 | 2,514 |
| 2024-08-26 | $209.75 | $210.03 | $208.78 | $208.78 | $208.78 | 1,885 |
| 2024-08-23 | $208.39 | $209.32 | $208.35 | $209.32 | $209.32 | 60,008 |
| 2024-08-22 | $207.11 | $207.23 | $205.82 | $205.82 | $205.82 | 2,370 |
| 2024-08-21 | $206.94 | $207.62 | $206.65 | $207.62 | $207.62 | 4,593 |
| 2024-08-20 | $206.90 | $207.18 | $206.22 | $206.37 | $206.37 | 1,223 |
| 2024-08-19 | $205.70 | $207.14 | $205.70 | $207.14 | $207.14 | 12,028 |
| 2024-08-16 | $203.80 | $205.49 | $203.80 | $205.24 | $205.24 | 92,638 |
| 2024-08-15 | $203.70 | $204.93 | $203.70 | $204.49 | $204.49 | 5,693 |
| 2024-08-14 | $201.30 | $201.40 | $200.96 | $201.24 | $201.24 | 4,078 |
| 2024-08-13 | $199.38 | $200.60 | $199.38 | $200.60 | $200.60 | 1,209 |
| 2024-08-12 | $198.65 | $198.65 | $197.31 | $197.31 | $197.31 | 6,065 |
| 2024-08-09 | $197.44 | $198.29 | $197.41 | $198.02 | $198.02 | 5,559 |
| 2024-08-08 | $196.48 | $197.54 | $196.48 | $197.50 | $197.50 | 1,655 |
| 2024-08-07 | $197.86 | $197.86 | $193.19 | $193.19 | $193.19 | 1,435 |
| 2024-08-06 | $193.07 | $196.01 | $193.07 | $194.79 | $194.79 | 1,060 |
| 2024-08-05 | $194.18 | $194.52 | $192.10 | $192.68 | $192.68 | 6,228 |
| 2024-08-02 | $198.61 | $198.63 | $197.62 | $198.56 | $198.56 | 4,019 |
| 2024-08-01 | $207.34 | $207.34 | $202.51 | $203.19 | $203.19 | 2,452 |
| 2024-07-31 | $206.73 | $207.79 | $206.48 | $207.05 | $207.05 | 1,352 |
| 2024-07-30 | $204.25 | $204.83 | $203.41 | $204.83 | $204.83 | 5,886 |
| 2024-07-29 | $205.50 | $205.50 | $204.83 | $204.91 | $204.91 | 986 |
| 2024-07-26 | $204.11 | $205.66 | $204.11 | $204.92 | $204.92 | 2,352 |
| 2024-07-25 | $202.15 | $204.17 | $202.04 | $202.59 | $202.59 | 3,432 |
| 2024-07-24 | $204.08 | $204.08 | $202.21 | $202.21 | $202.21 | 2,270 |
| 2024-07-23 | $206.11 | $207.08 | $205.90 | $206.54 | $206.54 | 1,764 |
| 2024-07-22 | $205.78 | $206.53 | $205.22 | $206.53 | $206.53 | 2,480 |
| 2024-07-19 | $205.17 | $205.17 | $204.28 | $204.28 | $204.28 | 11,602 |
| 2024-07-18 | $207.89 | $207.89 | $205.17 | $205.79 | $205.79 | 3,532 |
| 2024-07-17 | $208.00 | $208.52 | $207.82 | $207.82 | $207.82 | 8,201 |
| 2024-07-16 | $207.65 | $210.17 | $207.65 | $210.14 | $210.14 | 6,108 |
| 2024-07-15 | $207.74 | $208.30 | $206.94 | $207.19 | $207.19 | 4,299 |
| 2024-07-12 | $206.33 | $207.05 | $206.18 | $206.18 | $206.18 | 2,576 |
| 2024-07-11 | $204.96 | $205.41 | $204.46 | $205.00 | $205.00 | 12,840 |
| 2024-07-10 | $202.39 | $204.21 | $202.39 | $204.21 | $204.21 | 4,938 |
| 2024-07-09 | $202.28 | $202.88 | $202.13 | $202.13 | $202.13 | 2,106 |
| 2024-07-08 | $202.57 | $202.57 | $202.15 | $202.24 | $202.24 | 2,136 |
| 2024-07-05 | $201.41 | $201.99 | $201.41 | $201.99 | $201.99 | 9,918 |
| 2024-07-03 | $201.49 | $201.62 | $201.24 | $201.62 | $201.62 | 969 |
| 2024-07-02 | $199.92 | $200.81 | $199.90 | $200.81 | $200.81 | 2,894 |
| 2024-07-01 | $199.59 | $199.88 | $199.26 | $199.88 | $199.88 | 2,710 |
| 2024-06-28 | $200.75 | $201.12 | $199.85 | $199.85 | $199.85 | 6,958 |
| 2024-06-27 | $199.72 | $199.99 | $199.46 | $199.99 | $199.99 | 10,882 |
| 2024-06-26 | $199.15 | $199.87 | $198.92 | $199.87 | $199.87 | 81,810 |
| 2024-06-25 | $199.73 | $199.73 | $199.05 | $199.52 | $199.52 | 5,483 |
| 2024-06-24 | $200.07 | $200.19 | $199.80 | $199.80 | $199.80 | 1,296 |
| 2024-06-21 | $199.55 | $199.58 | $199.23 | $199.58 | $199.58 | 7,272 |
| 2024-06-20 | $199.89 | $201.25 | $199.79 | $200.35 | $199.66 | 26,195 |
| 2024-06-18 | $199.38 | $200.66 | $199.38 | $200.65 | $199.96 | 19,274 |
| 2024-06-17 | $197.46 | $200.56 | $197.46 | $200.17 | $199.48 | 63,364 |
| 2024-06-14 | $198.06 | $198.50 | $198.06 | $198.50 | $197.81 | 1,624 |
| 2024-06-13 | $199.86 | $199.86 | $198.58 | $199.70 | $199.01 | 16,197 |
| 2024-06-12 | $201.02 | $201.02 | $199.46 | $199.95 | $199.26 | 6,113 |
| 2024-06-11 | $197.60 | $197.86 | $197.60 | $197.79 | $197.11 | 2,611 |
| 2024-06-10 | $196.69 | $197.99 | $196.69 | $197.97 | $197.29 | 2,661 |
| 2024-06-07 | $198.06 | $198.15 | $197.52 | $197.52 | $197.52 | 1,797 |
| 2024-06-06 | $198.13 | $198.13 | $197.88 | $197.99 | $197.99 | 2,823 |
| 2024-06-05 | $196.68 | $198.26 | $196.68 | $198.26 | $198.26 | 180,072 |
| 2024-06-04 | $196.21 | $196.37 | $195.61 | $196.11 | $196.11 | 5,792 |
| 2024-06-03 | $195.82 | $196.76 | $195.82 | $196.76 | $196.76 | 2,211 |
| 2024-05-31 | $196.39 | $197.34 | $195.16 | $197.34 | $197.34 | 1,402 |
| 2024-05-30 | $194.85 | $196.04 | $194.85 | $195.38 | $195.38 | 7,410 |
| 2024-05-29 | $195.95 | $195.95 | $195.55 | $195.55 | $195.55 | 11,888 |
| 2024-05-28 | $197.97 | $197.97 | $196.66 | $197.24 | $197.24 | 1,664 |
| 2024-05-24 | $197.40 | $197.77 | $197.40 | $197.52 | $197.52 | 574 |
| 2024-05-23 | $199.10 | $199.10 | $195.97 | $196.16 | $196.16 | 4,770 |
| 2024-05-22 | $198.90 | $198.92 | $197.66 | $198.09 | $198.09 | 12,785 |
| 2024-05-21 | $199.07 | $199.17 | $198.80 | $199.17 | $199.17 | 29,838 |
| 2024-05-20 | $199.52 | $199.56 | $198.74 | $198.92 | $198.92 | 2,718 |
| 2024-05-17 | $198.73 | $198.91 | $198.61 | $198.90 | $198.90 | 36,083 |
| 2024-05-16 | $199.51 | $199.58 | $198.77 | $198.77 | $198.77 | 7,303 |
| 2024-05-15 | $198.61 | $199.46 | $198.35 | $199.46 | $199.46 | 5,283 |
| 2024-05-14 | $196.68 | $197.48 | $196.60 | $197.48 | $197.48 | 2,446 |
| 2024-05-13 | $196.70 | $196.70 | $196.01 | $196.09 | $196.09 | 9,529 |
| 2024-05-10 | $196.70 | $196.87 | $195.73 | $196.13 | $196.13 | 36,349 |
| 2024-05-09 | $194.62 | $196.07 | $194.62 | $196.07 | $196.07 | 32,388 |
| 2024-05-08 | $193.77 | $194.68 | $193.76 | $194.68 | $194.68 | 3,410 |
| 2024-05-07 | $193.93 | $195.28 | $191.65 | $194.72 | $194.72 | 4,736 |
| 2024-05-06 | $193.81 | $194.41 | $193.79 | $194.41 | $194.41 | 3,188 |
| 2024-05-03 | $191.79 | $192.39 | $191.79 | $192.39 | $192.39 | 2,293 |
| 2024-05-02 | $189.94 | $190.39 | $189.38 | $190.11 | $190.11 | 3,975 |
| 2024-05-01 | $188.10 | $190.34 | $187.83 | $188.35 | $188.35 | 5,057 |
| 2024-04-30 | $190.32 | $190.32 | $188.72 | $188.72 | $188.72 | 11,389 |
| 2024-04-29 | $191.48 | $191.98 | $191.48 | $191.73 | $191.73 | 1,146 |
| 2024-04-26 | $190.48 | $191.53 | $190.48 | $191.04 | $191.04 | 4,030 |
| 2024-04-25 | $187.63 | $189.42 | $187.63 | $189.42 | $189.42 | 2,736 |
| 2024-04-24 | $190.50 | $190.92 | $189.59 | $190.54 | $190.54 | 14,424 |
| 2024-04-23 | $188.60 | $190.72 | $188.60 | $190.31 | $190.31 | 5,830 |
| 2024-04-22 | $187.02 | $188.86 | $187.02 | $187.96 | $187.96 | 6,247 |
| 2024-04-19 | $187.26 | $187.26 | $185.69 | $186.32 | $186.32 | 5,801 |
| 2024-04-18 | $187.27 | $188.53 | $186.79 | $186.98 | $186.98 | 4,868 |
| 2024-04-17 | $189.49 | $189.49 | $187.10 | $187.44 | $187.44 | 4,918 |
| 2024-04-16 | $188.09 | $189.33 | $188.03 | $188.38 | $188.38 | 2,751 |
| 2024-04-15 | $191.82 | $191.82 | $189.10 | $189.10 | $189.10 | 3,443 |
| 2024-04-12 | $192.74 | $192.74 | $191.28 | $191.28 | $191.28 | 6,539 |
| 2024-04-11 | $193.30 | $194.52 | $193.13 | $194.40 | $194.40 | 954 |
| 2024-04-10 | $194.17 | $194.17 | $192.59 | $193.42 | $193.42 | 3,915 |
| 2024-04-09 | $195.96 | $195.96 | $195.10 | $195.86 | $195.86 | 5,725 |
| 2024-04-08 | $195.37 | $196.12 | $195.37 | $195.64 | $195.64 | 6,366 |
| 2024-04-05 | $193.92 | $195.83 | $193.92 | $195.36 | $195.36 | 2,419 |
| 2024-04-04 | $197.42 | $197.42 | $193.60 | $193.75 | $193.75 | 11,031 |
| 2024-04-03 | $196.25 | $196.35 | $195.57 | $195.88 | $195.88 | 17,792 |
| 2024-04-02 | $194.99 | $195.48 | $194.92 | $195.48 | $195.48 | 14,582 |
| 2024-04-01 | $198.08 | $198.08 | $197.18 | $197.47 | $197.47 | 52,016 |
| 2024-03-28 | $198.37 | $198.39 | $197.96 | $198.39 | $198.39 | 19,467 |
| 2024-03-27 | $195.69 | $197.79 | $195.69 | $197.79 | $197.79 | 3,891 |
| 2024-03-26 | $196.35 | $196.35 | $195.21 | $195.34 | $195.34 | 15,575 |
| 2024-03-25 | $195.96 | $196.22 | $195.73 | $195.73 | $195.73 | 4,898 |
| 2024-03-22 | $196.39 | $196.42 | $195.97 | $196.19 | $196.19 | 1,939 |
| 2024-03-21 | $197.58 | $197.58 | $196.99 | $197.05 | $197.05 | 15,726 |
| 2024-03-20 | $193.58 | $195.83 | $193.44 | $195.67 | $195.67 | 7,632 |
| 2024-03-19 | $191.90 | $193.54 | $191.87 | $193.53 | $193.53 | 26,720 |
| 2024-03-18 | $192.47 | $193.01 | $192.28 | $192.36 | $192.36 | 21,241 |
| 2024-03-15 | $191.47 | $192.33 | $191.11 | $191.60 | $191.60 | 29,441 |
| 2024-03-14 | $193.57 | $193.57 | $191.84 | $192.49 | $192.06 | 92,692 |
| 2024-03-13 | $194.19 | $194.57 | $193.58 | $194.00 | $193.57 | 15,637 |
| 2024-03-12 | $193.07 | $194.15 | $192.98 | $194.15 | $193.72 | 3,876 |
| 2024-03-11 | $192.52 | $192.78 | $192.28 | $192.58 | $192.15 | 4,837 |
| 2024-03-08 | $195.16 | $195.16 | $192.99 | $193.00 | $193.00 | 15,465 |
| 2024-03-07 | $193.40 | $194.00 | $193.26 | $193.79 | $193.79 | 26,465 |
| 2024-03-06 | $191.95 | $192.51 | $191.53 | $191.93 | $191.93 | 8,038 |
| 2024-03-05 | $190.91 | $191.99 | $190.64 | $191.07 | $191.07 | 26,917 |
| 2024-03-04 | $192.16 | $193.02 | $192.16 | $192.53 | $192.53 | 7,266 |
| 2024-03-01 | $191.35 | $192.90 | $191.35 | $192.90 | $192.90 | 8,732 |
| 2024-02-29 | $190.69 | $191.67 | $190.28 | $191.67 | $191.67 | 7,283 |
| 2024-02-28 | $189.98 | $190.66 | $189.98 | $190.33 | $190.33 | 5,252 |
| 2024-02-27 | $190.45 | $190.89 | $190.35 | $190.89 | $190.89 | 21,761 |
| 2024-02-26 | $190.66 | $190.66 | $189.97 | $190.25 | $190.25 | 2,925 |
| 2024-02-23 | $190.90 | $190.97 | $190.41 | $190.71 | $190.71 | 50,927 |
| 2024-02-22 | $188.98 | $190.57 | $188.98 | $190.41 | $190.41 | 22,099 |
| 2024-02-21 | $186.53 | $187.16 | $186.24 | $187.16 | $187.16 | 5,395 |
| 2024-02-20 | $187.32 | $187.66 | $186.64 | $187.01 | $187.01 | 5,144 |
| 2024-02-16 | $188.92 | $189.56 | $188.44 | $188.51 | $188.51 | 2,856 |
| 2024-02-15 | $188.52 | $189.66 | $188.52 | $189.64 | $189.64 | 6,409 |
| 2024-02-14 | $186.74 | $187.56 | $186.05 | $187.56 | $187.56 | 9,563 |
| 2024-02-13 | $185.39 | $186.12 | $184.80 | $185.27 | $185.27 | 2,059 |
| 2024-02-12 | $188.13 | $189.70 | $188.13 | $189.14 | $189.14 | 6,065 |
| 2024-02-09 | $187.24 | $188.30 | $187.24 | $188.20 | $188.20 | 3,219 |
| 2024-02-08 | $186.30 | $186.97 | $186.28 | $186.94 | $186.94 | 15,319 |
| 2024-02-07 | $185.46 | $186.36 | $185.41 | $186.15 | $186.15 | 7,317 |
| 2024-02-06 | $184.65 | $185.15 | $184.65 | $185.15 | $185.15 | 3,427 |
| 2024-02-05 | $185.09 | $185.09 | $184.17 | $184.80 | $184.80 | 3,056 |
| 2024-02-02 | $184.29 | $186.23 | $184.15 | $186.17 | $186.17 | 5,487 |
| 2024-02-01 | $183.53 | $184.63 | $182.76 | $184.63 | $184.63 | 2,135 |
| 2024-01-31 | $184.70 | $185.32 | $182.67 | $182.67 | $182.67 | 4,082 |
| 2024-01-30 | $186.05 | $186.33 | $185.89 | $186.14 | $186.14 | 8,979 |
| 2024-01-29 | $184.73 | $186.33 | $184.73 | $186.33 | $186.33 | 5,899 |
| 2024-01-26 | $184.92 | $185.17 | $184.65 | $184.73 | $184.73 | 14,098 |
| 2024-01-25 | $184.50 | $184.50 | $183.88 | $184.49 | $184.49 | 2,202 |
| 2024-01-24 | $184.81 | $184.81 | $183.50 | $183.50 | $183.50 | 2,145 |
| 2024-01-23 | $183.16 | $183.73 | $183.12 | $183.73 | $183.73 | 1,957 |
| 2024-01-22 | $183.03 | $183.70 | $183.03 | $183.62 | $183.62 | 5,525 |
| 2024-01-19 | $180.51 | $182.50 | $180.45 | $182.32 | $182.32 | 6,268 |
| 2024-01-18 | $179.36 | $180.17 | $178.83 | $180.17 | $180.17 | 5,486 |
| 2024-01-17 | $178.42 | $178.77 | $178.17 | $178.77 | $178.77 | 3,400 |
| 2024-01-16 | $179.79 | $180.51 | $179.47 | $179.80 | $179.80 | 20,448 |
| 2024-01-12 | $182.31 | $182.31 | $180.70 | $181.05 | $181.05 | 4,140 |
| 2024-01-11 | $179.89 | $181.37 | $179.89 | $181.23 | $181.23 | 3,563 |
| 2024-01-10 | $181.21 | $181.83 | $181.18 | $181.66 | $181.66 | 3,316 |
| 2024-01-09 | $180.60 | $181.08 | $180.59 | $180.93 | $180.93 | 3,574 |
| 2024-01-08 | $179.21 | $181.71 | $179.20 | $181.71 | $181.71 | 19,374 |
| 2024-01-05 | $178.60 | $180.14 | $178.55 | $179.10 | $179.10 | 7,347 |
| 2024-01-04 | $178.43 | $179.83 | $178.43 | $178.73 | $178.73 | 9,174 |
| 2024-01-03 | $180.13 | $180.39 | $179.20 | $179.20 | $179.20 | 9,506 |
| 2024-01-02 | $181.00 | $182.32 | $181.00 | $181.50 | $181.50 | 4,801 |
| 2023-12-29 | $183.46 | $183.53 | $182.16 | $182.48 | $182.48 | 6,474 |
| 2023-12-28 | $183.78 | $183.92 | $183.48 | $183.48 | $183.48 | 5,928 |
| 2023-12-27 | $183.36 | $183.75 | $183.16 | $183.34 | $183.34 | 15,379 |
| 2023-12-26 | $182.21 | $183.41 | $182.21 | $183.31 | $183.31 | 16,973 |
| 2023-12-22 | $182.78 | $182.78 | $182.02 | $182.11 | $182.11 | 11,754 |
| 2023-12-21 | $180.83 | $181.62 | $180.56 | $181.61 | $181.61 | 16,829 |
| 2023-12-20 | $181.56 | $182.60 | $179.52 | $179.52 | $179.52 | 5,116 |
| 2023-12-19 | $181.44 | $182.27 | $181.31 | $182.27 | $182.27 | 16,810 |
| 2023-12-18 | $180.11 | $180.97 | $180.11 | $180.68 | $180.68 | 9,329 |
| 2023-12-15 | $180.10 | $180.75 | $179.71 | $180.17 | $180.17 | 7,976 |
| 2023-12-14 | $181.57 | $181.95 | $180.39 | $181.56 | $180.57 | 30,462 |
| 2023-12-13 | $175.91 | $179.35 | $175.66 | $179.35 | $178.37 | 18,275 |
| 2023-12-12 | $175.39 | $176.06 | $175.39 | $175.88 | $174.92 | 4,254 |
| 2023-12-11 | $174.83 | $175.59 | $174.80 | $175.59 | $174.63 | 6,396 |
| 2023-12-08 | $173.56 | $175.06 | $173.56 | $174.84 | $173.89 | 25,459 |
| 2023-12-07 | $172.97 | $173.89 | $172.97 | $173.80 | $172.85 | 31,090 |
| 2023-12-06 | $173.57 | $174.05 | $172.43 | $172.43 | $171.49 | 2,838 |
| 2023-12-05 | $173.45 | $173.45 | $173.00 | $173.09 | $172.15 | 7,295 |
| 2023-12-04 | $172.91 | $174.00 | $172.91 | $173.96 | $173.01 | 14,248 |
| 2023-12-01 | $171.10 | $174.20 | $171.10 | $174.20 | $173.25 | 13,750 |
| 2023-11-30 | $171.53 | $171.93 | $171.09 | $171.81 | $170.87 | 11,296 |
| 2023-11-29 | $172.46 | $172.50 | $171.07 | $171.17 | $170.24 | 22,933 |
| 2023-11-28 | $170.43 | $171.23 | $170.43 | $170.69 | $169.76 | 28,053 |
| 2023-11-27 | $170.40 | $170.98 | $170.40 | $170.76 | $169.83 | 7,430 |
| 2023-11-24 | $171.06 | $171.06 | $171.03 | $171.03 | $170.09 | 581 |
| 2023-11-22 | $170.66 | $171.02 | $170.66 | $170.78 | $169.85 | 2,432 |
| 2023-11-21 | $170.20 | $170.21 | $169.94 | $169.99 | $169.06 | 3,847 |
| 2023-11-20 | $169.53 | $171.05 | $169.53 | $170.86 | $169.93 | 7,068 |
| 2023-11-17 | $169.24 | $169.76 | $169.22 | $169.68 | $168.75 | 13,745 |
| 2023-11-16 | $169.49 | $169.49 | $168.25 | $168.78 | $167.86 | 9,476 |
| 2023-11-15 | $169.23 | $170.40 | $169.23 | $169.44 | $168.52 | 9,192 |
| 2023-11-14 | $167.69 | $169.21 | $167.69 | $168.85 | $167.93 | 10,731 |
| 2023-11-13 | $163.99 | $164.54 | $163.99 | $164.27 | $163.37 | 3,375 |
| 2023-11-10 | $162.70 | $164.40 | $162.70 | $164.40 | $164.40 | 3,634 |
| 2023-11-09 | $163.83 | $164.02 | $162.06 | $162.06 | $162.06 | 6,725 |
| 2023-11-08 | $164.01 | $164.20 | $163.20 | $163.70 | $163.70 | 6,680 |
| 2023-11-07 | $163.13 | $164.34 | $163.13 | $163.98 | $163.98 | 21,148 |
| 2023-11-06 | $164.00 | $164.00 | $163.37 | $163.81 | $163.81 | 5,142 |
| 2023-11-03 | $163.99 | $164.97 | $163.99 | $164.36 | $164.36 | 7,388 |
| 2023-11-02 | $159.88 | $161.98 | $159.88 | $161.98 | $161.98 | 4,783 |
| 2023-11-01 | $157.19 | $158.67 | $157.19 | $158.58 | $158.58 | 3,560 |
| 2023-10-31 | $155.87 | $157.14 | $155.68 | $157.14 | $157.14 | 15,342 |
| 2023-10-30 | $154.85 | $156.19 | $154.85 | $155.96 | $155.96 | 3,028 |
| 2023-10-27 | $156.40 | $156.46 | $154.02 | $154.26 | $154.26 | 3,183 |
| 2023-10-26 | $156.30 | $156.47 | $155.26 | $155.55 | $155.55 | 9,475 |
| 2023-10-25 | $157.21 | $157.21 | $156.57 | $156.58 | $156.58 | 4,429 |
| 2023-10-24 | $159.12 | $159.13 | $158.20 | $159.00 | $159.00 | 1,157 |
| 2023-10-23 | $157.40 | $158.84 | $157.40 | $157.82 | $157.82 | 5,404 |
| 2023-10-20 | $160.29 | $160.29 | $158.49 | $158.49 | $158.49 | 8,403 |
| 2023-10-19 | $162.44 | $162.55 | $160.57 | $160.57 | $160.57 | 3,596 |
| 2023-10-18 | $163.63 | $163.77 | $161.99 | $162.29 | $162.29 | 12,212 |
| 2023-10-17 | $163.11 | $165.32 | $163.11 | $164.85 | $164.85 | 2,538 |
| 2023-10-16 | $163.13 | $164.60 | $163.11 | $164.23 | $164.23 | 70,143 |
| 2023-10-13 | $163.93 | $163.93 | $162.07 | $162.24 | $162.24 | 2,352 |
| 2023-10-12 | $164.21 | $164.58 | $162.40 | $163.20 | $163.20 | 9,071 |
| 2023-10-11 | $164.87 | $164.94 | $164.21 | $164.94 | $164.94 | 3,643 |
| 2023-10-10 | $163.95 | $165.17 | $163.95 | $164.43 | $164.43 | 2,490 |
| 2023-10-09 | $161.81 | $163.16 | $161.81 | $163.16 | $163.16 | 836 |
| 2023-10-06 | $159.34 | $162.60 | $159.34 | $162.04 | $162.04 | 4,868 |
| 2023-10-05 | $160.61 | $160.61 | $159.56 | $160.35 | $160.35 | 15,800 |
| 2023-10-04 | $159.31 | $160.59 | $158.99 | $160.50 | $160.50 | 6,994 |
| 2023-10-03 | $161.23 | $161.23 | $159.04 | $159.47 | $159.47 | 8,049 |
| 2023-10-02 | $162.77 | $162.77 | $161.28 | $162.03 | $162.03 | 3,938 |
| 2023-09-29 | $164.60 | $164.60 | $162.49 | $162.88 | $162.88 | 6,715 |
| 2023-09-28 | $162.54 | $163.76 | $162.11 | $163.37 | $163.37 | 7,639 |
| 2023-09-27 | $162.42 | $162.53 | $161.01 | $162.10 | $162.10 | 9,194 |
| 2023-09-26 | $163.06 | $163.06 | $161.55 | $161.70 | $161.70 | 3,625 |
| 2023-09-25 | $163.64 | $163.98 | $163.64 | $163.95 | $163.95 | 5,020 |
| 2023-09-22 | $164.15 | $164.44 | $163.19 | $163.35 | $163.35 | 9,994 |
| 2023-09-21 | $165.27 | $165.30 | $163.76 | $163.78 | $163.78 | 22,602 |
| 2023-09-20 | $168.51 | $168.51 | $166.57 | $166.57 | $166.57 | 3,387 |
| 2023-09-19 | $168.01 | $168.25 | $167.18 | $167.96 | $167.96 | 7,758 |
| 2023-09-18 | $168.86 | $169.03 | $168.24 | $168.32 | $168.32 | 3,211 |
| 2023-09-15 | $169.84 | $169.84 | $168.33 | $168.53 | $168.53 | 4,235 |
| 2023-09-14 | $170.72 | $171.07 | $170.34 | $170.99 | $170.41 | 9,977 |
| 2023-09-13 | $169.56 | $169.73 | $168.83 | $169.24 | $168.67 | 4,211 |
| 2023-09-12 | $169.99 | $170.46 | $169.50 | $169.56 | $168.99 | 43,155 |
| 2023-09-11 | $169.83 | $170.17 | $169.83 | $169.96 | $169.39 | 3,199 |
| 2023-09-08 | $169.74 | $169.74 | $169.04 | $169.18 | $168.61 | 8,585 |
| 2023-09-07 | $168.73 | $169.13 | $168.48 | $169.13 | $168.56 | 1,463 |
| 2023-09-06 | $170.42 | $170.49 | $169.33 | $169.87 | $169.30 | 4,720 |
| 2023-09-05 | $172.92 | $172.92 | $171.12 | $171.12 | $170.54 | 6,324 |
| 2023-09-01 | $172.24 | $172.88 | $172.24 | $172.65 | $172.07 | 16,305 |
| 2023-08-31 | $172.42 | $172.51 | $171.83 | $171.83 | $171.25 | 4,408 |
| 2023-08-30 | $171.16 | $172.01 | $170.98 | $171.75 | $171.17 | 3,974 |
| 2023-08-29 | $169.82 | $171.13 | $169.82 | $171.10 | $170.52 | 10,114 |
| 2023-08-28 | $168.81 | $168.87 | $168.19 | $168.63 | $168.06 | 23,503 |
| 2023-08-25 | $167.14 | $167.93 | $165.88 | $167.43 | $167.43 | 8,375 |
| 2023-08-24 | $168.49 | $168.79 | $166.60 | $166.60 | $166.60 | 14,743 |
| 2023-08-23 | $167.12 | $168.75 | $167.12 | $168.42 | $168.42 | 24,266 |
| 2023-08-22 | $168.43 | $168.43 | $166.64 | $166.77 | $166.77 | 12,857 |
| 2023-08-21 | $166.67 | $167.79 | $166.24 | $167.44 | $167.44 | 6,063 |
| 2023-08-18 | $166.52 | $166.93 | $166.22 | $166.60 | $166.60 | 11,295 |
| 2023-08-17 | $168.14 | $168.14 | $166.50 | $166.71 | $166.71 | 11,229 |
| 2023-08-16 | $169.68 | $169.68 | $167.85 | $167.85 | $167.85 | 17,319 |
| 2023-08-15 | $170.23 | $170.24 | $169.19 | $169.49 | $169.49 | 9,625 |
| 2023-08-14 | $170.81 | $171.45 | $170.81 | $171.45 | $171.45 | 1,401 |
| 2023-08-11 | $170.47 | $171.32 | $170.47 | $171.04 | $171.04 | 4,713 |
| 2023-08-10 | $173.05 | $173.05 | $170.65 | $171.11 | $171.11 | 18,358 |
| 2023-08-09 | $172.24 | $172.24 | $171.07 | $171.25 | $171.25 | 10,469 |
| 2023-08-08 | $172.37 | $172.62 | $170.97 | $172.54 | $172.54 | 2,994 |
| 2023-08-07 | $172.93 | $173.42 | $172.67 | $173.42 | $173.42 | 3,251 |
| 2023-08-04 | $173.23 | $173.55 | $172.01 | $172.02 | $172.02 | 3,730 |
| 2023-08-03 | $172.21 | $173.27 | $171.98 | $172.80 | $172.80 | 3,940 |
| 2023-08-02 | $173.56 | $173.56 | $172.91 | $173.13 | $173.13 | 7,323 |
| 2023-08-01 | $175.66 | $175.66 | $174.86 | $175.51 | $175.51 | 8,036 |
| 2023-07-31 | $175.78 | $175.84 | $175.40 | $175.80 | $175.80 | 3,388 |
| 2023-07-28 | $174.79 | $175.38 | $174.61 | $175.26 | $175.26 | 19,817 |
| 2023-07-27 | $175.80 | $175.82 | $173.37 | $173.37 | $173.37 | 6,037 |
| 2023-07-26 | $174.50 | $175.10 | $174.23 | $174.65 | $174.65 | 5,182 |
| 2023-07-25 | $174.03 | $174.83 | $174.03 | $174.37 | $174.37 | 15,625 |
| 2023-07-24 | $174.09 | $174.20 | $173.64 | $173.95 | $173.95 | 3,582 |
| 2023-07-21 | $174.04 | $174.04 | $173.31 | $173.33 | $173.33 | 6,640 |
| 2023-07-20 | $174.01 | $174.55 | $173.23 | $173.50 | $173.50 | 27,671 |
| 2023-07-19 | $174.99 | $174.99 | $174.08 | $174.73 | $174.73 | 5,309 |
| 2023-07-18 | $172.70 | $174.14 | $172.70 | $174.01 | $174.01 | 2,289 |
| 2023-07-17 | $171.76 | $172.63 | $171.75 | $172.23 | $172.23 | 7,591 |
| 2023-07-14 | $171.80 | $171.80 | $171.37 | $171.37 | $171.37 | 2,226 |
| 2023-07-13 | $172.00 | $172.29 | $171.79 | $172.29 | $172.29 | 3,224 |
| 2023-07-12 | $171.03 | $171.19 | $170.76 | $170.85 | $170.85 | 3,237 |
| 2023-07-11 | $168.23 | $169.44 | $168.23 | $169.44 | $169.44 | 1,590 |
| 2023-07-10 | $167.32 | $167.78 | $167.11 | $167.78 | $167.78 | 3,415 |
| 2023-07-07 | $167.07 | $168.29 | $166.81 | $166.81 | $166.81 | 2,438 |
| 2023-07-06 | $165.60 | $166.50 | $165.13 | $166.39 | $166.39 | 4,222 |
| 2023-07-05 | $168.01 | $168.58 | $167.99 | $168.21 | $168.21 | 8,037 |
| 2023-07-03 | $168.82 | $168.97 | $168.73 | $168.97 | $168.97 | 2,974 |
| 2023-06-30 | $168.25 | $168.73 | $168.15 | $168.57 | $168.57 | 15,776 |
| 2023-06-29 | $166.36 | $166.75 | $166.36 | $166.75 | $166.75 | 4,022 |
| 2023-06-28 | $164.92 | $165.73 | $164.92 | $165.73 | $165.73 | 10,562 |
| 2023-06-27 | $163.77 | $165.68 | $163.77 | $165.53 | $165.53 | 6,543 |
| 2023-06-26 | $164.34 | $164.34 | $163.34 | $163.34 | $163.34 | 5,136 |
| 2023-06-23 | $163.59 | $164.13 | $163.38 | $163.45 | $163.45 | 11,078 |
| 2023-06-22 | $164.17 | $164.94 | $164.17 | $164.86 | $164.86 | 7,339 |
| 2023-06-21 | $164.93 | $165.63 | $164.89 | $164.92 | $164.92 | 21,109 |
| 2023-06-20 | $165.15 | $166.05 | $165.15 | $165.76 | $165.76 | 15,478 |
| 2023-06-16 | $168.57 | $168.57 | $166.68 | $166.68 | $166.68 | 4,311 |
| 2023-06-15 | $166.49 | $168.17 | $166.49 | $167.87 | $167.20 | 52,053 |
| 2023-06-14 | $166.77 | $167.13 | $165.60 | $166.11 | $165.45 | 5,723 |
| 2023-06-13 | $166.26 | $166.60 | $166.26 | $166.40 | $165.74 | 5,111 |
| 2023-06-12 | $163.96 | $164.96 | $163.84 | $164.96 | $164.30 | 8,566 |
| 2023-06-09 | $164.34 | $164.62 | $163.61 | $163.65 | $163.65 | 3,867 |
| 2023-06-08 | $163.12 | $164.05 | $163.12 | $163.86 | $163.86 | 18,515 |
| 2023-06-07 | $162.90 | $163.47 | $162.90 | $163.37 | $163.37 | 3,152 |
| 2023-06-06 | $162.19 | $163.09 | $162.19 | $163.00 | $163.00 | 6,587 |
| 2023-06-05 | $162.46 | $162.46 | $161.39 | $161.48 | $161.48 | 9,700 |
| 2023-06-02 | $161.27 | $162.28 | $161.27 | $162.19 | $162.19 | 2,206 |
| 2023-06-01 | $157.03 | $158.85 | $157.03 | $158.75 | $158.75 | 3,678 |
| 2023-05-31 | $156.86 | $157.66 | $156.77 | $157.25 | $157.25 | 20,392 |
| 2023-05-30 | $159.03 | $159.34 | $158.14 | $158.47 | $158.47 | 3,173 |
| 2023-05-26 | $157.40 | $158.77 | $157.40 | $158.64 | $158.64 | 6,425 |
| 2023-05-25 | $156.32 | $156.84 | $155.86 | $156.57 | $156.57 | 9,415 |
| 2023-05-24 | $155.67 | $156.21 | $155.48 | $155.78 | $155.78 | 10,375 |
| 2023-05-23 | $157.82 | $158.91 | $157.29 | $157.31 | $157.31 | 7,010 |
| 2023-05-22 | $158.08 | $159.06 | $158.08 | $158.60 | $158.60 | 3,093 |
| 2023-05-19 | $159.55 | $159.55 | $157.82 | $158.20 | $158.20 | 15,558 |
| 2023-05-18 | $156.88 | $158.85 | $156.88 | $158.85 | $158.85 | 7,329 |
| 2023-05-17 | $155.56 | $157.24 | $155.27 | $157.24 | $157.24 | 4,966 |
| 2023-05-16 | $155.36 | $155.52 | $154.85 | $154.85 | $154.85 | 4,213 |
| 2023-05-15 | $155.40 | $156.21 | $155.40 | $156.21 | $156.21 | 4,995 |
| 2023-05-12 | $155.21 | $155.29 | $154.56 | $155.29 | $155.29 | 4,498 |
| 2023-05-11 | $155.28 | $155.62 | $155.11 | $155.58 | $155.58 | 13,136 |
| 2023-05-10 | $156.44 | $156.73 | $155.16 | $156.12 | $156.12 | 18,001 |
| 2023-05-09 | $155.14 | $155.93 | $155.14 | $155.59 | $155.59 | 6,071 |
| 2023-05-08 | $156.02 | $156.33 | $155.93 | $156.17 | $156.17 | 2,664 |
| 2023-05-05 | $154.35 | $156.53 | $154.35 | $156.11 | $156.11 | 14,184 |
| 2023-05-04 | $153.61 | $153.61 | $152.89 | $153.01 | $153.01 | 8,951 |
| 2023-05-03 | $155.56 | $156.64 | $154.49 | $154.50 | $154.50 | 28,105 |
| 2023-05-02 | $156.99 | $156.99 | $154.25 | $155.49 | $155.49 | 12,254 |
| 2023-05-01 | $157.37 | $158.43 | $157.36 | $157.70 | $157.70 | 4,753 |
| 2023-04-28 | $156.58 | $157.68 | $156.58 | $157.68 | $157.68 | 11,457 |
| 2023-04-27 | $154.25 | $156.45 | $154.23 | $156.26 | $156.26 | 10,719 |
| 2023-04-26 | $154.12 | $154.79 | $153.28 | $153.53 | $153.53 | 15,762 |
| 2023-04-25 | $156.10 | $156.39 | $154.45 | $154.45 | $154.45 | 4,679 |
| 2023-04-24 | $157.22 | $157.29 | $156.77 | $157.26 | $157.26 | 18,907 |
| 2023-04-21 | $157.06 | $157.45 | $156.53 | $157.26 | $157.26 | 13,480 |
| 2023-04-20 | $157.64 | $157.84 | $157.15 | $157.30 | $157.30 | 7,488 |
| 2023-04-19 | $156.90 | $158.35 | $156.90 | $158.22 | $158.22 | 27,398 |
| 2023-04-18 | $158.29 | $158.64 | $157.68 | $158.20 | $158.20 | 28,419 |
| 2023-04-17 | $157.36 | $158.06 | $157.03 | $158.01 | $158.01 | 8,020 |
| 2023-04-14 | $157.38 | $158.14 | $156.42 | $157.28 | $157.28 | 5,954 |
| 2023-04-13 | $156.35 | $157.94 | $156.31 | $157.72 | $157.72 | 26,265 |
| 2023-04-12 | $157.38 | $157.38 | $155.74 | $155.79 | $155.79 | 14,378 |
| 2023-04-11 | $156.65 | $157.25 | $156.61 | $156.61 | $156.61 | 3,327 |
| 2023-04-10 | $154.42 | $156.11 | $154.42 | $156.11 | $156.11 | 11,502 |
| 2023-04-06 | $154.94 | $155.63 | $154.94 | $155.54 | $155.54 | 23,263 |
| 2023-04-05 | $155.18 | $155.19 | $154.44 | $155.19 | $155.19 | 5,639 |
| 2023-04-04 | $157.22 | $157.25 | $155.38 | $155.79 | $155.79 | 6,423 |
| 2023-04-03 | $156.56 | $157.80 | $156.28 | $157.40 | $157.40 | 7,932 |
| 2023-03-31 | $154.61 | $156.84 | $154.61 | $156.84 | $156.84 | 3,317 |
| 2023-03-30 | $155.24 | $155.24 | $153.84 | $154.53 | $154.53 | 2,790 |
| 2023-03-29 | $153.14 | $153.77 | $152.83 | $153.74 | $153.74 | 9,641 |
| 2023-03-28 | $151.67 | $151.84 | $151.15 | $151.71 | $151.71 | 6,652 |
| 2023-03-27 | $152.72 | $152.72 | $151.71 | $151.81 | $151.81 | 6,017 |
| 2023-03-24 | $149.25 | $151.11 | $148.67 | $150.99 | $150.99 | 5,075 |
| 2023-03-23 | $150.79 | $152.65 | $149.23 | $150.28 | $150.28 | 11,990 |
| 2023-03-22 | $153.12 | $153.32 | $150.28 | $150.28 | $150.28 | 10,165 |
| 2023-03-21 | $152.25 | $153.45 | $152.25 | $153.30 | $153.30 | 22,585 |
| 2023-03-20 | $150.47 | $151.33 | $150.44 | $150.79 | $150.79 | 6,700 |
| 2023-03-17 | $149.09 | $149.47 | $148.84 | $149.32 | $149.32 | 2,442 |
| 2023-03-16 | $149.26 | $152.08 | $149.24 | $152.08 | $151.67 | 25,362 |
| 2023-03-15 | $148.44 | $149.70 | $148.26 | $149.70 | $149.30 | 6,672 |
| 2023-03-14 | $152.02 | $152.40 | $150.13 | $151.30 | $150.89 | 6,077 |
| 2023-03-13 | $147.63 | $150.50 | $147.63 | $148.90 | $148.50 | 11,774 |
| 2023-03-10 | $151.95 | $152.32 | $149.34 | $150.16 | $149.76 | 12,103 |
| 2023-03-09 | $157.00 | $157.31 | $153.21 | $153.21 | $152.80 | 10,344 |
| 2023-03-08 | $156.35 | $156.91 | $155.98 | $156.70 | $156.70 | 3,218 |
| 2023-03-07 | $158.74 | $158.96 | $156.60 | $156.63 | $156.63 | 6,221 |
| 2023-03-06 | $159.61 | $160.25 | $158.77 | $158.82 | $158.82 | 3,039 |
| 2023-03-03 | $158.38 | $159.64 | $158.14 | $159.53 | $159.53 | 5,103 |
| 2023-03-02 | $155.11 | $157.42 | $155.10 | $157.06 | $157.06 | 4,261 |
| 2023-03-01 | $156.13 | $156.66 | $155.87 | $156.23 | $156.23 | 2,543 |
| 2023-02-28 | $156.65 | $157.69 | $156.64 | $156.72 | $156.72 | 9,497 |
| 2023-02-27 | $157.55 | $158.22 | $156.89 | $156.98 | $156.98 | 7,878 |
| 2023-02-24 | $155.60 | $156.72 | $155.60 | $156.44 | $156.44 | 8,700 |
| 2023-02-23 | $158.79 | $158.79 | $156.39 | $158.10 | $158.10 | 7,265 |
| 2023-02-22 | $157.02 | $157.92 | $156.84 | $157.16 | $157.16 | 3,062 |
| 2023-02-21 | $159.18 | $159.52 | $157.14 | $157.14 | $157.14 | 6,155 |
| 2023-02-17 | $161.01 | $161.02 | $160.07 | $160.87 | $160.87 | 8,210 |
| 2023-02-16 | $161.14 | $162.88 | $161.14 | $161.46 | $161.46 | 2,144 |
| 2023-02-15 | $161.16 | $163.26 | $161.13 | $163.26 | $163.26 | 14,703 |
| 2023-02-14 | $161.19 | $163.10 | $160.88 | $162.32 | $162.32 | 10,242 |
| 2023-02-13 | $160.55 | $162.23 | $160.55 | $162.20 | $162.20 | 10,302 |
| 2023-02-10 | $159.21 | $160.47 | $159.21 | $160.47 | $160.47 | 3,719 |
| 2023-02-09 | $163.04 | $163.32 | $160.10 | $160.22 | $160.22 | 27,442 |
| 2023-02-08 | $162.53 | $163.12 | $161.83 | $161.98 | $161.98 | 2,565 |
| 2023-02-07 | $161.21 | $164.20 | $161.16 | $163.83 | $163.83 | 11,288 |
| 2023-02-06 | $162.42 | $162.51 | $161.77 | $161.96 | $161.96 | 5,268 |
| 2023-02-03 | $162.96 | $165.23 | $162.86 | $163.49 | $163.49 | 8,311 |
| 2023-02-02 | $164.35 | $165.26 | $163.64 | $164.98 | $164.98 | 6,028 |
| 2023-02-01 | $159.99 | $163.16 | $159.65 | $162.35 | $162.35 | 8,668 |
| 2023-01-31 | $157.90 | $160.36 | $157.90 | $160.36 | $160.36 | 9,038 |
| 2023-01-30 | $158.84 | $159.21 | $157.62 | $157.62 | $157.62 | 4,203 |
| 2023-01-27 | $158.19 | $160.32 | $158.19 | $159.59 | $159.59 | 3,893 |
| 2023-01-26 | $158.74 | $159.08 | $157.55 | $159.07 | $159.07 | 2,738 |
| 2023-01-25 | $155.75 | $157.38 | $155.03 | $157.35 | $157.35 | 14,317 |
| 2023-01-24 | $156.87 | $157.49 | $156.78 | $157.16 | $157.16 | 11,039 |
| 2023-01-23 | $155.60 | $157.65 | $155.60 | $157.56 | $157.56 | 4,776 |
| 2023-01-20 | $153.34 | $155.51 | $152.97 | $155.50 | $155.50 | 12,101 |
| 2023-01-19 | $152.31 | $153.46 | $152.08 | $152.57 | $152.57 | 13,386 |
| 2023-01-18 | $156.36 | $157.15 | $153.94 | $153.94 | $153.94 | 8,930 |
| 2023-01-17 | $156.68 | $156.96 | $156.09 | $156.36 | $156.36 | 7,277 |
| 2023-01-13 | $154.69 | $156.77 | $154.69 | $156.60 | $156.60 | 9,185 |
| 2023-01-12 | $155.71 | $156.38 | $154.69 | $155.94 | $155.94 | 36,263 |
| 2023-01-11 | $153.84 | $154.87 | $153.84 | $154.87 | $154.87 | 9,473 |
| 2023-01-10 | $151.00 | $152.89 | $151.00 | $152.89 | $152.89 | 12,353 |
| 2023-01-09 | $152.81 | $153.59 | $151.58 | $151.68 | $151.68 | 9,890 |
| 2023-01-06 | $149.14 | $151.89 | $149.14 | $151.45 | $151.45 | 11,818 |
| 2023-01-05 | $148.19 | $148.79 | $148.12 | $148.12 | $148.12 | 8,980 |
| 2023-01-04 | $148.67 | $149.86 | $148.67 | $149.71 | $149.71 | 4,212 |
| 2023-01-03 | $149.30 | $150.25 | $147.33 | $148.11 | $148.11 | 14,883 |
| 2022-12-30 | $147.75 | $148.67 | $147.44 | $148.60 | $148.60 | 11,805 |
| 2022-12-29 | $147.35 | $149.26 | $147.35 | $149.04 | $149.04 | 10,317 |
| 2022-12-28 | $148.85 | $148.85 | $146.23 | $146.25 | $146.25 | 16,514 |
| 2022-12-27 | $148.53 | $148.89 | $147.71 | $148.21 | $148.21 | 12,714 |
| 2022-12-23 | $147.57 | $148.70 | $147.08 | $148.70 | $148.70 | 12,814 |
| 2022-12-22 | $147.37 | $147.81 | $145.78 | $147.81 | $147.81 | 17,376 |
| 2022-12-21 | $148.92 | $150.16 | $148.81 | $149.93 | $149.93 | 13,162 |
| 2022-12-20 | $147.14 | $148.11 | $146.68 | $147.59 | $147.59 | 21,962 |
| 2022-12-19 | $148.70 | $148.70 | $146.71 | $147.27 | $147.27 | 18,712 |
| 2022-12-16 | $149.45 | $149.45 | $148.04 | $148.78 | $148.78 | 11,079 |
| 2022-12-15 | $151.81 | $152.16 | $150.88 | $151.11 | $150.29 | 27,103 |
| 2022-12-14 | $156.23 | $156.98 | $154.70 | $155.08 | $154.24 | 28,507 |
| 2022-12-13 | $159.49 | $159.49 | $155.16 | $155.92 | $155.08 | 39,187 |
| 2022-12-12 | $152.96 | $154.82 | $152.96 | $154.81 | $153.97 | 35,975 |
| 2022-12-09 | $153.78 | $154.10 | $152.74 | $152.74 | $152.74 | 9,478 |
| 2022-12-08 | $153.31 | $154.57 | $153.25 | $153.91 | $153.91 | 33,572 |
| 2022-12-07 | $153.44 | $153.70 | $152.81 | $152.88 | $152.88 | 10,161 |
| 2022-12-06 | $153.58 | $153.58 | $152.42 | $153.23 | $153.23 | 10,086 |
| 2022-12-05 | $157.61 | $157.61 | $154.91 | $155.40 | $155.40 | 30,021 |
| 2022-12-02 | $156.43 | $158.98 | $156.43 | $158.79 | $158.79 | 17,089 |
| 2022-12-01 | $159.13 | $159.51 | $158.40 | $158.93 | $158.93 | 8,434 |
| 2022-11-30 | $155.27 | $159.00 | $153.74 | $159.00 | $159.00 | 21,386 |
| 2022-11-29 | $154.52 | $155.30 | $154.32 | $154.62 | $154.62 | 26,679 |
| 2022-11-28 | $156.14 | $156.54 | $154.25 | $154.41 | $154.41 | 9,807 |
| 2022-11-25 | $157.11 | $157.24 | $157.04 | $157.04 | $157.04 | 2,691 |
| 2022-11-23 | $156.28 | $157.07 | $156.28 | $156.94 | $156.94 | 45,334 |
| 2022-11-22 | $154.97 | $156.05 | $154.90 | $156.05 | $156.05 | 32,149 |
| 2022-11-21 | $153.65 | $154.07 | $153.19 | $153.90 | $153.90 | 7,776 |
| 2022-11-18 | $154.74 | $154.77 | $153.66 | $154.41 | $154.41 | 27,678 |
| 2022-11-17 | $152.45 | $153.96 | $152.45 | $153.62 | $153.62 | 11,397 |
| 2022-11-16 | $154.94 | $155.15 | $154.41 | $154.54 | $154.54 | 8,264 |
| 2022-11-15 | $157.31 | $157.50 | $155.53 | $156.21 | $156.21 | 17,490 |
| 2022-11-14 | $155.54 | $156.69 | $154.84 | $154.84 | $154.84 | 2,230 |
| 2022-11-11 | $155.14 | $156.45 | $154.91 | $156.24 | $156.24 | 37,098 |
| 2022-11-10 | $153.01 | $154.54 | $152.70 | $154.54 | $154.54 | 5,442 |
| 2022-11-09 | $148.23 | $148.23 | $146.23 | $146.44 | $146.44 | 3,280 |
| 2022-11-08 | $150.89 | $150.89 | $149.69 | $149.69 | $149.69 | 1,529 |
| 2022-11-07 | $147.91 | $149.14 | $147.66 | $148.97 | $148.97 | 6,890 |
| 2022-11-04 | $147.17 | $148.46 | $145.60 | $147.47 | $147.47 | 36,045 |
| 2022-11-03 | $145.17 | $146.46 | $145.17 | $145.60 | $145.60 | 7,501 |
| 2022-11-02 | $150.24 | $151.67 | $146.94 | $146.94 | $146.94 | 9,410 |
| 2022-11-01 | $152.11 | $152.11 | $150.45 | $150.90 | $150.90 | 6,746 |
| 2022-10-31 | $150.80 | $151.57 | $150.80 | $151.11 | $151.11 | 9,543 |
| 2022-10-28 | $148.20 | $151.98 | $148.20 | $151.79 | $151.79 | 29,717 |
| 2022-10-27 | $149.33 | $149.80 | $148.66 | $148.66 | $148.66 | 8,389 |
| 2022-10-26 | $151.02 | $151.02 | $149.07 | $149.07 | $149.07 | 40,881 |
| 2022-10-25 | $147.81 | $149.66 | $147.81 | $149.48 | $149.48 | 10,871 |
| 2022-10-24 | $145.84 | $147.04 | $145.70 | $146.83 | $146.83 | 12,116 |
| 2022-10-21 | $142.39 | $145.44 | $142.14 | $145.36 | $145.36 | 6,551 |
| 2022-10-20 | $143.72 | $143.72 | $141.92 | $142.22 | $142.22 | 3,805 |
| 2022-10-19 | $144.61 | $144.61 | $142.80 | $143.32 | $143.32 | 6,604 |
| 2022-10-18 | $143.99 | $144.87 | $143.99 | $144.60 | $144.60 | 14,240 |
| 2022-10-17 | $142.80 | $143.21 | $142.80 | $142.93 | $142.93 | 4,984 |
| 2022-10-14 | $143.72 | $143.72 | $139.41 | $139.41 | $139.41 | 15,317 |
| 2022-10-13 | $137.43 | $143.27 | $137.43 | $142.76 | $142.76 | 11,960 |
| 2022-10-12 | $139.35 | $140.01 | $139.10 | $139.28 | $139.28 | 18,251 |
| 2022-10-11 | $139.12 | $141.42 | $138.36 | $139.66 | $139.66 | 12,905 |
| 2022-10-10 | $141.33 | $141.33 | $140.02 | $140.35 | $140.35 | 9,561 |
| 2022-10-07 | $143.41 | $143.43 | $141.06 | $141.31 | $141.31 | 6,652 |
| 2022-10-06 | $145.76 | $146.29 | $145.08 | $145.33 | $145.33 | 7,617 |
| 2022-10-05 | $144.87 | $147.07 | $144.18 | $146.59 | $146.59 | 17,933 |
| 2022-10-04 | $146.38 | $146.86 | $145.51 | $146.86 | $146.86 | 16,776 |
| 2022-10-03 | $139.39 | $142.59 | $139.39 | $141.89 | $141.89 | 5,530 |
| 2022-09-30 | $139.81 | $141.49 | $138.27 | $138.28 | $138.28 | 9,722 |
| 2022-09-29 | $141.60 | $141.60 | $138.92 | $140.00 | $140.00 | 22,807 |
| 2022-09-28 | $140.60 | $143.69 | $140.25 | $143.05 | $143.05 | 16,480 |
| 2022-09-27 | $141.80 | $141.98 | $139.04 | $139.73 | $139.73 | 15,479 |
| 2022-09-26 | $141.63 | $141.81 | $139.79 | $139.93 | $139.93 | 74,559 |
| 2022-09-23 | $141.63 | $141.66 | $140.19 | $141.66 | $141.66 | 22,446 |
| 2022-09-22 | $146.12 | $146.12 | $144.55 | $144.61 | $144.61 | 86,452 |
| 2022-09-21 | $150.08 | $150.17 | $146.52 | $146.52 | $146.52 | 14,745 |
| 2022-09-20 | $149.01 | $149.70 | $148.06 | $149.00 | $149.00 | 14,045 |
| 2022-09-19 | $148.08 | $150.94 | $148.08 | $150.88 | $150.88 | 9,963 |
| 2022-09-16 | $149.58 | $149.73 | $149.08 | $149.73 | $149.73 | 1,822 |
| 2022-09-15 | $152.24 | $153.74 | $151.28 | $151.75 | $151.16 | 12,092 |
| 2022-09-14 | $152.86 | $153.40 | $152.27 | $153.17 | $152.57 | 5,431 |
| 2022-09-13 | $155.99 | $155.99 | $152.58 | $152.64 | $152.04 | 18,227 |
| 2022-09-12 | $158.83 | $159.49 | $158.54 | $159.27 | $159.27 | 4,653 |
| 2022-09-09 | $156.90 | $157.79 | $156.90 | $157.61 | $157.61 | 15,392 |
| 2022-09-08 | $152.23 | $154.79 | $152.23 | $154.72 | $154.72 | 3,927 |
| 2022-09-07 | $151.53 | $153.86 | $151.53 | $153.61 | $153.61 | 6,891 |
| 2022-09-06 | $150.14 | $151.99 | $150.14 | $150.77 | $150.77 | 46,701 |
| 2022-09-02 | $154.70 | $154.99 | $151.32 | $151.63 | $151.63 | 11,506 |
| 2022-09-01 | $151.13 | $153.11 | $151.13 | $153.11 | $153.11 | 20,913 |
| 2022-08-31 | $154.28 | $154.67 | $153.54 | $153.54 | $153.54 | 5,038 |
| 2022-08-30 | $154.05 | $154.65 | $154.05 | $154.45 | $154.45 | 4,086 |
| 2022-08-29 | $156.01 | $157.76 | $156.01 | $156.59 | $156.59 | 4,780 |
| 2022-08-26 | $158.98 | $159.41 | $157.60 | $157.68 | $157.68 | 3,326 |
| 2022-08-25 | $162.30 | $162.66 | $161.32 | $162.66 | $162.66 | 9,989 |
| 2022-08-24 | $160.19 | $160.86 | $160.07 | $160.44 | $160.44 | 8,301 |
| 2022-08-23 | $160.11 | $160.11 | $159.83 | $159.83 | $159.83 | 2,578 |
| 2022-08-22 | $160.69 | $160.80 | $159.73 | $159.90 | $159.90 | 4,150 |
| 2022-08-19 | $164.59 | $164.59 | $163.18 | $163.40 | $163.40 | 21,142 |
| 2022-08-18 | $165.51 | $166.04 | $165.15 | $165.78 | $165.78 | 6,279 |
| 2022-08-17 | $165.60 | $166.16 | $164.55 | $165.28 | $165.28 | 7,943 |
| 2022-08-16 | $166.10 | $167.31 | $165.84 | $166.90 | $166.90 | 5,012 |
| 2022-08-15 | $165.07 | $166.41 | $165.07 | $166.41 | $166.41 | 4,549 |
| 2022-08-12 | $164.67 | $165.85 | $164.67 | $165.85 | $165.85 | 2,093 |
| 2022-08-11 | $163.71 | $164.25 | $163.03 | $163.18 | $163.18 | 10,838 |
| 2022-08-10 | $161.78 | $162.92 | $161.66 | $162.82 | $162.82 | 37,603 |
| 2022-08-09 | $159.48 | $159.48 | $158.65 | $159.02 | $159.02 | 6,215 |
| 2022-08-08 | $161.48 | $161.68 | $160.08 | $160.19 | $160.19 | 5,288 |
| 2022-08-05 | $158.12 | $159.78 | $158.12 | $159.78 | $159.78 | 20,980 |
| 2022-08-04 | $159.69 | $159.95 | $159.37 | $159.68 | $159.68 | 30,605 |
| 2022-08-03 | $158.74 | $160.42 | $158.74 | $160.05 | $160.05 | 39,686 |
| 2022-08-02 | $157.85 | $159.33 | $157.37 | $157.75 | $157.75 | 9,696 |
| 2022-08-01 | $157.56 | $159.15 | $157.56 | $158.81 | $158.81 | 15,695 |
| 2022-07-29 | $157.81 | $159.29 | $157.81 | $159.04 | $159.04 | 19,084 |
| 2022-07-28 | $154.24 | $157.10 | $154.24 | $157.10 | $157.10 | 2,846 |
| 2022-07-27 | $153.23 | $155.60 | $153.12 | $155.18 | $155.18 | 7,931 |
| 2022-07-26 | $152.16 | $152.16 | $151.16 | $151.33 | $151.33 | 5,276 |
| 2022-07-25 | $153.29 | $153.34 | $152.62 | $153.12 | $153.12 | 34,996 |
| 2022-07-22 | $154.55 | $154.55 | $152.11 | $152.63 | $152.63 | 11,081 |
| 2022-07-21 | $152.03 | $154.17 | $152.03 | $154.16 | $154.16 | 12,750 |
| 2022-07-20 | $152.30 | $153.11 | $152.00 | $153.03 | $153.03 | 6,496 |
| 2022-07-19 | $149.07 | $151.73 | $149.07 | $151.73 | $151.73 | 38,387 |
| 2022-07-18 | $149.75 | $149.77 | $146.83 | $147.19 | $147.19 | 12,591 |
| 2022-07-15 | $146.45 | $147.98 | $146.45 | $147.93 | $147.93 | 10,470 |
| 2022-07-14 | $143.50 | $145.06 | $143.50 | $145.06 | $145.06 | 13,459 |
| 2022-07-13 | $146.13 | $146.84 | $145.65 | $146.30 | $146.30 | 2,448 |
| 2022-07-12 | $148.01 | $148.01 | $146.11 | $146.69 | $146.69 | 6,496 |
| 2022-07-11 | $148.18 | $148.55 | $147.62 | $147.64 | $147.64 | 3,963 |
| 2022-07-08 | $148.78 | $150.14 | $148.78 | $149.55 | $149.55 | 7,016 |
| 2022-07-07 | $148.81 | $150.02 | $148.81 | $149.75 | $149.75 | 4,804 |
| 2022-07-06 | $146.93 | $147.87 | $145.95 | $147.05 | $147.05 | 14,092 |
| 2022-07-05 | $143.92 | $147.12 | $143.92 | $147.12 | $147.12 | 9,315 |
| 2022-07-01 | $144.60 | $146.90 | $144.46 | $146.90 | $146.90 | 18,048 |
| 2022-06-30 | $145.31 | $146.27 | $145.03 | $145.22 | $145.22 | 15,285 |
| 2022-06-29 | $146.00 | $146.60 | $145.92 | $146.59 | $146.59 | 20,424 |
| 2022-06-28 | $150.08 | $150.37 | $147.24 | $147.24 | $147.24 | 7,041 |
| 2022-06-27 | $149.91 | $150.37 | $149.75 | $149.91 | $149.91 | 8,499 |
| 2022-06-24 | $148.97 | $150.10 | $148.96 | $149.99 | $149.99 | 16,064 |
| 2022-06-23 | $144.71 | $145.70 | $143.63 | $145.50 | $145.50 | 14,365 |
| 2022-06-22 | $142.49 | $145.27 | $142.49 | $144.22 | $144.22 | 22,331 |
| 2022-06-21 | $145.18 | $145.19 | $144.45 | $144.52 | $144.52 | 5,671 |
| 2022-06-17 | $141.61 | $142.01 | $140.16 | $141.45 | $141.45 | 10,473 |
| 2022-06-16 | $142.14 | $142.26 | $140.73 | $141.48 | $140.89 | 11,999 |
| 2022-06-15 | $146.64 | $148.50 | $146.27 | $147.06 | $146.45 | 15,478 |
| 2022-06-14 | $146.11 | $146.11 | $144.62 | $145.34 | $144.74 | 16,362 |
| 2022-06-13 | $147.79 | $147.79 | $145.50 | $145.81 | $145.21 | 5,198 |
| 2022-06-10 | $153.82 | $153.82 | $152.09 | $152.26 | $151.63 | 6,511 |
| 2022-06-09 | $159.55 | $159.63 | $156.74 | $156.74 | $156.09 | 32,089 |
| 2022-06-08 | $161.88 | $161.88 | $159.97 | $160.25 | $159.59 | 11,861 |
| 2022-06-07 | $161.35 | $162.34 | $160.62 | $162.34 | $161.67 | 5,161 |
| 2022-06-06 | $161.02 | $161.86 | $160.28 | $160.60 | $159.94 | 7,948 |
| 2022-06-03 | $160.19 | $160.76 | $159.58 | $159.98 | $159.32 | 6,062 |
| 2022-06-02 | $159.03 | $162.08 | $159.03 | $162.08 | $161.41 | 11,054 |
| 2022-06-01 | $158.05 | $159.84 | $157.91 | $159.34 | $158.68 | 4,880 |
| 2022-05-31 | $161.07 | $161.31 | $159.32 | $160.22 | $159.56 | 12,636 |
| 2022-05-27 | $159.19 | $161.44 | $159.19 | $161.42 | $160.75 | 44,125 |
| 2022-05-26 | $155.65 | $157.98 | $155.65 | $157.78 | $157.13 | 9,564 |
| 2022-05-25 | $153.25 | $155.00 | $153.01 | $154.55 | $153.91 | 5,880 |
| 2022-05-24 | $152.44 | $152.97 | $151.04 | $152.38 | $151.75 | 11,460 |
| 2022-05-23 | $153.20 | $154.35 | $153.20 | $153.79 | $153.15 | 14,078 |
| 2022-05-20 | $153.48 | $153.48 | $148.75 | $151.51 | $150.88 | 5,801 |
| 2022-05-19 | $152.16 | $152.66 | $151.31 | $151.61 | $150.98 | 4,745 |
| 2022-05-18 | $155.75 | $155.80 | $151.97 | $152.48 | $151.85 | 18,964 |
| 2022-05-17 | $156.92 | $158.41 | $156.92 | $158.41 | $157.75 | 8,900 |
| 2022-05-16 | $154.73 | $156.19 | $154.26 | $154.76 | $154.12 | 9,627 |
| 2022-05-13 | $154.42 | $155.77 | $154.42 | $155.44 | $154.80 | 9,324 |
| 2022-05-12 | $149.62 | $152.26 | $149.17 | $151.56 | $150.93 | 28,364 |
| 2022-05-11 | $153.83 | $155.31 | $151.14 | $151.18 | $150.55 | 9,775 |
| 2022-05-10 | $156.30 | $156.30 | $151.93 | $153.83 | $153.19 | 13,017 |
| 2022-05-09 | $156.58 | $156.79 | $153.32 | $153.92 | $153.28 | 7,780 |
| 2022-05-06 | $158.33 | $159.99 | $157.81 | $159.18 | $158.52 | 21,079 |
| 2022-05-05 | $162.48 | $162.48 | $158.93 | $160.17 | $159.51 | 12,709 |
| 2022-05-04 | $162.17 | $166.11 | $160.44 | $166.11 | $165.42 | 5,256 |
| 2022-05-03 | $160.50 | $162.35 | $160.50 | $161.53 | $160.86 | 7,058 |
| 2022-05-02 | $158.54 | $160.16 | $157.10 | $160.16 | $159.50 | 14,749 |
| 2022-04-29 | $162.46 | $163.07 | $158.98 | $159.19 | $158.53 | 7,053 |
| 2022-04-28 | $161.11 | $165.23 | $160.93 | $164.67 | $163.99 | 8,363 |
| 2022-04-27 | $161.49 | $162.78 | $160.80 | $161.10 | $160.43 | 8,887 |
| 2022-04-26 | $163.21 | $163.21 | $161.18 | $161.18 | $160.51 | 9,454 |
| 2022-04-25 | $163.47 | $165.60 | $162.03 | $165.48 | $164.80 | 12,257 |
| 2022-04-22 | $168.35 | $168.59 | $164.83 | $164.84 | $164.16 | 4,321 |
| 2022-04-21 | $173.58 | $174.07 | $169.38 | $169.38 | $168.68 | 7,674 |
| 2022-04-20 | $172.92 | $173.19 | $171.97 | $172.19 | $171.48 | 9,546 |
| 2022-04-19 | $170.55 | $172.19 | $170.55 | $171.95 | $171.24 | 18,649 |
| 2022-04-18 | $169.15 | $169.65 | $168.33 | $169.00 | $168.30 | 9,881 |
| 2022-04-14 | $169.99 | $170.55 | $169.17 | $169.17 | $168.47 | 12,060 |
| 2022-04-13 | $169.44 | $171.10 | $169.38 | $170.93 | $170.22 | 6,643 |
| 2022-04-12 | $170.48 | $170.98 | $168.17 | $168.65 | $167.95 | 9,072 |
| 2022-04-11 | $170.73 | $170.73 | $168.99 | $168.99 | $168.29 | 4,760 |
| 2022-04-08 | $170.91 | $172.28 | $170.91 | $171.07 | $170.36 | 2,263 |
| 2022-04-07 | $170.79 | $172.22 | $169.81 | $171.52 | $170.81 | 13,134 |
| 2022-04-06 | $170.94 | $171.59 | $170.16 | $171.14 | $170.43 | 5,387 |
| 2022-04-05 | $175.57 | $175.57 | $172.84 | $172.99 | $172.27 | 3,328 |
| 2022-04-04 | $174.59 | $175.65 | $174.59 | $175.61 | $174.88 | 6,116 |
| 2022-04-01 | $174.61 | $174.81 | $173.69 | $174.81 | $174.09 | 6,374 |
| 2022-03-31 | $176.11 | $176.48 | $174.14 | $174.14 | $173.42 | 6,409 |
| 2022-03-30 | $177.89 | $177.89 | $175.97 | $176.47 | $175.74 | 10,271 |
| 2022-03-29 | $177.28 | $178.25 | $176.80 | $178.17 | $177.43 | 9,946 |
| 2022-03-28 | $174.42 | $175.36 | $173.56 | $175.36 | $174.63 | 3,080 |
| 2022-03-25 | $174.39 | $174.89 | $173.75 | $174.89 | $174.16 | 13,573 |
| 2022-03-24 | $172.61 | $173.95 | $171.99 | $173.88 | $173.16 | 12,978 |
| 2022-03-23 | $173.12 | $173.33 | $171.71 | $171.71 | $171.00 | 11,374 |
| 2022-03-22 | $173.02 | $174.05 | $173.02 | $174.00 | $173.28 | 5,189 |
| 2022-03-21 | $173.06 | $173.06 | $171.32 | $172.24 | $171.53 | 22,109 |
| 2022-03-18 | $170.30 | $172.54 | $170.26 | $172.54 | $171.82 | 4,846 |
| 2022-03-17 | $168.31 | $171.14 | $168.31 | $171.14 | $170.04 | 9,890 |
| 2022-03-16 | $167.03 | $169.03 | $165.16 | $169.03 | $167.94 | 15,824 |
| 2022-03-15 | $163.11 | $165.04 | $162.83 | $165.04 | $163.98 | 23,189 |
| 2022-03-14 | $163.27 | $164.35 | $162.00 | $162.17 | $161.13 | 7,522 |
| 2022-03-11 | $165.42 | $165.42 | $163.72 | $163.72 | $162.66 | 10,625 |
| 2022-03-10 | $164.41 | $165.75 | $164.09 | $165.75 | $164.68 | 15,670 |
| 2022-03-09 | $164.85 | $166.83 | $164.85 | $166.01 | $164.94 | 8,812 |
| 2022-03-08 | $162.06 | $165.01 | $162.06 | $162.09 | $161.05 | 3,961 |
| 2022-03-07 | $167.07 | $167.07 | $162.48 | $162.59 | $161.54 | 19,804 |
| 2022-03-04 | $168.15 | $168.15 | $166.13 | $167.50 | $166.42 | 21,165 |
| 2022-03-03 | $168.84 | $169.45 | $168.52 | $169.25 | $168.16 | 8,482 |
| 2022-03-02 | $168.45 | $171.01 | $168.07 | $170.62 | $169.52 | 28,341 |
| 2022-03-01 | $169.72 | $170.21 | $166.19 | $166.79 | $165.71 | 41,888 |
| 2022-02-28 | $168.87 | $170.19 | $167.73 | $169.77 | $168.68 | 12,507 |
| 2022-02-25 | $166.90 | $169.78 | $166.89 | $169.78 | $168.69 | 27,136 |
| 2022-02-24 | $160.29 | $166.04 | $160.29 | $165.98 | $164.91 | 29,548 |
| 2022-02-23 | $166.64 | $166.64 | $163.49 | $163.51 | $162.46 | 3,828 |
| 2022-02-22 | $167.36 | $167.67 | $165.47 | $166.60 | $165.53 | 3,062 |
| 2022-02-18 | $169.37 | $170.21 | $168.30 | $168.43 | $167.35 | 8,633 |
| 2022-02-17 | $171.12 | $171.26 | $169.73 | $169.73 | $168.64 | 3,728 |
| 2022-02-16 | $172.64 | $173.82 | $171.98 | $173.46 | $172.34 | 19,612 |
| 2022-02-15 | $172.07 | $173.09 | $171.94 | $173.07 | $171.95 | 8,614 |
| 2022-02-14 | $170.42 | $170.55 | $168.92 | $170.00 | $168.91 | 11,822 |
| 2022-02-11 | $173.80 | $174.10 | $170.33 | $170.79 | $169.69 | 4,208 |
| 2022-02-10 | $174.60 | $176.90 | $172.79 | $173.65 | $172.53 | 7,720 |
| 2022-02-09 | $176.16 | $176.24 | $175.76 | $176.14 | $175.01 | 5,037 |
| 2022-02-08 | $172.06 | $173.84 | $172.06 | $173.84 | $172.72 | 4,280 |
| 2022-02-07 | $172.37 | $172.90 | $171.59 | $171.59 | $170.49 | 3,581 |
| 2022-02-04 | $170.71 | $173.11 | $170.15 | $172.05 | $170.94 | 3,638 |
| 2022-02-03 | $172.87 | $172.87 | $171.22 | $171.22 | $170.12 | 2,017 |
| 2022-02-02 | $174.26 | $175.08 | $173.92 | $175.08 | $173.95 | 7,604 |
| 2022-02-01 | $172.87 | $174.24 | $172.87 | $174.24 | $173.12 | 8,497 |
| 2022-01-31 | $169.01 | $172.52 | $169.01 | $172.52 | $171.41 | 13,574 |
| 2022-01-28 | $164.72 | $169.04 | $164.33 | $169.04 | $167.95 | 8,217 |
| 2022-01-27 | $168.51 | $169.68 | $165.41 | $165.70 | $164.63 | 7,723 |
| 2022-01-26 | $171.13 | $171.20 | $165.59 | $166.97 | $165.89 | 10,174 |
| 2022-01-25 | $167.49 | $169.90 | $166.28 | $167.88 | $166.80 | 10,597 |
| 2022-01-24 | $164.14 | $169.77 | $162.89 | $169.52 | $168.43 | 27,983 |
| 2022-01-21 | $169.53 | $172.07 | $168.40 | $168.55 | $167.47 | 9,040 |
| 2022-01-20 | $174.70 | $176.83 | $171.76 | $171.76 | $170.65 | 7,556 |
| 2022-01-19 | $177.38 | $177.38 | $174.13 | $174.13 | $173.01 | 13,112 |
| 2022-01-18 | $177.71 | $177.71 | $176.13 | $176.13 | $175.00 | 10,948 |
| 2022-01-14 | $178.69 | $179.72 | $177.74 | $179.72 | $178.56 | 17,565 |
| 2022-01-13 | $181.99 | $182.16 | $179.47 | $179.47 | $178.32 | 8,210 |
| 2022-01-12 | $181.44 | $181.62 | $180.73 | $181.57 | $180.40 | 2,690 |
| 2022-01-11 | $180.07 | $181.31 | $178.60 | $181.31 | $180.14 | 7,161 |
| 2022-01-10 | $179.11 | $179.49 | $176.73 | $179.49 | $178.34 | 6,644 |
| 2022-01-07 | $180.45 | $181.14 | $179.43 | $180.00 | $178.84 | 5,236 |
| 2022-01-06 | $180.02 | $181.42 | $180.02 | $180.60 | $179.44 | 11,009 |
| 2022-01-05 | $183.86 | $183.96 | $180.24 | $180.35 | $179.19 | 9,689 |
| 2022-01-04 | $184.59 | $184.59 | $183.39 | $184.14 | $182.96 | 12,888 |
| 2022-01-03 | $182.71 | $183.59 | $182.71 | $183.50 | $182.32 | 10,514 |
| 2021-12-31 | $182.48 | $182.93 | $182.42 | $182.42 | $181.25 | 796 |
| 2021-12-30 | $183.79 | $183.79 | $182.71 | $182.71 | $181.53 | 2,923 |
| 2021-12-29 | $182.66 | $183.21 | $182.66 | $183.14 | $181.96 | 8,263 |
| 2021-12-28 | $183.69 | $183.69 | $182.75 | $182.75 | $181.57 | 10,172 |
| 2021-12-27 | $181.19 | $183.05 | $181.19 | $183.05 | $181.87 | 105,761 |
| 2021-12-23 | $180.52 | $181.18 | $180.52 | $180.81 | $179.65 | 11,672 |
| 2021-12-22 | $177.54 | $179.59 | $177.54 | $179.58 | $178.42 | 26,312 |
| 2021-12-21 | $175.97 | $177.83 | $175.56 | $177.83 | $176.69 | 15,184 |
| 2021-12-20 | $173.81 | $174.23 | $172.53 | $174.21 | $173.09 | 8,786 |
| 2021-12-17 | $176.26 | $178.02 | $175.28 | $176.59 | $175.45 | 16,434 |
| 2021-12-16 | $181.39 | $181.39 | $178.35 | $178.71 | $176.77 | 11,975 |
| 2021-12-15 | $177.39 | $180.11 | $176.38 | $180.04 | $178.09 | 23,978 |
| 2021-12-14 | $177.95 | $177.95 | $177.42 | $177.43 | $175.51 | 2,184 |
| 2021-12-13 | $180.07 | $180.07 | $178.66 | $178.74 | $176.80 | 10,505 |
| 2021-12-10 | $180.76 | $180.76 | $179.61 | $180.71 | $178.75 | 155,823 |
| 2021-12-09 | $180.76 | $180.76 | $179.59 | $179.59 | $177.64 | 6,477 |
| 2021-12-08 | $180.82 | $181.42 | $180.67 | $181.42 | $179.45 | 4,854 |
| 2021-12-07 | $180.93 | $181.14 | $180.16 | $180.59 | $178.63 | 13,668 |
| 2021-12-06 | $176.59 | $177.94 | $176.44 | $177.01 | $175.09 | 53,153 |
| 2021-12-03 | $174.90 | $175.38 | $173.48 | $174.56 | $172.67 | 7,810 |
| 2021-12-02 | $173.18 | $176.90 | $173.18 | $176.45 | $174.54 | 6,368 |
| 2021-12-01 | $178.73 | $178.84 | $173.19 | $173.19 | $171.31 | 6,081 |
| 2021-11-30 | $178.02 | $178.02 | $175.56 | $175.74 | $173.84 | 11,543 |
| 2021-11-29 | $178.98 | $179.93 | $178.66 | $179.47 | $177.53 | 15,264 |
| 2021-11-26 | $178.37 | $178.45 | $178.21 | $178.31 | $176.38 | 1,666 |
| 2021-11-24 | $181.62 | $182.70 | $181.29 | $182.68 | $180.70 | 3,191 |
| 2021-11-23 | $182.29 | $182.49 | $180.95 | $182.49 | $180.51 | 12,082 |
| 2021-11-22 | $184.11 | $184.11 | $182.18 | $182.18 | $180.21 | 37,672 |
| 2021-11-19 | $182.75 | $183.18 | $182.45 | $182.47 | $180.49 | 10,644 |
| 2021-11-18 | $183.47 | $183.47 | $182.24 | $183.25 | $181.27 | 7,483 |
| 2021-11-17 | $183.66 | $183.66 | $182.89 | $183.18 | $181.20 | 4,740 |
| 2021-11-16 | $183.57 | $184.57 | $183.56 | $184.09 | $182.10 | 26,729 |
| 2021-11-15 | $183.81 | $183.85 | $183.21 | $183.54 | $181.55 | 11,586 |
| 2021-11-12 | $183.10 | $183.72 | $183.10 | $183.68 | $181.69 | 2,856 |
| 2021-11-11 | $182.37 | $183.03 | $182.34 | $182.56 | $180.58 | 8,605 |
| 2021-11-10 | $183.50 | $183.66 | $181.69 | $182.24 | $180.27 | 6,481 |
| 2021-11-09 | $183.60 | $183.83 | $183.45 | $183.82 | $181.83 | 4,639 |
| 2021-11-08 | $184.79 | $184.79 | $184.17 | $184.34 | $182.34 | 22,654 |
| 2021-11-05 | $183.61 | $184.56 | $183.44 | $184.07 | $182.08 | 10,132 |
| 2021-11-04 | $183.35 | $183.35 | $182.27 | $182.66 | $180.68 | 10,156 |
| 2021-11-03 | $181.64 | $182.67 | $181.29 | $182.67 | $180.69 | 6,307 |
| 2021-11-02 | $180.35 | $181.01 | $180.35 | $180.95 | $178.99 | 7,758 |
| 2021-11-01 | $179.70 | $180.51 | $179.61 | $180.51 | $178.55 | 8,619 |
| 2021-10-29 | $178.35 | $179.06 | $178.35 | $178.95 | $177.01 | 14,731 |
| 2021-10-28 | $178.36 | $178.73 | $178.09 | $178.73 | $176.79 | 1,253 |
| 2021-10-27 | $178.13 | $178.14 | $176.84 | $176.84 | $174.93 | 5,658 |
| 2021-10-26 | $179.18 | $179.72 | $178.74 | $178.80 | $176.86 | 7,343 |
| 2021-10-25 | $178.72 | $179.02 | $178.11 | $178.92 | $176.98 | 3,536 |
| 2021-10-22 | $177.73 | $178.63 | $177.27 | $178.05 | $176.13 | 24,701 |
| 2021-10-21 | $177.71 | $178.14 | $177.69 | $178.14 | $176.21 | 13,911 |
| 2021-10-20 | $176.97 | $177.84 | $176.97 | $177.60 | $175.68 | 22,719 |
| 2021-10-19 | $176.21 | $176.85 | $176.21 | $176.69 | $174.78 | 20,471 |
| 2021-10-18 | $175.27 | $175.75 | $175.27 | $175.75 | $173.84 | 1,777 |
| 2021-10-15 | $175.31 | $175.84 | $175.29 | $175.29 | $173.39 | 5,480 |
| 2021-10-14 | $173.56 | $174.41 | $173.02 | $174.31 | $172.43 | 5,339 |
| 2021-10-13 | $171.21 | $171.73 | $170.31 | $171.62 | $169.76 | 16,240 |
| 2021-10-12 | $171.35 | $171.51 | $171.08 | $171.08 | $169.23 | 4,093 |
| 2021-10-11 | $171.97 | $173.27 | $171.10 | $171.10 | $169.25 | 2,356 |
| 2021-10-08 | $172.76 | $173.15 | $172.28 | $172.28 | $170.42 | 3,866 |
| 2021-10-07 | $173.66 | $173.66 | $172.51 | $172.51 | $170.64 | 12,001 |
| 2021-10-06 | $168.57 | $170.81 | $168.51 | $170.81 | $168.96 | 4,521 |
| 2021-10-05 | $171.02 | $171.34 | $170.68 | $170.68 | $168.83 | 10,898 |
| 2021-10-04 | $170.26 | $170.81 | $168.66 | $169.27 | $167.44 | 15,302 |
| 2021-10-01 | $168.96 | $171.49 | $168.43 | $171.02 | $169.17 | 12,398 |
| 2021-09-30 | $170.78 | $170.78 | $168.75 | $168.80 | $166.97 | 2,983 |
| 2021-09-29 | $170.93 | $171.58 | $170.73 | $170.73 | $168.88 | 14,504 |
| 2021-09-28 | $172.82 | $172.82 | $170.66 | $170.66 | $168.81 | 6,691 |
| 2021-09-27 | $173.36 | $174.41 | $173.36 | $173.96 | $172.07 | 3,862 |
| 2021-09-24 | $172.23 | $173.69 | $172.23 | $173.43 | $171.55 | 2,115 |
| 2021-09-23 | $172.03 | $173.84 | $172.03 | $173.28 | $171.40 | 5,945 |
| 2021-09-22 | $170.83 | $171.55 | $170.77 | $170.94 | $169.09 | 8,235 |
| 2021-09-21 | $169.87 | $169.87 | $168.80 | $169.04 | $167.21 | 3,744 |
| 2021-09-20 | $169.82 | $169.85 | $167.23 | $169.11 | $167.28 | 9,065 |
| 2021-09-17 | $173.15 | $173.15 | $171.87 | $172.31 | $170.44 | 4,763 |
| 2021-09-16 | $173.93 | $174.48 | $173.19 | $173.96 | $171.58 | 410,777 |
| 2021-09-15 | $172.91 | $174.23 | $172.70 | $174.23 | $171.85 | 8,455 |
| 2021-09-14 | $174.09 | $174.09 | $172.29 | $172.53 | $170.17 | 4,058 |
| 2021-09-13 | $173.78 | $174.06 | $173.21 | $173.94 | $171.56 | 6,848 |
| 2021-09-10 | $175.48 | $175.48 | $173.24 | $173.28 | $170.91 | 9,027 |
| 2021-09-09 | $176.03 | $176.03 | $174.76 | $174.80 | $172.41 | 4,808 |
| 2021-09-08 | $175.76 | $175.76 | $174.76 | $175.22 | $172.82 | 11,169 |
| 2021-09-07 | $177.02 | $177.02 | $175.91 | $175.91 | $173.51 | 6,208 |
| 2021-09-03 | $176.75 | $176.97 | $176.64 | $176.85 | $174.43 | 2,111 |
| 2021-09-02 | $177.00 | $177.37 | $176.96 | $177.15 | $174.73 | 117,405 |
| 2021-09-01 | $176.19 | $176.92 | $176.19 | $176.38 | $173.96 | 11,206 |
| 2021-08-31 | $176.24 | $176.52 | $176.02 | $176.27 | $173.86 | 13,882 |
| 2021-08-30 | $176.45 | $176.82 | $176.08 | $176.44 | $174.03 | 10,400 |
| 2021-08-27 | $174.29 | $176.43 | $174.29 | $176.25 | $173.84 | 14,850 |
| 2021-08-26 | $175.18 | $175.18 | $174.01 | $174.01 | $171.63 | 4,137 |
| 2021-08-25 | $174.58 | $175.58 | $174.58 | $175.23 | $172.83 | 3,300 |
| 2021-08-24 | $174.50 | $174.83 | $174.43 | $174.57 | $172.19 | 5,433 |
| 2021-08-23 | $172.90 | $174.00 | $172.90 | $173.80 | $171.42 | 4,032 |
| 2021-08-20 | $171.37 | $172.12 | $171.37 | $172.08 | $169.72 | 7,699 |
| 2021-08-19 | $170.08 | $170.87 | $170.08 | $170.24 | $167.91 | 21,535 |
| 2021-08-18 | $172.63 | $172.77 | $171.01 | $171.01 | $168.67 | 1,554 |
| 2021-08-17 | $172.93 | $172.99 | $171.35 | $172.64 | $170.28 | 4,416 |
| 2021-08-16 | $173.25 | $174.08 | $173.25 | $174.08 | $171.70 | 3,817 |
| 2021-08-13 | $174.36 | $174.36 | $174.10 | $174.10 | $171.72 | 21,787 |
| 2021-08-12 | $174.58 | $174.58 | $173.70 | $174.39 | $172.01 | 7,502 |
| 2021-08-11 | $173.61 | $174.17 | $173.43 | $174.16 | $171.78 | 21,526 |
| 2021-08-10 | $173.27 | $173.59 | $173.19 | $173.32 | $170.95 | 1,763 |
| 2021-08-09 | $173.03 | $173.23 | $172.89 | $172.89 | $170.52 | 4,547 |
| 2021-08-06 | $173.37 | $173.37 | $173.22 | $173.22 | $170.85 | 1,206 |
| 2021-08-05 | $172.59 | $172.65 | $172.34 | $172.65 | $170.29 | 3,788 |
| 2021-08-04 | $171.51 | $171.93 | $171.28 | $171.28 | $168.94 | 4,384 |
| 2021-08-03 | $171.88 | $172.41 | $171.81 | $172.41 | $170.05 | 3,361 |
| 2021-08-02 | $172.81 | $172.81 | $171.15 | $171.15 | $168.80 | 2,517 |
| 2021-07-30 | $172.59 | $172.59 | $171.58 | $171.58 | $169.23 | 12,720 |
| 2021-07-29 | $172.88 | $173.24 | $172.63 | $172.63 | $170.27 | 2,921 |
| 2021-07-28 | $171.04 | $172.22 | $171.04 | $171.73 | $169.38 | 8,131 |
| 2021-07-27 | $171.32 | $171.32 | $170.21 | $171.08 | $168.74 | 2,792 |
| 2021-07-26 | $171.92 | $172.12 | $171.67 | $172.12 | $169.77 | 5,342 |
| 2021-07-23 | $170.44 | $171.55 | $170.37 | $171.55 | $169.20 | 7,657 |
| 2021-07-22 | $170.87 | $170.87 | $169.52 | $169.95 | $167.63 | 4,423 |
| 2021-07-21 | $170.19 | $170.43 | $169.93 | $170.43 | $168.10 | 14,964 |
| 2021-07-20 | $166.04 | $168.99 | $166.04 | $168.60 | $166.29 | 13,001 |
| 2021-07-19 | $164.79 | $165.79 | $164.34 | $165.42 | $163.16 | 10,007 |
| 2021-07-16 | $170.07 | $170.07 | $168.17 | $168.17 | $165.87 | 4,952 |
| 2021-07-15 | $169.68 | $169.93 | $168.84 | $169.69 | $167.37 | 31,736 |
| 2021-07-14 | $171.27 | $171.88 | $170.02 | $170.28 | $167.95 | 5,924 |
| 2021-07-13 | $171.73 | $171.73 | $170.75 | $170.76 | $168.42 | 6,176 |
| 2021-07-12 | $171.96 | $172.22 | $171.85 | $172.17 | $169.82 | 5,138 |
| 2021-07-09 | $169.97 | $171.73 | $169.97 | $171.73 | $169.38 | 1,676 |
| 2021-07-08 | $168.23 | $169.60 | $168.23 | $169.00 | $166.69 | 3,048 |
| 2021-07-07 | $169.97 | $170.98 | $169.97 | $170.76 | $168.42 | 6,510 |
| 2021-07-06 | $170.98 | $170.98 | $170.10 | $170.72 | $168.39 | 4,367 |
| 2021-07-02 | $171.33 | $171.78 | $171.33 | $171.78 | $169.43 | 2,370 |
| 2021-07-01 | $170.85 | $171.39 | $170.85 | $171.24 | $168.90 | 3,571 |
| 2021-06-30 | $169.51 | $170.32 | $169.51 | $170.32 | $167.99 | 3,389 |
| 2021-06-29 | $170.80 | $170.80 | $169.96 | $170.07 | $167.74 | 4,436 |
| 2021-06-28 | $170.63 | $170.63 | $169.62 | $170.22 | $167.89 | 27,756 |
| 2021-06-25 | $170.27 | $170.76 | $170.27 | $170.63 | $168.30 | 12,933 |
| 2021-06-24 | $169.42 | $169.98 | $169.18 | $169.84 | $167.52 | 16,201 |
| 2021-06-23 | $168.93 | $169.09 | $168.50 | $168.56 | $166.25 | 9,813 |
| 2021-06-22 | $167.29 | $168.68 | $167.29 | $168.57 | $166.26 | 13,892 |
| 2021-06-21 | $165.80 | $167.88 | $165.80 | $167.88 | $165.58 | 14,164 |
| 2021-06-18 | $166.04 | $166.28 | $165.00 | $165.00 | $162.74 | 16,531 |
| 2021-06-17 | $169.10 | $169.10 | $167.14 | $168.18 | $165.42 | 10,346 |
| 2021-06-16 | $170.02 | $170.02 | $168.95 | $169.53 | $166.74 | 6,201 |
| 2021-06-15 | $170.37 | $170.49 | $169.73 | $170.18 | $167.38 | 1,644 |
| 2021-06-14 | $170.66 | $170.66 | $169.80 | $170.43 | $167.63 | 3,809 |
| 2021-06-11 | $170.86 | $170.86 | $170.13 | $170.74 | $167.93 | 6,218 |
| 2021-06-10 | $170.79 | $170.79 | $170.02 | $170.02 | $167.23 | 5,497 |
| 2021-06-09 | $170.68 | $170.77 | $170.09 | $170.09 | $167.29 | 2,236 |
| 2021-06-08 | $169.86 | $171.06 | $169.86 | $170.80 | $167.99 | 4,839 |
| 2021-06-07 | $169.59 | $170.25 | $169.59 | $170.25 | $167.45 | 7,131 |
| 2021-06-04 | $169.27 | $169.97 | $169.27 | $169.97 | $167.18 | 154,056 |
| 2021-06-03 | $168.92 | $169.21 | $167.88 | $168.78 | $166.01 | 3,397 |
| 2021-06-02 | $169.46 | $169.75 | $169.27 | $169.54 | $166.75 | 13,277 |
| 2021-06-01 | $170.18 | $170.18 | $169.20 | $169.54 | $166.75 | 3,252 |
| 2021-05-28 | $168.88 | $169.13 | $168.68 | $168.80 | $166.03 | 38,328 |
| 2021-05-27 | $168.72 | $168.91 | $168.57 | $168.91 | $166.13 | 1,910 |
| 2021-05-26 | $166.92 | $167.95 | $166.92 | $167.82 | $165.06 | 8,966 |
| 2021-05-25 | $167.90 | $167.90 | $166.81 | $166.81 | $164.07 | 2,155 |
| 2021-05-24 | $167.45 | $168.14 | $167.45 | $167.59 | $164.84 | 8,015 |
| 2021-05-21 | $166.68 | $167.47 | $166.33 | $166.33 | $163.60 | 7,249 |
| 2021-05-20 | $164.84 | $166.11 | $164.84 | $166.00 | $163.27 | 9,130 |
| 2021-05-19 | $163.53 | $164.81 | $162.82 | $164.81 | $162.10 | 6,723 |
| 2021-05-18 | $167.76 | $167.76 | $165.90 | $165.90 | $163.17 | 6,120 |
| 2021-05-17 | $166.29 | $167.22 | $166.19 | $167.22 | $164.47 | 7,962 |
| 2021-05-14 | $166.34 | $167.46 | $166.34 | $167.27 | $164.52 | 6,035 |
| 2021-05-13 | $162.73 | $164.77 | $162.73 | $164.28 | $161.58 | 6,206 |
| 2021-05-12 | $165.57 | $165.57 | $162.00 | $162.00 | $159.34 | 1,954 |
| 2021-05-11 | $164.53 | $166.28 | $164.53 | $166.05 | $163.32 | 15,401 |
| 2021-05-10 | $170.07 | $170.07 | $167.64 | $167.64 | $164.89 | 6,776 |
| 2021-05-07 | $168.82 | $169.56 | $168.82 | $169.56 | $166.77 | 4,963 |
| 2021-05-06 | $166.95 | $167.84 | $165.93 | $167.84 | $165.08 | 5,817 |
| 2021-05-05 | $167.21 | $167.61 | $166.79 | $166.79 | $164.05 | 2,309 |
| 2021-05-04 | $167.12 | $167.12 | $165.32 | $166.61 | $163.87 | 10,402 |
| 2021-05-03 | $167.50 | $168.13 | $167.50 | $167.64 | $164.88 | 5,101 |
| 2021-04-30 | $167.03 | $167.68 | $166.58 | $166.76 | $164.02 | 16,263 |
| 2021-04-29 | $169.09 | $169.09 | $167.07 | $168.22 | $165.45 | 5,733 |
| 2021-04-28 | $167.56 | $167.83 | $167.49 | $167.49 | $164.74 | 7,875 |
| 2021-04-27 | $167.28 | $167.62 | $167.28 | $167.52 | $164.76 | 11,761 |
| 2021-04-26 | $166.75 | $167.46 | $166.75 | $167.20 | $164.45 | 18,381 |
| 2021-04-23 | $164.90 | $166.69 | $164.90 | $166.63 | $163.89 | 12,708 |
| 2021-04-22 | $166.07 | $166.28 | $164.17 | $164.38 | $161.67 | 195,100 |
| 2021-04-21 | $164.33 | $165.52 | $164.33 | $165.47 | $162.75 | 10,634 |
| 2021-04-20 | $163.55 | $163.55 | $162.74 | $163.45 | $160.76 | 5,530 |
| 2021-04-19 | $166.14 | $166.14 | $165.09 | $165.36 | $162.64 | 6,230 |
| 2021-04-16 | $166.34 | $166.53 | $166.12 | $166.53 | $163.79 | 7,623 |
| 2021-04-15 | $165.94 | $165.95 | $164.95 | $165.82 | $163.09 | 10,324 |
| 2021-04-14 | $164.18 | $165.59 | $164.18 | $164.49 | $161.79 | 9,076 |
| 2021-04-13 | $163.97 | $164.69 | $163.72 | $164.35 | $161.65 | 7,609 |
| 2021-04-12 | $164.58 | $164.58 | $163.87 | $164.31 | $161.61 | 6,892 |
| 2021-04-09 | $163.43 | $164.36 | $163.20 | $164.35 | $161.65 | 8,669 |
| 2021-04-08 | $162.47 | $163.33 | $162.47 | $163.33 | $160.65 | 2,419 |
| 2021-04-07 | $162.62 | $162.91 | $162.31 | $162.63 | $159.96 | 9,314 |
| 2021-04-06 | $163.08 | $163.47 | $162.65 | $162.91 | $160.23 | 7,902 |
| 2021-04-05 | $162.41 | $162.90 | $162.30 | $162.84 | $160.16 | 5,321 |
| 2021-04-01 | $160.48 | $161.30 | $160.48 | $161.30 | $158.65 | 7,319 |
| 2021-03-31 | $159.62 | $159.99 | $159.36 | $159.46 | $156.84 | 7,749 |
| 2021-03-30 | $158.22 | $159.19 | $158.01 | $158.48 | $155.87 | 1,994 |
| 2021-03-29 | $157.37 | $158.52 | $157.37 | $158.15 | $155.55 | 9,490 |
| 2021-03-26 | $158.04 | $159.19 | $157.48 | $159.19 | $156.57 | 4,220 |
| 2021-03-25 | $154.11 | $156.78 | $153.90 | $156.78 | $154.21 | 5,038 |
| 2021-03-24 | $156.92 | $157.93 | $154.98 | $154.98 | $152.43 | 14,258 |
| 2021-03-23 | $158.66 | $158.66 | $156.16 | $156.23 | $153.66 | 15,572 |
| 2021-03-22 | $159.21 | $159.59 | $158.84 | $158.92 | $156.31 | 15,249 |
| 2021-03-19 | $157.62 | $159.61 | $157.62 | $159.04 | $156.43 | 5,236 |
| 2021-03-18 | $160.78 | $161.92 | $158.92 | $159.15 | $156.16 | 3,726 |
| 2021-03-17 | $160.21 | $161.94 | $159.99 | $161.74 | $158.70 | 9,449 |
| 2021-03-16 | $161.79 | $161.79 | $161.09 | $161.09 | $158.07 | 4,870 |
| 2021-03-15 | $161.81 | $162.21 | $160.73 | $162.17 | $159.12 | 15,237 |
| 2021-03-12 | $160.24 | $161.22 | $160.21 | $161.22 | $158.19 | 11,274 |
| 2021-03-11 | $159.31 | $160.91 | $159.27 | $160.43 | $157.42 | 2,634 |
| 2021-03-10 | $158.57 | $159.12 | $158.07 | $158.58 | $155.60 | 7,649 |
| 2021-03-09 | $157.12 | $158.06 | $156.34 | $157.01 | $154.06 | 12,100 |
| 2021-03-08 | $155.25 | $157.26 | $155.12 | $155.35 | $152.43 | 11,449 |
| 2021-03-05 | $152.79 | $154.93 | $150.11 | $154.93 | $152.02 | 6,269 |
| 2021-03-04 | $154.30 | $154.65 | $149.67 | $151.72 | $148.87 | 13,516 |
| 2021-03-03 | $155.79 | $155.79 | $154.28 | $154.31 | $151.41 | 8,531 |
| 2021-03-02 | $156.87 | $156.87 | $155.66 | $155.66 | $152.73 | 22,996 |
| 2021-03-01 | $155.29 | $157.23 | $155.18 | $156.83 | $153.88 | 9,139 |
| 2021-02-26 | $154.35 | $154.54 | $153.36 | $153.36 | $150.48 | 7,503 |
| 2021-02-25 | $157.34 | $157.34 | $153.71 | $153.71 | $150.82 | 9,092 |
| 2021-02-24 | $155.22 | $157.89 | $155.21 | $157.88 | $154.92 | 8,597 |
| 2021-02-23 | $153.73 | $155.99 | $153.48 | $155.60 | $152.68 | 39,589 |
| 2021-02-22 | $155.37 | $156.54 | $155.36 | $155.38 | $152.47 | 24,857 |
| 2021-02-19 | $156.05 | $156.51 | $155.71 | $155.89 | $152.96 | 10,670 |
| 2021-02-18 | $155.31 | $155.32 | $154.21 | $154.99 | $152.08 | 18,062 |
| 2021-02-17 | $155.45 | $156.23 | $155.11 | $156.22 | $153.29 | 16,413 |
| 2021-02-16 | $157.22 | $157.32 | $156.44 | $156.56 | $153.62 | 5,878 |
| 2021-02-12 | $155.64 | $156.52 | $155.64 | $156.52 | $153.58 | 11,701 |
| 2021-02-11 | $155.82 | $156.25 | $154.89 | $155.73 | $152.80 | 10,885 |
| 2021-02-10 | $156.76 | $156.76 | $155.51 | $155.51 | $152.59 | 9,373 |
| 2021-02-09 | $155.27 | $155.90 | $155.10 | $155.57 | $152.65 | 8,710 |
| 2021-02-08 | $154.87 | $155.36 | $154.53 | $155.36 | $152.44 | 3,947 |
| 2021-02-05 | $153.35 | $153.73 | $152.99 | $153.57 | $150.68 | 5,574 |
| 2021-02-04 | $152.17 | $152.60 | $152.10 | $152.60 | $149.73 | 6,625 |
| 2021-02-03 | $150.57 | $151.08 | $150.35 | $150.76 | $147.93 | 3,755 |
| 2021-02-02 | $150.01 | $150.62 | $149.66 | $150.22 | $147.40 | 54,851 |
| 2021-02-01 | $147.58 | $148.45 | $146.58 | $148.45 | $145.66 | 5,798 |
| 2021-01-29 | $147.32 | $148.44 | $145.53 | $146.68 | $143.93 | 11,213 |
| 2021-01-28 | $149.40 | $149.90 | $148.82 | $148.82 | $146.02 | 6,448 |
| 2021-01-27 | $149.08 | $149.38 | $147.20 | $147.54 | $144.77 | 23,951 |
| 2021-01-26 | $151.76 | $151.88 | $150.84 | $150.98 | $148.14 | 10,169 |
| 2021-01-25 | $151.07 | $152.03 | $149.76 | $151.34 | $148.50 | 5,038 |
| 2021-01-22 | $149.85 | $151.36 | $149.85 | $151.36 | $148.51 | 47,486 |
| 2021-01-21 | $151.43 | $151.56 | $151.12 | $151.35 | $148.51 | 232,620 |
| 2021-01-20 | $150.81 | $151.77 | $150.81 | $151.77 | $148.92 | 9,086 |
| 2021-01-19 | $149.78 | $150.16 | $149.44 | $149.95 | $147.13 | 31,697 |
| 2021-01-15 | $149.15 | $149.56 | $147.98 | $148.80 | $146.01 | 10,660 |
| 2021-01-14 | $150.64 | $151.01 | $150.21 | $150.21 | $147.39 | 5,637 |
| 2021-01-13 | $149.78 | $150.24 | $149.67 | $149.72 | $146.91 | 10,646 |
| 2021-01-12 | $149.32 | $150.00 | $149.00 | $150.00 | $147.19 | 5,386 |
| 2021-01-11 | $147.12 | $149.40 | $147.11 | $148.85 | $146.06 | 10,268 |
| 2021-01-08 | $150.03 | $150.03 | $148.22 | $149.26 | $146.46 | 6,485 |
| 2021-01-07 | $148.52 | $149.19 | $148.52 | $149.04 | $146.24 | 7,464 |
| 2021-01-06 | $144.04 | $148.22 | $144.04 | $146.87 | $144.11 | 21,766 |
| 2021-01-05 | $142.22 | $144.79 | $142.22 | $144.28 | $141.58 | 21,254 |
| 2021-01-04 | $144.53 | $144.57 | $141.60 | $142.75 | $140.07 | 11,601 |
| 2020-12-31 | $144.26 | $144.91 | $144.16 | $144.74 | $142.02 | 6,245 |
| 2020-12-30 | $143.80 | $144.57 | $143.80 | $144.40 | $141.69 | 2,985 |
| 2020-12-29 | $143.93 | $144.02 | $143.38 | $143.61 | $140.92 | 9,394 |
| 2020-12-28 | $144.72 | $144.92 | $144.50 | $144.50 | $141.78 | 7,170 |
| 2020-12-24 | $143.66 | $143.84 | $143.41 | $143.84 | $141.14 | 16,929 |
| 2020-12-23 | $143.62 | $144.11 | $143.62 | $143.82 | $141.12 | 11,187 |
| 2020-12-22 | $143.02 | $143.13 | $142.42 | $142.85 | $140.17 | 19,237 |
| 2020-12-21 | $141.55 | $142.93 | $140.96 | $142.84 | $140.16 | 9,444 |
| 2020-12-18 | $144.09 | $144.09 | $142.66 | $143.55 | $140.86 | 8,358 |
| 2020-12-17 | $145.10 | $145.10 | $144.07 | $144.64 | $141.25 | 35,156 |
| 2020-12-16 | $143.79 | $143.90 | $143.24 | $143.77 | $140.40 | 18,791 |
| 2020-12-15 | $142.23 | $143.61 | $142.23 | $143.59 | $140.23 | 16,479 |
| 2020-12-14 | $143.42 | $143.42 | $141.47 | $141.60 | $138.28 | 12,746 |
| 2020-12-11 | $141.98 | $142.43 | $141.21 | $142.07 | $138.74 | 27,600 |
| 2020-12-10 | $142.31 | $142.82 | $142.31 | $142.82 | $139.47 | 9,231 |
| 2020-12-09 | $143.91 | $143.91 | $142.15 | $142.59 | $139.25 | 10,029 |
| 2020-12-08 | $142.65 | $143.43 | $142.65 | $143.30 | $139.94 | 2,281 |
| 2020-12-07 | $143.09 | $143.09 | $142.24 | $142.67 | $139.32 | 17,938 |
| 2020-12-04 | $141.89 | $143.03 | $141.89 | $143.03 | $139.68 | 16,251 |
| 2020-12-03 | $141.59 | $141.62 | $140.93 | $140.93 | $137.62 | 10,472 |
| 2020-12-02 | $139.74 | $140.70 | $139.74 | $140.57 | $137.28 | 17,655 |
| 2020-12-01 | $140.45 | $140.71 | $140.01 | $140.14 | $136.86 | 11,665 |
| 2020-11-30 | $139.54 | $139.55 | $138.42 | $138.42 | $135.18 | 5,741 |
| 2020-11-27 | $140.15 | $140.22 | $139.90 | $140.12 | $136.83 | 6,652 |
| 2020-11-25 | $140.18 | $140.18 | $139.33 | $139.97 | $136.69 | 3,222 |
| 2020-11-24 | $138.95 | $140.55 | $138.95 | $140.50 | $137.21 | 5,909 |
| 2020-11-23 | $136.88 | $137.59 | $136.71 | $137.59 | $134.37 | 12,354 |
| 2020-11-20 | $136.16 | $136.16 | $135.64 | $135.77 | $132.59 | 15,317 |
| 2020-11-19 | $135.03 | $136.43 | $135.03 | $136.42 | $133.22 | 26,841 |
| 2020-11-18 | $137.38 | $137.73 | $135.89 | $135.89 | $132.70 | 10,924 |
| 2020-11-17 | $136.01 | $137.38 | $136.01 | $137.05 | $133.84 | 4,842 |
| 2020-11-16 | $136.54 | $137.15 | $136.21 | $137.15 | $133.94 | 37,107 |
| 2020-11-13 | $133.92 | $134.97 | $133.67 | $134.73 | $131.57 | 51,592 |
| 2020-11-12 | $133.10 | $133.52 | $131.82 | $132.13 | $129.04 | 45,567 |
| 2020-11-11 | $134.05 | $134.05 | $133.58 | $133.87 | $130.74 | 1,729 |
| 2020-11-10 | $133.32 | $133.95 | $132.51 | $133.61 | $130.48 | 12,439 |
| 2020-11-09 | $135.09 | $135.67 | $132.92 | $132.92 | $129.81 | 27,166 |
| 2020-11-06 | $129.80 | $129.80 | $129.26 | $129.55 | $126.51 | 2,259 |
| 2020-11-05 | $129.57 | $130.36 | $129.57 | $129.95 | $126.90 | 7,091 |
| 2020-11-04 | $125.88 | $128.16 | $125.88 | $126.99 | $124.01 | 14,343 |
| 2020-11-03 | $124.59 | $126.20 | $124.44 | $125.75 | $122.80 | 9,827 |
| 2020-11-02 | $122.59 | $123.09 | $121.88 | $122.87 | $120.00 | 11,300 |
| 2020-10-30 | $120.69 | $121.21 | $120.02 | $121.20 | $118.36 | 35,837 |
| 2020-10-29 | $120.91 | $123.23 | $120.85 | $122.62 | $119.75 | 15,058 |
| 2020-10-28 | $122.16 | $123.08 | $120.98 | $120.98 | $118.14 | 13,628 |
| 2020-10-27 | $126.11 | $126.11 | $125.09 | $125.09 | $122.16 | 11,754 |
| 2020-10-26 | $127.21 | $127.28 | $124.90 | $125.93 | $122.98 | 8,048 |
| 2020-10-23 | $128.18 | $128.69 | $127.95 | $128.69 | $125.68 | 8,784 |
| 2020-10-22 | $127.35 | $128.26 | $126.66 | $128.11 | $125.11 | 15,716 |
| 2020-10-21 | $127.50 | $127.53 | $126.98 | $126.98 | $124.01 | 4,782 |
| 2020-10-20 | $127.95 | $128.39 | $127.22 | $127.48 | $124.50 | 16,036 |
| 2020-10-19 | $129.12 | $129.26 | $126.66 | $126.66 | $123.69 | 6,847 |
| 2020-10-16 | $129.11 | $129.43 | $128.63 | $128.63 | $125.61 | 9,540 |
| 2020-10-15 | $126.84 | $128.81 | $126.84 | $128.53 | $125.52 | 20,920 |
| 2020-10-14 | $129.13 | $129.72 | $128.21 | $128.36 | $125.36 | 29,928 |
| 2020-10-13 | $129.16 | $129.29 | $128.82 | $129.08 | $126.05 | 3,485 |
| 2020-10-12 | $129.16 | $130.15 | $129.16 | $129.93 | $126.89 | 12,890 |
| 2020-10-09 | $128.50 | $128.59 | $127.89 | $128.26 | $125.26 | 7,470 |
| 2020-10-08 | $127.16 | $127.60 | $127.00 | $127.60 | $124.62 | 6,222 |
| 2020-10-07 | $125.77 | $126.38 | $125.74 | $126.38 | $123.42 | 4,895 |
| 2020-10-06 | $125.86 | $126.83 | $123.75 | $124.08 | $121.18 | 6,252 |
| 2020-10-05 | $124.34 | $125.37 | $124.34 | $125.32 | $122.39 | 3,397 |
| 2020-10-02 | $122.48 | $123.33 | $122.12 | $123.03 | $120.15 | 5,659 |
| 2020-10-01 | $122.39 | $123.12 | $122.32 | $122.99 | $120.11 | 9,151 |
| 2020-09-30 | $122.12 | $123.26 | $121.88 | $122.00 | $119.14 | 38,362 |
| 2020-09-29 | $122.11 | $122.11 | $120.73 | $121.23 | $118.39 | 10,004 |
| 2020-09-28 | $121.32 | $122.38 | $121.32 | $121.99 | $119.13 | 11,656 |
| 2020-09-25 | $117.55 | $119.72 | $117.55 | $119.64 | $116.84 | 24,962 |
| 2020-09-24 | $117.83 | $119.06 | $117.48 | $117.89 | $115.13 | 6,961 |
| 2020-09-23 | $120.70 | $120.70 | $117.76 | $117.76 | $115.00 | 9,986 |
| 2020-09-22 | $120.16 | $120.62 | $119.35 | $120.62 | $117.80 | 3,760 |
| 2020-09-21 | $119.21 | $119.60 | $118.43 | $119.60 | $116.79 | 7,047 |
| 2020-09-18 | $123.25 | $123.25 | $121.06 | $122.11 | $119.25 | 9,992 |
| 2020-09-17 | $122.60 | $123.98 | $122.60 | $123.69 | $120.31 | 3,773 |
| 2020-09-16 | $125.06 | $125.96 | $124.66 | $124.66 | $121.26 | 7,513 |
| 2020-09-15 | $125.43 | $125.43 | $124.30 | $124.62 | $121.22 | 13,421 |
| 2020-09-14 | $123.35 | $124.45 | $123.35 | $124.30 | $120.91 | 190,070 |
| 2020-09-11 | $122.46 | $122.88 | $121.52 | $122.16 | $118.82 | 16,271 |
| 2020-09-10 | $124.69 | $125.08 | $121.87 | $122.05 | $118.72 | 9,450 |
| 2020-09-09 | $123.27 | $124.77 | $123.18 | $124.15 | $120.76 | 54,788 |
| 2020-09-08 | $123.68 | $123.68 | $122.08 | $122.08 | $118.74 | 8,715 |
| 2020-09-04 | $126.70 | $126.70 | $123.46 | $125.47 | $122.05 | 9,840 |
| 2020-09-03 | $129.50 | $129.80 | $125.16 | $125.97 | $122.53 | 59,924 |
| 2020-09-02 | $128.74 | $130.12 | $128.44 | $129.99 | $126.44 | 38,754 |
| 2020-09-01 | $127.12 | $128.02 | $127.12 | $128.02 | $124.53 | 5,235 |
| 2020-08-31 | $128.10 | $128.10 | $127.13 | $127.20 | $123.73 | 7,548 |
| 2020-08-28 | $127.25 | $127.89 | $127.04 | $127.89 | $124.40 | 22,651 |
| 2020-08-27 | $126.64 | $127.41 | $126.62 | $127.11 | $123.64 | 9,320 |
| 2020-08-26 | $125.99 | $126.55 | $125.83 | $126.43 | $122.98 | 9,591 |
| 2020-08-25 | $126.00 | $126.00 | $125.12 | $125.87 | $122.43 | 14,713 |
| 2020-08-24 | $124.73 | $125.53 | $124.73 | $125.53 | $122.10 | 16,412 |
| 2020-08-21 | $123.60 | $123.92 | $123.55 | $123.92 | $120.53 | 12,140 |
| 2020-08-20 | $123.26 | $124.01 | $123.26 | $123.88 | $120.50 | 109,552 |
| 2020-08-19 | $124.82 | $124.94 | $123.98 | $123.98 | $120.59 | 6,683 |
| 2020-08-18 | $124.91 | $124.91 | $124.15 | $124.43 | $121.03 | 4,314 |
| 2020-08-17 | $124.90 | $124.94 | $124.77 | $124.77 | $121.36 | 15,687 |
| 2020-08-14 | $124.43 | $124.92 | $124.30 | $124.54 | $121.14 | 8,200 |
| 2020-08-13 | $124.42 | $124.76 | $124.28 | $124.42 | $121.02 | 2,145 |
| 2020-08-12 | $125.04 | $125.04 | $124.46 | $124.87 | $121.46 | 16,861 |
| 2020-08-11 | $125.21 | $125.37 | $123.56 | $123.56 | $120.19 | 14,567 |
| 2020-08-10 | $123.69 | $124.16 | $123.69 | $124.16 | $120.77 | 15,053 |
| 2020-08-07 | $122.00 | $123.20 | $122.00 | $123.20 | $119.83 | 18,262 |
| 2020-08-06 | $121.68 | $122.43 | $121.68 | $122.35 | $119.01 | 18,284 |
| 2020-08-05 | $121.39 | $122.07 | $121.39 | $122.07 | $118.74 | 17,541 |
| 2020-08-04 | $120.09 | $120.62 | $120.01 | $120.62 | $117.33 | 17,979 |
| 2020-08-03 | $119.49 | $120.44 | $119.49 | $120.18 | $116.90 | 14,716 |
| 2020-07-31 | $119.29 | $119.29 | $117.45 | $118.98 | $115.73 | 12,162 |
| 2020-07-30 | $118.19 | $119.10 | $117.50 | $118.93 | $115.68 | 21,683 |
| 2020-07-29 | $118.09 | $119.82 | $118.09 | $119.56 | $116.30 | 17,586 |
| 2020-07-28 | $117.92 | $118.58 | $117.69 | $117.69 | $114.47 | 13,267 |
| 2020-07-27 | $118.03 | $118.45 | $117.38 | $118.43 | $115.20 | 12,894 |
| 2020-07-24 | $118.13 | $118.13 | $117.43 | $117.73 | $114.51 | 12,175 |
| 2020-07-23 | $119.65 | $120.02 | $118.32 | $118.73 | $115.49 | 9,206 |
| 2020-07-22 | $118.92 | $119.53 | $118.68 | $119.52 | $116.26 | 61,701 |
| 2020-07-21 | $118.76 | $119.53 | $118.71 | $118.88 | $115.63 | 49,830 |
| 2020-07-20 | $117.66 | $118.09 | $116.98 | $117.95 | $114.73 | 39,578 |
| 2020-07-17 | $117.71 | $118.09 | $117.17 | $117.58 | $114.37 | 59,981 |
| 2020-07-16 | $117.07 | $117.81 | $116.78 | $117.60 | $114.39 | 45,037 |
| 2020-07-15 | $117.19 | $118.18 | $116.87 | $118.03 | $114.81 | 37,946 |
| 2020-07-14 | $113.64 | $115.72 | $113.26 | $115.72 | $112.56 | 23,087 |
| 2020-07-13 | $115.96 | $117.02 | $114.09 | $114.09 | $110.97 | 22,164 |
| 2020-07-10 | $113.35 | $115.09 | $113.10 | $114.97 | $111.83 | 58,143 |
| 2020-07-09 | $115.11 | $115.11 | $112.36 | $113.29 | $110.20 | 13,669 |
| 2020-07-08 | $114.03 | $114.86 | $113.34 | $114.74 | $111.61 | 178,233 |
| 2020-07-07 | $114.73 | $115.32 | $113.95 | $113.95 | $110.84 | 22,139 |
| 2020-07-06 | $115.70 | $116.08 | $115.11 | $115.58 | $112.42 | 42,538 |
| 2020-07-02 | $115.01 | $115.61 | $113.77 | $113.96 | $110.85 | 17,742 |
| 2020-07-01 | $113.64 | $114.04 | $113.16 | $113.40 | $110.30 | 17,846 |
| 2020-06-30 | $112.32 | $113.78 | $111.95 | $113.53 | $110.43 | 29,009 |
| 2020-06-29 | $110.08 | $111.96 | $109.63 | $111.96 | $108.90 | 15,353 |
| 2020-06-26 | $111.85 | $111.85 | $109.44 | $109.62 | $106.63 | 18,700 |
| 2020-06-25 | $110.78 | $112.68 | $110.78 | $112.59 | $109.51 | 12,374 |
| 2020-06-24 | $113.87 | $113.87 | $110.89 | $111.17 | $108.13 | 9,700 |
| 2020-06-23 | $115.76 | $115.76 | $114.83 | $114.83 | $111.69 | 26,922 |
| 2020-06-22 | $113.37 | $114.52 | $113.25 | $114.45 | $111.32 | 20,799 |
| 2020-06-19 | $116.07 | $116.07 | $113.26 | $113.90 | $110.79 | 10,900 |
| 2020-06-18 | $114.15 | $115.61 | $114.12 | $115.10 | $111.44 | 163,145 |
| 2020-06-17 | $116.33 | $116.33 | $115.13 | $115.18 | $111.51 | 18,164 |
| 2020-06-16 | $117.19 | $117.44 | $114.75 | $116.06 | $112.37 | 150,700 |
| 2020-06-15 | $110.27 | $114.19 | $109.94 | $113.77 | $110.15 | 107,200 |
| 2020-06-12 | $113.91 | $113.91 | $110.70 | $112.51 | $108.93 | 16,200 |
| 2020-06-11 | $114.82 | $114.82 | $110.54 | $110.54 | $107.02 | 43,246 |
| 2020-06-10 | $120.60 | $120.60 | $118.39 | $118.44 | $114.67 | 19,489 |
| 2020-06-09 | $120.64 | $121.03 | $120.25 | $120.30 | $116.47 | 62,139 |
| 2020-06-08 | $120.92 | $122.02 | $120.49 | $122.01 | $118.13 | 23,263 |
| 2020-06-05 | $119.74 | $120.67 | $119.32 | $119.69 | $115.88 | 63,060 |
| 2020-06-04 | $115.64 | $116.40 | $115.50 | $116.12 | $112.42 | 24,972 |
| 2020-06-03 | $114.98 | $116.09 | $114.98 | $115.88 | $112.19 | 35,140 |
| 2020-06-02 | $112.98 | $113.60 | $112.90 | $113.60 | $109.98 | 20,700 |
| 2020-06-01 | $112.19 | $112.78 | $112.18 | $112.59 | $109.01 | 8,000 |
| 2020-05-29 | $110.72 | $111.90 | $110.25 | $111.86 | $108.30 | 16,365 |
| 2020-05-28 | $113.07 | $113.53 | $111.65 | $111.65 | $108.10 | 8,372 |
| 2020-05-27 | $111.93 | $112.73 | $110.78 | $112.68 | $109.09 | 7,399 |
| 2020-05-26 | $110.64 | $111.03 | $110.20 | $110.23 | $106.72 | 17,011 |
| 2020-05-22 | $107.53 | $107.96 | $107.04 | $107.96 | $104.52 | 16,579 |
| 2020-05-21 | $108.37 | $108.37 | $107.15 | $107.74 | $104.31 | 24,437 |
| 2020-05-20 | $107.57 | $108.54 | $107.57 | $108.15 | $104.71 | 32,500 |
| 2020-05-19 | $107.39 | $107.75 | $106.05 | $106.07 | $102.69 | 38,931 |
| 2020-05-18 | $105.69 | $107.88 | $105.69 | $107.47 | $104.05 | 97,809 |
| 2020-05-15 | $101.44 | $103.03 | $101.44 | $102.87 | $99.60 | 57,560 |
| 2020-05-14 | $99.73 | $102.45 | $98.61 | $102.45 | $99.19 | 35,409 |
| 2020-05-13 | $103.17 | $103.18 | $100.43 | $101.26 | $98.04 | 51,866 |
| 2020-05-12 | $106.78 | $106.80 | $103.92 | $103.92 | $100.61 | 42,430 |
| 2020-05-11 | $105.76 | $106.93 | $105.54 | $106.43 | $103.04 | 100,373 |
| 2020-05-08 | $106.00 | $106.86 | $105.73 | $106.73 | $103.33 | 29,300 |
| 2020-05-07 | $104.32 | $105.24 | $104.17 | $104.22 | $100.90 | 30,400 |
| 2020-05-06 | $104.67 | $104.67 | $102.86 | $102.86 | $99.59 | 31,100 |
| 2020-05-05 | $104.31 | $105.30 | $103.85 | $103.91 | $100.60 | 36,133 |
| 2020-05-04 | $102.28 | $103.05 | $101.69 | $102.99 | $99.71 | 43,503 |
| 2020-05-01 | $104.14 | $104.14 | $102.29 | $102.73 | $99.46 | 8,913 |
| 2020-04-30 | $106.88 | $107.14 | $105.86 | $106.28 | $102.90 | 52,154 |
| 2020-04-29 | $106.69 | $108.57 | $106.52 | $108.09 | $104.65 | 17,859 |
| 2020-04-28 | $106.15 | $106.15 | $103.89 | $104.40 | $101.08 | 16,890 |
| 2020-04-27 | $102.61 | $104.55 | $102.61 | $104.16 | $100.84 | 93,626 |
| 2020-04-24 | $100.88 | $102.01 | $100.10 | $101.55 | $98.32 | 39,920 |
| 2020-04-23 | $101.02 | $101.82 | $100.12 | $100.18 | $96.99 | 41,728 |
| 2020-04-22 | $99.99 | $100.17 | $99.49 | $99.97 | $96.79 | 41,900 |
| 2020-04-21 | $99.23 | $99.64 | $97.70 | $98.23 | $95.10 | 77,926 |
| 2020-04-20 | $101.23 | $102.68 | $100.87 | $100.93 | $97.72 | 42,500 |
| 2020-04-17 | $101.65 | $103.06 | $101.29 | $102.76 | $99.49 | 118,177 |
| 2020-04-16 | $99.60 | $99.60 | $98.29 | $99.29 | $96.13 | 135,033 |
| 2020-04-15 | $99.15 | $99.83 | $98.75 | $99.35 | $96.19 | 83,746 |
| 2020-04-14 | $102.34 | $102.76 | $101.18 | $102.29 | $99.03 | 43,232 |
| 2020-04-13 | $101.26 | $101.26 | $98.66 | $99.90 | $96.72 | 22,368 |
| 2020-04-09 | $101.07 | $102.52 | $100.62 | $101.49 | $98.26 | 61,784 |
| 2020-04-08 | $96.33 | $99.42 | $95.74 | $98.99 | $95.84 | 66,087 |
| 2020-04-07 | $98.07 | $98.89 | $95.33 | $95.48 | $92.44 | 50,625 |
| 2020-04-06 | $92.13 | $95.23 | $92.03 | $94.86 | $91.84 | 50,697 |
| 2020-04-03 | $89.13 | $89.13 | $87.40 | $88.31 | $85.50 | 41,000 |
| 2020-04-02 | $87.77 | $90.77 | $87.77 | $89.93 | $87.07 | 107,311 |
| 2020-04-01 | $89.38 | $90.46 | $87.79 | $88.53 | $85.71 | 57,600 |
| 2020-03-31 | $93.79 | $95.03 | $92.48 | $93.23 | $90.26 | 64,404 |
| 2020-03-30 | $92.34 | $94.47 | $91.92 | $94.47 | $91.46 | 42,390 |
| 2020-03-27 | $91.76 | $94.73 | $91.47 | $92.03 | $89.10 | 97,656 |
| 2020-03-26 | $90.93 | $95.71 | $90.42 | $95.08 | $92.05 | 114,890 |
| 2020-03-25 | $88.55 | $93.16 | $87.01 | $89.69 | $86.83 | 139,600 |
| 2020-03-24 | $85.42 | $88.13 | $85.11 | $88.02 | $85.22 | 88,800 |
| 2020-03-23 | $82.45 | $82.51 | $78.76 | $80.05 | $77.50 | 70,520 |
| 2020-03-20 | $87.88 | $88.80 | $83.23 | $83.23 | $80.58 | 160,795 |
| 2020-03-19 | $84.61 | $88.82 | $83.05 | $87.19 | $83.96 | 144,272 |
| 2020-03-18 | $86.02 | $89.83 | $81.69 | $85.02 | $81.87 | 98,292 |
| 2020-03-17 | $88.12 | $92.27 | $87.18 | $91.70 | $88.30 | 109,243 |
| 2020-03-16 | $88.71 | $93.53 | $87.01 | $87.01 | $83.78 | 117,400 |
| 2020-03-13 | $96.43 | $98.04 | $92.04 | $98.04 | $94.40 | 218,596 |
| 2020-03-12 | $94.00 | $95.15 | $91.47 | $91.47 | $88.08 | 64,683 |
| 2020-03-11 | $104.25 | $104.44 | $101.24 | $101.69 | $97.92 | 56,871 |
| 2020-03-10 | $106.99 | $107.44 | $102.25 | $107.44 | $103.45 | 30,822 |
| 2020-03-09 | $102.82 | $106.52 | $102.75 | $102.75 | $98.94 | 35,314 |
| 2020-03-06 | $111.17 | $113.16 | $110.45 | $112.73 | $108.55 | 10,204 |
| 2020-03-05 | $116.21 | $117.06 | $114.14 | $114.99 | $110.72 | 44,300 |
| 2020-03-04 | $117.41 | $119.16 | $116.26 | $119.16 | $114.74 | 5,690 |
| 2020-03-03 | $117.67 | $119.22 | $114.04 | $114.99 | $110.72 | 12,531 |
| 2020-03-02 | $114.50 | $118.02 | $113.03 | $118.02 | $113.64 | 36,959 |
| 2020-02-28 | $112.18 | $113.74 | $110.68 | $113.74 | $109.52 | 35,743 |
| 2020-02-27 | $116.99 | $119.18 | $114.53 | $114.53 | $110.28 | 17,230 |
| 2020-02-26 | $121.53 | $122.28 | $119.64 | $119.65 | $115.21 | 67,645 |
| 2020-02-25 | $124.99 | $124.99 | $120.59 | $120.86 | $116.38 | 27,100 |
| 2020-02-24 | $124.93 | $125.73 | $124.78 | $125.05 | $120.41 | 10,561 |
| 2020-02-21 | $130.35 | $130.35 | $129.01 | $129.16 | $124.37 | 21,667 |
| 2020-02-20 | $130.66 | $131.04 | $129.86 | $130.64 | $125.79 | 23,415 |
| 2020-02-19 | $130.52 | $130.99 | $130.51 | $130.75 | $125.90 | 24,400 |
| 2020-02-18 | $130.21 | $130.25 | $129.46 | $129.99 | $125.17 | 16,903 |
| 2020-02-14 | $130.49 | $130.60 | $130.02 | $130.44 | $125.60 | 35,096 |
| 2020-02-13 | $129.74 | $130.70 | $129.74 | $130.46 | $125.62 | 12,249 |
| 2020-02-12 | $130.39 | $130.51 | $130.23 | $130.51 | $125.67 | 9,200 |
| 2020-02-11 | $129.59 | $130.20 | $129.45 | $129.58 | $124.77 | 23,096 |
| 2020-02-10 | $128.19 | $128.98 | $128.19 | $128.98 | $124.20 | 31,177 |
| 2020-02-07 | $128.50 | $128.85 | $128.17 | $128.34 | $123.58 | 35,355 |
| 2020-02-06 | $129.70 | $129.70 | $129.26 | $129.36 | $124.56 | 6,700 |
| 2020-02-05 | $128.61 | $129.34 | $128.57 | $129.22 | $124.43 | 8,669 |
| 2020-02-04 | $127.30 | $127.94 | $127.30 | $127.50 | $122.77 | 4,800 |
| 2020-02-03 | $126.03 | $126.20 | $125.62 | $125.66 | $121.00 | 8,300 |
| 2020-01-31 | $126.31 | $126.31 | $124.38 | $124.80 | $120.17 | 19,000 |
| 2020-01-30 | $125.93 | $127.18 | $125.72 | $127.05 | $122.34 | 10,213 |
| 2020-01-29 | $127.52 | $127.52 | $126.83 | $126.83 | $122.13 | 4,409 |
| 2020-01-28 | $126.53 | $127.41 | $126.53 | $127.18 | $122.46 | 17,173 |
| 2020-01-27 | $125.67 | $126.39 | $125.67 | $125.93 | $121.26 | 45,974 |
| 2020-01-24 | $129.23 | $129.23 | $127.28 | $127.89 | $123.15 | 17,100 |
| 2020-01-23 | $128.63 | $129.34 | $128.25 | $129.33 | $124.53 | 8,981 |
| 2020-01-22 | $129.78 | $129.78 | $129.26 | $129.31 | $124.51 | 14,735 |
| 2020-01-21 | $129.43 | $129.66 | $129.23 | $129.27 | $124.48 | 10,687 |
| 2020-01-17 | $130.13 | $130.13 | $129.75 | $129.90 | $125.08 | 10,467 |
| 2020-01-16 | $129.30 | $129.73 | $129.30 | $129.73 | $124.92 | 9,450 |
| 2020-01-15 | $128.21 | $128.89 | $128.21 | $128.53 | $123.76 | 8,983 |
| 2020-01-14 | $128.21 | $128.90 | $128.21 | $128.39 | $123.63 | 9,261 |
| 2020-01-13 | $127.90 | $128.32 | $127.59 | $128.32 | $123.56 | 15,602 |
| 2020-01-10 | $128.23 | $128.23 | $127.50 | $127.52 | $122.79 | 6,354 |
| 2020-01-09 | $128.01 | $128.04 | $127.80 | $127.96 | $123.21 | 6,507 |
| 2020-01-08 | $127.21 | $127.77 | $127.20 | $127.40 | $122.67 | 25,931 |
| 2020-01-07 | $127.36 | $127.36 | $126.95 | $127.05 | $122.34 | 12,675 |
| 2020-01-06 | $126.59 | $127.35 | $126.45 | $127.35 | $122.63 | 20,415 |
| 2020-01-03 | $126.56 | $127.40 | $126.56 | $127.19 | $122.47 | 74,446 |
| 2020-01-02 | $127.69 | $127.78 | $126.97 | $127.78 | $123.04 | 29,533 |
| 2019-12-31 | $126.41 | $127.16 | $126.41 | $127.06 | $122.35 | 9,890 |
| 2019-12-30 | $127.28 | $127.28 | $126.66 | $126.72 | $122.02 | 41,527 |
| 2019-12-27 | $127.56 | $127.56 | $127.28 | $127.28 | $122.56 | 1,700 |
| 2019-12-26 | $127.27 | $127.41 | $127.22 | $127.38 | $122.66 | 16,900 |
| 2019-12-24 | $126.96 | $127.05 | $126.93 | $126.99 | $122.28 | 14,091 |
| 2019-12-23 | $127.12 | $127.12 | $126.80 | $126.93 | $122.22 | 14,903 |
| 2019-12-20 | $126.94 | $127.04 | $126.74 | $126.91 | $122.20 | 93,236 |
| 2019-12-19 | $126.50 | $126.93 | $126.49 | $126.90 | $121.59 | 134,100 |
| 2019-12-18 | $126.61 | $126.61 | $126.33 | $126.44 | $121.15 | 18,000 |
| 2019-12-17 | $126.26 | $126.44 | $126.22 | $126.37 | $121.08 | 20,800 |
| 2019-12-16 | $125.77 | $126.51 | $125.77 | $126.13 | $120.85 | 20,979 |
| 2019-12-13 | $125.29 | $125.93 | $125.13 | $125.24 | $120.00 | 19,406 |
| 2019-12-12 | $124.34 | $125.69 | $124.25 | $125.52 | $120.27 | 33,717 |
| 2019-12-11 | $124.10 | $124.27 | $123.94 | $124.26 | $119.06 | 65,581 |
| 2019-12-10 | $123.82 | $124.23 | $123.79 | $123.99 | $118.80 | 6,469 |
| 2019-12-09 | $124.24 | $124.46 | $124.07 | $124.07 | $118.88 | 9,468 |
| 2019-12-06 | $123.87 | $124.62 | $123.87 | $124.38 | $119.17 | 19,470 |
| 2019-12-05 | $123.21 | $123.21 | $122.79 | $123.10 | $117.95 | 21,015 |
| 2019-12-04 | $123.24 | $123.26 | $123.00 | $123.00 | $117.85 | 3,600 |
| 2019-12-03 | $121.35 | $122.19 | $121.35 | $122.19 | $117.08 | 13,161 |
| 2019-12-02 | $124.22 | $124.22 | $123.00 | $123.00 | $117.85 | 9,343 |
| 2019-11-29 | $124.51 | $124.51 | $124.16 | $124.18 | $118.98 | 4,000 |
| 2019-11-27 | $124.28 | $124.66 | $124.28 | $124.64 | $119.42 | 7,620 |
| 2019-11-26 | $123.99 | $124.20 | $123.91 | $124.13 | $118.93 | 20,700 |
| 2019-11-25 | $123.23 | $123.86 | $123.23 | $123.86 | $118.68 | 16,400 |
| 2019-11-22 | $122.56 | $122.64 | $122.21 | $122.58 | $117.45 | 5,900 |
| 2019-11-21 | $122.18 | $122.44 | $122.18 | $122.25 | $117.13 | 8,700 |
| 2019-11-20 | $122.71 | $123.00 | $121.97 | $122.51 | $117.38 | 13,572 |
| 2019-11-19 | $122.97 | $123.23 | $122.86 | $123.01 | $117.86 | 13,325 |
| 2019-11-18 | $122.72 | $123.08 | $122.72 | $122.95 | $117.80 | 9,467 |
| 2019-11-15 | $122.63 | $123.02 | $122.63 | $123.01 | $117.86 | 6,330 |
| 2019-11-14 | $122.17 | $122.27 | $121.93 | $122.21 | $117.10 | 10,262 |
| 2019-11-13 | $121.87 | $122.29 | $121.87 | $122.15 | $117.04 | 5,265 |
| 2019-11-12 | $122.59 | $122.59 | $122.19 | $122.26 | $117.14 | 3,602 |
| 2019-11-11 | $121.60 | $122.15 | $121.60 | $122.09 | $116.98 | 13,292 |
| 2019-11-08 | $122.02 | $122.32 | $121.73 | $122.32 | $117.20 | 6,799 |
| 2019-11-07 | $122.14 | $122.58 | $121.97 | $121.97 | $116.87 | 10,468 |
| 2019-11-06 | $121.72 | $121.73 | $121.32 | $121.57 | $116.48 | 18,560 |
| 2019-11-05 | $121.86 | $122.02 | $121.69 | $121.79 | $116.69 | 10,519 |
| 2019-11-04 | $121.58 | $121.77 | $121.58 | $121.71 | $116.62 | 16,600 |
| 2019-11-01 | $120.26 | $120.92 | $120.26 | $120.92 | $115.86 | 4,800 |
| 2019-10-31 | $118.89 | $119.54 | $118.89 | $119.54 | $114.54 | 16,100 |
| 2019-10-30 | $119.74 | $120.03 | $119.43 | $120.03 | $115.01 | 29,900 |
| 2019-10-29 | $119.79 | $120.25 | $119.79 | $119.99 | $114.97 | 7,800 |
| 2019-10-28 | $120.04 | $120.21 | $119.91 | $119.98 | $114.96 | 2,200 |
| 2019-10-25 | $119.11 | $119.33 | $119.11 | $119.27 | $114.28 | 14,400 |
| 2019-10-24 | $118.90 | $118.90 | $118.33 | $118.67 | $113.70 | 3,882 |
| 2019-10-23 | $118.07 | $118.55 | $117.98 | $118.55 | $113.59 | 32,980 |
| 2019-10-22 | $118.62 | $118.75 | $118.25 | $118.25 | $113.30 | 10,326 |
| 2019-10-21 | $118.27 | $118.48 | $118.27 | $118.40 | $113.44 | 4,700 |
| 2019-10-18 | $117.74 | $117.77 | $117.01 | $117.49 | $112.57 | 7,204 |
| 2019-10-17 | $117.68 | $118.06 | $117.68 | $117.84 | $112.91 | 13,974 |
| 2019-10-16 | $117.43 | $117.59 | $117.23 | $117.34 | $112.43 | 8,861 |
| 2019-10-15 | $116.84 | $117.75 | $116.84 | $117.48 | $112.56 | 6,400 |
| 2019-10-14 | $116.35 | $116.41 | $116.29 | $116.33 | $111.46 | 5,900 |
| 2019-10-11 | $116.15 | $117.42 | $116.15 | $116.46 | $111.59 | 19,933 |
| 2019-10-10 | $114.20 | $115.25 | $114.20 | $114.94 | $110.13 | 10,445 |
| 2019-10-09 | $113.92 | $114.53 | $113.92 | $114.21 | $109.43 | 19,080 |
| 2019-10-08 | $114.26 | $114.46 | $113.26 | $113.26 | $108.52 | 19,769 |
| 2019-10-07 | $115.26 | $115.92 | $115.23 | $115.23 | $110.41 | 5,739 |
| 2019-10-04 | $114.91 | $115.62 | $114.46 | $115.62 | $110.78 | 6,700 |
| 2019-10-03 | $113.20 | $114.08 | $112.50 | $114.07 | $109.30 | 9,830 |
| 2019-10-02 | $114.43 | $114.43 | $112.85 | $113.42 | $108.67 | 14,705 |
| 2019-10-01 | $117.66 | $117.66 | $115.26 | $115.26 | $110.44 | 11,695 |
| 2019-09-30 | $116.56 | $117.21 | $116.56 | $117.01 | $112.11 | 7,316 |
| 2019-09-27 | $117.20 | $117.37 | $116.02 | $116.37 | $111.50 | 5,561 |
| 2019-09-26 | $117.32 | $117.32 | $116.82 | $117.08 | $112.18 | 8,400 |
| 2019-09-25 | $116.71 | $117.82 | $116.57 | $117.65 | $112.73 | 15,453 |
| 2019-09-24 | $118.36 | $118.36 | $116.36 | $116.67 | $111.79 | 8,104 |
| 2019-09-23 | $117.51 | $118.21 | $117.48 | $117.93 | $112.99 | 9,703 |
| 2019-09-20 | $118.65 | $118.71 | $117.83 | $118.00 | $113.06 | 8,102 |
| 2019-09-19 | $119.23 | $119.53 | $118.70 | $118.70 | $113.32 | 10,622 |
| 2019-09-18 | $118.92 | $118.92 | $117.98 | $118.87 | $113.48 | 28,236 |
| 2019-09-17 | $118.74 | $119.09 | $118.67 | $119.09 | $113.69 | 8,166 |
| 2019-09-16 | $118.78 | $119.20 | $118.72 | $119.12 | $113.72 | 8,286 |
| 2019-09-13 | $119.66 | $119.67 | $119.12 | $119.21 | $113.81 | 16,100 |
| 2019-09-12 | $119.29 | $119.54 | $118.94 | $119.21 | $113.81 | 15,340 |
| 2019-09-11 | $118.12 | $118.88 | $118.12 | $118.88 | $113.49 | 12,869 |
| 2019-09-10 | $116.85 | $117.60 | $116.85 | $117.60 | $112.27 | 3,594 |
| 2019-09-09 | $117.27 | $117.28 | $116.83 | $117.22 | $111.91 | 3,585 |
| 2019-09-06 | $116.70 | $116.89 | $116.53 | $116.53 | $111.25 | 26,856 |
| 2019-09-05 | $116.27 | $116.93 | $116.27 | $116.57 | $111.29 | 18,700 |
| 2019-09-04 | $114.45 | $114.78 | $114.45 | $114.78 | $109.58 | 3,600 |
| 2019-09-03 | $113.71 | $113.87 | $113.21 | $113.54 | $108.40 | 11,055 |
| 2019-08-30 | $114.99 | $115.09 | $114.33 | $114.51 | $109.32 | 15,391 |
| 2019-08-29 | $114.03 | $114.70 | $114.03 | $114.48 | $109.29 | 13,869 |
| 2019-08-28 | $112.22 | $113.03 | $112.22 | $112.82 | $107.71 | 23,483 |
| 2019-08-27 | $113.43 | $113.43 | $111.88 | $112.13 | $107.05 | 10,263 |
| 2019-08-26 | $112.02 | $112.71 | $112.02 | $112.56 | $107.46 | 6,966 |
| 2019-08-23 | $114.48 | $114.48 | $111.30 | $111.48 | $106.43 | 28,941 |
| 2019-08-22 | $115.01 | $115.05 | $114.44 | $114.80 | $109.60 | 76,163 |
| 2019-08-21 | $114.63 | $114.81 | $114.49 | $114.64 | $109.45 | 12,645 |
| 2019-08-20 | $114.47 | $114.47 | $113.87 | $113.87 | $108.71 | 5,001 |
| 2019-08-19 | $114.66 | $114.93 | $114.53 | $114.60 | $109.41 | 74,596 |
| 2019-08-16 | $112.14 | $113.36 | $112.14 | $113.36 | $108.22 | 13,946 |
| 2019-08-15 | $111.63 | $111.67 | $110.88 | $111.50 | $106.45 | 107,194 |
| 2019-08-14 | $112.97 | $112.97 | $111.42 | $111.44 | $106.39 | 15,183 |
| 2019-08-13 | $114.96 | $115.35 | $114.72 | $114.78 | $109.58 | 19,086 |
| 2019-08-12 | $114.31 | $114.31 | $112.98 | $113.36 | $108.22 | 19,094 |
| 2019-08-09 | $115.47 | $115.47 | $114.28 | $114.86 | $109.66 | 47,008 |
| 2019-08-08 | $114.20 | $115.77 | $114.20 | $115.77 | $110.53 | 17,659 |
| 2019-08-07 | $112.14 | $113.67 | $112.14 | $113.67 | $108.52 | 13,268 |
| 2019-08-06 | $113.27 | $113.48 | $112.27 | $113.48 | $108.34 | 10,582 |
| 2019-08-05 | $113.56 | $113.56 | $112.14 | $112.14 | $107.06 | 12,951 |
| 2019-08-02 | $116.08 | $116.30 | $115.33 | $115.65 | $110.41 | 21,675 |
| 2019-08-01 | $118.35 | $119.28 | $116.74 | $116.75 | $111.46 | 5,350 |
| 2019-07-31 | $119.47 | $119.81 | $118.44 | $118.44 | $113.07 | 17,755 |
| 2019-07-30 | $118.53 | $119.54 | $118.50 | $119.49 | $114.08 | 20,781 |
| 2019-07-29 | $119.66 | $119.66 | $119.31 | $119.40 | $113.99 | 4,983 |
| 2019-07-26 | $119.13 | $119.77 | $119.03 | $119.77 | $114.34 | 18,757 |
| 2019-07-25 | $119.45 | $119.46 | $118.64 | $118.78 | $113.40 | 38,888 |
| 2019-07-24 | $118.73 | $119.69 | $118.73 | $119.62 | $114.20 | 52,683 |
| 2019-07-23 | $118.07 | $118.57 | $117.90 | $118.55 | $113.18 | 13,792 |
| 2019-07-22 | $117.49 | $117.81 | $117.49 | $117.65 | $112.32 | 3,195 |
| 2019-07-19 | $118.52 | $118.58 | $117.58 | $117.58 | $112.25 | 24,678 |
| 2019-07-18 | $117.84 | $118.16 | $117.39 | $118.12 | $112.77 | 60,752 |
| 2019-07-17 | $118.65 | $118.65 | $117.77 | $117.77 | $112.43 | 6,898 |
| 2019-07-16 | $118.67 | $119.01 | $118.53 | $118.65 | $113.27 | 7,261 |
| 2019-07-15 | $119.84 | $119.84 | $118.75 | $118.78 | $113.40 | 4,916 |
| 2019-07-12 | $118.47 | $119.06 | $118.47 | $119.01 | $113.62 | 51,335 |
| 2019-07-11 | $118.44 | $118.44 | $117.96 | $118.25 | $112.89 | 18,925 |
| 2019-07-10 | $118.37 | $118.39 | $117.95 | $118.18 | $112.83 | 8,385 |
| 2019-07-09 | $117.19 | $117.84 | $117.19 | $117.84 | $112.50 | 18,965 |
| 2019-07-08 | $117.85 | $117.91 | $117.56 | $117.72 | $112.39 | 5,398 |
| 2019-07-05 | $117.93 | $118.54 | $117.84 | $118.50 | $113.13 | 7,552 |
| 2019-07-03 | $117.79 | $118.45 | $117.79 | $118.45 | $113.08 | 8,573 |
| 2019-07-02 | $117.39 | $117.53 | $117.13 | $117.49 | $112.17 | 15,212 |
| 2019-07-01 | $118.34 | $118.34 | $117.13 | $117.53 | $112.21 | 30,133 |
| 2019-06-28 | $116.23 | $116.86 | $116.19 | $116.86 | $111.57 | 21,376 |
| 2019-06-27 | $115.19 | $115.85 | $115.19 | $115.84 | $110.59 | 19,233 |
| 2019-06-26 | $115.39 | $115.43 | $114.91 | $114.91 | $109.70 | 12,555 |
| 2019-06-25 | $116.19 | $116.19 | $114.93 | $114.93 | $109.72 | 15,051 |
| 2019-06-24 | $116.47 | $116.47 | $115.91 | $115.91 | $110.66 | 3,816 |
| 2019-06-21 | $116.57 | $116.93 | $116.39 | $116.48 | $111.20 | 23,462 |
| 2019-06-20 | $117.60 | $117.60 | $116.85 | $117.34 | $111.49 | 68,784 |
| 2019-06-19 | $116.12 | $116.46 | $116.10 | $116.42 | $110.62 | 12,488 |
| 2019-06-18 | $115.73 | $116.59 | $115.69 | $116.09 | $110.31 | 20,939 |
| 2019-06-17 | $114.86 | $115.21 | $114.83 | $114.84 | $109.12 | 10,878 |
| 2019-06-14 | $114.65 | $114.92 | $114.65 | $114.86 | $109.14 | 10,065 |
| 2019-06-13 | $115.03 | $115.25 | $114.75 | $115.14 | $109.40 | 16,623 |
| 2019-06-12 | $114.62 | $114.62 | $114.24 | $114.40 | $108.70 | 178,496 |
| 2019-06-11 | $115.58 | $115.58 | $114.50 | $114.73 | $109.01 | 12,298 |
| 2019-06-10 | $114.63 | $115.17 | $114.63 | $114.65 | $108.94 | 62,439 |
| 2019-06-07 | $113.69 | $114.48 | $113.69 | $114.10 | $108.42 | 16,078 |
| 2019-06-06 | $112.73 | $113.47 | $112.56 | $113.13 | $107.49 | 10,269 |
| 2019-06-05 | $112.10 | $112.67 | $111.64 | $112.67 | $107.06 | 10,492 |
| 2019-06-04 | $110.63 | $112.09 | $110.63 | $112.09 | $106.51 | 13,124 |
| 2019-06-03 | $109.58 | $110.01 | $109.15 | $109.50 | $104.04 | 11,205 |
| 2019-05-31 | $109.89 | $110.12 | $109.41 | $109.53 | $104.07 | 23,954 |
| 2019-05-30 | $111.60 | $111.60 | $110.53 | $110.92 | $105.39 | 18,074 |
| 2019-05-29 | $111.04 | $111.14 | $110.30 | $111.07 | $105.54 | 23,944 |
| 2019-05-28 | $112.90 | $112.90 | $111.17 | $111.17 | $105.63 | 26,372 |
| 2019-05-24 | $112.87 | $112.87 | $112.45 | $112.62 | $107.01 | 10,062 |
| 2019-05-23 | $113.04 | $113.04 | $111.81 | $112.34 | $106.74 | 13,838 |
| 2019-05-22 | $114.44 | $114.44 | $113.78 | $113.96 | $108.28 | 72,890 |
| 2019-05-21 | $114.35 | $114.78 | $114.23 | $114.61 | $108.90 | 41,234 |
| 2019-05-20 | $113.72 | $114.09 | $113.40 | $113.48 | $107.83 | 94,543 |
| 2019-05-17 | $114.66 | $115.53 | $114.32 | $114.32 | $108.62 | 18,120 |
| 2019-05-16 | $115.39 | $115.88 | $115.11 | $115.29 | $109.55 | 11,558 |
| 2019-05-15 | $113.04 | $114.59 | $113.04 | $114.36 | $108.66 | 12,260 |
| 2019-05-14 | $113.29 | $114.42 | $113.29 | $113.82 | $108.15 | 13,984 |
| 2019-05-13 | $113.86 | $113.86 | $112.56 | $112.82 | $107.20 | 9,488 |
| 2019-05-10 | $114.11 | $115.88 | $114.01 | $115.87 | $110.10 | 15,290 |
| 2019-05-09 | $114.51 | $115.76 | $114.26 | $115.46 | $109.71 | 14,824 |
| 2019-05-08 | $116.12 | $116.47 | $115.82 | $115.82 | $110.05 | 20,346 |
| 2019-05-07 | $117.37 | $117.37 | $115.48 | $116.22 | $110.43 | 22,160 |
| 2019-05-06 | $116.70 | $118.50 | $116.70 | $118.30 | $112.41 | 55,075 |
| 2019-05-03 | $117.90 | $118.70 | $117.90 | $118.70 | $112.79 | 51,085 |
| 2019-05-02 | $117.17 | $117.35 | $116.53 | $117.29 | $111.45 | 18,323 |
| 2019-05-01 | $118.57 | $118.57 | $117.34 | $117.34 | $111.49 | 16,112 |
| 2019-04-30 | $118.19 | $118.42 | $117.60 | $118.37 | $112.47 | 15,181 |
| 2019-04-29 | $118.29 | $118.71 | $118.29 | $118.50 | $112.60 | 3,800 |
| 2019-04-26 | $117.59 | $118.14 | $117.54 | $118.14 | $112.25 | 26,075 |
| 2019-04-25 | $117.86 | $117.86 | $117.51 | $117.51 | $111.66 | 5,580 |
| 2019-04-24 | $118.21 | $118.29 | $117.95 | $118.01 | $112.13 | 9,761 |
| 2019-04-23 | $117.01 | $118.12 | $117.01 | $118.10 | $112.22 | 7,232 |
| 2019-04-22 | $116.70 | $116.92 | $116.66 | $116.89 | $111.07 | 19,974 |
| 2019-04-18 | $117.17 | $117.17 | $116.48 | $116.99 | $111.16 | 23,318 |
| 2019-04-17 | $117.28 | $117.28 | $116.75 | $116.94 | $111.11 | 19,627 |
| 2019-04-16 | $117.36 | $117.36 | $117.14 | $117.30 | $111.46 | 11,844 |
| 2019-04-15 | $117.11 | $117.12 | $116.82 | $117.07 | $111.24 | 6,777 |
| 2019-04-12 | $117.22 | $117.48 | $117.01 | $117.29 | $111.45 | 11,560 |
| 2019-04-11 | $116.60 | $116.63 | $116.28 | $116.47 | $110.67 | 9,141 |
| 2019-04-10 | $115.98 | $116.50 | $115.94 | $116.50 | $110.70 | 7,720 |
| 2019-04-09 | $115.82 | $116.21 | $115.65 | $115.65 | $109.89 | 14,526 |
| 2019-04-08 | $116.14 | $116.67 | $116.14 | $116.67 | $110.86 | 15,299 |
| 2019-04-05 | $116.17 | $116.64 | $116.17 | $116.64 | $110.83 | 40,777 |
| 2019-04-04 | $115.69 | $115.94 | $115.55 | $115.94 | $110.16 | 9,837 |
| 2019-04-03 | $115.87 | $115.87 | $115.25 | $115.38 | $109.63 | 27,872 |
| 2019-04-02 | $115.26 | $115.26 | $114.83 | $115.10 | $109.37 | 10,564 |
| 2019-04-01 | $114.54 | $115.17 | $114.51 | $115.17 | $109.43 | 16,330 |
| 2019-03-29 | $113.77 | $113.77 | $113.25 | $113.60 | $107.94 | 12,990 |
| 2019-03-28 | $112.58 | $113.14 | $112.30 | $113.10 | $107.46 | 5,610 |
| 2019-03-27 | $112.83 | $112.98 | $112.21 | $112.54 | $106.93 | 17,442 |
| 2019-03-26 | $113.01 | $113.01 | $112.31 | $112.91 | $107.28 | 5,531 |
| 2019-03-25 | $111.91 | $112.22 | $111.27 | $112.05 | $106.47 | 13,884 |
| 2019-03-22 | $113.41 | $113.45 | $111.92 | $111.92 | $106.34 | 25,417 |
| 2019-03-21 | $113.08 | $114.67 | $113.08 | $114.65 | $108.94 | 8,053 |
| 2019-03-20 | $113.82 | $114.17 | $113.12 | $113.44 | $107.79 | 46,506 |
| 2019-03-19 | $114.70 | $114.85 | $113.90 | $113.96 | $108.28 | 13,410 |
| 2019-03-18 | $113.89 | $114.39 | $113.88 | $114.33 | $108.63 | 25,036 |
| 2019-03-15 | $113.60 | $114.15 | $113.60 | $113.67 | $108.00 | 33,982 |
| 2019-03-14 | $113.83 | $113.89 | $113.55 | $113.65 | $107.66 | 3,362 |
| 2019-03-13 | $113.40 | $114.13 | $113.40 | $113.76 | $107.76 | 9,698 |
| 2019-03-12 | $113.16 | $113.22 | $113.00 | $113.12 | $107.15 | 19,509 |
| 2019-03-11 | $112.33 | $112.79 | $112.28 | $112.79 | $106.84 | 4,216 |
| 2019-03-08 | $110.42 | $111.25 | $110.42 | $111.25 | $105.38 | 9,199 |
| 2019-03-07 | $112.26 | $112.26 | $111.20 | $111.51 | $105.63 | 8,945 |
| 2019-03-06 | $113.72 | $113.72 | $112.30 | $112.44 | $106.51 | 24,282 |
| 2019-03-05 | $113.57 | $113.80 | $113.57 | $113.62 | $107.63 | 5,882 |
| 2019-03-04 | $114.65 | $114.73 | $113.03 | $113.79 | $107.79 | 15,422 |
| 2019-03-01 | $114.45 | $114.45 | $113.60 | $114.33 | $108.30 | 7,053 |
| 2019-02-28 | $113.93 | $113.93 | $113.51 | $113.58 | $107.59 | 7,651 |
| 2019-02-27 | $113.69 | $114.03 | $113.31 | $113.94 | $107.93 | 8,110 |
| 2019-02-26 | $113.88 | $114.29 | $113.88 | $113.92 | $107.91 | 14,848 |
| 2019-02-25 | $114.97 | $115.01 | $114.25 | $114.28 | $108.25 | 26,161 |
| 2019-02-22 | $113.90 | $114.22 | $113.67 | $114.17 | $108.15 | 16,380 |
| 2019-02-21 | $113.83 | $113.83 | $113.00 | $113.37 | $107.39 | 13,839 |
| 2019-02-20 | $113.49 | $113.93 | $113.49 | $113.77 | $107.77 | 27,113 |
| 2019-02-19 | $112.71 | $113.81 | $112.71 | $113.58 | $107.59 | 13,320 |
| 2019-02-15 | $112.65 | $113.18 | $112.65 | $113.18 | $107.21 | 36,186 |
| 2019-02-14 | $111.43 | $112.45 | $111.43 | $111.95 | $106.05 | 6,020 |
| 2019-02-13 | $112.20 | $112.24 | $111.79 | $112.11 | $106.20 | 15,568 |
| 2019-02-12 | $110.79 | $111.73 | $110.79 | $111.61 | $105.72 | 6,601 |
| 2019-02-11 | $110.28 | $110.28 | $109.94 | $110.25 | $104.44 | 12,400 |
| 2019-02-08 | $109.46 | $109.87 | $109.04 | $109.87 | $104.08 | 11,895 |
| 2019-02-07 | $110.33 | $110.55 | $109.25 | $109.91 | $104.11 | 11,615 |
| 2019-02-06 | $111.18 | $111.18 | $110.82 | $110.87 | $105.02 | 31,892 |
| 2019-02-05 | $111.10 | $111.21 | $110.71 | $111.06 | $105.20 | 144,977 |
| 2019-02-04 | $110.03 | $110.60 | $109.52 | $110.60 | $104.77 | 14,861 |
| 2019-02-01 | $109.80 | $110.00 | $109.48 | $109.84 | $104.05 | 16,031 |
| 2019-01-31 | $108.85 | $109.68 | $108.65 | $109.65 | $103.87 | 10,951 |
| 2019-01-30 | $108.19 | $109.08 | $107.55 | $108.72 | $102.99 | 26,607 |
| 2019-01-29 | $107.38 | $107.72 | $107.11 | $107.36 | $101.70 | 11,399 |
| 2019-01-28 | $107.26 | $107.51 | $106.76 | $107.37 | $101.71 | 70,714 |
| 2019-01-25 | $107.86 | $108.33 | $107.69 | $108.20 | $102.49 | 45,790 |
| 2019-01-24 | $106.87 | $107.24 | $106.49 | $106.99 | $101.35 | 68,668 |
| 2019-01-23 | $106.47 | $106.63 | $105.91 | $106.59 | $100.97 | 3,768 |
| 2019-01-22 | $107.57 | $107.82 | $106.19 | $106.53 | $100.91 | 79,292 |
| 2019-01-18 | $107.49 | $108.54 | $107.33 | $108.16 | $102.46 | 33,550 |
| 2019-01-17 | $105.90 | $107.21 | $105.79 | $106.80 | $101.17 | 124,008 |
| 2019-01-16 | $106.07 | $106.34 | $105.89 | $106.08 | $100.49 | 11,577 |
| 2019-01-15 | $104.74 | $105.59 | $104.74 | $105.49 | $99.93 | 62,165 |
| 2019-01-14 | $104.64 | $105.04 | $104.52 | $104.66 | $99.14 | 41,363 |
| 2019-01-11 | $104.79 | $105.28 | $104.72 | $105.18 | $99.63 | 55,160 |
| 2019-01-10 | $104.19 | $105.10 | $103.91 | $105.10 | $99.56 | 21,022 |
| 2019-01-09 | $104.12 | $104.96 | $104.12 | $104.57 | $99.06 | 7,028 |
| 2019-01-08 | $104.34 | $104.34 | $102.83 | $103.81 | $98.34 | 18,760 |
| 2019-01-07 | $102.08 | $103.44 | $102.05 | $102.70 | $97.28 | 20,875 |
| 2019-01-04 | $100.07 | $101.95 | $100.07 | $101.86 | $96.49 | 108,918 |
| 2019-01-03 | $99.51 | $99.80 | $98.45 | $98.45 | $93.26 | 10,362 |
| 2019-01-02 | $98.70 | $100.80 | $98.70 | $100.42 | $95.12 | 21,491 |
| 2018-12-31 | $100.02 | $100.12 | $99.13 | $100.12 | $94.84 | 106,691 |
| 2018-12-28 | $99.52 | $100.73 | $99.06 | $99.18 | $93.95 | 128,145 |
| 2018-12-27 | $97.27 | $99.42 | $95.94 | $99.42 | $94.18 | 193,548 |
| 2018-12-26 | $94.52 | $98.53 | $93.77 | $98.52 | $93.32 | 122,993 |
| 2018-12-24 | $95.85 | $95.98 | $94.13 | $94.13 | $89.17 | 51,250 |
| 2018-12-21 | $98.51 | $99.81 | $96.41 | $96.47 | $91.38 | 239,370 |
| 2018-12-20 | $100.40 | $100.62 | $98.23 | $98.81 | $93.06 | 67,884 |
| 2018-12-19 | $102.42 | $103.60 | $100.25 | $100.76 | $94.89 | 48,937 |
| 2018-12-18 | $102.90 | $103.48 | $101.88 | $102.24 | $96.29 | 40,963 |
| 2018-12-17 | $104.17 | $104.66 | $102.03 | $102.36 | $96.40 | 48,876 |
| 2018-12-14 | $105.35 | $106.00 | $104.42 | $104.48 | $98.40 | 30,513 |
| 2018-12-13 | $107.39 | $107.39 | $105.99 | $106.46 | $100.26 | 35,598 |
| 2018-12-12 | $107.37 | $108.06 | $106.97 | $106.97 | $100.74 | 16,075 |
| 2018-12-11 | $107.91 | $107.91 | $105.75 | $106.24 | $100.05 | 15,993 |
| 2018-12-10 | $106.50 | $106.62 | $104.96 | $106.43 | $100.23 | 24,875 |
| 2018-12-07 | $108.68 | $108.68 | $106.42 | $106.42 | $100.22 | 53,470 |
| 2018-12-06 | $107.49 | $108.75 | $106.40 | $108.72 | $102.39 | 34,844 |
| 2018-12-04 | $112.92 | $112.92 | $109.29 | $109.30 | $102.94 | 23,722 |
| 2018-12-03 | $113.77 | $113.77 | $112.34 | $113.13 | $106.54 | 66,445 |
| 2018-11-30 | $110.99 | $111.94 | $110.99 | $111.90 | $105.38 | 41,716 |
| 2018-11-29 | $111.04 | $111.88 | $110.89 | $111.16 | $104.69 | 123,388 |
| 2018-11-28 | $109.05 | $111.41 | $109.05 | $111.38 | $104.89 | 55,589 |
| 2018-11-27 | $108.66 | $109.15 | $108.65 | $109.14 | $102.78 | 25,479 |
| 2018-11-26 | $108.72 | $109.11 | $108.39 | $109.09 | $102.74 | 8,162 |
| 2018-11-23 | $107.83 | $108.05 | $107.83 | $107.96 | $101.67 | 1,990 |
| 2018-11-21 | $108.10 | $108.80 | $107.99 | $108.51 | $102.19 | 9,670 |
| 2018-11-20 | $108.05 | $108.49 | $107.30 | $107.51 | $101.25 | 26,811 |
| 2018-11-19 | $110.97 | $110.97 | $109.48 | $109.52 | $103.14 | 12,710 |
| 2018-11-16 | $110.50 | $111.48 | $110.37 | $111.34 | $104.86 | 13,574 |
| 2018-11-15 | $109.57 | $110.97 | $109.03 | $110.83 | $104.38 | 13,549 |
| 2018-11-14 | $111.57 | $111.57 | $109.34 | $110.45 | $104.02 | 8,145 |
| 2018-11-13 | $111.50 | $111.72 | $110.80 | $110.85 | $104.40 | 3,123 |
| 2018-11-12 | $112.44 | $112.44 | $111.27 | $111.27 | $104.79 | 16,056 |
| 2018-11-09 | $113.41 | $113.41 | $112.42 | $113.11 | $106.52 | 35,000 |
| 2018-11-08 | $114.43 | $114.43 | $113.75 | $114.09 | $107.45 | 9,307 |
| 2018-11-07 | $113.30 | $114.43 | $112.87 | $114.43 | $107.77 | 15,999 |
| 2018-11-06 | $112.11 | $112.40 | $112.06 | $112.11 | $105.58 | 15,212 |
| 2018-11-05 | $111.70 | $112.04 | $111.37 | $112.04 | $105.52 | 7,384 |
| 2018-11-02 | $112.10 | $112.22 | $110.70 | $111.11 | $104.64 | 5,489 |
| 2018-11-01 | $110.56 | $111.66 | $110.56 | $111.60 | $105.10 | 14,034 |
| 2018-10-31 | $110.36 | $110.99 | $110.17 | $110.31 | $103.89 | 16,349 |
| 2018-10-30 | $107.19 | $108.98 | $107.19 | $108.92 | $102.58 | 34,072 |
| 2018-10-29 | $109.19 | $109.70 | $106.27 | $106.27 | $100.08 | 16,973 |
| 2018-10-26 | $108.29 | $109.02 | $106.64 | $107.86 | $101.58 | 19,744 |
| 2018-10-25 | $108.81 | $110.07 | $108.68 | $109.54 | $103.16 | 25,933 |
| 2018-10-24 | $111.41 | $111.41 | $107.67 | $107.70 | $101.43 | 44,302 |
| 2018-10-23 | $110.48 | $111.75 | $109.39 | $111.32 | $104.84 | 32,569 |
| 2018-10-22 | $112.93 | $112.93 | $111.81 | $112.14 | $105.61 | 26,322 |
| 2018-10-19 | $113.09 | $113.71 | $112.25 | $113.64 | $107.02 | 1,136,731 |
| 2018-10-18 | $113.86 | $114.23 | $112.32 | $112.84 | $106.27 | 14,422 |
| 2018-10-17 | $114.21 | $114.80 | $113.54 | $114.52 | $107.85 | 8,590 |
| 2018-10-16 | $113.10 | $114.62 | $112.85 | $114.62 | $107.95 | 21,147 |
| 2018-10-15 | $112.43 | $113.12 | $112.02 | $112.43 | $105.88 | 24,462 |
| 2018-10-12 | $113.31 | $113.31 | $111.33 | $111.96 | $105.44 | 13,917 |
| 2018-10-11 | $113.49 | $113.79 | $111.80 | $111.80 | $105.29 | 34,871 |
| 2018-10-10 | $117.22 | $117.22 | $114.34 | $114.68 | $108.00 | 31,400 |
| 2018-10-09 | $118.07 | $118.07 | $117.44 | $117.51 | $110.67 | 7,724 |
| 2018-10-08 | $117.17 | $117.79 | $117.02 | $117.79 | $110.93 | 1,523 |
| 2018-10-05 | $118.71 | $118.71 | $117.22 | $117.84 | $110.98 | 6,339 |
| 2018-10-04 | $119.45 | $119.45 | $117.96 | $118.31 | $111.42 | 70,385 |
| 2018-10-03 | $119.47 | $119.91 | $119.38 | $119.46 | $112.50 | 9,032 |
| 2018-10-02 | $119.23 | $119.44 | $119.19 | $119.29 | $112.34 | 17,215 |
| 2018-10-01 | $119.89 | $120.10 | $119.41 | $119.41 | $112.46 | 4,968 |
| 2018-09-28 | $119.33 | $119.68 | $119.33 | $119.40 | $112.45 | 8,322 |
| 2018-09-27 | $119.18 | $119.90 | $119.17 | $119.49 | $112.53 | 69,801 |
| 2018-09-26 | $119.98 | $120.12 | $119.17 | $119.22 | $112.28 | 22,281 |
| 2018-09-25 | $120.12 | $120.12 | $119.83 | $119.89 | $112.91 | 23,796 |
| 2018-09-24 | $119.78 | $120.07 | $119.78 | $120.00 | $113.01 | 4,446 |
| 2018-09-21 | $121.42 | $121.42 | $121.09 | $121.09 | $113.45 | 7,159 |
| 2018-09-20 | $120.88 | $121.32 | $120.81 | $121.21 | $113.56 | 8,028 |
| 2018-09-19 | $120.35 | $120.62 | $120.18 | $120.24 | $112.65 | 9,367 |
| 2018-09-18 | $119.92 | $120.41 | $119.92 | $120.15 | $112.57 | 7,199 |
| 2018-09-17 | $120.21 | $120.21 | $119.53 | $119.53 | $111.99 | 7,624 |
| 2018-09-14 | $120.10 | $120.42 | $119.97 | $120.38 | $112.78 | 21,736 |
| 2018-09-13 | $120.21 | $120.21 | $120.00 | $120.04 | $112.47 | 27,246 |
| 2018-09-12 | $119.75 | $119.75 | $119.20 | $119.59 | $112.04 | 6,583 |
| 2018-09-11 | $119.03 | $119.90 | $119.03 | $119.76 | $112.21 | 259,080 |
| 2018-09-10 | $119.62 | $119.62 | $119.34 | $119.37 | $111.84 | 8,193 |
| 2018-09-07 | $119.58 | $119.58 | $118.96 | $119.11 | $111.59 | 3,301 |
| 2018-09-06 | $119.98 | $120.06 | $119.21 | $119.59 | $112.04 | 6,603 |
| 2018-09-05 | $119.90 | $120.10 | $119.85 | $119.99 | $112.42 | 8,085 |
| 2018-09-04 | $120.40 | $120.42 | $119.86 | $120.24 | $112.65 | 21,414 |
| 2018-08-31 | $120.11 | $120.54 | $120.11 | $120.39 | $112.79 | 3,660 |
| 2018-08-30 | $120.66 | $120.87 | $120.34 | $120.40 | $112.80 | 4,559 |
| 2018-08-29 | $120.80 | $121.11 | $120.67 | $121.10 | $113.46 | 7,884 |
| 2018-08-28 | $120.66 | $120.76 | $120.27 | $120.56 | $112.95 | 20,566 |
| 2018-08-27 | $120.33 | $120.67 | $120.33 | $120.44 | $112.84 | 5,982 |
| 2018-08-24 | $119.36 | $119.83 | $119.36 | $119.76 | $112.20 | 19,397 |
| 2018-08-23 | $119.56 | $119.56 | $119.17 | $119.34 | $111.81 | 8,240 |
| 2018-08-22 | $119.24 | $119.66 | $119.24 | $119.61 | $112.06 | 3,364 |
| 2018-08-21 | $119.66 | $119.77 | $119.56 | $119.60 | $112.05 | 8,741 |
| 2018-08-20 | $118.81 | $118.94 | $118.57 | $118.79 | $111.29 | 31,185 |
| 2018-08-17 | $117.86 | $118.57 | $117.73 | $118.51 | $111.03 | 7,659 |
| 2018-08-16 | $117.72 | $118.14 | $117.71 | $118.07 | $110.62 | 5,496 |
| 2018-08-15 | $117.31 | $117.31 | $116.41 | $116.91 | $109.53 | 11,394 |
| 2018-08-14 | $117.31 | $118.12 | $117.31 | $118.08 | $110.63 | 8,407 |
| 2018-08-13 | $118.02 | $118.02 | $117.12 | $117.30 | $109.90 | 7,128 |
| 2018-08-10 | $117.88 | $118.10 | $117.57 | $117.57 | $110.15 | 8,967 |
| 2018-08-09 | $118.41 | $118.87 | $118.41 | $118.54 | $111.06 | 10,107 |
| 2018-08-08 | $118.41 | $118.72 | $118.41 | $118.64 | $111.15 | 4,529 |
| 2018-08-07 | $118.85 | $118.85 | $118.66 | $118.70 | $111.21 | 2,828 |
| 2018-08-06 | $117.94 | $118.34 | $117.94 | $118.18 | $110.72 | 8,372 |
| 2018-08-03 | $117.45 | $117.76 | $117.40 | $117.64 | $110.22 | 5,499 |
| 2018-08-02 | $116.24 | $117.37 | $116.24 | $117.37 | $109.96 | 6,502 |
| 2018-08-01 | $116.84 | $116.93 | $116.52 | $116.70 | $109.34 | 12,251 |
| 2018-07-31 | $116.42 | $117.12 | $116.42 | $117.04 | $109.65 | 96,059 |
| 2018-07-30 | $116.39 | $116.60 | $116.24 | $116.28 | $108.94 | 2,952 |
| 2018-07-27 | $117.71 | $117.71 | $116.47 | $116.73 | $109.36 | 17,532 |
| 2018-07-26 | $117.95 | $117.98 | $117.56 | $117.69 | $110.26 | 28,916 |
| 2018-07-25 | $116.78 | $117.15 | $116.67 | $117.10 | $109.71 | 9,808 |
| 2018-07-24 | $117.36 | $117.62 | $116.65 | $116.89 | $109.51 | 11,704 |
| 2018-07-23 | $116.57 | $117.01 | $116.54 | $116.92 | $109.54 | 8,289 |
| 2018-07-20 | $116.82 | $117.00 | $116.81 | $116.83 | $109.46 | 12,880 |
| 2018-07-19 | $116.75 | $117.18 | $116.75 | $117.01 | $109.63 | 4,716 |
| 2018-07-18 | $117.05 | $117.21 | $116.69 | $117.21 | $109.81 | 10,388 |
| 2018-07-17 | $116.61 | $116.95 | $116.50 | $116.91 | $109.53 | 4,727 |
| 2018-07-16 | $116.54 | $116.54 | $116.10 | $116.24 | $108.90 | 10,429 |
| 2018-07-13 | $116.50 | $116.87 | $116.50 | $116.51 | $109.16 | 8,270 |
| 2018-07-12 | $116.63 | $116.63 | $116.01 | $116.47 | $109.12 | 7,270 |
| 2018-07-11 | $116.13 | $116.39 | $115.79 | $115.89 | $108.58 | 6,228 |
| 2018-07-10 | $117.11 | $117.11 | $116.45 | $116.73 | $109.36 | 9,700 |
| 2018-07-09 | $115.99 | $116.61 | $115.99 | $116.61 | $109.25 | 10,317 |
| 2018-07-06 | $115.08 | $115.60 | $115.08 | $115.60 | $108.31 | 4,300 |
| 2018-07-05 | $114.05 | $114.37 | $113.81 | $114.35 | $107.13 | 27,891 |
| 2018-07-03 | $114.19 | $114.19 | $114.13 | $114.13 | $106.93 | 19,486 |
| 2018-07-02 | $112.83 | $113.79 | $112.83 | $113.79 | $106.61 | 3,217 |
| 2018-06-29 | $113.54 | $114.34 | $113.54 | $113.73 | $106.55 | 3,832 |
| 2018-06-28 | $112.94 | $113.57 | $112.94 | $113.45 | $106.29 | 3,865 |
| 2018-06-27 | $114.55 | $114.55 | $113.27 | $113.30 | $106.15 | 20,026 |
| 2018-06-26 | $113.90 | $114.37 | $113.74 | $114.07 | $106.87 | 8,425 |
| 2018-06-25 | $114.19 | $114.19 | $113.23 | $113.84 | $106.66 | 16,077 |
| 2018-06-22 | $115.91 | $115.91 | $115.55 | $115.56 | $108.27 | 4,679 |
| 2018-06-21 | $115.56 | $115.60 | $115.14 | $115.14 | $107.87 | 7,972 |
| 2018-06-20 | $116.00 | $116.32 | $115.85 | $116.08 | $108.75 | 11,408 |
| 2018-06-19 | $114.98 | $115.73 | $114.80 | $115.59 | $108.30 | 3,508 |
| 2018-06-18 | $115.75 | $116.03 | $115.36 | $116.01 | $108.69 | 15,079 |
| 2018-06-15 | $116.18 | $116.53 | $115.80 | $116.53 | $108.75 | 10,876 |
| 2018-06-14 | $116.66 | $116.66 | $116.29 | $116.59 | $108.80 | 7,302 |
| 2018-06-13 | $116.89 | $116.98 | $116.44 | $116.44 | $108.66 | 4,754 |
| 2018-06-12 | $116.75 | $117.10 | $116.63 | $116.75 | $108.95 | 32,911 |
| 2018-06-11 | $116.49 | $116.94 | $116.49 | $116.80 | $109.00 | 11,080 |
| 2018-06-08 | $115.85 | $116.50 | $115.85 | $116.48 | $108.70 | 44,863 |
| 2018-06-07 | $116.27 | $116.51 | $116.08 | $116.08 | $108.33 | 4,929 |
| 2018-06-06 | $115.47 | $116.08 | $115.30 | $116.08 | $108.33 | 5,533 |
| 2018-06-05 | $114.98 | $115.27 | $114.80 | $115.08 | $107.39 | 13,355 |
| 2018-06-04 | $114.65 | $114.92 | $114.60 | $114.92 | $107.24 | 7,612 |
| 2018-06-01 | $114.31 | $114.51 | $114.27 | $114.31 | $106.68 | 7,367 |
| 2018-05-31 | $113.77 | $113.86 | $113.31 | $113.32 | $105.75 | 21,353 |
| 2018-05-30 | $113.45 | $114.40 | $113.45 | $114.35 | $106.71 | 5,275 |
| 2018-05-29 | $113.38 | $113.38 | $112.31 | $112.62 | $105.10 | 63,924 |
| 2018-05-25 | $113.84 | $113.93 | $113.65 | $113.75 | $106.15 | 11,499 |
| 2018-05-24 | $113.37 | $114.09 | $113.37 | $113.97 | $106.36 | 69,475 |
| 2018-05-23 | $113.59 | $114.01 | $113.47 | $113.96 | $106.35 | 6,464 |
| 2018-05-22 | $114.76 | $114.76 | $114.13 | $114.14 | $106.52 | 9,973 |
| 2018-05-21 | $114.30 | $114.51 | $114.16 | $114.23 | $106.60 | 8,781 |
| 2018-05-18 | $113.69 | $113.82 | $113.45 | $113.56 | $105.98 | 23,831 |
| 2018-05-17 | $114.16 | $114.16 | $113.75 | $113.75 | $106.15 | 5,575 |
| 2018-05-16 | $113.09 | $113.88 | $113.09 | $113.54 | $105.96 | 8,035 |
| 2018-05-15 | $112.84 | $113.01 | $112.64 | $112.75 | $105.22 | 5,708 |
| 2018-05-14 | $113.77 | $113.77 | $113.35 | $113.39 | $105.82 | 3,974 |
| 2018-05-11 | $113.10 | $113.56 | $113.10 | $113.26 | $105.70 | 6,857 |
| 2018-05-10 | $112.74 | $113.23 | $112.74 | $113.01 | $105.46 | 5,874 |
| 2018-05-09 | $111.55 | $112.38 | $111.53 | $112.12 | $104.63 | 6,372 |
| 2018-05-08 | $110.95 | $111.26 | $110.65 | $111.26 | $103.83 | 6,483 |
| 2018-05-07 | $111.14 | $111.36 | $110.96 | $111.04 | $103.62 | 2,148 |
| 2018-05-04 | $108.87 | $110.88 | $108.80 | $110.70 | $103.31 | 10,929 |
| 2018-05-03 | $109.43 | $109.47 | $108.15 | $109.35 | $102.05 | 5,663 |
| 2018-05-02 | $109.91 | $110.37 | $109.76 | $109.76 | $102.43 | 15,246 |
| 2018-05-01 | $109.51 | $110.22 | $109.05 | $110.22 | $102.86 | 12,080 |
| 2018-04-30 | $111.13 | $111.18 | $110.18 | $110.22 | $102.86 | 12,992 |
| 2018-04-27 | $111.24 | $111.24 | $110.73 | $111.02 | $103.60 | 21,747 |
| 2018-04-26 | $110.71 | $111.17 | $110.54 | $110.92 | $103.51 | 13,155 |
| 2018-04-25 | $109.40 | $110.41 | $109.40 | $110.08 | $102.73 | 9,725 |
| 2018-04-24 | $111.23 | $111.31 | $109.43 | $109.77 | $102.44 | 11,165 |
| 2018-04-23 | $111.08 | $111.55 | $110.89 | $111.07 | $103.65 | 5,664 |
| 2018-04-20 | $111.63 | $111.63 | $110.76 | $111.05 | $103.63 | 14,217 |
| 2018-04-19 | $112.03 | $112.11 | $111.60 | $111.91 | $104.44 | 4,477 |
| 2018-04-18 | $112.86 | $112.93 | $112.69 | $112.73 | $105.20 | 4,559 |
| 2018-04-17 | $112.49 | $112.59 | $112.21 | $112.37 | $104.86 | 11,215 |
| 2018-04-16 | $110.67 | $111.67 | $110.67 | $111.56 | $104.11 | 6,225 |
| 2018-04-13 | $111.22 | $111.22 | $109.98 | $110.12 | $102.77 | 5,387 |
| 2018-04-12 | $110.96 | $111.26 | $110.76 | $110.99 | $103.58 | 2,969 |
| 2018-04-11 | $109.59 | $110.63 | $109.59 | $109.95 | $102.61 | 9,034 |
| 2018-04-10 | $110.01 | $110.67 | $109.54 | $110.38 | $103.01 | 10,145 |
| 2018-04-09 | $108.96 | $110.00 | $108.96 | $109.29 | $101.99 | 29,994 |
| 2018-04-06 | $109.76 | $110.18 | $107.83 | $108.38 | $101.14 | 26,937 |
| 2018-04-05 | $110.28 | $110.94 | $110.28 | $110.83 | $103.43 | 22,642 |
| 2018-04-04 | $107.00 | $109.82 | $107.00 | $109.82 | $102.49 | 12,309 |
| 2018-04-03 | $107.72 | $108.75 | $107.33 | $108.49 | $101.24 | 5,975 |
| 2018-04-02 | $109.22 | $109.22 | $106.07 | $106.70 | $99.57 | 15,343 |
| 2018-03-29 | $109.29 | $110.05 | $109.25 | $109.72 | $102.39 | 1,840 |
| 2018-03-28 | $108.03 | $108.75 | $107.98 | $108.35 | $101.11 | 24,511 |
| 2018-03-27 | $110.25 | $110.41 | $107.87 | $107.87 | $100.67 | 8,384 |
| 2018-03-26 | $109.16 | $109.85 | $108.59 | $109.85 | $102.51 | 12,195 |
| 2018-03-23 | $109.90 | $110.09 | $108.91 | $108.91 | $101.64 | 8,520 |
| 2018-03-22 | $111.76 | $112.00 | $109.99 | $109.99 | $102.64 | 16,390 |
| 2018-03-21 | $112.89 | $113.38 | $112.78 | $113.09 | $105.54 | 34,726 |
| 2018-03-20 | $112.76 | $112.78 | $112.36 | $112.54 | $105.02 | 8,963 |
| 2018-03-19 | $113.51 | $113.51 | $111.83 | $112.15 | $104.66 | 7,837 |
| 2018-03-16 | $113.71 | $114.53 | $113.71 | $114.43 | $106.48 | 5,339 |
| 2018-03-15 | $114.18 | $114.40 | $113.59 | $113.87 | $105.95 | 8,175 |
| 2018-03-14 | $115.30 | $115.30 | $113.98 | $114.00 | $106.08 | 15,977 |
| 2018-03-13 | $115.88 | $115.88 | $114.83 | $114.83 | $106.85 | 7,449 |
| 2018-03-12 | $115.54 | $115.82 | $115.36 | $115.56 | $107.53 | 22,476 |
| 2018-03-09 | $114.19 | $115.33 | $114.13 | $115.27 | $107.26 | 7,712 |
| 2018-03-08 | $113.52 | $113.57 | $113.01 | $113.50 | $105.61 | 7,709 |
| 2018-03-07 | $112.18 | $113.31 | $112.18 | $113.31 | $105.43 | 10,078 |
| 2018-03-06 | $112.80 | $113.34 | $112.56 | $113.20 | $105.33 | 21,562 |
| 2018-03-05 | $110.95 | $112.92 | $110.95 | $112.80 | $104.96 | 9,496 |
| 2018-03-02 | $109.98 | $111.26 | $109.98 | $111.08 | $103.36 | 19,232 |
| 2018-03-01 | $111.92 | $112.02 | $110.37 | $110.82 | $103.12 | 10,686 |
| 2018-02-28 | $113.61 | $113.72 | $112.00 | $112.00 | $104.21 | 10,396 |
| 2018-02-27 | $115.03 | $115.07 | $113.71 | $113.80 | $105.89 | 15,084 |
| 2018-02-26 | $114.35 | $114.91 | $114.07 | $114.77 | $106.79 | 4,218 |
| 2018-02-23 | $112.55 | $113.36 | $112.55 | $113.36 | $105.48 | 8,739 |
| 2018-02-22 | $112.56 | $113.17 | $112.05 | $112.05 | $104.26 | 15,483 |
| 2018-02-21 | $113.19 | $113.75 | $112.41 | $112.41 | $104.60 | 2,945 |
| 2018-02-20 | $112.85 | $113.31 | $112.51 | $112.51 | $104.69 | 17,224 |
| 2018-02-16 | $112.55 | $113.74 | $112.55 | $113.33 | $105.45 | 7,805 |
| 2018-02-15 | $112.35 | $112.92 | $111.83 | $112.73 | $104.89 | 3,037 |
| 2018-02-14 | $110.08 | $111.93 | $110.08 | $111.75 | $103.98 | 15,997 |
| 2018-02-13 | $109.24 | $110.22 | $109.24 | $110.22 | $102.56 | 34,822 |
| 2018-02-12 | $109.28 | $110.44 | $109.10 | $110.06 | $102.41 | 6,397 |
| 2018-02-09 | $107.92 | $109.14 | $105.51 | $108.33 | $100.80 | 21,558 |
| 2018-02-08 | $110.85 | $110.85 | $107.04 | $107.04 | $99.60 | 22,256 |
| 2018-02-07 | $111.82 | $112.08 | $111.46 | $111.46 | $103.71 | 9,358 |
| 2018-02-06 | $107.57 | $111.57 | $107.57 | $111.25 | $103.52 | 33,067 |
| 2018-02-05 | $113.33 | $114.03 | $109.97 | $110.14 | $102.48 | 19,402 |
| 2018-02-02 | $115.62 | $115.81 | $114.27 | $114.29 | $106.35 | 22,028 |
| 2018-02-01 | $116.48 | $117.21 | $116.48 | $117.00 | $108.87 | 17,416 |
| 2018-01-31 | $117.48 | $117.48 | $116.30 | $116.69 | $108.58 | 10,044 |
| 2018-01-30 | $116.96 | $117.23 | $116.77 | $116.90 | $108.77 | 29,287 |
| 2018-01-29 | $118.54 | $118.70 | $118.12 | $118.23 | $110.01 | 12,764 |
| 2018-01-26 | $118.07 | $118.93 | $118.07 | $118.93 | $110.66 | 11,079 |
| 2018-01-25 | $117.93 | $118.01 | $117.64 | $117.64 | $109.46 | 12,868 |
| 2018-01-24 | $118.29 | $118.50 | $117.43 | $117.90 | $109.70 | 13,602 |
| 2018-01-23 | $118.33 | $118.33 | $117.78 | $118.06 | $109.85 | 8,514 |
| 2018-01-22 | $117.43 | $117.66 | $116.99 | $117.66 | $109.48 | 9,289 |
| 2018-01-19 | $116.70 | $116.90 | $116.23 | $116.73 | $108.62 | 8,687 |
| 2018-01-18 | $116.79 | $116.79 | $116.05 | $116.06 | $107.99 | 9,721 |
| 2018-01-17 | $116.30 | $116.63 | $115.70 | $116.47 | $108.37 | 25,365 |
| 2018-01-16 | $116.71 | $116.93 | $115.19 | $115.50 | $107.47 | 11,884 |
| 2018-01-12 | $115.86 | $116.08 | $115.86 | $116.08 | $108.01 | 2,949 |
| 2018-01-11 | $114.77 | $115.47 | $114.77 | $115.23 | $107.22 | 4,139 |
| 2018-01-10 | $113.99 | $114.42 | $113.99 | $114.15 | $106.21 | 14,798 |
| 2018-01-09 | $114.42 | $114.73 | $114.27 | $114.27 | $106.33 | 16,819 |
| 2018-01-08 | $114.00 | $114.34 | $113.74 | $114.24 | $106.30 | 18,658 |
| 2018-01-05 | $113.62 | $113.75 | $113.49 | $113.75 | $105.84 | 29,410 |
| 2018-01-04 | $113.01 | $113.55 | $113.01 | $113.32 | $105.44 | 21,945 |
| 2018-01-03 | $112.81 | $113.04 | $112.65 | $112.92 | $105.07 | 15,653 |
| 2018-01-02 | $111.93 | $112.47 | $111.89 | $112.47 | $104.65 | 14,565 |
| 2017-12-29 | $112.76 | $112.76 | $111.90 | $111.90 | $104.12 | 8,041 |
| 2017-12-28 | $111.94 | $112.05 | $111.86 | $112.05 | $104.26 | 7,332 |
| 2017-12-27 | $111.73 | $112.05 | $111.68 | $111.68 | $103.92 | 8,174 |
| 2017-12-26 | $111.93 | $111.93 | $111.75 | $111.80 | $104.03 | 5,160 |
| 2017-12-22 | $111.89 | $111.92 | $111.68 | $111.79 | $104.02 | 17,562 |
| 2017-12-21 | $112.00 | $112.25 | $111.83 | $111.91 | $104.13 | 16,537 |
| 2017-12-20 | $112.58 | $112.58 | $112.05 | $112.22 | $103.89 | 12,877 |
| 2017-12-19 | $112.67 | $112.67 | $111.95 | $111.95 | $103.64 | 87,959 |
| 2017-12-18 | $112.16 | $112.68 | $112.16 | $112.45 | $104.11 | 21,755 |
| 2017-12-15 | $111.09 | $111.75 | $111.09 | $111.75 | $103.46 | 3,394 |
| 2017-12-14 | $111.59 | $111.59 | $110.45 | $110.54 | $102.34 | 36,684 |
| 2017-12-13 | $111.09 | $111.48 | $111.08 | $111.08 | $102.84 | 9,025 |
| 2017-12-12 | $111.17 | $111.41 | $111.07 | $111.12 | $102.88 | 11,053 |
| 2017-12-11 | $111.07 | $111.08 | $110.87 | $111.01 | $102.77 | 10,163 |
| 2017-12-08 | $110.72 | $110.94 | $110.63 | $110.78 | $102.56 | 10,634 |
| 2017-12-07 | $110.24 | $110.49 | $110.04 | $110.32 | $102.13 | 28,367 |
| 2017-12-06 | $110.60 | $110.60 | $109.90 | $109.95 | $101.79 | 8,653 |
| 2017-12-05 | $114.01 | $114.01 | $110.16 | $110.21 | $102.03 | 23,419 |
| 2017-12-04 | $111.57 | $111.60 | $110.83 | $110.83 | $102.61 | 6,349 |
| 2017-12-01 | $110.84 | $110.87 | $109.37 | $110.69 | $102.48 | 13,677 |
| 2017-11-30 | $110.74 | $111.34 | $110.49 | $110.95 | $102.72 | 10,107 |
| 2017-11-29 | $110.00 | $110.27 | $110.00 | $110.27 | $102.09 | 16,101 |
| 2017-11-28 | $108.83 | $110.09 | $108.83 | $109.93 | $101.77 | 29,136 |
| 2017-11-27 | $108.59 | $108.82 | $108.54 | $108.54 | $100.49 | 9,951 |
| 2017-11-24 | $108.62 | $108.77 | $108.62 | $108.70 | $100.64 | 22,424 |
| 2017-11-22 | $108.52 | $108.66 | $108.52 | $108.64 | $100.58 | 8,035 |
| 2017-11-21 | $108.34 | $108.64 | $108.34 | $108.47 | $100.42 | 11,099 |
| 2017-11-20 | $107.80 | $107.94 | $107.53 | $107.78 | $99.78 | 30,407 |
| 2017-11-17 | $107.25 | $107.70 | $107.25 | $107.46 | $99.49 | 13,951 |
| 2017-11-16 | $106.89 | $107.76 | $106.89 | $107.59 | $99.61 | 17,498 |
| 2017-11-15 | $106.19 | $106.78 | $106.19 | $106.58 | $98.67 | 19,431 |
| 2017-11-14 | $107.56 | $107.56 | $106.68 | $106.94 | $99.01 | 5,058 |
| 2017-11-13 | $106.87 | $107.47 | $106.87 | $107.47 | $99.50 | 100,373 |
| 2017-11-10 | $107.75 | $107.75 | $107.03 | $107.27 | $99.31 | 19,514 |
| 2017-11-09 | $107.15 | $107.25 | $106.65 | $107.10 | $99.16 | 6,392 |
| 2017-11-08 | $107.27 | $107.65 | $107.24 | $107.55 | $99.57 | 13,224 |
| 2017-11-07 | $107.98 | $107.98 | $107.24 | $107.24 | $99.28 | 5,531 |
| 2017-11-06 | $107.79 | $107.93 | $107.67 | $107.84 | $99.84 | 24,327 |
| 2017-11-03 | $107.69 | $107.80 | $107.50 | $107.64 | $99.65 | 10,303 |
| 2017-11-02 | $107.43 | $107.68 | $107.12 | $107.68 | $99.69 | 8,663 |
| 2017-11-01 | $108.11 | $108.11 | $107.31 | $107.62 | $99.64 | 9,616 |
| 2017-10-31 | $107.37 | $107.72 | $107.26 | $107.59 | $99.60 | 13,104 |
| 2017-10-30 | $109.15 | $109.15 | $107.16 | $107.23 | $99.28 | 5,181 |
| 2017-10-27 | $109.01 | $109.01 | $107.26 | $107.83 | $99.83 | 7,931 |
| 2017-10-26 | $107.21 | $107.52 | $107.17 | $107.31 | $99.35 | 17,815 |
| 2017-10-25 | $107.84 | $107.84 | $106.60 | $107.03 | $99.09 | 6,037 |
| 2017-10-24 | $107.68 | $107.72 | $107.62 | $107.62 | $99.64 | 6,225 |
| 2017-10-23 | $107.78 | $107.85 | $107.32 | $107.47 | $99.49 | 2,673 |
| 2017-10-20 | $107.50 | $107.90 | $107.50 | $107.86 | $99.86 | 4,059 |
| 2017-10-19 | $107.46 | $107.46 | $106.70 | $107.24 | $99.28 | 13,997 |
| 2017-10-18 | $107.19 | $107.39 | $107.15 | $107.37 | $99.40 | 10,531 |
| 2017-10-17 | $107.04 | $107.15 | $106.88 | $106.94 | $99.01 | 49,528 |
| 2017-10-16 | $107.21 | $107.21 | $106.83 | $107.07 | $99.13 | 27,822 |
| 2017-10-13 | $107.00 | $107.10 | $106.80 | $107.01 | $99.07 | 4,083 |
| 2017-10-12 | $107.10 | $107.10 | $106.76 | $106.83 | $98.90 | 14,972 |
| 2017-10-11 | $106.83 | $107.02 | $106.83 | $107.02 | $99.08 | 4,476 |
| 2017-10-10 | $106.93 | $106.93 | $106.80 | $106.89 | $98.96 | 3,463 |
| 2017-10-09 | $106.81 | $106.81 | $106.54 | $106.54 | $98.64 | 39,438 |
| 2017-10-06 | $106.88 | $106.97 | $106.73 | $106.91 | $98.98 | 7,642 |
| 2017-10-05 | $106.73 | $107.25 | $106.73 | $107.14 | $99.19 | 14,838 |
| 2017-10-04 | $106.61 | $106.78 | $106.48 | $106.59 | $98.68 | 21,568 |
| 2017-10-03 | $106.39 | $106.53 | $106.30 | $106.53 | $98.63 | 17,835 |
| 2017-10-02 | $105.92 | $106.31 | $105.83 | $106.31 | $98.42 | 21,781 |
| 2017-09-29 | $105.48 | $105.72 | $105.48 | $105.62 | $97.78 | 18,799 |
| 2017-09-28 | $105.58 | $105.58 | $104.99 | $105.24 | $97.43 | 7,349 |
| 2017-09-27 | $104.76 | $105.33 | $104.58 | $105.23 | $97.42 | 8,144 |
| 2017-09-26 | $104.37 | $104.68 | $104.37 | $104.51 | $96.76 | 5,451 |
| 2017-09-25 | $104.79 | $104.79 | $103.91 | $104.20 | $96.47 | 9,666 |
| 2017-09-22 | $103.90 | $104.36 | $103.90 | $104.36 | $96.62 | 7,948 |
| 2017-09-21 | $104.22 | $104.31 | $104.14 | $104.14 | $96.41 | 6,964 |
| 2017-09-20 | $104.22 | $104.40 | $104.11 | $104.38 | $96.63 | 8,894 |
| 2017-09-19 | $104.30 | $104.30 | $103.98 | $104.09 | $96.37 | 8,477 |
| 2017-09-18 | $103.96 | $104.14 | $103.87 | $103.99 | $96.27 | 17,609 |
| 2017-09-15 | $103.77 | $104.08 | $103.77 | $104.03 | $95.92 | 8,527 |
| 2017-09-14 | $103.81 | $103.95 | $103.54 | $103.54 | $95.47 | 27,773 |
| 2017-09-13 | $103.63 | $104.00 | $103.63 | $103.94 | $95.84 | 11,493 |
| 2017-09-12 | $103.34 | $103.80 | $103.34 | $103.72 | $95.63 | 47,813 |
| 2017-09-11 | $103.07 | $103.27 | $103.07 | $103.16 | $95.12 | 16,264 |
| 2017-09-08 | $101.81 | $102.17 | $101.81 | $102.01 | $94.06 | 5,417 |
| 2017-09-07 | $102.25 | $102.25 | $101.85 | $101.96 | $94.01 | 8,634 |
| 2017-09-06 | $102.25 | $102.40 | $102.00 | $102.25 | $94.28 | 21,431 |
| 2017-09-05 | $103.08 | $103.08 | $101.71 | $101.96 | $94.01 | 8,863 |
| 2017-09-01 | $102.89 | $103.13 | $102.80 | $103.13 | $95.09 | 17,627 |
| 2017-08-31 | $102.58 | $102.64 | $102.50 | $102.64 | $94.64 | 5,473 |
| 2017-08-30 | $101.31 | $102.04 | $101.31 | $101.97 | $94.02 | 17,113 |
| 2017-08-29 | $100.90 | $101.44 | $100.84 | $101.43 | $93.52 | 8,560 |
| 2017-08-28 | $101.57 | $101.60 | $101.24 | $101.30 | $93.40 | 7,228 |
| 2017-08-25 | $101.86 | $101.86 | $101.39 | $101.53 | $93.61 | 9,042 |
| 2017-08-24 | $101.37 | $101.50 | $101.13 | $101.29 | $93.39 | 12,126 |
| 2017-08-23 | $101.32 | $101.45 | $101.19 | $101.37 | $93.47 | 12,244 |
| 2017-08-22 | $101.13 | $101.53 | $100.98 | $101.53 | $93.61 | 9,491 |
| 2017-08-21 | $100.11 | $100.57 | $100.11 | $100.52 | $92.68 | 28,945 |
| 2017-08-18 | $100.26 | $101.01 | $100.24 | $100.68 | $92.83 | 11,363 |
| 2017-08-17 | $102.60 | $102.60 | $100.70 | $100.70 | $92.85 | 8,894 |
| 2017-08-16 | $102.26 | $102.66 | $102.18 | $102.33 | $94.35 | 10,584 |
| 2017-08-15 | $102.35 | $102.46 | $102.13 | $102.32 | $94.34 | 11,946 |
| 2017-08-14 | $102.51 | $102.51 | $102.23 | $102.36 | $94.38 | 8,224 |
| 2017-08-11 | $101.82 | $101.82 | $101.27 | $101.34 | $93.44 | 23,500 |
| 2017-08-10 | $102.34 | $102.34 | $101.25 | $101.25 | $93.35 | 13,485 |
| 2017-08-09 | $102.78 | $102.80 | $102.49 | $102.70 | $94.69 | 25,186 |
| 2017-08-08 | $103.57 | $103.85 | $103.08 | $103.11 | $95.07 | 66,695 |
| 2017-08-07 | $103.36 | $103.43 | $103.07 | $103.39 | $95.33 | 27,117 |
| 2017-08-04 | $103.10 | $103.19 | $103.10 | $103.15 | $95.11 | 1,257 |
| 2017-08-03 | $103.15 | $103.15 | $102.75 | $102.75 | $94.74 | 49,097 |
| 2017-08-02 | $103.69 | $103.69 | $102.89 | $103.10 | $95.06 | 24,969 |
| 2017-08-01 | $103.29 | $103.51 | $103.29 | $103.49 | $95.42 | 7,595 |
| 2017-07-31 | $103.34 | $103.35 | $103.14 | $103.30 | $95.24 | 1,824 |
| 2017-07-28 | $103.31 | $103.31 | $103.16 | $103.21 | $95.16 | 9,960 |
| 2017-07-27 | $104.08 | $104.08 | $103.13 | $103.21 | $95.16 | 24,347 |
| 2017-07-26 | $104.09 | $104.09 | $103.63 | $103.63 | $95.55 | 15,927 |
| 2017-07-25 | $103.89 | $104.08 | $103.89 | $104.05 | $95.94 | 6,397 |
| 2017-07-24 | $104.01 | $104.01 | $103.21 | $103.50 | $95.43 | 8,621 |
| 2017-07-21 | $103.49 | $103.51 | $103.21 | $103.49 | $95.42 | 6,564 |
| 2017-07-20 | $103.55 | $103.84 | $103.55 | $103.67 | $95.59 | 56,708 |
| 2017-07-19 | $103.05 | $103.59 | $103.05 | $103.53 | $95.46 | 6,952 |
| 2017-07-18 | $102.80 | $102.86 | $102.57 | $102.84 | $94.82 | 19,818 |
| 2017-07-17 | $102.92 | $103.30 | $102.92 | $103.01 | $94.97 | 15,716 |
| 2017-07-14 | $103.17 | $103.17 | $102.63 | $102.98 | $94.95 | 19,645 |
| 2017-07-13 | $102.40 | $102.57 | $102.33 | $102.53 | $94.53 | 6,980 |
| 2017-07-12 | $102.48 | $102.55 | $102.25 | $102.42 | $94.43 | 12,044 |
| 2017-07-11 | $101.37 | $101.76 | $101.37 | $101.62 | $93.70 | 6,654 |
| 2017-07-10 | $101.57 | $101.97 | $101.49 | $101.61 | $93.69 | 9,862 |
| 2017-07-07 | $101.13 | $101.70 | $101.13 | $101.70 | $93.76 | 6,456 |
| 2017-07-06 | $101.65 | $101.71 | $100.96 | $100.96 | $93.09 | 15,684 |
| 2017-07-05 | $102.00 | $102.03 | $101.84 | $102.00 | $94.05 | 5,582 |
| 2017-07-03 | $102.38 | $102.48 | $102.15 | $102.26 | $94.29 | 7,969 |
| 2017-06-30 | $101.74 | $102.01 | $101.58 | $102.01 | $94.06 | 5,331 |
| 2017-06-29 | $102.39 | $102.39 | $101.31 | $101.66 | $93.73 | 8,691 |
| 2017-06-28 | $101.93 | $102.30 | $101.93 | $102.30 | $94.32 | 17,515 |
| 2017-06-27 | $101.85 | $101.97 | $101.17 | $101.19 | $93.30 | 12,138 |
| 2017-06-26 | $101.78 | $102.27 | $101.62 | $101.93 | $93.98 | 7,679 |
| 2017-06-23 | $101.58 | $101.68 | $101.47 | $101.59 | $93.66 | 11,892 |
| 2017-06-22 | $101.16 | $101.61 | $101.16 | $101.25 | $93.35 | 8,549 |
| 2017-06-21 | $101.53 | $101.70 | $101.04 | $101.26 | $93.36 | 19,175 |
| 2017-06-20 | $101.86 | $101.89 | $101.59 | $101.61 | $93.69 | 7,818 |
| 2017-06-19 | $102.29 | $102.35 | $102.01 | $102.33 | $94.35 | 18,129 |
| 2017-06-16 | $101.83 | $101.84 | $101.66 | $101.80 | $93.47 | 3,283 |
| 2017-06-15 | $101.80 | $102.20 | $101.68 | $102.16 | $93.80 | 26,119 |
| 2017-06-14 | $102.55 | $102.60 | $102.14 | $102.20 | $93.84 | 20,137 |
| 2017-06-13 | $102.50 | $102.76 | $102.50 | $102.73 | $94.33 | 30,730 |
| 2017-06-12 | $102.15 | $102.21 | $102.01 | $102.11 | $93.76 | 20,164 |
| 2017-06-09 | $102.16 | $102.81 | $102.09 | $102.23 | $93.86 | 9,393 |
| 2017-06-08 | $101.59 | $102.22 | $101.56 | $101.95 | $93.61 | 10,031 |
| 2017-06-07 | $101.67 | $101.67 | $101.37 | $101.56 | $93.25 | 2,543 |
| 2017-06-06 | $101.41 | $101.71 | $101.31 | $101.46 | $93.16 | 10,556 |
| 2017-06-05 | $102.04 | $102.04 | $101.66 | $101.77 | $93.45 | 9,316 |
| 2017-06-02 | $101.55 | $102.10 | $101.55 | $101.93 | $93.59 | 13,047 |
| 2017-06-01 | $100.57 | $101.64 | $100.57 | $101.64 | $93.33 | 14,915 |
| 2017-05-31 | $100.67 | $100.67 | $99.89 | $100.48 | $92.26 | 17,861 |
| 2017-05-30 | $100.88 | $100.88 | $100.51 | $100.59 | $92.36 | 6,156 |
| 2017-05-26 | $101.04 | $101.04 | $100.73 | $100.85 | $92.60 | 7,276 |
| 2017-05-25 | $100.77 | $101.10 | $100.76 | $100.96 | $92.70 | 13,443 |
| 2017-05-24 | $100.60 | $100.62 | $100.39 | $100.62 | $92.39 | 10,505 |
| 2017-05-23 | $100.05 | $100.55 | $100.05 | $100.44 | $92.22 | 11,933 |
| 2017-05-22 | $99.75 | $100.28 | $99.75 | $100.28 | $92.08 | 19,330 |
| 2017-05-19 | $99.49 | $100.06 | $99.49 | $99.62 | $91.47 | 7,592 |
| 2017-05-18 | $98.52 | $99.35 | $98.52 | $99.20 | $91.09 | 15,769 |
| 2017-05-17 | $100.04 | $100.04 | $98.74 | $98.74 | $90.66 | 19,125 |
| 2017-05-16 | $101.15 | $101.15 | $100.61 | $100.83 | $92.58 | 16,572 |
| 2017-05-15 | $100.27 | $101.09 | $100.27 | $100.96 | $92.70 | 15,711 |
| 2017-05-12 | $100.85 | $100.85 | $100.24 | $100.37 | $92.16 | 29,016 |
| 2017-05-11 | $100.99 | $100.99 | $100.18 | $100.72 | $92.48 | 5,744 |
| 2017-05-10 | $100.91 | $101.15 | $100.77 | $101.05 | $92.78 | 14,706 |
| 2017-05-09 | $100.99 | $101.15 | $100.55 | $100.65 | $92.42 | 9,917 |
| 2017-05-08 | $100.99 | $101.01 | $100.74 | $100.85 | $92.60 | 16,291 |
| 2017-05-05 | $100.66 | $100.91 | $100.50 | $100.86 | $92.61 | 13,833 |
| 2017-05-04 | $100.93 | $100.93 | $100.21 | $100.39 | $92.18 | 8,616 |
| 2017-05-03 | $100.65 | $100.65 | $100.39 | $100.53 | $92.31 | 24,561 |
| 2017-05-02 | $101.12 | $101.12 | $100.68 | $100.80 | $92.55 | 15,888 |
| 2017-05-01 | $100.81 | $101.08 | $100.56 | $101.01 | $92.75 | 11,648 |
| 2017-04-28 | $101.06 | $101.16 | $100.64 | $100.71 | $92.47 | 8,073 |
| 2017-04-27 | $101.76 | $101.76 | $100.96 | $101.25 | $92.96 | 9,479 |
| 2017-04-26 | $101.29 | $101.81 | $101.26 | $101.36 | $93.07 | 21,727 |
| 2017-04-25 | $101.19 | $101.46 | $101.18 | $101.23 | $92.95 | 28,701 |
| 2017-04-24 | $100.78 | $100.78 | $100.39 | $100.59 | $92.37 | 7,978 |
| 2017-04-21 | $99.56 | $99.57 | $99.29 | $99.52 | $91.38 | 20,370 |
| 2017-04-20 | $99.16 | $99.85 | $99.09 | $99.77 | $91.61 | 13,417 |
| 2017-04-19 | $99.33 | $99.39 | $98.65 | $98.78 | $90.70 | 8,823 |
| 2017-04-18 | $98.56 | $98.91 | $98.46 | $98.91 | $90.82 | 18,179 |
| 2017-04-17 | $98.14 | $98.78 | $98.14 | $98.74 | $90.67 | 28,020 |
| 2017-04-13 | $99.12 | $99.12 | $98.13 | $98.13 | $90.10 | 9,676 |
| 2017-04-12 | $99.85 | $99.85 | $98.89 | $98.89 | $90.80 | 23,508 |
| 2017-04-11 | $99.58 | $99.58 | $98.90 | $99.55 | $91.41 | 23,443 |
| 2017-04-10 | $99.84 | $99.90 | $99.38 | $99.57 | $91.43 | 12,664 |
| 2017-04-07 | $99.39 | $99.68 | $99.32 | $99.42 | $91.29 | 17,676 |
| 2017-04-06 | $99.10 | $99.53 | $99.10 | $99.43 | $91.30 | 42,092 |
| 2017-04-05 | $100.39 | $100.39 | $99.09 | $99.10 | $90.99 | 6,027 |
| 2017-04-04 | $99.20 | $99.61 | $99.20 | $99.52 | $91.38 | 5,673 |
| 2017-04-03 | $100.47 | $100.47 | $99.16 | $99.54 | $91.40 | 24,143 |
| 2017-03-31 | $99.88 | $100.41 | $99.88 | $100.26 | $92.06 | 7,482 |
| 2017-03-30 | $99.53 | $100.30 | $99.53 | $100.21 | $92.01 | 21,511 |
| 2017-03-29 | $99.41 | $99.84 | $99.27 | $99.84 | $91.67 | 15,482 |
| 2017-03-28 | $98.35 | $99.61 | $98.35 | $99.58 | $91.43 | 6,742 |
| 2017-03-27 | $98.01 | $98.82 | $97.63 | $98.73 | $90.66 | 14,328 |
| 2017-03-24 | $99.16 | $99.28 | $98.31 | $98.53 | $90.47 | 13,033 |
| 2017-03-23 | $99.00 | $99.32 | $98.83 | $98.83 | $90.75 | 14,715 |
| 2017-03-22 | $98.47 | $98.86 | $98.33 | $98.72 | $90.65 | 16,348 |
| 2017-03-21 | $100.50 | $100.80 | $98.50 | $98.65 | $90.58 | 56,473 |
| 2017-03-20 | $100.45 | $100.69 | $100.20 | $100.41 | $92.20 | 16,577 |
| 2017-03-17 | $101.09 | $101.26 | $100.90 | $101.10 | $92.53 | 23,971 |
| 2017-03-16 | $101.51 | $101.51 | $101.08 | $101.19 | $92.62 | 44,549 |
| 2017-03-15 | $100.55 | $101.32 | $100.53 | $101.32 | $92.74 | 39,837 |
| 2017-03-14 | $100.16 | $100.22 | $99.77 | $100.18 | $91.69 | 12,683 |
| 2017-03-13 | $100.61 | $100.64 | $100.39 | $100.53 | $92.01 | 7,711 |
| 2017-03-10 | $100.27 | $100.46 | $100.05 | $100.46 | $91.95 | 26,061 |
| 2017-03-09 | $100.39 | $100.53 | $99.80 | $100.15 | $91.66 | 15,343 |
| 2017-03-08 | $100.82 | $100.88 | $100.34 | $100.36 | $91.85 | 25,236 |
| 2017-03-07 | $100.91 | $100.91 | $100.64 | $100.64 | $92.11 | 3,929 |
| 2017-03-06 | $101.90 | $101.90 | $100.85 | $101.24 | $92.66 | 7,635 |
| 2017-03-03 | $102.00 | $102.00 | $101.29 | $101.57 | $92.97 | 12,882 |
| 2017-03-02 | $102.15 | $102.20 | $101.56 | $101.56 | $92.96 | 16,088 |
| 2017-03-01 | $101.87 | $102.51 | $101.87 | $102.36 | $93.69 | 28,234 |
| 2017-02-28 | $101.14 | $101.20 | $100.73 | $100.88 | $92.33 | 12,842 |
| 2017-02-27 | $101.26 | $101.49 | $101.18 | $101.49 | $92.89 | 11,403 |
| 2017-02-24 | $100.92 | $100.99 | $100.48 | $100.95 | $92.40 | 19,772 |
| 2017-02-23 | $101.43 | $101.43 | $100.73 | $101.00 | $92.44 | 43,085 |
| 2017-02-22 | $101.49 | $101.49 | $101.08 | $101.28 | $92.70 | 17,351 |
| 2017-02-21 | $100.87 | $101.49 | $100.87 | $101.45 | $92.85 | 36,531 |
| 2017-02-17 | $100.35 | $100.56 | $100.29 | $100.49 | $91.98 | 32,350 |
| 2017-02-16 | $100.62 | $100.77 | $100.29 | $100.58 | $92.06 | 25,700 |
| 2017-02-15 | $100.29 | $100.96 | $100.29 | $100.78 | $92.24 | 27,330 |
| 2017-02-14 | $99.82 | $100.38 | $99.66 | $100.33 | $91.83 | 43,179 |
| 2017-02-13 | $99.80 | $100.06 | $99.80 | $99.86 | $91.40 | 12,653 |
| 2017-02-10 | $99.46 | $99.56 | $99.06 | $99.43 | $91.01 | 30,603 |
| 2017-02-09 | $98.52 | $99.02 | $98.42 | $98.95 | $90.57 | 15,408 |
| 2017-02-08 | $97.84 | $98.05 | $97.70 | $98.05 | $89.74 | 14,088 |
| 2017-02-07 | $98.35 | $98.53 | $97.94 | $98.00 | $89.70 | 21,936 |
| 2017-02-06 | $98.43 | $98.47 | $98.07 | $98.12 | $89.80 | 17,364 |
| 2017-02-03 | $98.05 | $98.57 | $98.01 | $98.51 | $90.16 | 44,436 |
| 2017-02-02 | $97.43 | $97.84 | $97.36 | $97.60 | $89.33 | 18,734 |
| 2017-02-01 | $97.86 | $98.17 | $97.48 | $97.61 | $89.34 | 7,872 |
| 2017-01-31 | $97.40 | $97.66 | $96.98 | $97.66 | $89.39 | 30,068 |
| 2017-01-30 | $97.67 | $97.67 | $96.98 | $97.25 | $89.01 | 24,282 |
| 2017-01-27 | $98.48 | $98.48 | $98.19 | $98.22 | $89.90 | 28,621 |
| 2017-01-26 | $98.96 | $98.96 | $98.49 | $98.56 | $90.21 | 27,914 |
| 2017-01-25 | $98.59 | $98.83 | $98.41 | $98.75 | $90.38 | 57,096 |
| 2017-01-24 | $97.34 | $98.09 | $97.20 | $97.84 | $89.55 | 25,930 |
| 2017-01-23 | $97.22 | $97.28 | $96.60 | $96.92 | $88.71 | 20,834 |
| 2017-01-20 | $97.63 | $97.63 | $96.77 | $97.08 | $88.85 | 28,406 |
| 2017-01-19 | $98.14 | $98.14 | $96.63 | $96.87 | $88.66 | 13,642 |
| 2017-01-18 | $97.10 | $97.34 | $97.01 | $97.34 | $89.09 | 9,628 |
| 2017-01-17 | $97.72 | $97.72 | $96.80 | $97.00 | $88.78 | 191,946 |
| 2017-01-13 | $97.78 | $98.04 | $97.55 | $97.68 | $89.40 | 16,946 |
| 2017-01-12 | $97.46 | $97.46 | $96.77 | $97.31 | $89.07 | 8,077 |
| 2017-01-11 | $97.50 | $97.80 | $97.28 | $97.80 | $89.51 | 12,284 |
| 2017-01-10 | $97.06 | $97.89 | $97.06 | $97.65 | $89.38 | 19,570 |
| 2017-01-09 | $97.98 | $97.98 | $97.15 | $97.20 | $88.96 | 20,866 |
| 2017-01-06 | $97.65 | $98.03 | $97.31 | $97.81 | $89.52 | 25,464 |
| 2017-01-05 | $97.83 | $98.00 | $97.32 | $97.45 | $89.19 | 13,174 |
| 2017-01-04 | $97.30 | $98.30 | $97.30 | $98.08 | $89.77 | 29,909 |
| 2017-01-03 | $97.31 | $97.34 | $96.41 | $96.99 | $88.77 | 74,268 |
| 2016-12-30 | $96.30 | $96.56 | $96.10 | $96.14 | $87.99 | 8,164 |
| 2016-12-29 | $96.62 | $97.03 | $96.43 | $96.66 | $88.47 | 21,950 |
| 2016-12-28 | $97.30 | $97.36 | $96.67 | $96.69 | $88.50 | 73,042 |
| 2016-12-27 | $97.66 | $99.30 | $97.63 | $97.63 | $89.36 | 29,342 |
| 2016-12-23 | $97.26 | $97.26 | $97.00 | $97.17 | $88.94 | 13,990 |
| 2016-12-22 | $97.42 | $97.44 | $96.91 | $97.12 | $88.89 | 37,881 |
| 2016-12-21 | $99.00 | $99.00 | $98.13 | $98.19 | $89.40 | 31,902 |
| 2016-12-20 | $98.66 | $99.00 | $98.14 | $99.00 | $90.13 | 23,098 |
| 2016-12-19 | $97.69 | $97.90 | $97.45 | $97.60 | $88.86 | 13,791 |
| 2016-12-16 | $98.66 | $98.66 | $97.35 | $97.46 | $88.73 | 38,529 |
| 2016-12-15 | $97.69 | $98.12 | $97.25 | $97.68 | $88.93 | 22,837 |
| 2016-12-14 | $97.72 | $98.22 | $97.05 | $97.10 | $88.41 | 17,829 |
| 2016-12-13 | $98.44 | $98.44 | $97.71 | $98.06 | $89.28 | 24,001 |
| 2016-12-12 | $99.45 | $99.45 | $97.56 | $97.66 | $88.91 | 13,717 |
| 2016-12-09 | $97.95 | $98.19 | $97.81 | $98.15 | $89.36 | 17,244 |
| 2016-12-08 | $97.27 | $98.06 | $97.16 | $97.75 | $89.00 | 22,245 |
| 2016-12-07 | $95.87 | $97.19 | $95.70 | $97.19 | $88.49 | 21,758 |
| 2016-12-06 | $95.92 | $95.98 | $95.07 | $95.98 | $87.38 | 13,443 |
| 2016-12-05 | $94.76 | $95.31 | $94.76 | $95.29 | $86.76 | 46,920 |
| 2016-12-02 | $94.35 | $94.66 | $94.06 | $94.35 | $85.90 | 21,297 |
| 2016-12-01 | $94.84 | $94.85 | $94.15 | $94.17 | $85.74 | 9,854 |
| 2016-11-30 | $94.94 | $94.95 | $94.57 | $94.74 | $86.26 | 18,569 |
| 2016-11-29 | $94.40 | $94.92 | $94.26 | $94.54 | $86.07 | 28,333 |
| 2016-11-28 | $94.90 | $95.05 | $94.46 | $94.49 | $86.03 | 9,788 |
| 2016-11-25 | $95.04 | $95.23 | $95.00 | $95.23 | $86.70 | 12,630 |
| 2016-11-23 | $94.69 | $94.93 | $94.40 | $94.93 | $86.43 | 11,789 |
| 2016-11-22 | $94.15 | $94.68 | $94.03 | $94.68 | $86.20 | 55,719 |
| 2016-11-21 | $93.77 | $94.09 | $93.70 | $93.94 | $85.53 | 21,363 |
| 2016-11-18 | $93.53 | $93.55 | $93.27 | $93.36 | $85.00 | 13,406 |
| 2016-11-17 | $93.16 | $93.51 | $93.16 | $93.42 | $85.05 | 14,024 |
| 2016-11-16 | $92.73 | $92.91 | $92.62 | $92.84 | $84.53 | 7,142 |
| 2016-11-15 | $92.49 | $93.09 | $92.41 | $93.08 | $84.74 | 31,330 |
| 2016-11-14 | $92.59 | $92.71 | $91.94 | $92.35 | $84.08 | 37,296 |
| 2016-11-11 | $90.90 | $91.80 | $90.89 | $91.80 | $83.58 | 5,673 |
| 2016-11-10 | $91.00 | $91.62 | $90.59 | $91.14 | $82.98 | 10,892 |
| 2016-11-09 | $88.50 | $90.73 | $88.50 | $90.47 | $82.37 | 14,315 |
| 2016-11-08 | $88.90 | $89.22 | $88.81 | $89.00 | $81.03 | 31,520 |
| 2016-11-07 | $87.92 | $88.57 | $87.92 | $88.57 | $80.64 | 12,076 |
| 2016-11-04 | $86.60 | $87.31 | $86.60 | $86.68 | $78.92 | 12,542 |
| 2016-11-03 | $86.85 | $87.31 | $86.57 | $86.58 | $78.83 | 7,384 |
| 2016-11-02 | $87.37 | $87.42 | $86.88 | $86.98 | $79.19 | 21,075 |
| 2016-11-01 | $89.15 | $89.15 | $87.07 | $87.54 | $79.70 | 10,529 |
| 2016-10-31 | $89.00 | $89.00 | $88.23 | $88.42 | $80.50 | 14,818 |
| 2016-10-28 | $88.61 | $88.92 | $87.96 | $88.17 | $80.27 | 7,707 |
| 2016-10-27 | $89.85 | $89.85 | $88.52 | $88.52 | $80.59 | 10,024 |
| 2016-10-26 | $88.89 | $89.39 | $88.89 | $89.06 | $81.08 | 22,067 |
| 2016-10-25 | $89.61 | $89.61 | $89.26 | $89.26 | $81.27 | 10,549 |
| 2016-10-24 | $89.66 | $89.93 | $89.58 | $89.71 | $81.68 | 5,865 |
| 2016-10-21 | $89.17 | $89.38 | $89.17 | $89.31 | $81.31 | 8,761 |
| 2016-10-20 | $89.38 | $89.50 | $89.12 | $89.40 | $81.39 | 10,966 |
| 2016-10-19 | $89.20 | $89.77 | $89.20 | $89.66 | $81.63 | 2,875 |
| 2016-10-18 | $89.23 | $89.39 | $89.15 | $89.15 | $81.17 | 15,839 |
| 2016-10-17 | $89.01 | $89.01 | $88.57 | $88.57 | $80.64 | 5,333 |
| 2016-10-14 | $89.65 | $89.68 | $88.80 | $88.80 | $80.85 | 8,178 |
| 2016-10-13 | $88.75 | $89.13 | $88.41 | $88.86 | $80.90 | 6,194 |
| 2016-10-12 | $89.33 | $89.48 | $89.33 | $89.41 | $81.40 | 2,897 |
| 2016-10-11 | $90.29 | $90.29 | $89.01 | $89.33 | $81.33 | 13,904 |
| 2016-10-10 | $90.79 | $90.79 | $90.45 | $90.48 | $82.38 | 4,857 |
| 2016-10-07 | $90.19 | $90.20 | $89.92 | $89.99 | $81.93 | 10,939 |
| 2016-10-06 | $89.90 | $90.37 | $89.90 | $90.32 | $82.23 | 7,218 |
| 2016-10-05 | $90.04 | $90.52 | $90.03 | $90.32 | $82.23 | 5,977 |
| 2016-10-04 | $90.25 | $90.28 | $89.60 | $89.81 | $81.77 | 4,268 |
| 2016-10-03 | $90.14 | $90.17 | $89.77 | $90.17 | $82.10 | 3,321 |
| 2016-09-30 | $89.93 | $90.65 | $89.93 | $90.64 | $82.52 | 21,741 |
| 2016-09-29 | $90.39 | $90.58 | $89.40 | $89.82 | $81.78 | 10,040 |
| 2016-09-28 | $90.14 | $90.43 | $89.52 | $90.43 | $82.33 | 10,234 |
| 2016-09-27 | $89.21 | $89.78 | $89.21 | $89.75 | $81.71 | 3,307 |
| 2016-09-26 | $89.89 | $89.89 | $89.38 | $89.47 | $81.46 | 8,654 |
| 2016-09-23 | $90.53 | $90.65 | $90.17 | $90.21 | $82.13 | 23,943 |
| 2016-09-22 | $90.62 | $90.79 | $90.44 | $90.79 | $82.66 | 9,229 |
| 2016-09-21 | $89.27 | $90.01 | $88.97 | $90.01 | $81.95 | 8,574 |
| 2016-09-20 | $89.35 | $89.35 | $88.98 | $89.03 | $81.06 | 6,908 |
| 2016-09-19 | $89.14 | $89.73 | $89.02 | $89.16 | $81.18 | 8,692 |
| 2016-09-16 | $89.18 | $89.37 | $89.01 | $89.27 | $80.93 | 20,375 |
| 2016-09-15 | $88.51 | $89.65 | $88.51 | $89.51 | $81.15 | 11,642 |
| 2016-09-14 | $89.21 | $89.25 | $88.59 | $88.65 | $80.37 | 6,604 |
| 2016-09-13 | $89.47 | $89.47 | $88.52 | $88.76 | $80.47 | 8,591 |
| 2016-09-12 | $88.50 | $90.17 | $88.50 | $90.09 | $81.67 | 8,980 |
| 2016-09-09 | $90.42 | $90.42 | $89.06 | $89.06 | $80.74 | 11,902 |
| 2016-09-08 | $91.40 | $91.52 | $91.28 | $91.37 | $82.83 | 8,366 |
| 2016-09-07 | $91.35 | $91.50 | $91.19 | $91.50 | $82.95 | 8,880 |
| 2016-09-06 | $91.38 | $91.38 | $90.85 | $91.20 | $82.68 | 27,621 |
| 2016-09-02 | $90.97 | $91.04 | $90.86 | $91.01 | $82.50 | 7,256 |
| 2016-09-01 | $90.90 | $90.90 | $89.96 | $90.55 | $82.09 | 18,800 |
| 2016-08-31 | $90.88 | $90.88 | $90.26 | $90.71 | $82.24 | 18,330 |
| 2016-08-30 | $90.89 | $91.04 | $90.65 | $90.81 | $82.33 | 7,500 |
| 2016-08-29 | $90.37 | $91.05 | $90.37 | $90.85 | $82.36 | 5,930 |
| 2016-08-26 | $90.58 | $91.21 | $89.94 | $90.36 | $81.92 | 24,427 |
| 2016-08-25 | $90.34 | $90.70 | $90.34 | $90.51 | $82.05 | 20,136 |
| 2016-08-24 | $90.96 | $91.03 | $90.38 | $90.50 | $82.05 | 7,623 |
| 2016-08-23 | $91.23 | $91.31 | $91.14 | $91.20 | $82.68 | 9,327 |
| 2016-08-22 | $90.62 | $90.81 | $90.55 | $90.65 | $82.18 | 4,633 |
| 2016-08-19 | $90.50 | $90.85 | $90.47 | $90.80 | $82.32 | 99,242 |
| 2016-08-18 | $90.63 | $90.86 | $90.51 | $90.77 | $82.29 | 8,542 |
| 2016-08-17 | $90.31 | $90.49 | $89.95 | $90.49 | $82.04 | 24,308 |
| 2016-08-16 | $91.01 | $91.01 | $90.48 | $90.48 | $82.02 | 17,343 |
| 2016-08-15 | $90.53 | $91.16 | $90.53 | $91.02 | $82.52 | 20,567 |
| 2016-08-12 | $90.44 | $90.56 | $90.19 | $90.40 | $81.95 | 16,014 |
| 2016-08-11 | $90.39 | $90.72 | $90.31 | $90.51 | $82.05 | 10,329 |
| 2016-08-10 | $90.50 | $90.50 | $89.93 | $89.99 | $81.58 | 23,909 |
| 2016-08-09 | $90.65 | $90.65 | $90.31 | $90.48 | $82.02 | 196,419 |
| 2016-08-08 | $90.40 | $90.82 | $90.34 | $90.45 | $82.00 | 100,147 |
| 2016-08-05 | $89.76 | $90.67 | $89.76 | $90.37 | $81.93 | 20,852 |
| 2016-08-04 | $89.58 | $89.58 | $89.31 | $89.40 | $81.04 | 89,300 |
| 2016-08-03 | $88.75 | $89.29 | $88.75 | $89.20 | $80.87 | 5,072 |
| 2016-08-02 | $89.32 | $89.35 | $88.49 | $88.85 | $80.55 | 20,458 |
| 2016-08-01 | $89.71 | $90.01 | $89.46 | $89.61 | $81.24 | 23,153 |
| 2016-07-29 | $89.67 | $90.07 | $89.67 | $89.80 | $81.41 | 8,480 |
| 2016-07-28 | $89.51 | $89.94 | $89.43 | $89.94 | $81.54 | 20,824 |
| 2016-07-27 | $89.82 | $90.02 | $89.38 | $89.68 | $81.30 | 7,066 |
| 2016-07-26 | $89.65 | $89.70 | $89.37 | $89.64 | $81.26 | 11,204 |
| 2016-07-25 | $89.43 | $89.49 | $89.16 | $89.39 | $81.04 | 37,463 |
| 2016-07-22 | $89.13 | $89.72 | $89.08 | $89.71 | $81.33 | 16,224 |
| 2016-07-21 | $89.35 | $89.70 | $89.09 | $89.18 | $80.85 | 16,867 |
| 2016-07-20 | $89.33 | $89.66 | $89.33 | $89.61 | $81.24 | 64,547 |
| 2016-07-19 | $89.01 | $89.18 | $88.82 | $89.06 | $80.74 | 19,109 |
| 2016-07-18 | $89.20 | $89.43 | $89.15 | $89.43 | $81.08 | 12,592 |
| 2016-07-15 | $89.15 | $89.22 | $88.74 | $89.04 | $80.72 | 11,677 |
| 2016-07-14 | $89.34 | $89.39 | $88.99 | $89.09 | $80.77 | 16,070 |
| 2016-07-13 | $88.96 | $88.96 | $88.28 | $88.59 | $80.31 | 58,948 |
| 2016-07-12 | $88.16 | $88.92 | $88.16 | $88.66 | $80.38 | 10,271 |
| 2016-07-11 | $87.80 | $87.97 | $87.72 | $87.86 | $79.65 | 5,613 |
| 2016-07-08 | $86.87 | $87.35 | $86.83 | $87.23 | $79.08 | 7,501 |
| 2016-07-07 | $85.64 | $86.28 | $85.42 | $85.53 | $77.54 | 12,596 |
| 2016-07-06 | $84.68 | $85.56 | $84.68 | $85.42 | $77.44 | 14,129 |
| 2016-07-05 | $85.28 | $85.28 | $84.89 | $85.21 | $77.25 | 4,641 |
| 2016-07-01 | $86.46 | $86.48 | $85.92 | $86.26 | $78.20 | 18,253 |
| 2016-06-30 | $84.87 | $85.90 | $84.87 | $85.90 | $77.88 | 33,611 |
| 2016-06-29 | $84.05 | $84.78 | $84.05 | $84.49 | $76.60 | 15,938 |
| 2016-06-28 | $82.50 | $83.03 | $82.33 | $83.03 | $75.27 | 9,370 |
| 2016-06-27 | $83.53 | $83.53 | $81.23 | $81.49 | $73.88 | 19,598 |
| 2016-06-24 | $86.33 | $86.33 | $83.88 | $83.88 | $76.04 | 21,552 |
| 2016-06-23 | $86.69 | $87.12 | $86.69 | $87.07 | $78.93 | 20,133 |
| 2016-06-22 | $86.11 | $86.33 | $85.69 | $85.96 | $77.93 | 6,532 |
| 2016-06-21 | $85.90 | $86.22 | $85.56 | $85.91 | $77.88 | 11,234 |
| 2016-06-20 | $85.99 | $86.61 | $85.99 | $86.15 | $78.10 | 8,747 |
| 2016-06-17 | $85.93 | $85.93 | $85.26 | $85.61 | $77.27 | 12,875 |
| 2016-06-16 | $84.90 | $85.74 | $84.90 | $85.74 | $77.39 | 8,709 |
| 2016-06-15 | $85.68 | $86.13 | $85.58 | $85.58 | $77.24 | 8,993 |
| 2016-06-14 | $85.87 | $85.87 | $85.06 | $85.50 | $77.17 | 14,192 |
| 2016-06-13 | $86.48 | $86.63 | $85.88 | $85.88 | $77.52 | 7,987 |
| 2016-06-10 | $86.84 | $87.00 | $86.47 | $86.70 | $78.26 | 13,014 |
| 2016-06-09 | $87.40 | $87.79 | $87.40 | $87.62 | $79.09 | 3,145 |
| 2016-06-08 | $87.75 | $88.09 | $87.62 | $87.94 | $79.37 | 30,313 |
| 2016-06-07 | $87.59 | $87.91 | $87.59 | $87.81 | $79.26 | 20,759 |
| 2016-06-06 | $87.20 | $87.56 | $87.16 | $87.37 | $78.86 | 9,240 |
| 2016-06-03 | $87.06 | $87.06 | $86.10 | $86.74 | $78.29 | 29,749 |
| 2016-06-02 | $86.46 | $86.86 | $86.44 | $86.79 | $78.34 | 6,218 |
| 2016-06-01 | $85.99 | $86.74 | $85.99 | $86.64 | $78.20 | 7,625 |
| 2016-05-31 | $86.62 | $86.62 | $86.19 | $86.48 | $78.06 | 20,465 |
| 2016-05-27 | $86.18 | $86.34 | $86.05 | $86.27 | $77.87 | 2,891 |
| 2016-05-26 | $86.26 | $86.26 | $85.91 | $85.98 | $77.61 | 20,936 |
| 2016-05-25 | $85.68 | $86.18 | $85.68 | $86.08 | $77.70 | 31,176 |
| 2016-05-24 | $85.11 | $85.46 | $85.11 | $85.31 | $77.00 | 11,366 |
| 2016-05-23 | $84.31 | $84.39 | $84.14 | $84.15 | $75.95 | 10,088 |
| 2016-05-20 | $83.90 | $84.32 | $83.90 | $84.18 | $75.98 | 15,057 |
| 2016-05-19 | $83.24 | $83.64 | $83.20 | $83.55 | $75.41 | 21,416 |
| 2016-05-18 | $83.60 | $84.35 | $83.41 | $83.76 | $75.60 | 13,950 |
| 2016-05-17 | $84.42 | $84.74 | $83.64 | $83.93 | $75.76 | 15,250 |
| 2016-05-16 | $84.31 | $84.90 | $84.31 | $84.57 | $76.33 | 13,389 |
| 2016-05-13 | $84.22 | $84.64 | $83.70 | $83.80 | $75.64 | 14,794 |
| 2016-05-12 | $85.12 | $85.14 | $84.24 | $84.53 | $76.30 | 15,466 |
| 2016-05-11 | $85.24 | $85.33 | $84.80 | $84.87 | $76.60 | 13,576 |
| 2016-05-10 | $85.02 | $85.59 | $84.88 | $85.57 | $77.24 | 8,500 |
| 2016-05-09 | $84.84 | $84.84 | $84.47 | $84.54 | $76.31 | 1,915 |
| 2016-05-06 | $84.01 | $84.60 | $84.00 | $84.42 | $76.20 | 8,654 |
| 2016-05-05 | $84.62 | $84.62 | $84.12 | $84.25 | $76.04 | 11,224 |
| 2016-05-04 | $84.75 | $84.75 | $84.13 | $84.44 | $76.22 | 13,919 |
| 2016-05-03 | $85.16 | $85.17 | $84.72 | $84.89 | $76.62 | 18,200 |
| 2016-05-02 | $85.49 | $85.91 | $85.49 | $85.91 | $77.54 | 6,491 |
| 2016-04-29 | $85.85 | $85.85 | $84.85 | $85.09 | $76.80 | 20,844 |
| 2016-04-28 | $86.64 | $86.96 | $85.80 | $85.85 | $77.49 | 15,723 |
| 2016-04-27 | $86.47 | $86.98 | $86.32 | $86.92 | $78.45 | 11,887 |
| 2016-04-26 | $86.13 | $86.55 | $86.13 | $86.55 | $78.12 | 8,143 |
| 2016-04-25 | $86.11 | $86.11 | $85.75 | $85.91 | $77.54 | 6,460 |
| 2016-04-22 | $86.23 | $86.55 | $86.10 | $86.34 | $77.93 | 15,193 |
| 2016-04-21 | $86.52 | $86.67 | $86.08 | $86.14 | $77.75 | 22,505 |
| 2016-04-20 | $86.42 | $86.99 | $86.42 | $86.78 | $78.33 | 8,560 |
| 2016-04-19 | $86.66 | $86.66 | $86.16 | $86.52 | $78.09 | 17,636 |
| 2016-04-18 | $85.53 | $86.08 | $85.34 | $86.02 | $77.64 | 25,814 |
| 2016-04-15 | $85.67 | $85.71 | $85.60 | $85.71 | $77.36 | 3,226 |
| 2016-04-14 | $85.54 | $85.85 | $85.54 | $85.71 | $77.37 | 7,114 |
| 2016-04-13 | $85.14 | $85.72 | $85.14 | $85.72 | $77.37 | 16,549 |
| 2016-04-12 | $83.55 | $84.60 | $83.55 | $84.41 | $76.19 | 8,183 |
| 2016-04-11 | $84.15 | $84.55 | $83.59 | $83.59 | $75.45 | 8,076 |
| 2016-04-08 | $83.79 | $84.09 | $83.48 | $83.58 | $75.44 | 16,129 |
| 2016-04-07 | $84.10 | $84.10 | $83.11 | $83.27 | $75.16 | 25,531 |
| 2016-04-06 | $83.58 | $84.39 | $83.58 | $84.39 | $76.17 | 13,278 |
| 2016-04-05 | $84.25 | $84.25 | $83.64 | $83.65 | $75.50 | 10,471 |
| 2016-04-04 | $84.87 | $84.99 | $84.37 | $84.46 | $76.23 | 12,265 |
| 2016-04-01 | $84.10 | $84.60 | $83.82 | $84.59 | $76.35 | 19,467 |
| 2016-03-31 | $84.72 | $84.93 | $84.56 | $84.73 | $76.48 | 6,932 |
| 2016-03-30 | $84.61 | $85.04 | $84.47 | $84.71 | $76.46 | 9,241 |
| 2016-03-29 | $83.09 | $84.39 | $82.90 | $84.35 | $76.13 | 17,519 |
| 2016-03-28 | $83.42 | $83.53 | $82.94 | $83.30 | $75.19 | 18,226 |
| 2016-03-24 | $82.59 | $83.22 | $82.55 | $83.22 | $75.11 | 19,518 |
| 2016-03-23 | $83.58 | $83.59 | $83.24 | $83.24 | $75.13 | 3,939 |
| 2016-03-22 | $83.98 | $84.40 | $83.73 | $84.08 | $75.89 | 12,195 |
| 2016-03-21 | $84.11 | $84.26 | $83.85 | $84.13 | $75.94 | 16,470 |
| 2016-03-18 | $84.44 | $84.52 | $84.24 | $84.42 | $75.96 | 27,750 |
| 2016-03-17 | $83.27 | $84.26 | $83.27 | $84.12 | $75.69 | 29,953 |
| 2016-03-16 | $82.31 | $83.27 | $82.31 | $83.09 | $74.76 | 5,049 |
| 2016-03-15 | $82.50 | $82.50 | $82.25 | $82.48 | $74.22 | 5,574 |
| 2016-03-14 | $82.86 | $83.12 | $82.67 | $83.12 | $74.79 | 32,192 |
| 2016-03-11 | $82.43 | $83.09 | $82.43 | $83.09 | $74.76 | 67,986 |
| 2016-03-10 | $82.23 | $82.23 | $80.84 | $81.42 | $73.26 | 7,117 |
| 2016-03-09 | $81.63 | $81.87 | $81.49 | $81.67 | $73.49 | 14,155 |
| 2016-03-08 | $82.23 | $82.23 | $81.29 | $81.35 | $73.20 | 21,110 |
| 2016-03-07 | $82.08 | $82.78 | $82.08 | $82.61 | $74.33 | 20,292 |
| 2016-03-04 | $81.98 | $82.56 | $81.94 | $82.15 | $73.92 | 37,666 |
| 2016-03-03 | $81.41 | $81.86 | $81.23 | $81.86 | $73.66 | 19,855 |
| 2016-03-02 | $80.35 | $81.09 | $80.35 | $81.09 | $72.96 | 28,552 |
| 2016-03-01 | $79.30 | $80.51 | $79.30 | $80.45 | $72.39 | 31,775 |
| 2016-02-29 | $79.20 | $79.64 | $78.84 | $78.84 | $70.94 | 24,954 |
| 2016-02-26 | $79.25 | $79.61 | $79.03 | $79.29 | $71.35 | 5,738 |
| 2016-02-25 | $78.33 | $79.14 | $78.11 | $79.14 | $71.21 | 36,070 |
| 2016-02-24 | $76.66 | $78.20 | $76.66 | $78.20 | $70.36 | 21,074 |
| 2016-02-23 | $78.49 | $78.52 | $77.83 | $78.00 | $70.18 | 44,966 |
| 2016-02-22 | $78.33 | $78.81 | $78.33 | $78.65 | $70.77 | 46,048 |
| 2016-02-19 | $77.40 | $77.65 | $77.01 | $77.48 | $69.71 | 25,118 |
| 2016-02-18 | $77.87 | $77.95 | $77.41 | $77.60 | $69.82 | 17,015 |
| 2016-02-17 | $77.30 | $78.13 | $77.30 | $77.94 | $70.13 | 17,864 |
| 2016-02-16 | $75.86 | $76.53 | $75.68 | $76.53 | $68.86 | 17,205 |
| 2016-02-12 | $74.18 | $75.11 | $74.18 | $75.11 | $67.58 | 20,671 |
| 2016-02-11 | $73.56 | $73.97 | $73.04 | $73.72 | $66.33 | 11,103 |
| 2016-02-10 | $75.06 | $75.81 | $74.59 | $74.59 | $67.12 | 104,769 |
| 2016-02-09 | $74.33 | $75.22 | $74.28 | $74.70 | $67.21 | 14,480 |
| 2016-02-08 | $74.88 | $75.20 | $74.00 | $74.93 | $67.42 | 19,744 |
| 2016-02-05 | $77.33 | $77.33 | $76.08 | $76.08 | $68.45 | 1,985 |
| 2016-02-04 | $77.05 | $77.71 | $76.96 | $77.64 | $69.86 | 17,145 |
| 2016-02-03 | $77.12 | $77.12 | $75.53 | $77.09 | $69.37 | 18,023 |
| 2016-02-02 | $77.48 | $77.48 | $76.58 | $76.60 | $68.92 | 24,868 |
| 2016-02-01 | $77.89 | $78.34 | $77.74 | $78.34 | $70.49 | 12,795 |
| 2016-01-29 | $77.30 | $77.84 | $77.30 | $77.79 | $70.00 | 17,640 |
| 2016-01-28 | $76.79 | $76.79 | $75.87 | $76.36 | $68.71 | 9,489 |
| 2016-01-27 | $76.48 | $77.36 | $75.98 | $76.04 | $68.42 | 8,672 |
| 2016-01-26 | $76.32 | $76.82 | $76.29 | $76.64 | $68.96 | 16,803 |
| 2016-01-25 | $76.58 | $76.58 | $75.39 | $75.39 | $67.84 | 9,211 |
| 2016-01-22 | $76.39 | $77.00 | $76.33 | $76.83 | $69.13 | 31,418 |
| 2016-01-21 | $75.58 | $76.16 | $75.19 | $75.41 | $67.85 | 12,220 |
| 2016-01-20 | $74.31 | $75.49 | $72.75 | $75.06 | $67.54 | 91,511 |
| 2016-01-19 | $76.93 | $76.93 | $74.87 | $75.60 | $68.02 | 61,627 |
| 2016-01-15 | $75.74 | $76.06 | $75.17 | $75.91 | $68.30 | 52,042 |
| 2016-01-14 | $76.54 | $78.04 | $75.93 | $77.46 | $69.70 | 29,882 |
| 2016-01-13 | $78.85 | $78.91 | $76.35 | $76.46 | $68.80 | 21,580 |
| 2016-01-12 | $78.77 | $78.92 | $77.60 | $78.59 | $70.71 | 28,919 |
| 2016-01-11 | $78.91 | $78.91 | $77.31 | $78.16 | $70.33 | 33,430 |
| 2016-01-08 | $79.59 | $79.61 | $78.38 | $78.38 | $70.53 | 28,990 |
| 2016-01-07 | $79.81 | $80.37 | $79.10 | $79.37 | $71.42 | 58,620 |
| 2016-01-06 | $81.41 | $81.70 | $80.81 | $81.18 | $73.05 | 34,649 |
| 2016-01-05 | $82.48 | $82.53 | $82.00 | $82.41 | $74.15 | 8,644 |
| 2016-01-04 | $82.20 | $82.35 | $81.54 | $82.35 | $74.10 | 37,766 |
| 2015-12-31 | $83.92 | $84.36 | $83.73 | $83.73 | $75.34 | 55,098 |
| 2015-12-30 | $85.10 | $85.10 | $84.48 | $84.52 | $76.05 | 55,139 |
| 2015-12-29 | $84.90 | $85.21 | $84.72 | $85.13 | $76.60 | 16,156 |
| 2015-12-28 | $85.97 | $85.97 | $85.47 | $85.84 | $75.77 | 23,285 |
| 2015-12-24 | $86.29 | $86.44 | $86.23 | $86.33 | $76.20 | 39,199 |
| 2015-12-23 | $85.80 | $86.30 | $85.79 | $86.30 | $76.17 | 27,572 |
| 2015-12-22 | $84.52 | $85.24 | $84.27 | $85.13 | $75.14 | 9,938 |
| 2015-12-21 | $84.37 | $84.39 | $83.80 | $84.15 | $74.27 | 100,129 |
| 2015-12-18 | $84.85 | $84.85 | $83.69 | $83.69 | $73.87 | 56,705 |
| 2015-12-17 | $86.35 | $86.35 | $85.35 | $85.44 | $75.41 | 22,490 |
| 2015-12-16 | $85.63 | $86.32 | $85.22 | $86.32 | $76.19 | 21,815 |
| 2015-12-15 | $84.72 | $85.30 | $84.72 | $85.03 | $75.05 | 15,829 |
| 2015-12-14 | $84.17 | $84.27 | $83.14 | $83.92 | $74.07 | 20,555 |
| 2015-12-11 | $84.65 | $84.85 | $84.00 | $84.08 | $74.21 | 41,627 |
| 2015-12-10 | $85.60 | $86.25 | $85.59 | $85.82 | $75.75 | 12,051 |
| 2015-12-09 | $86.45 | $86.89 | $85.31 | $85.57 | $75.53 | 9,987 |
| 2015-12-08 | $86.11 | $86.55 | $85.90 | $86.25 | $76.13 | 12,392 |
| 2015-12-07 | $87.44 | $87.64 | $86.74 | $86.80 | $76.61 | 13,398 |
| 2015-12-04 | $86.49 | $87.75 | $86.49 | $87.64 | $77.35 | 18,011 |
| 2015-12-03 | $87.76 | $87.76 | $86.08 | $86.27 | $76.14 | 10,575 |
| 2015-12-02 | $88.60 | $88.60 | $87.53 | $87.53 | $77.26 | 8,619 |
| 2015-12-01 | $88.12 | $88.53 | $88.09 | $88.52 | $78.13 | 9,261 |
| 2015-11-30 | $88.08 | $88.12 | $87.79 | $87.79 | $77.49 | 5,110 |
| 2015-11-27 | $87.97 | $88.18 | $87.97 | $88.12 | $77.78 | 7,857 |
| 2015-11-25 | $87.85 | $88.11 | $87.73 | $88.09 | $77.75 | 9,064 |
| 2015-11-24 | $87.10 | $87.92 | $87.10 | $87.81 | $77.50 | 8,004 |
| 2015-11-23 | $87.52 | $87.89 | $87.36 | $87.53 | $77.26 | 10,803 |
| 2015-11-20 | $87.67 | $87.80 | $87.46 | $87.46 | $77.19 | 11,257 |
| 2015-11-19 | $87.35 | $87.38 | $87.13 | $87.18 | $76.95 | 16,162 |
| 2015-11-18 | $86.11 | $87.34 | $86.11 | $87.34 | $77.08 | 12,370 |
| 2015-11-17 | $85.89 | $86.74 | $85.83 | $85.89 | $75.81 | 7,051 |
| 2015-11-16 | $85.04 | $86.06 | $84.90 | $86.05 | $75.95 | 26,663 |
| 2015-11-13 | $85.45 | $85.69 | $84.91 | $84.91 | $74.94 | 9,092 |
| 2015-11-12 | $86.81 | $86.81 | $86.03 | $86.03 | $75.93 | 8,631 |
| 2015-11-11 | $87.79 | $87.80 | $87.29 | $87.36 | $77.10 | 5,256 |
| 2015-11-10 | $87.50 | $87.64 | $87.50 | $87.64 | $77.35 | 2,289 |
| 2015-11-09 | $88.01 | $88.01 | $87.20 | $87.63 | $77.34 | 17,083 |
| 2015-11-06 | $88.15 | $88.42 | $87.70 | $88.42 | $78.04 | 22,467 |
| 2015-11-05 | $88.34 | $88.39 | $87.96 | $88.10 | $77.76 | 9,681 |
| 2015-11-04 | $88.35 | $88.40 | $88.06 | $88.21 | $77.85 | 3,741 |
| 2015-11-03 | $88.25 | $88.76 | $88.25 | $88.53 | $78.14 | 4,907 |
| 2015-11-02 | $87.17 | $88.20 | $87.17 | $88.15 | $77.80 | 11,157 |
| 2015-10-30 | $87.46 | $87.52 | $87.08 | $87.10 | $76.88 | 8,875 |
| 2015-10-29 | $87.41 | $87.58 | $87.21 | $87.46 | $77.19 | 6,669 |
| 2015-10-28 | $86.34 | $87.55 | $86.34 | $87.55 | $77.27 | 9,406 |
| 2015-10-27 | $86.22 | $86.45 | $86.12 | $86.13 | $76.02 | 5,092 |
| 2015-10-26 | $86.90 | $86.90 | $86.66 | $86.75 | $76.57 | 7,183 |
| 2015-10-23 | $87.01 | $87.11 | $86.61 | $87.04 | $76.82 | 14,992 |
| 2015-10-22 | $85.51 | $86.40 | $85.51 | $86.16 | $76.05 | 52,551 |
| 2015-10-21 | $86.02 | $86.02 | $85.30 | $85.68 | $75.62 | 36,839 |
| 2015-10-20 | $86.03 | $86.03 | $85.68 | $85.78 | $75.71 | 4,415 |
| 2015-10-19 | $85.48 | $85.97 | $85.48 | $85.78 | $75.71 | 37,073 |
| 2015-10-16 | $85.72 | $85.84 | $85.32 | $85.82 | $75.75 | 12,407 |
| 2015-10-15 | $84.52 | $85.56 | $84.42 | $85.53 | $75.49 | 16,636 |
| 2015-10-14 | $84.69 | $85.02 | $84.24 | $84.24 | $74.35 | 7,532 |
| 2015-10-13 | $85.54 | $85.73 | $84.85 | $85.00 | $75.02 | 14,363 |
| 2015-10-12 | $85.45 | $85.46 | $85.25 | $85.40 | $75.38 | 5,492 |
| 2015-10-09 | $85.45 | $85.60 | $85.29 | $85.30 | $75.28 | 13,709 |
| 2015-10-08 | $84.72 | $85.52 | $84.55 | $85.52 | $75.48 | 17,514 |
| 2015-10-07 | $84.24 | $84.58 | $84.18 | $84.58 | $74.65 | 26,876 |
| 2015-10-06 | $84.23 | $84.23 | $83.55 | $83.76 | $73.93 | 8,851 |
| 2015-10-05 | $83.46 | $83.96 | $83.46 | $83.96 | $74.11 | 12,175 |
| 2015-10-02 | $80.12 | $82.07 | $79.83 | $82.07 | $72.44 | 10,429 |
| 2015-10-01 | $80.91 | $81.19 | $80.31 | $80.95 | $71.45 | 11,494 |
| 2015-09-30 | $80.67 | $80.95 | $80.45 | $80.86 | $71.37 | 7,630 |
| 2015-09-29 | $79.96 | $80.33 | $79.44 | $79.44 | $70.12 | 23,823 |
| 2015-09-28 | $81.45 | $81.45 | $79.71 | $79.71 | $70.35 | 24,254 |
| 2015-09-25 | $82.45 | $82.45 | $82.40 | $82.40 | $72.73 | 2,458 |
| 2015-09-24 | $81.17 | $82.03 | $81.17 | $81.98 | $72.36 | 20,151 |
| 2015-09-23 | $82.35 | $82.64 | $82.09 | $82.34 | $72.68 | 8,115 |
| 2015-09-22 | $82.33 | $82.46 | $82.05 | $82.44 | $72.76 | 9,161 |
| 2015-09-21 | $83.69 | $84.07 | $83.34 | $83.40 | $73.61 | 9,432 |
| 2015-09-18 | $83.56 | $83.77 | $83.06 | $83.06 | $73.31 | 6,303 |
| 2015-09-17 | $84.68 | $85.76 | $84.49 | $84.49 | $74.57 | 6,750 |
| 2015-09-16 | $84.13 | $84.71 | $84.13 | $84.71 | $74.77 | 11,234 |
| 2015-09-15 | $83.18 | $84.03 | $82.99 | $83.98 | $74.12 | 8,057 |
| 2015-09-14 | $83.01 | $83.12 | $82.79 | $82.86 | $73.13 | 19,823 |
| 2015-09-11 | $82.41 | $83.16 | $82.36 | $83.16 | $73.40 | 27,411 |
| 2015-09-10 | $82.98 | $83.19 | $82.81 | $82.93 | $73.20 | 10,353 |
| 2015-09-09 | $84.55 | $84.55 | $82.73 | $82.73 | $73.02 | 7,072 |
| 2015-09-08 | $83.07 | $83.50 | $82.91 | $83.48 | $73.68 | 5,216 |
| 2015-09-04 | $81.93 | $82.02 | $81.57 | $82.02 | $72.39 | 8,380 |
| 2015-09-03 | $83.32 | $83.77 | $82.81 | $82.91 | $73.18 | 10,103 |
| 2015-09-02 | $82.32 | $82.33 | $81.68 | $82.33 | $72.67 | 3,851 |
| 2015-09-01 | $82.79 | $82.79 | $81.08 | $81.13 | $71.61 | 15,090 |
| 2015-08-31 | $84.04 | $84.30 | $83.66 | $84.11 | $74.24 | 10,379 |
| 2015-08-28 | $83.74 | $84.26 | $83.74 | $84.16 | $74.28 | 11,374 |
| 2015-08-27 | $83.82 | $84.05 | $82.98 | $83.85 | $74.01 | 19,250 |
| 2015-08-26 | $81.00 | $81.94 | $80.13 | $81.94 | $72.32 | 26,612 |
| 2015-08-25 | $81.80 | $82.29 | $79.97 | $79.98 | $70.59 | 46,856 |
| 2015-08-24 | $78.64 | $82.95 | $77.74 | $81.36 | $71.81 | 78,123 |
| 2015-08-21 | $85.77 | $85.77 | $83.77 | $83.77 | $73.94 | 21,351 |
| 2015-08-20 | $87.24 | $87.24 | $86.06 | $86.06 | $75.96 | 4,872 |
| 2015-08-19 | $88.24 | $88.24 | $87.59 | $88.09 | $77.75 | 6,284 |
| 2015-08-18 | $88.83 | $88.84 | $88.63 | $88.74 | $78.32 | 3,324 |
| 2015-08-17 | $88.13 | $88.98 | $88.13 | $88.96 | $78.52 | 2,960 |
| 2015-08-14 | $88.08 | $88.47 | $88.08 | $88.46 | $78.08 | 3,145 |
| 2015-08-13 | $88.77 | $88.77 | $87.93 | $88.05 | $77.72 | 4,964 |
| 2015-08-12 | $86.91 | $88.15 | $86.91 | $88.15 | $77.80 | 11,014 |
| 2015-08-11 | $88.29 | $88.32 | $87.83 | $88.17 | $77.82 | 17,743 |
| 2015-08-10 | $88.76 | $88.95 | $88.74 | $88.86 | $78.43 | 8,533 |
| 2015-08-07 | $87.88 | $87.91 | $87.55 | $87.57 | $77.29 | 3,939 |
| 2015-08-06 | $88.63 | $88.63 | $87.70 | $88.08 | $77.74 | 5,734 |
| 2015-08-05 | $89.16 | $89.40 | $88.64 | $88.80 | $78.38 | 11,847 |
| 2015-08-04 | $88.67 | $88.91 | $88.39 | $88.50 | $78.11 | 20,696 |
| 2015-08-03 | $88.92 | $88.92 | $88.37 | $88.51 | $78.12 | 8,405 |
| 2015-07-31 | $89.31 | $89.33 | $88.94 | $88.94 | $78.50 | 2,364 |
| 2015-07-30 | $88.70 | $89.11 | $88.43 | $89.11 | $78.65 | 24,103 |
| 2015-07-29 | $88.64 | $88.78 | $88.62 | $88.68 | $78.27 | 4,885 |
| 2015-07-28 | $87.68 | $88.30 | $87.35 | $88.23 | $77.87 | 16,434 |
| 2015-07-27 | $87.45 | $87.53 | $87.17 | $87.26 | $77.02 | 7,979 |
| 2015-07-24 | $88.78 | $88.81 | $87.88 | $87.92 | $77.60 | 10,783 |
| 2015-07-23 | $89.53 | $89.55 | $88.77 | $88.88 | $78.45 | 100,463 |
| 2015-07-22 | $89.51 | $89.56 | $89.36 | $89.46 | $78.96 | 2,917 |
| 2015-07-21 | $89.81 | $89.85 | $89.45 | $89.58 | $79.07 | 39,653 |
| 2015-07-20 | $89.97 | $90.16 | $89.84 | $90.09 | $79.52 | 5,963 |
| 2015-07-17 | $90.29 | $90.29 | $89.91 | $90.15 | $79.57 | 30,429 |
| 2015-07-16 | $90.24 | $90.35 | $90.17 | $90.32 | $79.72 | 20,252 |
| 2015-07-15 | $90.00 | $90.08 | $89.54 | $89.72 | $79.19 | 17,280 |
| 2015-07-14 | $89.53 | $90.07 | $89.53 | $89.97 | $79.41 | 20,841 |
| 2015-07-13 | $89.32 | $89.58 | $89.29 | $89.55 | $79.04 | 13,098 |
| 2015-07-10 | $88.50 | $88.69 | $88.36 | $88.69 | $78.28 | 11,672 |
| 2015-07-09 | $88.30 | $88.50 | $87.58 | $87.65 | $77.36 | 5,804 |
| 2015-07-08 | $88.05 | $88.37 | $87.32 | $87.43 | $77.17 | 11,861 |
| 2015-07-07 | $87.53 | $88.78 | $87.34 | $88.78 | $78.36 | 8,240 |