Marriott Vacations Worldwide Corp (VAC) Exchange: NYSE
Data as of April 26, 2024
$100.18 ($0.20) 0.20%
Marriott Vacations Worldwide Corp - Daily Information
Click for more stock information on Marriott Vacations Worldwide Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $100.12 |
| Previous Close | $100.18 |
| High | $101.01 |
| Low | $99.71 |
| Adjusted Open | $100.12 |
| Previous Adjusted Close | $100.18 |
| Adjusted High | $101.01 |
| Adjusted Low | $99.71 |
About Marriott Vacations Worldwide Corp (VAC)
Marriott Vacations Worldwide Corporation is a leading global provider of vacation experiences and the worldâs largest developer, marketer, and operator of vacation ownership resorts and programs. The company has grown significantly since its early beginnings, now owning and operating a full range of vacation-related products, offerings and associated services, with nearly 70 resorts across the United States, Caribbean, Europe, and Asia. Marriott Vacations Worldwide creates and offers vacation experiences, which include upscale villa resorts, exceptional entertainment, memorable experiences, and quality customer service.
Invest in Marriott Vacations Worldwide Corp (VAC)
Historical Stock Data for Marriott Vacations Worldwide Corp (VAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $100.12 | $101.01 | $99.71 | $100.18 | $100.18 | 447,734 |
| 2024-04-04 | $105.06 | $105.65 | $99.74 | $99.98 | $99.98 | 470,766 |
| 2024-04-03 | $103.52 | $105.21 | $103.00 | $103.90 | $103.90 | 701,517 |
| 2024-04-02 | $105.70 | $105.98 | $103.73 | $103.85 | $103.85 | 878,700 |
| 2024-04-01 | $107.51 | $108.32 | $106.07 | $107.18 | $107.18 | 776,706 |
| 2024-03-28 | $105.55 | $108.57 | $105.51 | $107.73 | $107.73 | 871,671 |
| 2024-03-27 | $101.70 | $105.42 | $101.70 | $105.30 | $105.30 | 594,650 |
| 2024-03-26 | $103.13 | $103.13 | $100.84 | $101.00 | $101.00 | 394,009 |
| 2024-03-25 | $99.41 | $101.06 | $99.08 | $100.82 | $100.82 | 358,411 |
| 2024-03-22 | $101.31 | $101.47 | $98.65 | $98.89 | $98.89 | 411,850 |
| 2024-03-21 | $101.97 | $102.66 | $100.19 | $101.43 | $101.43 | 354,577 |
| 2024-03-20 | $97.22 | $102.09 | $97.22 | $101.28 | $101.28 | 655,325 |
| 2024-03-19 | $97.64 | $98.79 | $96.35 | $97.84 | $97.84 | 460,443 |
| 2024-03-18 | $98.59 | $99.61 | $97.81 | $97.84 | $97.84 | 615,318 |
| 2024-03-15 | $97.36 | $99.90 | $97.36 | $98.66 | $98.66 | 986,385 |
| 2024-03-14 | $97.49 | $98.79 | $96.04 | $97.79 | $97.79 | 1,539,209 |
| 2024-03-13 | $95.31 | $98.52 | $95.31 | $98.00 | $98.00 | 687,678 |
| 2024-03-12 | $94.23 | $95.89 | $94.02 | $95.56 | $95.56 | 444,874 |
| 2024-03-11 | $93.73 | $95.22 | $92.97 | $94.39 | $94.39 | 269,871 |
| 2024-03-08 | $94.54 | $95.48 | $93.89 | $94.04 | $94.04 | 367,953 |
| 2024-03-07 | $94.90 | $96.41 | $93.57 | $93.61 | $93.61 | 401,212 |
| 2024-03-06 | $93.04 | $96.10 | $91.88 | $94.68 | $94.68 | 569,819 |
| 2024-03-05 | $91.04 | $92.89 | $91.04 | $91.76 | $91.76 | 402,280 |
| 2024-03-04 | $93.93 | $94.44 | $91.41 | $91.78 | $91.78 | 474,436 |
| 2024-03-01 | $93.91 | $94.66 | $91.63 | $93.94 | $93.94 | 385,911 |
| 2024-02-29 | $94.81 | $95.00 | $92.45 | $93.19 | $93.19 | 595,306 |
| 2024-02-28 | $92.87 | $95.33 | $92.87 | $94.43 | $94.43 | 426,939 |
| 2024-02-27 | $95.60 | $96.02 | $93.61 | $94.32 | $93.57 | 627,084 |
| 2024-02-26 | $94.85 | $95.22 | $93.70 | $94.65 | $93.89 | 463,960 |
| 2024-02-23 | $95.68 | $96.50 | $94.24 | $94.86 | $94.10 | 753,575 |
| 2024-02-22 | $90.95 | $96.62 | $88.63 | $95.98 | $95.21 | 1,687,814 |
| 2024-02-21 | $85.68 | $87.68 | $85.42 | $87.60 | $86.90 | 728,854 |
| 2024-02-20 | $84.69 | $86.79 | $84.66 | $85.91 | $85.22 | 457,528 |
| 2024-02-16 | $85.83 | $86.88 | $84.98 | $85.22 | $84.54 | 412,624 |
| 2024-02-15 | $86.39 | $88.04 | $86.39 | $86.77 | $86.08 | 400,998 |
| 2024-02-14 | $84.83 | $85.73 | $83.67 | $85.62 | $84.94 | 301,248 |
| 2024-02-13 | $86.54 | $86.55 | $83.12 | $83.96 | $83.29 | 649,914 |
| 2024-02-12 | $84.89 | $89.58 | $84.89 | $89.23 | $88.52 | 584,993 |
| 2024-02-09 | $84.44 | $84.91 | $82.93 | $84.79 | $84.79 | 329,732 |
| 2024-02-08 | $83.26 | $84.94 | $82.45 | $84.51 | $84.51 | 341,781 |
| 2024-02-07 | $83.70 | $83.88 | $82.42 | $83.04 | $83.04 | 310,888 |
| 2024-02-06 | $82.53 | $84.03 | $81.90 | $83.36 | $83.36 | 306,114 |
| 2024-02-05 | $83.00 | $83.24 | $81.48 | $82.59 | $82.59 | 375,130 |
| 2024-02-02 | $83.91 | $84.69 | $82.00 | $84.06 | $84.06 | 337,513 |
| 2024-02-01 | $84.46 | $85.60 | $82.51 | $84.94 | $84.94 | 551,948 |
| 2024-01-31 | $85.25 | $86.78 | $83.79 | $83.89 | $83.89 | 530,189 |
| 2024-01-30 | $85.74 | $87.10 | $85.51 | $85.60 | $85.60 | 401,487 |
| 2024-01-29 | $87.19 | $87.47 | $85.51 | $86.68 | $86.68 | 332,398 |
| 2024-01-26 | $88.28 | $88.88 | $87.46 | $87.51 | $87.51 | 372,377 |
| 2024-01-25 | $86.39 | $87.84 | $85.64 | $87.79 | $87.79 | 842,732 |
| 2024-01-24 | $86.43 | $86.43 | $84.61 | $85.00 | $85.00 | 443,438 |
| 2024-01-23 | $84.34 | $85.33 | $83.50 | $84.95 | $84.95 | 557,360 |
| 2024-01-22 | $83.46 | $83.92 | $82.82 | $83.21 | $83.21 | 513,076 |
| 2024-01-19 | $83.06 | $83.23 | $81.60 | $82.83 | $82.83 | 671,511 |
| 2024-01-18 | $82.29 | $83.49 | $81.90 | $83.12 | $83.12 | 451,335 |
| 2024-01-17 | $81.68 | $83.21 | $81.25 | $81.79 | $81.79 | 611,824 |
| 2024-01-16 | $83.24 | $83.80 | $82.24 | $83.58 | $83.58 | 409,866 |
| 2024-01-12 | $86.95 | $87.27 | $83.73 | $83.99 | $83.99 | 488,209 |
| 2024-01-11 | $86.77 | $87.16 | $85.38 | $86.25 | $86.25 | 419,466 |
| 2024-01-10 | $86.06 | $87.56 | $85.88 | $87.20 | $87.20 | 405,734 |
| 2024-01-09 | $87.16 | $88.03 | $86.15 | $86.60 | $86.60 | 380,314 |
| 2024-01-08 | $85.66 | $88.53 | $85.06 | $88.50 | $88.50 | 517,893 |
| 2024-01-05 | $84.15 | $87.50 | $83.80 | $86.14 | $86.14 | 694,847 |
| 2024-01-04 | $84.60 | $85.80 | $84.20 | $85.20 | $85.20 | 473,812 |
| 2024-01-03 | $86.57 | $86.57 | $83.87 | $84.63 | $84.63 | 622,832 |
| 2024-01-02 | $85.85 | $88.94 | $85.85 | $88.51 | $88.51 | 628,837 |
| 2023-12-29 | $86.14 | $87.11 | $84.57 | $84.89 | $84.89 | 562,276 |
| 2023-12-28 | $87.00 | $88.34 | $86.07 | $86.43 | $86.43 | 394,772 |
| 2023-12-27 | $87.80 | $88.05 | $86.51 | $87.21 | $87.21 | 527,460 |
| 2023-12-26 | $88.04 | $89.00 | $87.03 | $87.71 | $87.71 | 246,509 |
| 2023-12-22 | $88.20 | $89.10 | $87.22 | $88.26 | $88.26 | 455,674 |
| 2023-12-21 | $85.59 | $88.00 | $84.48 | $87.94 | $87.94 | 554,136 |
| 2023-12-20 | $86.97 | $86.97 | $83.57 | $83.79 | $83.79 | 677,720 |
| 2023-12-19 | $86.61 | $88.20 | $86.51 | $87.93 | $87.14 | 645,427 |
| 2023-12-18 | $87.99 | $88.17 | $85.20 | $85.42 | $84.65 | 829,205 |
| 2023-12-15 | $90.51 | $90.73 | $87.03 | $87.79 | $87.00 | 1,415,542 |
| 2023-12-14 | $84.86 | $91.64 | $84.86 | $91.48 | $90.66 | 1,457,752 |
| 2023-12-13 | $79.83 | $83.55 | $78.77 | $83.46 | $82.71 | 1,079,899 |
| 2023-12-12 | $81.08 | $81.60 | $79.85 | $80.18 | $79.46 | 383,095 |
| 2023-12-11 | $80.71 | $82.08 | $80.44 | $81.40 | $80.67 | 519,539 |
| 2023-12-08 | $79.08 | $81.92 | $78.63 | $80.88 | $80.88 | 1,051,473 |
| 2023-12-07 | $74.34 | $77.67 | $74.24 | $77.66 | $77.66 | 622,734 |
| 2023-12-06 | $74.04 | $75.65 | $73.22 | $74.22 | $74.22 | 672,585 |
| 2023-12-05 | $76.43 | $76.91 | $72.97 | $73.02 | $73.02 | 830,491 |
| 2023-12-04 | $77.83 | $79.86 | $76.52 | $77.10 | $77.10 | 765,779 |
| 2023-12-01 | $73.05 | $79.18 | $72.78 | $77.53 | $77.53 | 2,048,286 |
| 2023-11-30 | $73.78 | $73.94 | $72.80 | $72.90 | $72.90 | 789,441 |
| 2023-11-29 | $75.20 | $75.49 | $73.67 | $73.68 | $73.68 | 997,182 |
| 2023-11-28 | $75.00 | $75.45 | $74.33 | $74.64 | $74.64 | 666,227 |
| 2023-11-27 | $77.13 | $77.59 | $75.01 | $75.20 | $75.20 | 809,090 |
| 2023-11-24 | $80.23 | $80.33 | $77.03 | $77.14 | $77.14 | 490,874 |
| 2023-11-22 | $78.12 | $80.62 | $77.88 | $80.44 | $80.44 | 905,465 |
| 2023-11-21 | $78.14 | $78.15 | $76.92 | $77.14 | $77.14 | 511,662 |
| 2023-11-20 | $80.24 | $80.24 | $78.38 | $78.77 | $78.77 | 454,243 |
| 2023-11-17 | $79.13 | $80.66 | $77.79 | $80.24 | $80.24 | 683,764 |
| 2023-11-16 | $84.19 | $84.52 | $81.14 | $81.47 | $81.47 | 628,226 |
| 2023-11-15 | $80.58 | $84.99 | $80.58 | $84.74 | $84.74 | 925,628 |
| 2023-11-14 | $78.08 | $81.51 | $78.08 | $80.67 | $80.67 | 717,674 |
| 2023-11-13 | $76.06 | $76.71 | $75.52 | $76.02 | $76.02 | 493,390 |
| 2023-11-10 | $76.32 | $76.66 | $75.20 | $76.45 | $76.45 | 645,795 |
| 2023-11-09 | $79.64 | $79.74 | $76.35 | $76.50 | $76.50 | 584,711 |
| 2023-11-08 | $81.99 | $82.48 | $79.24 | $79.25 | $79.25 | 645,109 |
| 2023-11-07 | $78.92 | $81.92 | $78.45 | $81.80 | $81.80 | 679,104 |
| 2023-11-06 | $82.98 | $83.23 | $78.93 | $79.02 | $79.02 | 868,579 |
| 2023-11-03 | $84.13 | $85.72 | $81.98 | $82.41 | $82.41 | 1,072,413 |
| 2023-11-02 | $86.00 | $87.44 | $79.07 | $82.48 | $82.48 | 2,141,073 |
| 2023-11-01 | $89.60 | $89.60 | $87.27 | $88.91 | $88.91 | 662,738 |
| 2023-10-31 | $89.36 | $90.29 | $88.80 | $89.86 | $89.86 | 428,734 |
| 2023-10-30 | $88.30 | $89.54 | $87.32 | $89.36 | $89.36 | 524,570 |
| 2023-10-27 | $89.57 | $89.76 | $86.68 | $87.08 | $87.08 | 559,889 |
| 2023-10-26 | $88.92 | $90.10 | $88.14 | $88.59 | $88.59 | 632,849 |
| 2023-10-25 | $89.99 | $90.72 | $88.18 | $88.65 | $88.65 | 811,799 |
| 2023-10-24 | $91.51 | $92.55 | $90.86 | $91.21 | $91.21 | 463,236 |
| 2023-10-23 | $91.43 | $92.55 | $90.59 | $90.70 | $90.70 | 468,549 |
| 2023-10-20 | $91.35 | $92.25 | $90.51 | $91.83 | $91.83 | 745,256 |
| 2023-10-19 | $93.83 | $93.89 | $90.41 | $91.17 | $91.17 | 897,054 |
| 2023-10-18 | $95.06 | $95.11 | $93.03 | $93.84 | $93.84 | 586,664 |
| 2023-10-17 | $96.05 | $97.78 | $95.26 | $96.27 | $96.27 | 545,072 |
| 2023-10-16 | $94.77 | $96.84 | $94.23 | $95.98 | $95.98 | 656,178 |
| 2023-10-13 | $95.01 | $95.75 | $92.47 | $93.18 | $93.18 | 914,843 |
| 2023-10-12 | $97.57 | $97.57 | $94.65 | $95.27 | $95.27 | 448,171 |
| 2023-10-11 | $97.90 | $99.32 | $97.60 | $98.97 | $98.97 | 808,922 |
| 2023-10-10 | $95.50 | $97.91 | $95.16 | $97.78 | $97.78 | 558,370 |
| 2023-10-09 | $92.60 | $94.20 | $90.89 | $94.19 | $94.19 | 467,880 |
| 2023-10-06 | $92.18 | $94.84 | $91.83 | $93.96 | $93.96 | 534,263 |
| 2023-10-05 | $94.36 | $95.34 | $91.63 | $92.67 | $92.67 | 817,851 |
| 2023-10-04 | $95.68 | $96.59 | $95.01 | $96.36 | $96.36 | 347,904 |
| 2023-10-03 | $98.28 | $98.66 | $94.95 | $95.27 | $95.27 | 563,573 |
| 2023-10-02 | $100.61 | $101.09 | $98.92 | $99.12 | $99.12 | 427,252 |
| 2023-09-29 | $101.10 | $101.58 | $99.54 | $100.63 | $100.63 | 560,898 |
| 2023-09-28 | $96.36 | $100.42 | $96.36 | $100.25 | $100.25 | 492,599 |
| 2023-09-27 | $96.50 | $97.21 | $95.46 | $96.21 | $96.21 | 498,636 |
| 2023-09-26 | $96.95 | $97.64 | $96.54 | $96.66 | $96.66 | 515,711 |
| 2023-09-25 | $97.76 | $98.40 | $96.86 | $97.59 | $97.59 | 390,299 |
| 2023-09-22 | $99.67 | $100.37 | $98.29 | $98.57 | $98.57 | 423,924 |
| 2023-09-21 | $100.99 | $101.45 | $99.15 | $99.18 | $99.18 | 377,696 |
| 2023-09-20 | $101.04 | $103.92 | $101.04 | $101.95 | $101.95 | 593,365 |
| 2023-09-19 | $101.54 | $102.12 | $100.10 | $100.96 | $100.25 | 518,885 |
| 2023-09-18 | $102.54 | $102.89 | $101.69 | $101.81 | $101.10 | 350,666 |
| 2023-09-15 | $104.26 | $104.81 | $102.03 | $102.66 | $102.66 | 1,115,380 |
| 2023-09-14 | $101.27 | $104.50 | $101.27 | $104.45 | $104.45 | 460,174 |
| 2023-09-13 | $101.89 | $102.42 | $100.27 | $100.42 | $100.42 | 527,050 |
| 2023-09-12 | $101.56 | $102.93 | $101.35 | $102.25 | $102.25 | 605,222 |
| 2023-09-11 | $104.28 | $104.64 | $101.90 | $102.14 | $102.14 | 418,176 |
| 2023-09-08 | $104.25 | $105.16 | $103.40 | $103.51 | $103.51 | 564,526 |
| 2023-09-07 | $106.20 | $106.61 | $102.65 | $103.60 | $103.60 | 822,638 |
| 2023-09-06 | $106.26 | $108.26 | $106.26 | $107.23 | $107.23 | 306,222 |
| 2023-09-05 | $109.91 | $111.14 | $106.47 | $106.67 | $106.67 | 780,809 |
| 2023-09-01 | $109.18 | $111.19 | $109.18 | $110.73 | $110.73 | 254,389 |
| 2023-08-31 | $111.02 | $111.65 | $108.44 | $108.69 | $108.69 | 353,846 |
| 2023-08-30 | $111.39 | $112.32 | $110.76 | $110.84 | $110.84 | 231,715 |
| 2023-08-29 | $109.88 | $112.46 | $109.40 | $111.70 | $111.70 | 313,029 |
| 2023-08-28 | $109.70 | $111.10 | $108.99 | $109.84 | $109.84 | 215,192 |
| 2023-08-25 | $110.02 | $110.46 | $108.95 | $109.44 | $109.44 | 256,031 |
| 2023-08-24 | $110.41 | $112.53 | $109.84 | $109.86 | $109.86 | 328,813 |
| 2023-08-23 | $109.83 | $111.43 | $109.61 | $111.30 | $111.30 | 334,575 |
| 2023-08-22 | $108.59 | $110.61 | $108.09 | $109.99 | $109.99 | 508,763 |
| 2023-08-21 | $109.94 | $110.83 | $107.58 | $107.99 | $107.99 | 480,279 |
| 2023-08-18 | $109.44 | $111.24 | $109.29 | $109.46 | $109.46 | 321,836 |
| 2023-08-17 | $112.17 | $112.49 | $110.43 | $110.49 | $110.49 | 357,622 |
| 2023-08-16 | $111.11 | $112.91 | $111.11 | $111.96 | $111.96 | 357,505 |
| 2023-08-15 | $112.65 | $113.36 | $111.41 | $111.60 | $111.60 | 328,192 |
| 2023-08-14 | $111.74 | $113.80 | $111.02 | $113.76 | $113.76 | 249,710 |
| 2023-08-11 | $112.48 | $113.75 | $112.04 | $112.26 | $112.26 | 310,518 |
| 2023-08-10 | $116.27 | $116.30 | $113.47 | $113.53 | $113.53 | 421,026 |
| 2023-08-09 | $115.12 | $117.16 | $113.84 | $115.29 | $115.29 | 538,692 |
| 2023-08-08 | $110.62 | $112.52 | $109.29 | $112.05 | $112.05 | 381,061 |
| 2023-08-07 | $109.39 | $113.93 | $109.39 | $112.47 | $112.47 | 582,805 |
| 2023-08-04 | $112.18 | $112.18 | $109.00 | $109.23 | $109.23 | 844,404 |
| 2023-08-03 | $112.12 | $114.99 | $109.15 | $111.44 | $111.44 | 2,428,382 |
| 2023-08-02 | $124.29 | $127.25 | $124.29 | $124.85 | $124.85 | 357,946 |
| 2023-08-01 | $127.08 | $127.85 | $124.77 | $126.53 | $126.53 | 333,842 |
| 2023-07-31 | $128.26 | $129.17 | $127.52 | $128.51 | $128.51 | 241,401 |
| 2023-07-28 | $127.93 | $129.26 | $126.95 | $127.88 | $127.88 | 280,973 |
| 2023-07-27 | $126.93 | $129.74 | $126.16 | $126.57 | $126.57 | 430,137 |
| 2023-07-26 | $127.08 | $128.90 | $124.46 | $126.15 | $126.15 | 453,928 |
| 2023-07-25 | $127.79 | $129.10 | $127.23 | $127.94 | $127.94 | 410,417 |
| 2023-07-24 | $130.15 | $130.83 | $127.64 | $128.43 | $128.43 | 391,001 |
| 2023-07-21 | $133.40 | $133.40 | $130.33 | $130.77 | $130.77 | 319,876 |
| 2023-07-20 | $132.98 | $133.92 | $132.30 | $132.46 | $132.46 | 299,985 |
| 2023-07-19 | $133.73 | $133.99 | $132.50 | $133.10 | $133.10 | 402,658 |
| 2023-07-18 | $130.10 | $133.41 | $129.84 | $133.13 | $133.13 | 575,331 |
| 2023-07-17 | $127.97 | $130.47 | $127.72 | $130.22 | $130.22 | 455,044 |
| 2023-07-14 | $130.80 | $130.80 | $126.70 | $128.57 | $128.57 | 377,199 |
| 2023-07-13 | $131.25 | $132.23 | $130.67 | $130.80 | $130.80 | 578,120 |
| 2023-07-12 | $129.92 | $131.21 | $129.00 | $130.56 | $130.56 | 552,548 |
| 2023-07-11 | $126.66 | $128.41 | $126.13 | $128.25 | $128.25 | 414,795 |
| 2023-07-10 | $124.58 | $126.93 | $124.58 | $126.05 | $126.05 | 315,024 |
| 2023-07-07 | $122.67 | $125.77 | $122.67 | $124.59 | $124.59 | 452,588 |
| 2023-07-06 | $121.82 | $122.49 | $119.83 | $122.30 | $122.30 | 334,118 |
| 2023-07-05 | $123.68 | $124.63 | $121.49 | $123.10 | $123.10 | 275,647 |
| 2023-07-03 | $122.18 | $125.19 | $122.18 | $123.81 | $123.81 | 168,271 |
| 2023-06-30 | $124.44 | $124.44 | $122.68 | $122.72 | $122.72 | 275,251 |
| 2023-06-29 | $120.92 | $123.77 | $120.92 | $123.47 | $123.47 | 241,845 |
| 2023-06-28 | $121.28 | $121.60 | $120.52 | $120.82 | $120.82 | 203,052 |
| 2023-06-27 | $119.00 | $121.72 | $117.85 | $121.29 | $121.29 | 274,756 |
| 2023-06-26 | $119.48 | $121.74 | $119.08 | $119.15 | $119.15 | 215,345 |
| 2023-06-23 | $122.00 | $122.23 | $119.78 | $120.22 | $120.22 | 470,309 |
| 2023-06-22 | $124.81 | $125.12 | $123.09 | $123.76 | $123.76 | 232,134 |
| 2023-06-21 | $125.37 | $126.65 | $124.13 | $125.09 | $125.09 | 339,112 |
| 2023-06-20 | $126.48 | $126.93 | $124.31 | $125.61 | $125.61 | 418,954 |
| 2023-06-16 | $129.02 | $129.02 | $125.96 | $127.00 | $127.00 | 845,755 |
| 2023-06-15 | $129.50 | $129.50 | $126.44 | $128.45 | $128.45 | 454,609 |
| 2023-06-14 | $133.23 | $133.72 | $128.62 | $129.63 | $129.63 | 374,093 |
| 2023-06-13 | $132.99 | $133.47 | $131.86 | $132.51 | $132.51 | 270,656 |
| 2023-06-12 | $130.45 | $132.69 | $129.58 | $132.64 | $132.64 | 282,179 |
| 2023-06-09 | $131.43 | $131.92 | $128.91 | $129.59 | $129.59 | 244,822 |
| 2023-06-08 | $131.75 | $131.90 | $129.83 | $131.22 | $131.22 | 275,392 |
| 2023-06-07 | $132.63 | $134.09 | $131.85 | $131.99 | $131.99 | 443,328 |
| 2023-06-06 | $127.24 | $132.29 | $127.24 | $131.97 | $131.97 | 366,869 |
| 2023-06-05 | $127.49 | $128.52 | $127.06 | $127.54 | $127.54 | 279,891 |
| 2023-06-02 | $125.33 | $129.35 | $125.00 | $129.13 | $129.13 | 405,907 |
| 2023-06-01 | $123.42 | $124.80 | $122.18 | $123.82 | $123.82 | 386,603 |
| 2023-05-31 | $124.00 | $124.12 | $121.30 | $123.22 | $123.22 | 366,031 |
| 2023-05-30 | $125.78 | $126.66 | $124.35 | $124.60 | $124.60 | 425,947 |
| 2023-05-26 | $125.77 | $127.77 | $125.46 | $125.56 | $125.56 | 423,129 |
| 2023-05-25 | $124.55 | $126.24 | $124.55 | $125.57 | $125.57 | 242,411 |
| 2023-05-24 | $124.44 | $125.07 | $122.81 | $124.32 | $124.32 | 244,340 |
| 2023-05-23 | $125.00 | $126.18 | $123.96 | $125.77 | $125.05 | 375,050 |
| 2023-05-22 | $126.01 | $126.45 | $124.48 | $125.26 | $124.54 | 227,706 |
| 2023-05-19 | $128.78 | $128.78 | $125.73 | $125.81 | $125.09 | 387,472 |
| 2023-05-18 | $126.43 | $129.24 | $126.43 | $128.64 | $127.90 | 333,183 |
| 2023-05-17 | $124.62 | $128.52 | $124.62 | $127.10 | $126.37 | 418,989 |
| 2023-05-16 | $123.75 | $125.06 | $122.90 | $123.94 | $123.23 | 367,589 |
| 2023-05-15 | $123.76 | $124.66 | $122.68 | $123.98 | $123.27 | 662,506 |
| 2023-05-12 | $126.10 | $126.73 | $122.24 | $123.33 | $122.62 | 443,294 |
| 2023-05-11 | $124.13 | $124.48 | $121.68 | $124.39 | $123.67 | 633,063 |
| 2023-05-10 | $128.86 | $129.28 | $124.15 | $125.02 | $124.30 | 701,282 |
| 2023-05-09 | $127.87 | $129.56 | $127.78 | $128.43 | $127.69 | 340,435 |
| 2023-05-08 | $129.87 | $131.52 | $128.64 | $128.68 | $127.94 | 282,208 |
| 2023-05-05 | $132.43 | $132.46 | $129.18 | $129.82 | $129.82 | 382,804 |
| 2023-05-04 | $136.69 | $137.20 | $129.94 | $129.95 | $129.95 | 540,722 |
| 2023-05-03 | $136.40 | $137.77 | $134.17 | $134.66 | $134.66 | 360,974 |
| 2023-05-02 | $135.39 | $136.25 | $133.01 | $135.68 | $135.68 | 508,065 |
| 2023-05-01 | $134.68 | $138.21 | $134.68 | $136.36 | $136.36 | 303,751 |
| 2023-04-28 | $132.71 | $135.00 | $131.82 | $134.56 | $134.56 | 481,205 |
| 2023-04-27 | $133.64 | $134.14 | $131.00 | $133.05 | $133.05 | 566,338 |
| 2023-04-26 | $137.96 | $138.12 | $131.52 | $132.81 | $132.81 | 446,483 |
| 2023-04-25 | $138.77 | $139.28 | $137.33 | $137.44 | $137.44 | 255,956 |
| 2023-04-24 | $139.04 | $140.31 | $137.98 | $139.65 | $139.65 | 309,925 |
| 2023-04-21 | $139.26 | $139.28 | $137.64 | $138.74 | $138.74 | 231,195 |
| 2023-04-20 | $138.62 | $139.91 | $138.25 | $139.02 | $139.02 | 340,831 |
| 2023-04-19 | $138.63 | $139.69 | $138.43 | $139.13 | $139.13 | 207,090 |
| 2023-04-18 | $138.61 | $140.24 | $137.72 | $139.28 | $139.28 | 224,731 |
| 2023-04-17 | $136.09 | $137.47 | $135.51 | $137.36 | $137.36 | 305,996 |
| 2023-04-14 | $135.52 | $137.34 | $134.88 | $136.19 | $136.19 | 271,985 |
| 2023-04-13 | $132.93 | $135.88 | $132.52 | $135.14 | $135.14 | 306,185 |
| 2023-04-12 | $134.36 | $134.36 | $131.39 | $131.84 | $131.84 | 337,170 |
| 2023-04-11 | $130.97 | $133.91 | $130.60 | $133.14 | $133.14 | 276,542 |
| 2023-04-10 | $129.71 | $132.79 | $129.71 | $130.43 | $130.43 | 246,779 |
| 2023-04-06 | $131.46 | $131.46 | $129.76 | $130.30 | $130.30 | 193,930 |
| 2023-04-05 | $131.23 | $132.09 | $129.27 | $130.95 | $130.95 | 245,377 |
| 2023-04-04 | $133.73 | $133.73 | $130.54 | $132.20 | $132.20 | 249,013 |
| 2023-04-03 | $134.65 | $135.23 | $132.50 | $132.92 | $132.92 | 291,318 |
| 2023-03-31 | $133.84 | $136.14 | $133.84 | $134.86 | $134.86 | 257,188 |
| 2023-03-30 | $133.26 | $134.86 | $132.54 | $132.62 | $132.62 | 298,780 |
| 2023-03-29 | $129.48 | $131.72 | $129.48 | $131.40 | $131.40 | 364,956 |
| 2023-03-28 | $127.10 | $127.88 | $126.12 | $127.85 | $127.85 | 338,615 |
| 2023-03-27 | $128.65 | $129.21 | $126.50 | $127.55 | $127.55 | 342,420 |
| 2023-03-24 | $128.34 | $128.34 | $126.05 | $126.72 | $126.72 | 490,455 |
| 2023-03-23 | $133.09 | $134.48 | $128.20 | $129.91 | $129.91 | 414,570 |
| 2023-03-22 | $136.29 | $136.88 | $132.65 | $132.73 | $132.73 | 349,295 |
| 2023-03-21 | $136.84 | $139.11 | $136.35 | $136.46 | $136.46 | 413,437 |
| 2023-03-20 | $134.36 | $136.25 | $133.65 | $134.52 | $134.52 | 281,798 |
| 2023-03-17 | $134.54 | $135.74 | $132.54 | $132.90 | $132.90 | 502,983 |
| 2023-03-16 | $132.75 | $136.01 | $132.35 | $135.22 | $135.22 | 412,073 |
| 2023-03-15 | $133.01 | $134.59 | $131.46 | $134.11 | $134.11 | 557,624 |
| 2023-03-14 | $140.58 | $141.03 | $135.36 | $136.74 | $136.74 | 503,207 |
| 2023-03-13 | $140.25 | $141.00 | $136.00 | $136.37 | $136.37 | 500,525 |
| 2023-03-10 | $147.24 | $147.25 | $141.71 | $142.91 | $142.91 | 428,645 |
| 2023-03-09 | $154.16 | $154.16 | $147.47 | $147.81 | $147.81 | 310,586 |
| 2023-03-08 | $153.83 | $155.11 | $152.22 | $154.05 | $154.05 | 278,411 |
| 2023-03-07 | $155.39 | $156.26 | $153.07 | $153.33 | $153.33 | 305,542 |
| 2023-03-06 | $154.06 | $157.25 | $153.80 | $154.94 | $154.94 | 327,183 |
| 2023-03-03 | $154.15 | $154.57 | $152.83 | $153.97 | $153.97 | 193,099 |
| 2023-03-02 | $151.88 | $153.78 | $150.56 | $153.43 | $153.43 | 196,787 |
| 2023-03-01 | $152.94 | $153.82 | $151.77 | $152.18 | $152.18 | 334,016 |
| 2023-02-28 | $152.50 | $154.38 | $152.22 | $152.99 | $152.27 | 620,190 |
| 2023-02-27 | $152.84 | $154.23 | $151.96 | $152.39 | $151.67 | 381,508 |
| 2023-02-24 | $150.40 | $152.11 | $148.20 | $151.66 | $150.95 | 388,640 |
| 2023-02-23 | $153.07 | $155.40 | $147.91 | $152.03 | $151.31 | 709,719 |
| 2023-02-22 | $154.99 | $156.73 | $154.06 | $154.62 | $153.89 | 475,213 |
| 2023-02-21 | $155.92 | $156.75 | $153.48 | $154.73 | $154.00 | 443,716 |
| 2023-02-17 | $158.89 | $158.89 | $156.37 | $157.71 | $156.97 | 435,058 |
| 2023-02-16 | $160.79 | $162.34 | $159.00 | $159.43 | $158.68 | 474,248 |
| 2023-02-15 | $162.75 | $164.23 | $161.55 | $163.56 | $162.79 | 381,979 |
| 2023-02-14 | $160.69 | $163.82 | $159.37 | $163.22 | $162.45 | 255,017 |
| 2023-02-13 | $157.91 | $161.60 | $157.86 | $160.76 | $160.00 | 323,612 |
| 2023-02-10 | $156.99 | $157.86 | $156.11 | $157.64 | $156.90 | 358,192 |
| 2023-02-09 | $161.99 | $162.15 | $158.28 | $158.43 | $157.68 | 316,189 |
| 2023-02-08 | $161.38 | $161.88 | $159.31 | $160.16 | $159.41 | 281,674 |
| 2023-02-07 | $158.88 | $162.37 | $157.60 | $162.03 | $161.27 | 283,277 |
| 2023-02-06 | $160.22 | $160.83 | $157.98 | $159.57 | $158.82 | 336,232 |
| 2023-02-03 | $160.30 | $163.18 | $159.41 | $161.85 | $161.09 | 417,039 |
| 2023-02-02 | $163.05 | $165.85 | $162.00 | $162.86 | $162.09 | 560,765 |
| 2023-02-01 | $159.48 | $161.82 | $157.61 | $161.48 | $160.72 | 633,215 |
| 2023-01-31 | $157.63 | $160.08 | $157.02 | $160.04 | $159.29 | 263,423 |
| 2023-01-30 | $157.53 | $159.09 | $156.34 | $156.80 | $156.06 | 284,490 |
| 2023-01-27 | $157.11 | $159.25 | $156.92 | $158.99 | $158.24 | 238,806 |
| 2023-01-26 | $157.26 | $158.09 | $155.76 | $156.89 | $156.15 | 264,616 |
| 2023-01-25 | $153.84 | $156.90 | $153.69 | $156.60 | $155.86 | 261,951 |
| 2023-01-24 | $154.52 | $156.76 | $154.24 | $155.56 | $154.83 | 253,265 |
| 2023-01-23 | $155.37 | $157.09 | $154.28 | $155.06 | $154.33 | 532,912 |
| 2023-01-20 | $152.50 | $155.61 | $151.91 | $155.44 | $154.71 | 676,001 |
| 2023-01-19 | $148.99 | $152.88 | $148.99 | $152.08 | $151.36 | 221,515 |
| 2023-01-18 | $153.36 | $154.74 | $149.80 | $150.56 | $149.85 | 243,974 |
| 2023-01-17 | $151.44 | $153.71 | $151.44 | $152.07 | $151.35 | 218,155 |
| 2023-01-13 | $149.55 | $151.66 | $149.55 | $151.52 | $150.81 | 380,633 |
| 2023-01-12 | $150.00 | $151.60 | $149.37 | $150.52 | $149.81 | 406,834 |
| 2023-01-11 | $143.74 | $149.72 | $143.50 | $149.70 | $149.00 | 639,708 |
| 2023-01-10 | $140.70 | $143.38 | $139.45 | $143.29 | $142.62 | 892,878 |
| 2023-01-09 | $139.67 | $143.28 | $139.61 | $141.32 | $140.65 | 953,338 |
| 2023-01-06 | $136.86 | $139.98 | $136.72 | $139.72 | $139.06 | 244,971 |
| 2023-01-05 | $135.22 | $136.65 | $134.03 | $135.74 | $135.10 | 226,200 |
| 2023-01-04 | $134.48 | $136.49 | $133.51 | $136.07 | $135.43 | 454,641 |
| 2023-01-03 | $136.09 | $136.81 | $132.18 | $133.26 | $132.63 | 223,174 |
| 2022-12-30 | $132.16 | $134.88 | $132.16 | $134.59 | $134.59 | 195,691 |
| 2022-12-29 | $131.28 | $134.53 | $130.73 | $133.73 | $133.73 | 253,448 |
| 2022-12-28 | $134.00 | $134.63 | $130.49 | $130.50 | $130.50 | 192,558 |
| 2022-12-27 | $134.21 | $135.18 | $133.23 | $134.26 | $134.26 | 476,851 |
| 2022-12-23 | $131.57 | $134.31 | $130.66 | $134.12 | $134.12 | 237,559 |
| 2022-12-22 | $133.24 | $133.24 | $128.61 | $131.22 | $131.22 | 361,497 |
| 2022-12-21 | $135.30 | $135.63 | $133.45 | $134.34 | $134.34 | 287,567 |
| 2022-12-20 | $134.48 | $136.59 | $133.44 | $134.65 | $133.93 | 313,136 |
| 2022-12-19 | $138.00 | $138.08 | $134.49 | $135.39 | $134.67 | 247,258 |
| 2022-12-16 | $138.36 | $139.08 | $135.66 | $137.77 | $137.04 | 720,002 |
| 2022-12-15 | $139.99 | $140.83 | $138.73 | $139.76 | $139.01 | 354,748 |
| 2022-12-14 | $143.62 | $144.97 | $140.86 | $142.12 | $141.36 | 549,447 |
| 2022-12-13 | $145.10 | $146.09 | $141.84 | $143.66 | $142.89 | 577,784 |
| 2022-12-12 | $138.39 | $141.19 | $137.51 | $141.03 | $140.28 | 300,154 |
| 2022-12-09 | $139.67 | $140.51 | $138.91 | $139.07 | $138.33 | 327,373 |
| 2022-12-08 | $141.16 | $141.36 | $137.90 | $139.74 | $139.00 | 375,876 |
| 2022-12-07 | $136.88 | $139.59 | $136.88 | $139.26 | $138.52 | 556,394 |
| 2022-12-06 | $144.00 | $145.08 | $136.75 | $138.20 | $137.46 | 2,240,083 |
| 2022-12-05 | $145.23 | $146.89 | $142.05 | $143.13 | $142.37 | 957,548 |
| 2022-12-02 | $147.36 | $151.67 | $147.36 | $150.75 | $149.95 | 247,191 |
| 2022-12-01 | $149.68 | $151.00 | $148.94 | $149.05 | $148.26 | 221,683 |
| 2022-11-30 | $146.94 | $149.57 | $145.38 | $148.98 | $148.19 | 353,170 |
| 2022-11-29 | $145.23 | $146.86 | $145.23 | $146.11 | $145.33 | 260,723 |
| 2022-11-28 | $145.46 | $146.72 | $144.75 | $144.99 | $144.22 | 233,191 |
| 2022-11-25 | $146.71 | $148.42 | $146.10 | $147.50 | $146.71 | 96,528 |
| 2022-11-23 | $147.64 | $148.16 | $146.37 | $147.24 | $146.46 | 190,398 |
| 2022-11-22 | $144.86 | $148.36 | $144.22 | $148.18 | $147.39 | 354,553 |
| 2022-11-21 | $144.04 | $145.87 | $143.58 | $144.52 | $143.75 | 262,294 |
| 2022-11-18 | $145.78 | $146.02 | $143.29 | $144.61 | $143.84 | 373,503 |
| 2022-11-17 | $143.06 | $144.65 | $142.76 | $143.73 | $142.96 | 191,391 |
| 2022-11-16 | $144.80 | $146.52 | $144.12 | $145.72 | $144.94 | 226,406 |
| 2022-11-15 | $147.75 | $150.52 | $146.02 | $146.66 | $145.88 | 410,115 |
| 2022-11-14 | $144.58 | $146.84 | $143.13 | $143.22 | $142.46 | 375,179 |
| 2022-11-11 | $144.30 | $146.92 | $144.30 | $144.81 | $144.81 | 350,810 |
| 2022-11-10 | $143.77 | $146.44 | $142.29 | $142.87 | $142.87 | 412,519 |
| 2022-11-09 | $137.79 | $140.57 | $136.90 | $138.12 | $138.12 | 250,882 |
| 2022-11-08 | $137.46 | $140.13 | $136.73 | $139.37 | $139.37 | 329,988 |
| 2022-11-07 | $139.09 | $139.09 | $134.35 | $136.95 | $136.95 | 383,680 |
| 2022-11-04 | $139.66 | $141.54 | $135.81 | $138.66 | $138.66 | 284,626 |
| 2022-11-03 | $134.30 | $138.57 | $132.91 | $137.12 | $137.12 | 505,227 |
| 2022-11-02 | $142.91 | $144.19 | $135.29 | $135.88 | $135.88 | 690,469 |
| 2022-11-01 | $151.00 | $151.00 | $143.13 | $145.67 | $145.67 | 617,420 |
| 2022-10-31 | $146.92 | $150.73 | $145.47 | $147.76 | $147.76 | 531,467 |
| 2022-10-28 | $143.67 | $147.07 | $143.12 | $147.01 | $147.01 | 360,671 |
| 2022-10-27 | $147.15 | $147.31 | $144.00 | $144.67 | $144.67 | 728,057 |
| 2022-10-26 | $144.78 | $148.41 | $144.50 | $145.16 | $145.16 | 484,499 |
| 2022-10-25 | $141.08 | $146.16 | $141.08 | $144.75 | $144.75 | 422,669 |
| 2022-10-24 | $141.48 | $142.44 | $139.35 | $141.86 | $141.86 | 262,714 |
| 2022-10-21 | $136.46 | $141.87 | $136.21 | $141.17 | $141.17 | 302,092 |
| 2022-10-20 | $138.75 | $140.77 | $136.00 | $136.46 | $136.46 | 235,529 |
| 2022-10-19 | $137.50 | $139.32 | $136.82 | $138.61 | $138.61 | 286,117 |
| 2022-10-18 | $140.72 | $142.97 | $138.01 | $138.91 | $138.91 | 329,134 |
| 2022-10-17 | $136.11 | $138.04 | $135.78 | $136.95 | $136.95 | 259,832 |
| 2022-10-14 | $135.47 | $136.45 | $132.89 | $133.40 | $133.40 | 220,228 |
| 2022-10-13 | $129.00 | $135.00 | $128.00 | $133.55 | $133.55 | 364,451 |
| 2022-10-12 | $129.94 | $133.57 | $128.46 | $132.06 | $132.06 | 356,973 |
| 2022-10-11 | $128.72 | $130.58 | $125.94 | $129.67 | $129.67 | 312,311 |
| 2022-10-10 | $130.14 | $131.08 | $126.85 | $128.31 | $128.31 | 199,048 |
| 2022-10-07 | $128.78 | $129.68 | $126.51 | $129.47 | $129.47 | 294,265 |
| 2022-10-06 | $131.03 | $133.76 | $130.14 | $130.34 | $130.34 | 246,951 |
| 2022-10-05 | $128.58 | $132.90 | $128.58 | $132.17 | $132.17 | 279,957 |
| 2022-10-04 | $127.14 | $131.84 | $127.14 | $131.16 | $131.16 | 328,869 |
| 2022-10-03 | $123.20 | $125.20 | $119.54 | $123.91 | $123.91 | 419,049 |
| 2022-09-30 | $123.19 | $125.40 | $121.42 | $121.86 | $121.86 | 347,747 |
| 2022-09-29 | $123.57 | $124.63 | $120.82 | $124.31 | $124.31 | 311,138 |
| 2022-09-28 | $122.63 | $127.21 | $122.63 | $125.71 | $125.71 | 396,689 |
| 2022-09-27 | $124.31 | $126.29 | $121.24 | $122.58 | $122.58 | 509,798 |
| 2022-09-26 | $122.84 | $125.94 | $121.62 | $121.81 | $121.81 | 471,828 |
| 2022-09-23 | $124.06 | $124.37 | $119.92 | $122.46 | $122.46 | 501,504 |
| 2022-09-22 | $133.85 | $134.45 | $125.92 | $126.50 | $126.50 | 639,350 |
| 2022-09-21 | $140.97 | $140.99 | $134.55 | $134.61 | $134.61 | 495,922 |
| 2022-09-20 | $140.65 | $141.92 | $139.60 | $141.32 | $140.67 | 307,244 |
| 2022-09-19 | $139.87 | $144.20 | $139.47 | $141.93 | $141.28 | 318,982 |
| 2022-09-16 | $143.48 | $143.48 | $139.19 | $141.53 | $141.53 | 1,002,905 |
| 2022-09-15 | $144.97 | $148.78 | $144.97 | $145.28 | $145.28 | 451,452 |
| 2022-09-14 | $143.67 | $145.02 | $141.27 | $144.66 | $144.66 | 301,362 |
| 2022-09-13 | $142.62 | $146.32 | $142.40 | $143.55 | $143.55 | 410,189 |
| 2022-09-12 | $147.68 | $148.50 | $146.55 | $147.51 | $147.51 | 686,780 |
| 2022-09-09 | $143.89 | $146.38 | $143.45 | $145.83 | $145.83 | 255,600 |
| 2022-09-08 | $139.59 | $142.94 | $138.79 | $142.32 | $142.32 | 241,206 |
| 2022-09-07 | $136.67 | $141.42 | $136.22 | $141.33 | $141.33 | 351,308 |
| 2022-09-06 | $139.27 | $139.81 | $135.19 | $136.66 | $136.66 | 387,790 |
| 2022-09-02 | $141.21 | $142.24 | $138.34 | $138.86 | $138.86 | 304,398 |
| 2022-09-01 | $140.55 | $141.49 | $137.43 | $139.43 | $139.43 | 483,371 |
| 2022-08-31 | $141.64 | $144.06 | $140.45 | $142.42 | $142.42 | 456,095 |
| 2022-08-30 | $145.00 | $145.33 | $141.41 | $141.59 | $141.59 | 580,996 |
| 2022-08-29 | $143.34 | $145.07 | $142.61 | $143.81 | $143.81 | 380,302 |
| 2022-08-26 | $150.08 | $151.25 | $144.87 | $145.17 | $145.17 | 322,516 |
| 2022-08-25 | $149.60 | $152.07 | $149.60 | $150.57 | $150.57 | 301,138 |
| 2022-08-24 | $146.16 | $149.20 | $146.16 | $148.49 | $148.49 | 260,890 |
| 2022-08-23 | $143.16 | $146.29 | $143.16 | $146.01 | $146.01 | 283,436 |
| 2022-08-22 | $143.32 | $144.76 | $142.37 | $142.69 | $142.69 | 376,222 |
| 2022-08-19 | $148.91 | $149.85 | $146.40 | $147.08 | $147.08 | 315,042 |
| 2022-08-18 | $150.63 | $151.05 | $149.25 | $150.68 | $150.68 | 360,567 |
| 2022-08-17 | $150.65 | $151.87 | $149.25 | $150.53 | $150.53 | 281,768 |
| 2022-08-16 | $149.71 | $153.82 | $149.71 | $153.34 | $153.34 | 262,490 |
| 2022-08-15 | $148.04 | $150.64 | $147.50 | $150.43 | $150.43 | 305,263 |
| 2022-08-12 | $148.21 | $150.30 | $146.82 | $149.68 | $149.68 | 499,979 |
| 2022-08-11 | $147.72 | $148.49 | $145.31 | $146.68 | $146.68 | 306,992 |
| 2022-08-10 | $148.00 | $148.48 | $143.16 | $144.95 | $144.95 | 359,037 |
| 2022-08-09 | $142.56 | $144.03 | $140.76 | $143.55 | $143.55 | 510,067 |
| 2022-08-08 | $140.94 | $142.46 | $139.93 | $139.93 | $139.93 | 436,702 |
| 2022-08-05 | $139.85 | $141.57 | $138.35 | $138.79 | $138.79 | 313,851 |
| 2022-08-04 | $142.21 | $142.22 | $140.05 | $140.66 | $140.66 | 307,836 |
| 2022-08-03 | $139.33 | $143.24 | $139.33 | $142.18 | $142.18 | 482,021 |
| 2022-08-02 | $138.42 | $139.25 | $136.63 | $138.68 | $138.68 | 272,418 |
| 2022-08-01 | $138.05 | $139.65 | $136.13 | $139.26 | $139.26 | 478,033 |
| 2022-07-29 | $133.34 | $137.35 | $132.69 | $136.92 | $136.92 | 429,937 |
| 2022-07-28 | $133.76 | $135.48 | $130.44 | $133.67 | $133.67 | 395,747 |
| 2022-07-27 | $132.13 | $135.30 | $131.54 | $134.57 | $134.57 | 369,359 |
| 2022-07-26 | $131.92 | $132.19 | $129.58 | $129.80 | $129.80 | 430,453 |
| 2022-07-25 | $130.67 | $132.94 | $128.50 | $132.89 | $132.89 | 373,407 |
| 2022-07-22 | $131.14 | $132.02 | $128.71 | $129.66 | $129.66 | 305,927 |
| 2022-07-21 | $129.95 | $131.03 | $128.09 | $130.72 | $130.72 | 338,969 |
| 2022-07-20 | $129.00 | $131.69 | $129.00 | $131.22 | $131.22 | 349,257 |
| 2022-07-19 | $126.31 | $129.87 | $125.82 | $129.45 | $129.45 | 398,979 |
| 2022-07-18 | $122.46 | $126.44 | $122.46 | $123.74 | $123.74 | 331,592 |
| 2022-07-15 | $120.25 | $122.13 | $118.66 | $121.04 | $121.04 | 442,303 |
| 2022-07-14 | $117.88 | $119.47 | $116.77 | $118.21 | $118.21 | 331,782 |
| 2022-07-13 | $114.72 | $119.84 | $114.72 | $119.67 | $119.67 | 389,777 |
| 2022-07-12 | $117.45 | $121.29 | $117.45 | $118.47 | $118.47 | 333,472 |
| 2022-07-11 | $117.98 | $119.47 | $115.77 | $117.73 | $117.73 | 359,797 |
| 2022-07-08 | $118.58 | $120.07 | $116.43 | $119.07 | $119.07 | 426,273 |
| 2022-07-07 | $115.73 | $119.59 | $115.45 | $119.16 | $119.16 | 563,369 |
| 2022-07-06 | $121.00 | $121.45 | $113.34 | $114.37 | $114.37 | 824,702 |
| 2022-07-05 | $117.21 | $120.92 | $115.58 | $120.45 | $120.45 | 525,296 |
| 2022-07-01 | $114.91 | $120.51 | $114.91 | $120.33 | $120.33 | 415,020 |
| 2022-06-30 | $116.02 | $118.23 | $112.70 | $116.20 | $116.20 | 511,658 |
| 2022-06-29 | $120.86 | $120.86 | $116.96 | $118.81 | $118.81 | 440,802 |
| 2022-06-28 | $122.97 | $125.99 | $119.87 | $120.18 | $120.18 | 476,081 |
| 2022-06-27 | $119.23 | $122.32 | $118.40 | $121.40 | $121.40 | 731,129 |
| 2022-06-24 | $113.68 | $119.41 | $113.68 | $119.29 | $119.29 | 709,997 |
| 2022-06-23 | $113.03 | $114.33 | $110.08 | $113.41 | $113.41 | 692,333 |
| 2022-06-22 | $111.74 | $115.36 | $111.74 | $113.30 | $113.30 | 621,451 |
| 2022-06-21 | $119.82 | $119.85 | $113.97 | $114.05 | $114.05 | 498,538 |
| 2022-06-17 | $113.24 | $118.30 | $112.53 | $117.71 | $117.71 | 872,137 |
| 2022-06-16 | $124.97 | $124.97 | $112.62 | $113.86 | $113.86 | 1,127,051 |
| 2022-06-15 | $126.30 | $129.94 | $125.35 | $128.25 | $128.25 | 883,146 |
| 2022-06-14 | $127.32 | $129.96 | $123.85 | $125.01 | $125.01 | 506,730 |
| 2022-06-13 | $132.87 | $133.77 | $125.55 | $126.34 | $126.34 | 934,736 |
| 2022-06-10 | $143.37 | $146.05 | $137.22 | $137.31 | $137.31 | 548,110 |
| 2022-06-09 | $150.08 | $150.08 | $146.48 | $146.75 | $146.75 | 326,963 |
| 2022-06-08 | $151.79 | $152.69 | $150.04 | $150.74 | $150.74 | 161,536 |
| 2022-06-07 | $150.79 | $153.41 | $149.92 | $153.08 | $153.08 | 287,690 |
| 2022-06-06 | $148.72 | $152.13 | $147.50 | $152.01 | $152.01 | 295,511 |
| 2022-06-03 | $147.58 | $149.00 | $146.36 | $147.78 | $147.78 | 231,255 |
| 2022-06-02 | $145.38 | $149.56 | $145.38 | $149.42 | $149.42 | 264,371 |
| 2022-06-01 | $148.85 | $149.92 | $143.94 | $146.03 | $146.03 | 337,751 |
| 2022-05-31 | $147.53 | $148.74 | $144.71 | $147.72 | $147.72 | 386,521 |
| 2022-05-27 | $147.57 | $150.40 | $146.98 | $148.87 | $148.87 | 272,626 |
| 2022-05-26 | $142.36 | $146.96 | $142.36 | $145.90 | $145.90 | 362,769 |
| 2022-05-25 | $133.60 | $143.07 | $133.34 | $142.09 | $142.09 | 501,065 |
| 2022-05-24 | $137.77 | $139.23 | $132.65 | $134.68 | $134.09 | 439,612 |
| 2022-05-23 | $137.31 | $140.68 | $133.93 | $139.41 | $138.80 | 435,519 |
| 2022-05-20 | $141.62 | $141.91 | $133.70 | $135.85 | $135.26 | 455,714 |
| 2022-05-19 | $139.11 | $142.66 | $138.72 | $139.33 | $138.72 | 540,430 |
| 2022-05-18 | $144.04 | $146.50 | $140.57 | $141.24 | $140.63 | 480,069 |
| 2022-05-17 | $144.15 | $146.27 | $142.13 | $146.25 | $145.61 | 509,684 |
| 2022-05-16 | $142.01 | $142.10 | $138.66 | $140.42 | $139.81 | 407,947 |
| 2022-05-13 | $138.99 | $142.42 | $138.64 | $142.19 | $141.57 | 609,347 |
| 2022-05-12 | $138.14 | $138.14 | $132.97 | $136.29 | $135.70 | 627,169 |
| 2022-05-11 | $140.26 | $144.19 | $137.71 | $138.62 | $138.02 | 339,217 |
| 2022-05-10 | $135.89 | $142.04 | $135.44 | $140.42 | $139.81 | 381,865 |
| 2022-05-09 | $140.38 | $142.29 | $132.80 | $133.33 | $132.75 | 417,773 |
| 2022-05-06 | $144.43 | $145.71 | $140.20 | $142.72 | $142.10 | 346,332 |
| 2022-05-05 | $147.66 | $148.59 | $140.00 | $141.26 | $140.65 | 442,358 |
| 2022-05-04 | $147.02 | $148.95 | $141.80 | $148.86 | $148.21 | 354,965 |
| 2022-05-03 | $151.04 | $151.49 | $144.26 | $146.79 | $146.15 | 370,108 |
| 2022-05-02 | $149.15 | $151.85 | $146.12 | $150.24 | $149.59 | 365,327 |
| 2022-04-29 | $154.05 | $156.07 | $149.04 | $149.33 | $148.68 | 297,230 |
| 2022-04-28 | $154.02 | $156.10 | $149.82 | $153.93 | $153.26 | 276,592 |
| 2022-04-27 | $149.79 | $152.45 | $148.20 | $152.01 | $151.35 | 403,743 |
| 2022-04-26 | $151.39 | $153.51 | $149.15 | $149.23 | $148.58 | 420,006 |
| 2022-04-25 | $149.67 | $153.00 | $148.94 | $152.49 | $151.83 | 286,069 |
| 2022-04-22 | $153.75 | $155.05 | $149.88 | $150.55 | $149.90 | 334,331 |
| 2022-04-21 | $161.87 | $163.34 | $153.93 | $154.79 | $154.12 | 237,708 |
| 2022-04-20 | $155.83 | $160.02 | $155.53 | $158.47 | $157.78 | 400,707 |
| 2022-04-19 | $151.93 | $155.43 | $151.93 | $155.07 | $154.40 | 249,028 |
| 2022-04-18 | $151.06 | $152.90 | $150.24 | $151.16 | $150.50 | 327,455 |
| 2022-04-14 | $149.90 | $153.34 | $149.90 | $152.05 | $151.39 | 336,061 |
| 2022-04-13 | $142.07 | $149.10 | $142.07 | $148.95 | $148.30 | 423,216 |
| 2022-04-12 | $141.52 | $143.43 | $140.94 | $142.07 | $141.45 | 396,683 |
| 2022-04-11 | $140.00 | $143.84 | $139.74 | $139.92 | $139.31 | 414,433 |
| 2022-04-08 | $143.46 | $144.68 | $140.21 | $140.69 | $140.08 | 579,494 |
| 2022-04-07 | $145.55 | $146.18 | $140.93 | $144.22 | $143.59 | 680,523 |
| 2022-04-06 | $151.90 | $152.32 | $145.36 | $146.05 | $145.42 | 503,139 |
| 2022-04-05 | $156.09 | $157.96 | $152.63 | $153.75 | $153.08 | 210,002 |
| 2022-04-04 | $154.28 | $156.25 | $151.99 | $155.65 | $154.97 | 357,336 |
| 2022-04-01 | $158.70 | $159.79 | $153.61 | $154.37 | $153.70 | 495,087 |
| 2022-03-31 | $158.00 | $161.34 | $157.36 | $157.70 | $157.01 | 327,032 |
| 2022-03-30 | $158.12 | $159.99 | $156.80 | $158.13 | $157.44 | 231,069 |
| 2022-03-29 | $156.97 | $162.01 | $156.97 | $159.40 | $158.71 | 388,035 |
| 2022-03-28 | $156.57 | $156.57 | $153.73 | $154.99 | $154.32 | 244,494 |
| 2022-03-25 | $156.12 | $157.60 | $154.49 | $155.69 | $155.01 | 245,128 |
| 2022-03-24 | $150.99 | $155.88 | $148.79 | $155.48 | $154.80 | 411,116 |
| 2022-03-23 | $153.67 | $154.09 | $150.19 | $150.54 | $149.89 | 326,790 |
| 2022-03-22 | $154.69 | $156.78 | $153.58 | $154.60 | $153.93 | 259,686 |
| 2022-03-21 | $155.73 | $155.73 | $153.11 | $154.30 | $153.63 | 360,575 |
| 2022-03-18 | $157.25 | $158.59 | $155.81 | $156.87 | $156.19 | 511,884 |
| 2022-03-17 | $155.15 | $158.75 | $154.51 | $157.73 | $157.04 | 347,606 |
| 2022-03-16 | $154.22 | $158.25 | $153.42 | $157.46 | $156.78 | 267,054 |
| 2022-03-15 | $149.94 | $153.47 | $149.30 | $151.29 | $150.63 | 282,587 |
| 2022-03-14 | $151.93 | $152.83 | $147.99 | $149.12 | $148.47 | 361,824 |
| 2022-03-11 | $154.03 | $154.47 | $151.20 | $151.44 | $150.78 | 330,530 |
| 2022-03-10 | $144.92 | $152.36 | $144.92 | $152.13 | $151.47 | 334,945 |
| 2022-03-09 | $146.99 | $152.27 | $146.00 | $148.16 | $147.52 | 492,598 |
| 2022-03-08 | $135.50 | $144.39 | $133.49 | $142.08 | $141.46 | 705,385 |
| 2022-03-07 | $149.20 | $149.20 | $134.81 | $134.84 | $134.25 | 799,296 |
| 2022-03-04 | $153.18 | $153.18 | $147.47 | $148.75 | $148.10 | 578,516 |
| 2022-03-03 | $158.57 | $160.42 | $154.53 | $155.60 | $154.92 | 299,107 |
| 2022-03-02 | $154.73 | $159.93 | $154.73 | $158.70 | $158.01 | 329,038 |
| 2022-03-01 | $159.28 | $160.85 | $153.11 | $153.81 | $152.55 | 450,203 |
| 2022-02-28 | $160.37 | $161.51 | $157.03 | $160.67 | $159.35 | 693,690 |
| 2022-02-25 | $160.72 | $164.50 | $158.21 | $163.20 | $161.86 | 725,670 |
| 2022-02-24 | $158.90 | $162.01 | $157.01 | $161.37 | $160.04 | 663,055 |
| 2022-02-23 | $168.59 | $170.19 | $164.67 | $165.03 | $163.67 | 403,747 |
| 2022-02-22 | $168.54 | $169.29 | $163.83 | $166.34 | $164.97 | 233,827 |
| 2022-02-18 | $165.53 | $168.97 | $164.72 | $166.14 | $164.77 | 197,496 |
| 2022-02-17 | $169.80 | $170.00 | $164.20 | $165.33 | $163.97 | 264,795 |
| 2022-02-16 | $169.79 | $173.35 | $169.03 | $171.72 | $170.31 | 356,756 |
| 2022-02-15 | $167.58 | $172.22 | $167.58 | $171.66 | $170.25 | 267,890 |
| 2022-02-14 | $166.00 | $168.26 | $163.93 | $164.65 | $163.30 | 210,547 |
| 2022-02-11 | $170.12 | $171.07 | $163.41 | $164.92 | $163.56 | 325,211 |
| 2022-02-10 | $168.07 | $173.44 | $168.07 | $169.33 | $167.94 | 284,329 |
| 2022-02-09 | $170.23 | $172.48 | $169.81 | $170.66 | $169.26 | 381,692 |
| 2022-02-08 | $166.63 | $168.76 | $165.28 | $168.66 | $167.27 | 304,049 |
| 2022-02-07 | $161.37 | $166.31 | $161.37 | $165.08 | $163.72 | 199,315 |
| 2022-02-04 | $158.85 | $161.95 | $156.54 | $160.68 | $159.36 | 256,574 |
| 2022-02-03 | $162.57 | $164.59 | $160.56 | $160.77 | $159.45 | 177,365 |
| 2022-02-02 | $165.10 | $166.88 | $161.88 | $163.36 | $162.02 | 197,387 |
| 2022-02-01 | $163.51 | $166.48 | $162.47 | $165.83 | $164.47 | 304,246 |
| 2022-01-31 | $156.82 | $162.52 | $155.97 | $162.38 | $161.05 | 341,192 |
| 2022-01-28 | $156.45 | $157.66 | $152.52 | $157.60 | $156.30 | 528,525 |
| 2022-01-27 | $162.83 | $163.92 | $155.56 | $156.45 | $155.16 | 287,447 |
| 2022-01-26 | $163.90 | $167.49 | $159.82 | $160.99 | $159.67 | 297,049 |
| 2022-01-25 | $159.52 | $162.75 | $155.01 | $161.12 | $159.80 | 357,399 |
| 2022-01-24 | $155.10 | $163.42 | $153.82 | $162.65 | $161.31 | 381,098 |
| 2022-01-21 | $160.53 | $162.96 | $158.85 | $159.46 | $158.15 | 337,604 |
| 2022-01-20 | $163.47 | $167.37 | $161.89 | $162.11 | $160.78 | 418,047 |
| 2022-01-19 | $164.60 | $165.17 | $162.03 | $162.37 | $161.04 | 295,172 |
| 2022-01-18 | $168.45 | $169.29 | $164.26 | $164.78 | $163.43 | 189,771 |
| 2022-01-14 | $169.98 | $170.82 | $166.10 | $169.75 | $168.35 | 375,065 |
| 2022-01-13 | $168.67 | $172.86 | $168.06 | $170.16 | $168.76 | 246,794 |
| 2022-01-12 | $170.66 | $170.99 | $167.60 | $168.61 | $167.22 | 301,613 |
| 2022-01-11 | $169.01 | $170.37 | $167.49 | $169.47 | $168.08 | 258,347 |
| 2022-01-10 | $172.06 | $172.06 | $166.91 | $168.29 | $166.91 | 257,619 |
| 2022-01-07 | $170.36 | $174.74 | $170.32 | $172.06 | $170.65 | 289,020 |
| 2022-01-06 | $170.01 | $170.69 | $166.88 | $169.67 | $168.28 | 233,617 |
| 2022-01-05 | $173.88 | $173.88 | $168.19 | $168.57 | $167.18 | 227,357 |
| 2022-01-04 | $171.93 | $174.73 | $171.33 | $172.57 | $171.15 | 327,047 |
| 2022-01-03 | $169.70 | $172.53 | $169.01 | $170.30 | $168.90 | 253,878 |
| 2021-12-31 | $167.59 | $170.40 | $167.59 | $168.98 | $167.59 | 185,713 |
| 2021-12-30 | $170.00 | $172.00 | $168.63 | $168.64 | $167.25 | 217,372 |
| 2021-12-29 | $168.30 | $170.53 | $167.00 | $169.78 | $168.38 | 249,734 |
| 2021-12-28 | $167.04 | $171.30 | $166.38 | $168.47 | $167.09 | 200,198 |
| 2021-12-27 | $165.45 | $167.83 | $163.98 | $167.49 | $166.11 | 377,756 |
| 2021-12-23 | $165.87 | $166.88 | $163.14 | $166.54 | $165.17 | 819,526 |
| 2021-12-22 | $156.44 | $164.54 | $156.44 | $163.59 | $162.25 | 570,728 |
| 2021-12-21 | $151.72 | $160.31 | $150.07 | $159.81 | $157.98 | 627,799 |
| 2021-12-20 | $146.52 | $150.43 | $145.46 | $148.99 | $147.28 | 213,476 |
| 2021-12-17 | $147.65 | $150.83 | $145.17 | $149.80 | $148.08 | 919,003 |
| 2021-12-16 | $150.20 | $153.14 | $146.23 | $146.27 | $144.59 | 439,904 |
| 2021-12-15 | $154.89 | $154.89 | $149.36 | $150.88 | $149.15 | 451,128 |
| 2021-12-14 | $153.22 | $157.07 | $153.22 | $155.26 | $153.48 | 406,898 |
| 2021-12-13 | $159.21 | $159.62 | $153.39 | $155.56 | $153.77 | 418,274 |
| 2021-12-10 | $162.49 | $164.93 | $159.64 | $161.32 | $159.47 | 211,011 |
| 2021-12-09 | $159.23 | $162.64 | $159.23 | $161.21 | $159.36 | 185,290 |
| 2021-12-08 | $159.68 | $164.10 | $158.79 | $162.00 | $160.14 | 230,884 |
| 2021-12-07 | $160.00 | $161.61 | $157.21 | $158.16 | $156.34 | 261,631 |
| 2021-12-06 | $152.52 | $159.14 | $151.30 | $157.37 | $155.56 | 360,331 |
| 2021-12-03 | $155.26 | $156.37 | $148.65 | $150.35 | $148.62 | 286,633 |
| 2021-12-02 | $148.48 | $155.93 | $147.49 | $154.51 | $152.74 | 624,506 |
| 2021-12-01 | $156.25 | $157.93 | $146.87 | $146.99 | $145.30 | 456,818 |
| 2021-11-30 | $153.06 | $155.00 | $150.54 | $152.65 | $150.90 | 314,454 |
| 2021-11-29 | $159.11 | $159.49 | $153.87 | $156.17 | $154.38 | 293,621 |
| 2021-11-26 | $158.70 | $158.97 | $152.05 | $156.14 | $154.35 | 426,341 |
| 2021-11-24 | $164.36 | $167.09 | $163.83 | $166.40 | $164.49 | 119,757 |
| 2021-11-23 | $166.48 | $167.70 | $164.75 | $166.59 | $164.68 | 132,849 |
| 2021-11-22 | $168.63 | $168.63 | $162.96 | $164.95 | $163.06 | 255,544 |
| 2021-11-19 | $168.73 | $169.68 | $165.40 | $167.66 | $165.73 | 195,260 |
| 2021-11-18 | $169.89 | $171.78 | $168.72 | $171.08 | $169.12 | 218,327 |
| 2021-11-17 | $168.77 | $169.44 | $166.48 | $168.76 | $166.82 | 271,259 |
| 2021-11-16 | $170.45 | $170.61 | $167.45 | $170.00 | $168.05 | 229,799 |
| 2021-11-15 | $169.27 | $169.94 | $168.29 | $169.40 | $167.45 | 187,032 |
| 2021-11-12 | $167.32 | $169.52 | $167.32 | $168.19 | $166.26 | 139,288 |
| 2021-11-11 | $168.34 | $168.91 | $166.51 | $167.52 | $165.60 | 145,789 |
| 2021-11-10 | $170.00 | $172.13 | $167.39 | $168.72 | $166.78 | 253,093 |
| 2021-11-09 | $169.24 | $170.51 | $165.48 | $169.63 | $167.68 | 371,339 |
| 2021-11-08 | $172.00 | $172.00 | $166.31 | $168.10 | $166.17 | 388,270 |
| 2021-11-05 | $168.27 | $174.04 | $168.27 | $170.49 | $168.53 | 520,474 |
| 2021-11-04 | $164.70 | $166.04 | $162.45 | $163.28 | $161.41 | 356,588 |
| 2021-11-03 | $160.85 | $165.25 | $160.42 | $163.16 | $161.29 | 299,357 |
| 2021-11-02 | $162.52 | $163.03 | $159.56 | $162.00 | $160.14 | 388,449 |
| 2021-11-01 | $157.83 | $163.41 | $157.83 | $163.27 | $161.40 | 317,826 |
| 2021-10-29 | $157.13 | $159.12 | $155.78 | $157.22 | $155.41 | 210,799 |
| 2021-10-28 | $157.96 | $159.07 | $155.63 | $157.57 | $155.76 | 263,250 |
| 2021-10-27 | $153.93 | $159.16 | $152.83 | $156.40 | $154.60 | 388,762 |
| 2021-10-26 | $155.80 | $156.83 | $153.24 | $153.79 | $152.02 | 265,525 |
| 2021-10-25 | $155.01 | $156.97 | $154.24 | $154.70 | $152.92 | 273,839 |
| 2021-10-22 | $156.49 | $157.42 | $154.66 | $155.58 | $153.79 | 158,887 |
| 2021-10-21 | $154.35 | $156.65 | $154.35 | $156.29 | $154.50 | 192,836 |
| 2021-10-20 | $154.62 | $156.19 | $153.35 | $154.95 | $153.17 | 233,171 |
| 2021-10-19 | $157.40 | $158.43 | $154.84 | $154.95 | $153.17 | 166,764 |
| 2021-10-18 | $158.33 | $159.82 | $156.25 | $156.58 | $154.78 | 217,606 |
| 2021-10-15 | $160.11 | $161.96 | $158.99 | $159.56 | $157.73 | 242,383 |
| 2021-10-14 | $155.71 | $158.86 | $154.72 | $158.32 | $156.50 | 241,999 |
| 2021-10-13 | $157.97 | $159.03 | $153.37 | $153.64 | $151.88 | 382,992 |
| 2021-10-12 | $157.50 | $159.51 | $157.50 | $157.99 | $156.18 | 489,051 |
| 2021-10-11 | $158.74 | $160.56 | $157.12 | $157.85 | $156.04 | 163,641 |
| 2021-10-08 | $163.02 | $163.96 | $158.70 | $158.71 | $156.89 | 297,731 |
| 2021-10-07 | $162.58 | $163.49 | $161.18 | $162.65 | $160.78 | 490,279 |
| 2021-10-06 | $159.75 | $161.17 | $157.31 | $160.86 | $159.01 | 262,367 |
| 2021-10-05 | $163.85 | $165.19 | $161.40 | $161.71 | $159.85 | 330,940 |
| 2021-10-04 | $166.19 | $166.70 | $161.44 | $162.90 | $161.03 | 413,138 |
| 2021-10-01 | $159.00 | $166.24 | $159.00 | $165.54 | $163.64 | 249,576 |
| 2021-09-30 | $163.14 | $163.14 | $157.22 | $157.33 | $155.52 | 287,609 |
| 2021-09-29 | $165.47 | $165.47 | $161.94 | $162.70 | $160.83 | 269,505 |
| 2021-09-28 | $164.84 | $166.47 | $162.27 | $163.62 | $161.74 | 534,471 |
| 2021-09-27 | $163.49 | $169.44 | $163.49 | $165.62 | $163.72 | 382,264 |
| 2021-09-24 | $158.40 | $162.56 | $157.73 | $162.11 | $160.25 | 486,187 |
| 2021-09-23 | $155.34 | $158.68 | $155.34 | $158.49 | $156.67 | 377,671 |
| 2021-09-22 | $151.65 | $155.82 | $151.65 | $154.39 | $152.62 | 429,513 |
| 2021-09-21 | $153.89 | $154.89 | $151.45 | $151.64 | $149.38 | 201,853 |
| 2021-09-20 | $151.69 | $153.55 | $149.08 | $152.64 | $150.36 | 398,279 |
| 2021-09-17 | $153.85 | $156.35 | $152.89 | $154.65 | $152.34 | 526,293 |
| 2021-09-16 | $155.62 | $156.90 | $153.85 | $154.23 | $151.93 | 332,464 |
| 2021-09-15 | $155.97 | $156.72 | $153.90 | $155.35 | $153.03 | 530,604 |
| 2021-09-14 | $156.36 | $157.75 | $154.81 | $156.64 | $154.30 | 458,470 |
| 2021-09-13 | $150.00 | $156.11 | $149.29 | $155.90 | $153.57 | 336,270 |
| 2021-09-10 | $151.25 | $154.24 | $148.76 | $148.93 | $146.71 | 349,643 |
| 2021-09-09 | $148.69 | $151.31 | $147.82 | $150.42 | $148.17 | 146,405 |
| 2021-09-08 | $151.97 | $153.14 | $148.56 | $148.97 | $146.75 | 119,979 |
| 2021-09-07 | $148.31 | $152.40 | $148.31 | $151.86 | $149.59 | 180,839 |
| 2021-09-03 | $149.56 | $151.36 | $147.06 | $149.27 | $147.04 | 443,039 |
| 2021-09-02 | $151.22 | $153.35 | $149.45 | $151.00 | $148.75 | 261,177 |
| 2021-09-01 | $150.83 | $150.83 | $148.30 | $150.61 | $148.36 | 177,603 |
| 2021-08-31 | $150.23 | $150.31 | $148.06 | $149.55 | $147.32 | 488,007 |
| 2021-08-30 | $155.40 | $155.40 | $149.77 | $150.14 | $147.90 | 395,981 |
| 2021-08-27 | $149.20 | $155.12 | $149.20 | $154.63 | $152.32 | 304,212 |
| 2021-08-26 | $151.24 | $152.84 | $148.76 | $149.59 | $147.36 | 217,263 |
| 2021-08-25 | $150.34 | $153.03 | $148.87 | $151.56 | $149.30 | 352,415 |
| 2021-08-24 | $146.56 | $151.38 | $146.56 | $150.34 | $148.10 | 358,854 |
| 2021-08-23 | $143.04 | $145.64 | $142.69 | $144.99 | $142.83 | 198,637 |
| 2021-08-20 | $138.74 | $141.43 | $137.14 | $141.18 | $139.07 | 220,606 |
| 2021-08-19 | $141.01 | $141.64 | $137.27 | $138.86 | $136.79 | 309,961 |
| 2021-08-18 | $141.78 | $144.13 | $140.25 | $143.09 | $140.95 | 307,412 |
| 2021-08-17 | $144.39 | $145.13 | $141.02 | $141.98 | $139.86 | 219,271 |
| 2021-08-16 | $146.10 | $147.47 | $144.79 | $145.88 | $143.70 | 228,406 |
| 2021-08-13 | $146.32 | $147.59 | $145.63 | $146.56 | $144.37 | 229,958 |
| 2021-08-12 | $147.15 | $147.15 | $144.06 | $146.56 | $144.37 | 210,661 |
| 2021-08-11 | $143.80 | $147.91 | $142.59 | $147.15 | $144.95 | 300,680 |
| 2021-08-10 | $141.98 | $144.75 | $141.12 | $144.26 | $142.11 | 187,903 |
| 2021-08-09 | $144.43 | $144.43 | $138.76 | $141.16 | $139.05 | 157,907 |
| 2021-08-06 | $144.50 | $145.31 | $142.04 | $144.18 | $142.03 | 273,230 |
| 2021-08-05 | $139.04 | $144.21 | $138.90 | $142.87 | $140.74 | 238,430 |
| 2021-08-04 | $138.17 | $142.10 | $138.05 | $138.29 | $136.23 | 409,830 |
| 2021-08-03 | $142.20 | $142.38 | $138.54 | $139.59 | $137.51 | 522,222 |
| 2021-08-02 | $148.48 | $151.83 | $142.11 | $142.71 | $140.58 | 556,488 |
| 2021-07-30 | $146.64 | $148.82 | $146.23 | $147.37 | $145.17 | 505,310 |
| 2021-07-29 | $151.90 | $156.17 | $148.16 | $148.23 | $146.02 | 586,197 |
| 2021-07-28 | $157.79 | $158.97 | $150.17 | $154.04 | $151.74 | 459,052 |
| 2021-07-27 | $155.65 | $157.75 | $154.36 | $157.43 | $155.08 | 247,964 |
| 2021-07-26 | $153.92 | $156.99 | $153.60 | $155.75 | $153.43 | 364,005 |
| 2021-07-23 | $154.50 | $155.58 | $153.65 | $154.23 | $151.93 | 261,560 |
| 2021-07-22 | $154.87 | $155.97 | $153.30 | $154.26 | $151.96 | 373,320 |
| 2021-07-21 | $151.77 | $155.58 | $151.70 | $155.43 | $153.11 | 342,644 |
| 2021-07-20 | $146.70 | $151.31 | $144.76 | $149.84 | $147.60 | 362,324 |
| 2021-07-19 | $144.76 | $149.10 | $142.37 | $145.78 | $143.60 | 665,781 |
| 2021-07-16 | $157.02 | $157.02 | $148.54 | $148.87 | $146.65 | 370,192 |
| 2021-07-15 | $155.00 | $156.34 | $154.05 | $155.43 | $153.11 | 508,019 |
| 2021-07-14 | $157.22 | $158.87 | $155.66 | $156.39 | $154.06 | 363,351 |
| 2021-07-13 | $156.73 | $157.38 | $155.50 | $155.80 | $153.47 | 329,814 |
| 2021-07-12 | $159.27 | $159.72 | $157.67 | $159.34 | $156.96 | 261,638 |
| 2021-07-09 | $155.38 | $159.93 | $155.13 | $159.56 | $157.18 | 362,768 |
| 2021-07-08 | $150.56 | $154.64 | $148.85 | $152.47 | $150.19 | 373,823 |
| 2021-07-07 | $155.66 | $158.26 | $153.03 | $154.11 | $151.81 | 428,644 |
| 2021-07-06 | $160.53 | $160.97 | $156.51 | $157.01 | $154.67 | 318,508 |
| 2021-07-02 | $161.58 | $162.17 | $160.57 | $160.99 | $158.59 | 464,528 |
| 2021-07-01 | $160.43 | $162.68 | $160.27 | $161.50 | $159.09 | 314,416 |
| 2021-06-30 | $158.26 | $161.19 | $157.75 | $159.30 | $156.92 | 355,090 |
| 2021-06-29 | $158.08 | $160.69 | $156.27 | $158.77 | $156.40 | 305,811 |
| 2021-06-28 | $161.76 | $161.86 | $156.82 | $158.47 | $156.10 | 538,754 |
| 2021-06-25 | $164.31 | $165.42 | $161.70 | $162.67 | $160.24 | 5,736,758 |
| 2021-06-24 | $164.46 | $164.92 | $161.75 | $163.88 | $161.43 | 422,003 |
| 2021-06-23 | $161.86 | $164.52 | $161.24 | $162.54 | $160.11 | 522,237 |
| 2021-06-22 | $160.60 | $161.21 | $156.53 | $160.24 | $157.85 | 620,882 |
| 2021-06-21 | $157.29 | $161.44 | $156.01 | $161.21 | $158.80 | 551,800 |
| 2021-06-18 | $162.15 | $162.40 | $155.00 | $156.14 | $153.81 | 863,468 |
| 2021-06-17 | $167.32 | $168.97 | $161.86 | $164.08 | $161.63 | 639,526 |
| 2021-06-16 | $170.65 | $171.48 | $167.28 | $167.44 | $164.94 | 313,779 |
| 2021-06-15 | $171.43 | $172.04 | $170.30 | $170.65 | $168.10 | 315,941 |
| 2021-06-14 | $173.69 | $174.17 | $170.08 | $171.93 | $169.36 | 311,751 |
| 2021-06-11 | $170.72 | $173.27 | $170.59 | $173.07 | $170.49 | 195,828 |
| 2021-06-10 | $172.29 | $172.51 | $169.22 | $170.36 | $167.82 | 245,529 |
| 2021-06-09 | $174.93 | $175.03 | $171.11 | $171.64 | $169.08 | 287,813 |
| 2021-06-08 | $174.38 | $175.79 | $173.00 | $174.64 | $172.03 | 316,778 |
| 2021-06-07 | $172.51 | $174.41 | $170.05 | $173.47 | $170.88 | 326,313 |
| 2021-06-04 | $170.26 | $170.96 | $168.58 | $170.05 | $167.51 | 483,931 |
| 2021-06-03 | $168.50 | $168.58 | $165.24 | $167.52 | $165.02 | 267,004 |
| 2021-06-02 | $175.24 | $175.24 | $168.74 | $169.64 | $167.11 | 337,390 |
| 2021-06-01 | $174.24 | $175.63 | $173.57 | $174.73 | $172.12 | 427,285 |
| 2021-05-28 | $171.66 | $173.02 | $168.00 | $172.29 | $169.72 | 435,883 |
| 2021-05-27 | $175.51 | $175.51 | $170.90 | $171.16 | $168.60 | 417,589 |
| 2021-05-26 | $170.44 | $173.93 | $169.48 | $173.34 | $170.75 | 320,631 |
| 2021-05-25 | $174.41 | $175.95 | $168.68 | $169.46 | $166.93 | 479,080 |
| 2021-05-24 | $173.63 | $175.57 | $171.68 | $172.86 | $170.28 | 366,424 |
| 2021-05-21 | $174.45 | $174.52 | $171.34 | $171.76 | $169.20 | 422,420 |
| 2021-05-20 | $172.42 | $172.77 | $168.93 | $172.10 | $169.53 | 399,770 |
| 2021-05-19 | $169.00 | $172.73 | $166.36 | $172.53 | $169.95 | 627,084 |
| 2021-05-18 | $174.95 | $176.85 | $170.05 | $170.24 | $167.70 | 482,316 |
| 2021-05-17 | $172.78 | $174.47 | $171.00 | $174.10 | $171.50 | 291,247 |
| 2021-05-14 | $170.94 | $176.66 | $169.72 | $175.25 | $172.63 | 346,241 |
| 2021-05-13 | $163.59 | $170.98 | $163.59 | $169.18 | $166.65 | 536,918 |
| 2021-05-12 | $168.00 | $169.57 | $161.82 | $162.69 | $160.26 | 429,685 |
| 2021-05-11 | $168.00 | $172.20 | $167.00 | $169.88 | $167.34 | 330,225 |
| 2021-05-10 | $177.03 | $178.21 | $171.61 | $171.63 | $169.07 | 261,600 |
| 2021-05-07 | $172.38 | $178.98 | $171.53 | $177.36 | $174.71 | 384,949 |
| 2021-05-06 | $174.85 | $176.83 | $167.16 | $171.63 | $169.07 | 577,821 |
| 2021-05-05 | $176.94 | $177.49 | $173.47 | $174.21 | $171.61 | 332,000 |
| 2021-05-04 | $177.83 | $177.83 | $173.20 | $176.14 | $173.51 | 275,710 |
| 2021-05-03 | $179.19 | $180.00 | $176.86 | $178.34 | $175.68 | 285,049 |
| 2021-04-30 | $180.29 | $180.32 | $175.68 | $177.63 | $174.98 | 430,120 |
| 2021-04-29 | $182.95 | $183.35 | $178.04 | $181.10 | $178.40 | 269,836 |
| 2021-04-28 | $178.80 | $183.00 | $178.68 | $180.88 | $178.18 | 351,767 |
| 2021-04-27 | $177.45 | $181.05 | $177.45 | $178.47 | $175.81 | 238,670 |
| 2021-04-26 | $181.08 | $182.27 | $177.89 | $178.05 | $175.39 | 301,266 |
| 2021-04-23 | $177.11 | $180.53 | $176.58 | $179.00 | $176.33 | 468,512 |
| 2021-04-22 | $178.16 | $179.05 | $175.29 | $176.00 | $173.37 | 517,356 |
| 2021-04-21 | $172.80 | $177.70 | $170.12 | $177.27 | $174.62 | 425,179 |
| 2021-04-20 | $173.00 | $173.66 | $169.00 | $173.57 | $170.98 | 442,164 |
| 2021-04-19 | $175.00 | $177.06 | $173.76 | $174.40 | $171.80 | 313,331 |
| 2021-04-16 | $177.52 | $179.00 | $175.58 | $177.35 | $174.70 | 232,610 |
| 2021-04-15 | $175.90 | $176.52 | $173.43 | $174.91 | $172.30 | 216,118 |
| 2021-04-14 | $172.73 | $176.05 | $171.91 | $175.01 | $172.40 | 260,095 |
| 2021-04-13 | $169.16 | $173.05 | $167.87 | $172.61 | $170.03 | 263,970 |
| 2021-04-12 | $170.70 | $171.84 | $168.66 | $170.85 | $168.30 | 208,480 |
| 2021-04-09 | $169.76 | $170.76 | $166.78 | $170.32 | $167.78 | 360,079 |
| 2021-04-08 | $171.03 | $171.26 | $166.61 | $169.99 | $167.45 | 620,566 |
| 2021-04-07 | $173.36 | $174.28 | $169.41 | $170.92 | $168.37 | 273,664 |
| 2021-04-06 | $173.54 | $177.67 | $172.20 | $172.63 | $170.05 | 339,287 |
| 2021-04-05 | $177.75 | $179.61 | $172.47 | $173.00 | $170.42 | 372,139 |
| 2021-04-01 | $175.78 | $176.95 | $172.68 | $174.23 | $171.63 | 256,879 |
| 2021-03-31 | $175.67 | $176.66 | $172.48 | $174.18 | $171.58 | 439,937 |
| 2021-03-30 | $170.40 | $178.08 | $170.36 | $175.49 | $172.87 | 393,933 |
| 2021-03-29 | $169.94 | $173.51 | $167.35 | $169.86 | $167.32 | 342,951 |
| 2021-03-26 | $172.28 | $173.49 | $166.21 | $171.47 | $168.91 | 457,443 |
| 2021-03-25 | $164.34 | $172.02 | $163.47 | $170.37 | $167.83 | 354,027 |
| 2021-03-24 | $171.82 | $176.30 | $167.05 | $167.40 | $164.90 | 397,039 |
| 2021-03-23 | $171.92 | $172.32 | $167.08 | $168.72 | $166.20 | 521,291 |
| 2021-03-22 | $177.18 | $177.87 | $172.61 | $173.51 | $170.92 | 286,017 |
| 2021-03-19 | $182.20 | $182.20 | $177.57 | $178.07 | $175.41 | 791,483 |
| 2021-03-18 | $184.03 | $187.54 | $181.00 | $182.11 | $179.39 | 315,540 |
| 2021-03-17 | $182.45 | $185.64 | $181.14 | $185.46 | $182.69 | 256,445 |
| 2021-03-16 | $186.36 | $187.00 | $181.12 | $183.03 | $180.30 | 299,606 |
| 2021-03-15 | $189.82 | $190.73 | $184.24 | $187.01 | $184.22 | 525,816 |
| 2021-03-12 | $187.26 | $190.71 | $186.00 | $188.09 | $185.28 | 296,657 |
| 2021-03-11 | $186.66 | $190.38 | $182.33 | $187.58 | $184.78 | 322,731 |
| 2021-03-10 | $187.68 | $190.97 | $182.48 | $185.25 | $182.48 | 427,108 |
| 2021-03-09 | $187.35 | $189.19 | $181.27 | $187.03 | $184.24 | 892,559 |
| 2021-03-08 | $180.00 | $188.56 | $178.16 | $184.42 | $181.67 | 561,290 |
| 2021-03-05 | $172.09 | $179.32 | $164.88 | $178.70 | $176.03 | 640,693 |
| 2021-03-04 | $167.98 | $168.40 | $160.56 | $167.61 | $165.11 | 618,308 |
| 2021-03-03 | $173.00 | $175.27 | $168.01 | $168.24 | $165.73 | 518,446 |
| 2021-03-02 | $174.59 | $174.59 | $166.71 | $172.03 | $169.46 | 522,151 |
| 2021-03-01 | $174.03 | $179.71 | $168.04 | $175.09 | $172.48 | 1,382,502 |
| 2021-02-26 | $165.46 | $176.11 | $164.41 | $169.71 | $167.18 | 1,391,466 |
| 2021-02-25 | $173.51 | $173.68 | $164.57 | $164.74 | $162.28 | 846,140 |
| 2021-02-24 | $165.10 | $174.39 | $164.94 | $172.12 | $169.55 | 946,278 |
| 2021-02-23 | $158.70 | $165.85 | $156.50 | $164.69 | $162.23 | 693,099 |
| 2021-02-22 | $155.34 | $163.65 | $155.34 | $158.91 | $156.54 | 809,969 |
| 2021-02-19 | $149.18 | $157.07 | $148.96 | $156.05 | $153.72 | 694,201 |
| 2021-02-18 | $147.16 | $148.90 | $144.90 | $147.99 | $145.78 | 402,183 |
| 2021-02-17 | $141.49 | $148.66 | $140.08 | $148.06 | $145.85 | 576,147 |
| 2021-02-16 | $145.79 | $147.35 | $143.03 | $143.69 | $141.55 | 500,692 |
| 2021-02-12 | $144.07 | $147.16 | $143.23 | $144.57 | $142.41 | 429,113 |
| 2021-02-11 | $142.71 | $145.30 | $141.50 | $145.20 | $143.03 | 355,875 |
| 2021-02-10 | $142.87 | $145.36 | $141.04 | $142.84 | $140.71 | 496,750 |
| 2021-02-09 | $143.73 | $146.14 | $142.03 | $142.58 | $140.45 | 500,296 |
| 2021-02-08 | $145.56 | $146.91 | $143.80 | $144.32 | $142.17 | 505,631 |
| 2021-02-05 | $143.72 | $145.00 | $142.92 | $144.36 | $142.21 | 201,124 |
| 2021-02-04 | $138.33 | $142.14 | $137.00 | $141.52 | $139.41 | 249,759 |
| 2021-02-03 | $133.81 | $139.88 | $133.81 | $136.93 | $134.89 | 544,107 |
| 2021-02-02 | $132.00 | $136.68 | $130.79 | $134.50 | $132.49 | 633,418 |
| 2021-02-01 | $125.09 | $129.69 | $123.30 | $129.15 | $127.22 | 467,429 |
| 2021-01-29 | $126.28 | $126.79 | $122.55 | $122.76 | $120.93 | 543,530 |
| 2021-01-28 | $122.86 | $128.60 | $122.86 | $127.00 | $125.10 | 1,433,265 |
| 2021-01-27 | $127.33 | $129.63 | $121.89 | $122.15 | $120.33 | 1,192,454 |
| 2021-01-26 | $142.81 | $143.00 | $136.53 | $136.90 | $134.86 | 287,091 |
| 2021-01-25 | $138.10 | $139.27 | $135.38 | $137.67 | $135.61 | 278,130 |
| 2021-01-22 | $137.74 | $139.40 | $136.22 | $138.97 | $136.90 | 260,731 |
| 2021-01-21 | $139.68 | $140.56 | $136.35 | $139.99 | $137.90 | 306,553 |
| 2021-01-20 | $138.31 | $139.66 | $136.34 | $138.79 | $136.72 | 427,266 |
| 2021-01-19 | $137.80 | $138.67 | $136.57 | $137.26 | $135.21 | 171,340 |
| 2021-01-15 | $137.70 | $138.84 | $135.81 | $136.16 | $134.13 | 163,433 |
| 2021-01-14 | $139.15 | $141.63 | $138.00 | $140.09 | $138.00 | 237,799 |
| 2021-01-13 | $140.71 | $141.75 | $136.77 | $137.46 | $135.41 | 184,000 |
| 2021-01-12 | $140.74 | $142.35 | $139.53 | $141.62 | $139.51 | 166,764 |
| 2021-01-11 | $138.86 | $142.50 | $138.86 | $140.37 | $138.27 | 116,085 |
| 2021-01-08 | $143.09 | $144.49 | $138.85 | $141.14 | $139.03 | 227,830 |
| 2021-01-07 | $144.61 | $146.82 | $141.95 | $142.37 | $140.24 | 216,324 |
| 2021-01-06 | $138.46 | $146.13 | $138.46 | $144.84 | $142.68 | 352,162 |
| 2021-01-05 | $131.53 | $137.54 | $131.53 | $136.12 | $134.09 | 227,729 |
| 2021-01-04 | $137.36 | $137.99 | $131.47 | $132.85 | $130.87 | 320,069 |
| 2020-12-31 | $136.74 | $139.44 | $135.16 | $137.22 | $135.17 | 202,173 |
| 2020-12-30 | $134.06 | $137.86 | $134.06 | $137.19 | $135.14 | 138,000 |
| 2020-12-29 | $135.90 | $136.48 | $133.09 | $133.62 | $131.63 | 161,561 |
| 2020-12-28 | $135.78 | $137.11 | $134.75 | $135.48 | $133.46 | 166,082 |
| 2020-12-24 | $133.32 | $134.97 | $131.51 | $134.05 | $132.05 | 55,616 |
| 2020-12-23 | $132.94 | $134.79 | $132.22 | $133.08 | $131.09 | 170,439 |
| 2020-12-22 | $131.07 | $132.19 | $128.47 | $131.75 | $129.78 | 148,031 |
| 2020-12-21 | $129.30 | $132.23 | $126.72 | $131.35 | $129.39 | 252,759 |
| 2020-12-18 | $132.89 | $136.28 | $130.93 | $132.43 | $130.45 | 1,033,043 |
| 2020-12-17 | $133.05 | $133.27 | $129.51 | $131.94 | $129.97 | 240,131 |
| 2020-12-16 | $136.78 | $137.18 | $131.56 | $132.13 | $130.16 | 278,210 |
| 2020-12-15 | $132.29 | $135.89 | $129.28 | $135.86 | $133.83 | 231,907 |
| 2020-12-14 | $135.70 | $136.39 | $129.19 | $130.24 | $128.30 | 344,583 |
| 2020-12-11 | $134.48 | $136.20 | $132.09 | $132.95 | $130.97 | 237,010 |
| 2020-12-10 | $134.77 | $136.27 | $133.26 | $135.70 | $133.67 | 254,707 |
| 2020-12-09 | $140.70 | $140.70 | $134.49 | $136.59 | $134.55 | 252,917 |
| 2020-12-08 | $138.47 | $142.29 | $138.39 | $138.84 | $136.77 | 206,764 |
| 2020-12-07 | $141.17 | $141.51 | $137.96 | $140.75 | $138.65 | 243,176 |
| 2020-12-04 | $139.37 | $142.30 | $136.63 | $142.29 | $140.17 | 243,759 |
| 2020-12-03 | $133.71 | $138.54 | $133.71 | $137.47 | $135.42 | 277,158 |
| 2020-12-02 | $135.59 | $136.76 | $133.14 | $135.17 | $133.15 | 247,239 |
| 2020-12-01 | $129.24 | $138.27 | $129.24 | $135.86 | $133.83 | 722,961 |
| 2020-11-30 | $130.30 | $130.30 | $124.75 | $127.33 | $125.43 | 358,128 |
| 2020-11-27 | $130.60 | $133.18 | $129.75 | $130.93 | $128.98 | 135,395 |
| 2020-11-25 | $133.26 | $133.75 | $130.56 | $131.17 | $129.21 | 221,364 |
| 2020-11-24 | $130.17 | $136.52 | $130.17 | $134.57 | $132.56 | 290,927 |
| 2020-11-23 | $125.34 | $129.99 | $125.34 | $129.11 | $127.18 | 362,817 |
| 2020-11-20 | $125.35 | $126.67 | $124.68 | $125.34 | $123.47 | 198,236 |
| 2020-11-19 | $125.09 | $128.16 | $124.86 | $126.69 | $124.80 | 168,755 |
| 2020-11-18 | $128.77 | $129.72 | $125.48 | $125.48 | $123.61 | 278,683 |
| 2020-11-17 | $128.01 | $129.65 | $123.06 | $127.83 | $125.92 | 228,238 |
| 2020-11-16 | $134.97 | $135.00 | $128.53 | $130.00 | $128.06 | 398,800 |
| 2020-11-13 | $125.20 | $129.04 | $123.62 | $128.21 | $126.30 | 261,873 |
| 2020-11-12 | $124.06 | $125.83 | $121.05 | $123.24 | $121.40 | 269,944 |
| 2020-11-11 | $129.51 | $130.33 | $124.39 | $126.00 | $124.12 | 318,666 |
| 2020-11-10 | $126.93 | $130.90 | $125.00 | $129.43 | $127.50 | 575,086 |
| 2020-11-09 | $129.99 | $157.67 | $125.00 | $126.02 | $124.14 | 812,507 |
| 2020-11-06 | $112.50 | $114.51 | $111.47 | $113.88 | $112.18 | 234,641 |
| 2020-11-05 | $102.70 | $112.87 | $102.65 | $111.87 | $110.20 | 512,575 |
| 2020-11-04 | $100.48 | $104.75 | $99.85 | $101.80 | $100.28 | 187,401 |
| 2020-11-03 | $100.13 | $103.18 | $99.12 | $102.49 | $100.96 | 317,587 |
| 2020-11-02 | $97.32 | $98.75 | $95.52 | $98.62 | $97.15 | 256,975 |
| 2020-10-30 | $96.01 | $97.79 | $93.27 | $96.60 | $95.16 | 274,734 |
| 2020-10-29 | $92.44 | $97.22 | $91.61 | $96.53 | $95.09 | 270,642 |
| 2020-10-28 | $94.29 | $95.47 | $92.32 | $92.90 | $91.51 | 288,805 |
| 2020-10-27 | $98.44 | $100.31 | $96.90 | $97.25 | $95.80 | 223,565 |
| 2020-10-26 | $100.10 | $100.31 | $96.81 | $98.70 | $97.23 | 232,636 |
| 2020-10-23 | $102.60 | $103.79 | $101.13 | $102.49 | $100.96 | 178,796 |
| 2020-10-22 | $97.23 | $102.97 | $97.23 | $102.56 | $101.03 | 314,585 |
| 2020-10-21 | $96.78 | $98.30 | $95.87 | $96.44 | $95.00 | 246,562 |
| 2020-10-20 | $94.62 | $97.99 | $94.38 | $96.51 | $95.07 | 281,703 |
| 2020-10-19 | $94.71 | $96.42 | $92.83 | $93.10 | $91.71 | 188,643 |
| 2020-10-16 | $94.86 | $95.80 | $93.36 | $94.53 | $93.12 | 232,075 |
| 2020-10-15 | $92.00 | $94.83 | $91.51 | $94.39 | $92.98 | 340,165 |
| 2020-10-14 | $95.54 | $97.36 | $93.40 | $93.57 | $92.17 | 388,551 |
| 2020-10-13 | $95.96 | $97.02 | $94.84 | $95.30 | $93.88 | 206,662 |
| 2020-10-12 | $97.92 | $98.64 | $97.00 | $97.20 | $95.75 | 280,298 |
| 2020-10-09 | $100.02 | $100.12 | $97.93 | $98.12 | $96.66 | 174,867 |
| 2020-10-08 | $100.21 | $100.33 | $96.41 | $98.95 | $97.47 | 318,187 |
| 2020-10-07 | $99.51 | $100.28 | $98.11 | $98.72 | $97.25 | 337,489 |
| 2020-10-06 | $97.19 | $100.33 | $96.36 | $97.21 | $95.76 | 401,760 |
| 2020-10-05 | $95.24 | $95.92 | $94.05 | $95.48 | $94.05 | 195,980 |
| 2020-10-02 | $90.74 | $94.54 | $90.74 | $93.85 | $92.45 | 204,866 |
| 2020-10-01 | $91.29 | $93.85 | $89.98 | $93.73 | $92.33 | 272,655 |
| 2020-09-30 | $91.68 | $94.12 | $90.23 | $90.81 | $89.45 | 365,738 |
| 2020-09-29 | $94.53 | $94.53 | $89.73 | $90.95 | $89.59 | 300,467 |
| 2020-09-28 | $93.20 | $94.71 | $91.19 | $94.19 | $92.78 | 329,216 |
| 2020-09-25 | $87.50 | $91.67 | $87.00 | $91.17 | $89.81 | 283,860 |
| 2020-09-24 | $88.03 | $89.45 | $85.83 | $87.94 | $86.63 | 186,528 |
| 2020-09-23 | $87.82 | $90.49 | $87.66 | $87.95 | $86.64 | 270,064 |
| 2020-09-22 | $87.13 | $88.30 | $86.08 | $87.80 | $86.49 | 334,950 |
| 2020-09-21 | $89.52 | $89.52 | $85.47 | $86.92 | $85.62 | 584,556 |
| 2020-09-18 | $96.30 | $96.30 | $92.22 | $92.89 | $91.50 | 1,234,349 |
| 2020-09-17 | $97.35 | $98.50 | $95.47 | $95.93 | $94.50 | 396,920 |
| 2020-09-16 | $99.46 | $100.46 | $97.26 | $99.10 | $97.62 | 404,910 |
| 2020-09-15 | $100.49 | $101.76 | $98.37 | $98.50 | $97.03 | 258,328 |
| 2020-09-14 | $96.91 | $100.52 | $96.03 | $100.07 | $98.58 | 459,234 |
| 2020-09-11 | $97.41 | $97.41 | $93.84 | $95.54 | $94.11 | 242,303 |
| 2020-09-10 | $98.95 | $100.98 | $96.56 | $96.64 | $95.20 | 346,979 |
| 2020-09-09 | $96.07 | $98.43 | $93.78 | $97.89 | $96.43 | 541,245 |
| 2020-09-08 | $93.53 | $99.21 | $93.53 | $96.21 | $94.77 | 328,696 |
| 2020-09-04 | $95.73 | $97.46 | $92.39 | $95.48 | $94.05 | 355,694 |
| 2020-09-03 | $96.10 | $98.82 | $92.15 | $93.50 | $92.10 | 295,286 |
| 2020-09-02 | $96.28 | $97.17 | $93.96 | $96.12 | $94.69 | 360,458 |
| 2020-09-01 | $93.50 | $96.67 | $92.83 | $95.81 | $94.38 | 330,850 |
| 2020-08-31 | $97.47 | $98.27 | $94.29 | $94.67 | $93.26 | 326,093 |
| 2020-08-28 | $94.47 | $98.75 | $92.91 | $98.39 | $96.92 | 403,169 |
| 2020-08-27 | $90.76 | $94.61 | $90.19 | $93.39 | $92.00 | 275,523 |
| 2020-08-26 | $92.52 | $92.56 | $89.71 | $89.73 | $88.39 | 238,884 |
| 2020-08-25 | $93.49 | $94.22 | $90.94 | $93.11 | $91.72 | 205,038 |
| 2020-08-24 | $90.10 | $93.31 | $88.98 | $92.75 | $91.37 | 276,754 |
| 2020-08-21 | $90.12 | $91.11 | $88.49 | $89.04 | $87.71 | 475,325 |
| 2020-08-20 | $88.96 | $90.73 | $87.61 | $90.07 | $88.73 | 241,907 |
| 2020-08-19 | $89.74 | $92.15 | $89.31 | $90.14 | $88.79 | 326,071 |
| 2020-08-18 | $90.82 | $94.32 | $90.02 | $90.71 | $89.36 | 215,712 |
| 2020-08-17 | $92.82 | $93.22 | $90.48 | $91.52 | $90.15 | 190,514 |
| 2020-08-14 | $93.84 | $94.65 | $92.95 | $93.38 | $91.99 | 223,250 |
| 2020-08-13 | $94.93 | $96.64 | $94.01 | $94.98 | $93.56 | 246,582 |
| 2020-08-12 | $98.99 | $98.99 | $94.00 | $95.71 | $94.28 | 231,967 |
| 2020-08-11 | $97.43 | $101.04 | $96.65 | $96.87 | $95.42 | 417,146 |
| 2020-08-10 | $91.92 | $95.66 | $91.36 | $95.13 | $93.71 | 343,719 |
| 2020-08-07 | $89.49 | $91.44 | $88.08 | $90.85 | $89.49 | 245,691 |
| 2020-08-06 | $86.90 | $89.74 | $86.59 | $89.31 | $87.98 | 317,248 |
| 2020-08-05 | $88.18 | $89.03 | $86.73 | $87.77 | $86.46 | 253,306 |
| 2020-08-04 | $82.00 | $89.14 | $82.00 | $88.18 | $86.86 | 428,809 |
| 2020-08-03 | $84.77 | $84.84 | $82.52 | $82.79 | $81.55 | 344,327 |
| 2020-07-31 | $85.78 | $85.78 | $83.68 | $84.66 | $83.40 | 495,929 |
| 2020-07-30 | $87.00 | $89.05 | $82.97 | $87.34 | $86.04 | 808,627 |
| 2020-07-29 | $89.45 | $90.38 | $87.74 | $90.21 | $88.86 | 407,260 |
| 2020-07-28 | $88.05 | $89.28 | $86.90 | $87.98 | $86.67 | 330,466 |
| 2020-07-27 | $87.69 | $88.97 | $86.11 | $88.83 | $87.50 | 400,000 |
| 2020-07-24 | $88.28 | $88.48 | $86.75 | $88.27 | $86.95 | 287,048 |
| 2020-07-23 | $88.12 | $88.60 | $86.83 | $88.33 | $87.01 | 196,577 |
| 2020-07-22 | $86.56 | $89.81 | $86.43 | $89.15 | $87.82 | 186,908 |
| 2020-07-21 | $86.37 | $89.49 | $86.15 | $87.60 | $86.29 | 337,098 |
| 2020-07-20 | $88.67 | $90.00 | $84.30 | $84.93 | $83.66 | 432,671 |
| 2020-07-17 | $91.83 | $91.85 | $89.06 | $89.11 | $87.78 | 291,150 |
| 2020-07-16 | $93.05 | $94.30 | $91.16 | $91.86 | $90.49 | 322,514 |
| 2020-07-15 | $88.41 | $95.77 | $88.41 | $95.08 | $93.66 | 531,620 |
| 2020-07-14 | $83.83 | $85.04 | $82.10 | $84.91 | $83.64 | 188,216 |
| 2020-07-13 | $87.00 | $89.08 | $83.79 | $84.08 | $82.82 | 268,897 |
| 2020-07-10 | $79.98 | $85.77 | $79.00 | $85.52 | $84.24 | 433,930 |
| 2020-07-09 | $84.28 | $84.78 | $78.85 | $80.13 | $78.93 | 408,990 |
| 2020-07-08 | $83.81 | $84.90 | $81.27 | $83.86 | $82.61 | 532,582 |
| 2020-07-07 | $85.30 | $86.92 | $83.92 | $84.00 | $82.75 | 420,308 |
| 2020-07-06 | $84.85 | $87.29 | $83.15 | $86.91 | $85.61 | 398,955 |
| 2020-07-02 | $84.67 | $86.82 | $82.70 | $83.65 | $82.40 | 336,512 |
| 2020-07-01 | $83.65 | $86.07 | $82.94 | $83.19 | $81.95 | 534,962 |
| 2020-06-30 | $80.13 | $82.67 | $80.13 | $82.21 | $80.98 | 287,567 |
| 2020-06-29 | $78.08 | $81.87 | $76.81 | $81.10 | $79.89 | 360,314 |
| 2020-06-26 | $79.76 | $79.76 | $75.97 | $77.50 | $76.34 | 581,918 |
| 2020-06-25 | $78.78 | $81.11 | $77.55 | $80.43 | $79.23 | 365,579 |
| 2020-06-24 | $86.19 | $86.38 | $80.54 | $81.03 | $79.82 | 483,239 |
| 2020-06-23 | $88.73 | $89.30 | $85.45 | $86.19 | $84.90 | 282,573 |
| 2020-06-22 | $84.84 | $87.20 | $82.94 | $87.04 | $85.74 | 301,574 |
| 2020-06-19 | $87.93 | $90.07 | $84.67 | $86.01 | $84.73 | 695,833 |
| 2020-06-18 | $85.61 | $88.88 | $85.00 | $86.56 | $85.27 | 284,863 |
| 2020-06-17 | $91.32 | $92.17 | $86.51 | $86.95 | $85.65 | 314,240 |
| 2020-06-16 | $95.37 | $95.97 | $88.95 | $91.75 | $90.38 | 502,630 |
| 2020-06-15 | $84.32 | $90.52 | $83.51 | $90.05 | $88.71 | 420,151 |
| 2020-06-12 | $89.86 | $90.96 | $84.68 | $89.17 | $87.84 | 467,259 |
| 2020-06-11 | $87.01 | $89.68 | $84.11 | $84.50 | $83.24 | 578,157 |
| 2020-06-10 | $97.24 | $97.84 | $91.25 | $94.59 | $93.18 | 664,336 |
| 2020-06-09 | $101.40 | $101.95 | $96.75 | $98.08 | $96.62 | 420,746 |
| 2020-06-08 | $104.12 | $105.30 | $102.24 | $104.21 | $102.65 | 508,238 |
| 2020-06-05 | $104.90 | $107.00 | $99.03 | $100.55 | $99.05 | 877,149 |
| 2020-06-04 | $97.50 | $99.64 | $95.51 | $98.13 | $96.67 | 381,476 |
| 2020-06-03 | $96.70 | $99.74 | $96.10 | $97.67 | $96.21 | 426,852 |
| 2020-06-02 | $94.52 | $96.48 | $92.52 | $95.41 | $93.99 | 455,289 |
| 2020-06-01 | $90.52 | $94.90 | $90.50 | $93.04 | $91.65 | 510,693 |
| 2020-05-29 | $91.14 | $92.82 | $88.41 | $89.83 | $88.49 | 643,754 |
| 2020-05-28 | $99.64 | $99.64 | $93.21 | $93.66 | $92.26 | 445,932 |
| 2020-05-27 | $96.00 | $99.00 | $91.98 | $98.65 | $97.18 | 705,954 |
| 2020-05-26 | $94.76 | $95.94 | $90.58 | $92.39 | $91.01 | 622,801 |
| 2020-05-22 | $91.55 | $91.75 | $88.80 | $90.00 | $88.66 | 239,217 |
| 2020-05-21 | $89.68 | $91.56 | $88.27 | $90.89 | $89.53 | 552,557 |
| 2020-05-20 | $93.32 | $94.20 | $89.60 | $90.57 | $89.22 | 575,067 |
| 2020-05-19 | $85.78 | $91.84 | $84.12 | $87.50 | $86.19 | 726,178 |
| 2020-05-18 | $80.33 | $86.20 | $78.99 | $85.84 | $84.56 | 626,165 |
| 2020-05-15 | $69.26 | $75.97 | $68.15 | $75.78 | $74.65 | 593,659 |
| 2020-05-14 | $66.35 | $70.37 | $62.27 | $70.23 | $69.18 | 766,837 |
| 2020-05-13 | $75.21 | $75.50 | $68.16 | $68.61 | $67.59 | 724,119 |
| 2020-05-12 | $78.96 | $80.71 | $75.63 | $75.88 | $74.75 | 307,335 |
| 2020-05-11 | $80.00 | $80.55 | $77.00 | $78.25 | $77.08 | 348,792 |
| 2020-05-08 | $83.08 | $83.21 | $79.51 | $82.50 | $81.27 | 351,350 |
| 2020-05-07 | $76.71 | $79.82 | $75.62 | $79.34 | $78.16 | 346,316 |
| 2020-05-06 | $78.42 | $79.72 | $74.55 | $75.22 | $74.10 | 410,742 |
| 2020-05-05 | $78.80 | $81.97 | $76.67 | $77.03 | $75.88 | 234,746 |
| 2020-05-04 | $73.72 | $79.01 | $72.08 | $78.61 | $77.44 | 370,085 |
| 2020-05-01 | $79.77 | $80.20 | $75.77 | $76.79 | $75.64 | 451,766 |
| 2020-04-30 | $84.64 | $85.26 | $81.06 | $83.00 | $81.76 | 518,458 |
| 2020-04-29 | $83.18 | $88.69 | $82.00 | $86.64 | $85.35 | 920,017 |
| 2020-04-28 | $83.01 | $83.24 | $76.43 | $78.96 | $77.78 | 818,696 |
| 2020-04-27 | $76.00 | $80.98 | $75.96 | $79.02 | $77.84 | 1,011,649 |
| 2020-04-24 | $76.96 | $77.00 | $74.39 | $74.53 | $73.42 | 378,758 |
| 2020-04-23 | $76.43 | $79.57 | $76.23 | $76.61 | $75.47 | 303,687 |
| 2020-04-22 | $78.12 | $79.00 | $75.01 | $76.05 | $74.91 | 278,382 |
| 2020-04-21 | $76.70 | $78.26 | $74.64 | $75.47 | $74.34 | 478,100 |
| 2020-04-20 | $75.16 | $77.22 | $74.37 | $76.72 | $75.57 | 480,446 |
| 2020-04-17 | $77.45 | $80.09 | $76.16 | $78.39 | $77.22 | 932,318 |
| 2020-04-16 | $75.80 | $76.00 | $70.83 | $73.37 | $72.27 | 870,191 |
| 2020-04-15 | $72.04 | $77.52 | $71.54 | $77.15 | $76.00 | 644,778 |
| 2020-04-14 | $73.85 | $77.55 | $72.00 | $76.42 | $75.28 | 625,389 |
| 2020-04-13 | $72.10 | $72.76 | $67.94 | $70.96 | $69.90 | 621,095 |
| 2020-04-09 | $75.72 | $78.50 | $70.34 | $73.17 | $72.08 | 1,140,991 |
| 2020-04-08 | $67.98 | $73.73 | $66.35 | $72.07 | $70.99 | 1,121,514 |
| 2020-04-07 | $64.02 | $71.88 | $63.05 | $66.00 | $65.01 | 1,383,686 |
| 2020-04-06 | $53.25 | $58.60 | $52.03 | $58.20 | $57.33 | 657,990 |
| 2020-04-03 | $50.22 | $51.22 | $45.63 | $49.14 | $48.41 | 543,542 |
| 2020-04-02 | $48.98 | $54.54 | $48.98 | $49.99 | $49.24 | 644,952 |
| 2020-04-01 | $52.46 | $53.40 | $47.47 | $50.05 | $49.30 | 927,127 |
| 2020-03-31 | $56.38 | $59.44 | $54.67 | $55.58 | $54.75 | 786,783 |
| 2020-03-30 | $59.17 | $59.73 | $46.57 | $56.93 | $56.08 | 982,752 |
| 2020-03-27 | $58.21 | $66.07 | $56.09 | $60.44 | $59.54 | 1,109,325 |
| 2020-03-26 | $54.68 | $69.38 | $53.64 | $62.07 | $61.14 | 1,254,386 |
| 2020-03-25 | $54.70 | $58.98 | $47.17 | $53.64 | $52.84 | 1,150,305 |
| 2020-03-24 | $47.38 | $57.72 | $45.00 | $51.97 | $51.19 | 1,320,954 |
| 2020-03-23 | $48.47 | $50.92 | $43.14 | $43.84 | $43.19 | 967,602 |
| 2020-03-20 | $43.07 | $51.43 | $42.34 | $48.81 | $48.08 | 1,474,536 |
| 2020-03-19 | $37.43 | $44.98 | $35.52 | $41.30 | $40.68 | 1,174,475 |
| 2020-03-18 | $54.61 | $55.60 | $30.10 | $36.81 | $36.26 | 1,614,504 |
| 2020-03-17 | $67.96 | $70.37 | $58.45 | $61.00 | $60.09 | 1,193,817 |
| 2020-03-16 | $78.00 | $83.14 | $65.21 | $66.79 | $65.79 | 1,035,456 |
| 2020-03-13 | $80.87 | $88.49 | $75.93 | $88.43 | $87.11 | 734,522 |
| 2020-03-12 | $71.55 | $81.35 | $64.44 | $74.68 | $73.57 | 843,777 |
| 2020-03-11 | $88.46 | $88.76 | $79.74 | $80.33 | $79.13 | 697,768 |
| 2020-03-10 | $90.57 | $93.14 | $84.59 | $91.89 | $90.52 | 476,241 |
| 2020-03-09 | $86.01 | $93.13 | $85.01 | $86.34 | $85.05 | 815,074 |
| 2020-03-06 | $86.08 | $96.21 | $85.12 | $94.88 | $93.46 | 833,159 |
| 2020-03-05 | $96.46 | $96.46 | $89.32 | $90.38 | $89.03 | 639,478 |
| 2020-03-04 | $100.03 | $100.51 | $95.52 | $99.29 | $97.81 | 473,611 |
| 2020-03-03 | $100.85 | $103.82 | $95.51 | $98.20 | $96.73 | 639,499 |
| 2020-03-02 | $98.08 | $100.53 | $93.11 | $100.22 | $98.72 | 523,572 |
| 2020-02-28 | $94.73 | $98.17 | $94.01 | $96.78 | $95.34 | 664,859 |
| 2020-02-27 | $100.51 | $108.01 | $92.00 | $97.29 | $95.84 | 1,319,821 |
| 2020-02-26 | $104.30 | $105.08 | $93.81 | $96.20 | $94.76 | 1,092,978 |
| 2020-02-25 | $119.13 | $119.20 | $102.76 | $103.02 | $100.92 | 877,661 |
| 2020-02-24 | $119.26 | $120.08 | $117.01 | $118.29 | $115.87 | 285,351 |
| 2020-02-21 | $127.51 | $127.51 | $123.01 | $125.56 | $123.00 | 200,977 |
| 2020-02-20 | $125.81 | $128.18 | $125.26 | $128.06 | $125.44 | 175,190 |
| 2020-02-19 | $123.51 | $127.62 | $123.07 | $126.48 | $123.90 | 262,956 |
| 2020-02-18 | $125.00 | $125.51 | $122.48 | $123.11 | $120.60 | 185,875 |
| 2020-02-14 | $126.69 | $126.69 | $124.06 | $125.02 | $122.47 | 168,353 |
| 2020-02-13 | $123.84 | $127.01 | $122.47 | $126.72 | $124.13 | 188,971 |
| 2020-02-12 | $124.41 | $126.57 | $123.27 | $124.98 | $122.43 | 170,534 |
| 2020-02-11 | $121.51 | $123.85 | $120.97 | $122.57 | $120.07 | 196,018 |
| 2020-02-10 | $119.28 | $121.00 | $119.28 | $120.28 | $117.82 | 160,187 |
| 2020-02-07 | $120.77 | $122.39 | $119.26 | $120.01 | $117.56 | 144,919 |
| 2020-02-06 | $127.92 | $128.29 | $121.83 | $122.45 | $119.95 | 238,842 |
| 2020-02-05 | $129.25 | $129.34 | $127.05 | $127.64 | $125.03 | 268,491 |
| 2020-02-04 | $125.69 | $128.55 | $124.90 | $127.31 | $124.71 | 266,362 |
| 2020-02-03 | $121.38 | $123.82 | $121.38 | $122.85 | $120.34 | 204,303 |
| 2020-01-31 | $123.71 | $123.90 | $119.51 | $120.24 | $117.78 | 227,738 |
| 2020-01-30 | $121.70 | $124.23 | $120.40 | $124.06 | $121.53 | 158,947 |
| 2020-01-29 | $122.62 | $124.02 | $122.13 | $123.44 | $120.92 | 373,586 |
| 2020-01-28 | $120.26 | $123.22 | $119.23 | $122.56 | $120.06 | 239,882 |
| 2020-01-27 | $118.50 | $120.07 | $117.34 | $119.06 | $116.63 | 267,119 |
| 2020-01-24 | $125.35 | $125.35 | $120.93 | $122.27 | $119.77 | 180,330 |
| 2020-01-23 | $123.50 | $125.51 | $122.06 | $124.92 | $122.37 | 220,828 |
| 2020-01-22 | $124.62 | $126.14 | $123.84 | $124.44 | $121.90 | 229,179 |
| 2020-01-21 | $128.17 | $129.01 | $123.40 | $123.70 | $121.17 | 322,847 |
| 2020-01-17 | $129.31 | $129.73 | $128.75 | $129.25 | $126.61 | 152,394 |
| 2020-01-16 | $128.42 | $129.67 | $127.82 | $128.70 | $126.07 | 284,191 |
| 2020-01-15 | $128.19 | $129.32 | $126.75 | $127.60 | $124.99 | 311,060 |
| 2020-01-14 | $127.94 | $129.84 | $127.24 | $128.67 | $126.04 | 177,850 |
| 2020-01-13 | $126.91 | $128.11 | $126.31 | $128.07 | $125.45 | 165,289 |
| 2020-01-10 | $127.53 | $128.06 | $126.25 | $126.88 | $124.29 | 182,470 |
| 2020-01-09 | $129.19 | $129.59 | $127.46 | $127.62 | $125.01 | 171,403 |
| 2020-01-08 | $127.19 | $128.73 | $127.11 | $128.27 | $125.65 | 162,689 |
| 2020-01-07 | $127.36 | $128.45 | $127.05 | $127.28 | $124.68 | 211,605 |
| 2020-01-06 | $126.09 | $128.27 | $125.66 | $127.95 | $125.34 | 212,330 |
| 2020-01-03 | $127.41 | $128.87 | $126.18 | $127.65 | $125.04 | 189,674 |
| 2020-01-02 | $129.63 | $129.78 | $127.39 | $129.23 | $126.59 | 385,260 |
| 2019-12-31 | $129.51 | $131.02 | $128.70 | $128.76 | $126.13 | 246,077 |
| 2019-12-30 | $130.56 | $130.94 | $129.44 | $129.63 | $126.98 | 200,303 |
| 2019-12-27 | $130.95 | $131.27 | $129.84 | $130.56 | $127.89 | 149,886 |
| 2019-12-26 | $129.27 | $130.42 | $128.93 | $130.31 | $127.65 | 173,484 |
| 2019-12-24 | $129.29 | $129.58 | $128.51 | $128.93 | $126.30 | 71,503 |
| 2019-12-23 | $129.57 | $129.57 | $128.16 | $129.11 | $126.47 | 219,265 |
| 2019-12-20 | $128.78 | $129.77 | $127.51 | $129.13 | $126.49 | 1,315,508 |
| 2019-12-19 | $127.59 | $129.17 | $127.35 | $128.61 | $125.46 | 300,014 |
| 2019-12-18 | $127.00 | $128.30 | $126.05 | $127.92 | $124.79 | 308,396 |
| 2019-12-17 | $126.55 | $126.89 | $125.85 | $126.72 | $123.61 | 239,273 |
| 2019-12-16 | $126.90 | $127.76 | $125.92 | $126.27 | $123.18 | 314,445 |
| 2019-12-13 | $126.31 | $126.77 | $124.57 | $126.25 | $123.16 | 185,998 |
| 2019-12-12 | $125.66 | $128.00 | $125.51 | $126.12 | $123.03 | 246,343 |
| 2019-12-11 | $125.18 | $126.00 | $124.48 | $125.72 | $122.64 | 231,645 |
| 2019-12-10 | $124.32 | $125.04 | $122.82 | $124.98 | $121.92 | 246,177 |
| 2019-12-09 | $123.75 | $124.91 | $123.08 | $123.66 | $120.63 | 359,666 |
| 2019-12-06 | $125.00 | $125.90 | $123.54 | $123.84 | $120.81 | 266,088 |
| 2019-12-05 | $123.43 | $124.34 | $123.28 | $123.73 | $120.70 | 395,713 |
| 2019-12-04 | $121.41 | $123.65 | $121.41 | $123.13 | $120.11 | 239,220 |
| 2019-12-03 | $120.51 | $120.90 | $119.12 | $120.44 | $117.49 | 340,938 |
| 2019-12-02 | $122.35 | $122.83 | $120.72 | $121.96 | $118.97 | 227,276 |
| 2019-11-29 | $124.56 | $125.80 | $122.39 | $122.84 | $119.83 | 109,914 |
| 2019-11-27 | $125.82 | $126.09 | $124.54 | $125.00 | $121.94 | 256,191 |
| 2019-11-26 | $122.53 | $126.40 | $122.43 | $125.61 | $122.53 | 463,043 |
| 2019-11-25 | $120.88 | $122.93 | $120.86 | $121.89 | $118.90 | 330,074 |
| 2019-11-22 | $120.28 | $120.47 | $118.87 | $119.87 | $116.93 | 287,924 |
| 2019-11-21 | $119.83 | $120.01 | $118.35 | $119.46 | $116.53 | 427,028 |
| 2019-11-20 | $121.86 | $122.98 | $118.53 | $119.25 | $116.33 | 332,917 |
| 2019-11-19 | $121.97 | $123.34 | $121.32 | $122.75 | $119.74 | 326,555 |
| 2019-11-18 | $120.37 | $121.58 | $119.58 | $121.58 | $118.60 | 239,478 |
| 2019-11-15 | $120.24 | $122.19 | $120.00 | $120.51 | $117.56 | 290,768 |
| 2019-11-14 | $117.69 | $119.58 | $117.25 | $119.47 | $116.54 | 311,064 |
| 2019-11-13 | $116.53 | $117.82 | $116.37 | $117.02 | $114.15 | 244,087 |
| 2019-11-12 | $118.34 | $119.64 | $117.19 | $117.36 | $114.48 | 157,918 |
| 2019-11-11 | $116.52 | $118.03 | $116.01 | $118.00 | $115.11 | 144,029 |
| 2019-11-08 | $118.21 | $118.88 | $117.16 | $117.69 | $114.81 | 238,504 |
| 2019-11-07 | $119.56 | $120.61 | $117.51 | $118.23 | $115.33 | 306,594 |
| 2019-11-06 | $116.55 | $119.15 | $115.85 | $118.42 | $115.52 | 527,563 |
| 2019-11-05 | $115.00 | $117.70 | $113.22 | $115.80 | $112.96 | 367,975 |
| 2019-11-04 | $112.64 | $114.67 | $111.67 | $114.21 | $111.41 | 277,738 |
| 2019-11-01 | $110.57 | $112.47 | $110.07 | $112.26 | $109.51 | 222,517 |
| 2019-10-31 | $109.57 | $110.22 | $107.53 | $109.93 | $107.24 | 303,060 |
| 2019-10-30 | $111.28 | $111.59 | $108.80 | $109.90 | $107.21 | 215,080 |
| 2019-10-29 | $110.15 | $112.06 | $110.13 | $111.29 | $108.56 | 209,222 |
| 2019-10-28 | $110.00 | $110.98 | $109.54 | $110.07 | $107.37 | 294,008 |
| 2019-10-25 | $107.88 | $109.91 | $107.20 | $109.38 | $106.70 | 266,930 |
| 2019-10-24 | $108.83 | $109.25 | $107.08 | $108.29 | $105.64 | 183,986 |
| 2019-10-23 | $108.73 | $108.98 | $108.04 | $108.53 | $105.87 | 258,712 |
| 2019-10-22 | $109.59 | $109.75 | $108.55 | $108.80 | $106.13 | 230,304 |
| 2019-10-21 | $110.00 | $110.65 | $109.00 | $109.29 | $106.61 | 266,108 |
| 2019-10-18 | $108.64 | $109.38 | $107.79 | $108.63 | $105.97 | 222,413 |
| 2019-10-17 | $108.86 | $109.79 | $108.32 | $109.18 | $106.50 | 241,880 |
| 2019-10-16 | $107.48 | $108.96 | $107.42 | $108.45 | $105.79 | 173,782 |
| 2019-10-15 | $106.93 | $108.83 | $106.18 | $108.05 | $105.40 | 249,071 |
| 2019-10-14 | $106.66 | $107.31 | $104.54 | $106.43 | $103.82 | 510,939 |
| 2019-10-11 | $104.29 | $108.72 | $104.29 | $107.57 | $104.93 | 385,639 |
| 2019-10-10 | $103.09 | $104.28 | $102.00 | $102.19 | $99.69 | 278,416 |
| 2019-10-09 | $101.66 | $103.16 | $100.98 | $102.70 | $100.18 | 279,265 |
| 2019-10-08 | $101.15 | $101.64 | $99.89 | $100.21 | $97.75 | 380,827 |
| 2019-10-07 | $102.75 | $104.02 | $102.18 | $102.92 | $100.40 | 380,846 |
| 2019-10-04 | $102.06 | $103.59 | $101.87 | $102.85 | $100.33 | 375,814 |
| 2019-10-03 | $101.13 | $102.13 | $99.11 | $101.95 | $99.45 | 403,086 |
| 2019-10-02 | $99.73 | $101.98 | $99.01 | $101.87 | $99.37 | 362,297 |
| 2019-10-01 | $104.33 | $104.94 | $100.70 | $100.78 | $98.31 | 294,263 |
| 2019-09-30 | $102.65 | $104.06 | $102.46 | $103.61 | $101.07 | 300,232 |
| 2019-09-27 | $103.71 | $104.65 | $101.65 | $102.05 | $99.55 | 256,483 |
| 2019-09-26 | $105.67 | $106.44 | $103.07 | $103.24 | $100.71 | 335,615 |
| 2019-09-25 | $105.68 | $108.13 | $104.58 | $106.82 | $104.20 | 284,009 |
| 2019-09-24 | $107.96 | $108.25 | $105.09 | $105.17 | $102.59 | 341,396 |
| 2019-09-23 | $107.61 | $109.55 | $107.57 | $107.64 | $105.00 | 374,384 |
| 2019-09-20 | $107.49 | $109.54 | $107.26 | $108.23 | $105.58 | 828,170 |
| 2019-09-19 | $107.81 | $109.06 | $106.77 | $107.30 | $104.67 | 328,633 |
| 2019-09-18 | $108.91 | $109.26 | $106.20 | $107.21 | $104.58 | 382,621 |
| 2019-09-17 | $108.91 | $110.21 | $108.07 | $109.67 | $106.54 | 272,223 |
| 2019-09-16 | $109.36 | $111.26 | $108.92 | $109.90 | $106.76 | 252,294 |
| 2019-09-13 | $110.81 | $113.08 | $110.15 | $110.40 | $107.24 | 361,878 |
| 2019-09-12 | $108.00 | $110.85 | $105.66 | $110.03 | $106.89 | 473,033 |
| 2019-09-11 | $105.55 | $108.91 | $104.27 | $107.99 | $104.90 | 529,520 |
| 2019-09-10 | $102.25 | $105.73 | $101.89 | $105.02 | $102.02 | 455,233 |
| 2019-09-09 | $100.98 | $102.54 | $99.80 | $102.51 | $99.58 | 349,165 |
| 2019-09-06 | $100.88 | $102.00 | $100.26 | $100.48 | $97.61 | 321,557 |
| 2019-09-05 | $99.46 | $101.70 | $99.12 | $101.05 | $98.16 | 689,818 |
| 2019-09-04 | $98.96 | $99.06 | $97.26 | $97.51 | $94.72 | 344,856 |
| 2019-09-03 | $97.48 | $97.64 | $95.35 | $97.31 | $94.53 | 328,475 |
| 2019-08-30 | $101.46 | $101.46 | $98.44 | $98.59 | $95.77 | 439,590 |
| 2019-08-29 | $99.01 | $100.95 | $98.81 | $100.57 | $97.70 | 366,741 |
| 2019-08-28 | $95.71 | $97.98 | $95.25 | $97.65 | $94.86 | 274,341 |
| 2019-08-27 | $98.69 | $99.05 | $95.98 | $96.05 | $93.30 | 314,707 |
| 2019-08-26 | $99.00 | $99.00 | $96.97 | $97.68 | $94.89 | 306,700 |
| 2019-08-23 | $98.28 | $98.98 | $96.21 | $97.36 | $94.58 | 526,131 |
| 2019-08-22 | $98.64 | $99.61 | $97.35 | $99.05 | $96.22 | 402,621 |
| 2019-08-21 | $98.96 | $99.16 | $97.25 | $98.06 | $95.26 | 388,997 |
| 2019-08-20 | $90.52 | $97.39 | $90.52 | $97.22 | $94.44 | 1,023,216 |
| 2019-08-19 | $88.88 | $90.78 | $83.46 | $90.31 | $87.73 | 454,256 |
| 2019-08-16 | $84.50 | $86.86 | $84.29 | $86.60 | $84.12 | 474,749 |
| 2019-08-15 | $86.08 | $86.45 | $83.46 | $83.51 | $81.12 | 349,493 |
| 2019-08-14 | $86.03 | $87.16 | $85.22 | $85.97 | $83.51 | 401,742 |
| 2019-08-13 | $85.98 | $89.74 | $85.98 | $88.97 | $86.43 | 391,740 |
| 2019-08-12 | $87.70 | $88.67 | $86.42 | $86.57 | $84.10 | 279,072 |
| 2019-08-09 | $89.18 | $89.77 | $88.02 | $88.76 | $86.22 | 277,563 |
| 2019-08-08 | $86.78 | $90.48 | $86.46 | $89.48 | $86.92 | 595,794 |
| 2019-08-07 | $84.29 | $85.94 | $82.43 | $85.67 | $83.22 | 417,196 |
| 2019-08-06 | $85.13 | $86.51 | $84.05 | $85.66 | $83.21 | 433,525 |
| 2019-08-05 | $86.64 | $87.45 | $82.57 | $84.50 | $82.08 | 677,358 |
| 2019-08-02 | $96.24 | $96.24 | $88.84 | $90.00 | $87.43 | 636,289 |
| 2019-08-01 | $102.23 | $105.66 | $94.59 | $96.69 | $93.93 | 990,053 |
| 2019-07-31 | $102.69 | $103.50 | $101.51 | $102.23 | $99.31 | 589,784 |
| 2019-07-30 | $101.63 | $103.25 | $100.68 | $102.57 | $99.64 | 470,265 |
| 2019-07-29 | $100.86 | $102.76 | $100.40 | $102.55 | $99.62 | 301,142 |
| 2019-07-26 | $100.60 | $101.96 | $100.60 | $101.25 | $98.36 | 270,538 |
| 2019-07-25 | $101.13 | $102.45 | $99.91 | $100.12 | $97.26 | 291,969 |
| 2019-07-24 | $97.37 | $100.92 | $97.37 | $100.90 | $98.02 | 249,487 |
| 2019-07-23 | $96.74 | $98.22 | $96.39 | $97.81 | $95.01 | 269,028 |
| 2019-07-22 | $95.88 | $97.01 | $95.42 | $96.01 | $93.27 | 191,775 |
| 2019-07-19 | $96.98 | $98.18 | $95.81 | $95.88 | $93.14 | 197,810 |
| 2019-07-18 | $96.46 | $97.70 | $96.06 | $96.88 | $94.11 | 216,698 |
| 2019-07-17 | $98.36 | $98.48 | $96.24 | $96.75 | $93.98 | 218,658 |
| 2019-07-16 | $97.37 | $99.65 | $95.98 | $98.69 | $95.87 | 220,215 |
| 2019-07-15 | $98.54 | $98.54 | $96.95 | $97.86 | $95.06 | 191,856 |
| 2019-07-12 | $97.30 | $98.80 | $97.30 | $98.43 | $95.62 | 183,281 |
| 2019-07-11 | $96.13 | $97.49 | $95.78 | $97.32 | $94.54 | 218,559 |
| 2019-07-10 | $97.13 | $97.49 | $95.30 | $95.42 | $92.69 | 230,256 |
| 2019-07-09 | $96.02 | $97.12 | $95.71 | $96.75 | $93.98 | 208,617 |
| 2019-07-08 | $98.00 | $98.08 | $96.64 | $96.84 | $94.07 | 280,436 |
| 2019-07-05 | $97.94 | $98.83 | $97.15 | $98.69 | $95.87 | 147,888 |
| 2019-07-03 | $98.23 | $99.55 | $97.69 | $98.66 | $95.84 | 158,739 |
| 2019-07-02 | $96.86 | $97.89 | $96.48 | $97.87 | $95.07 | 259,919 |
| 2019-07-01 | $99.30 | $99.30 | $96.22 | $97.19 | $94.41 | 279,943 |
| 2019-06-28 | $96.67 | $97.96 | $95.99 | $96.40 | $93.64 | 1,738,262 |
| 2019-06-27 | $93.38 | $96.68 | $92.97 | $96.50 | $93.74 | 299,401 |
| 2019-06-26 | $93.07 | $93.93 | $92.79 | $93.04 | $90.38 | 258,699 |
| 2019-06-25 | $95.02 | $95.02 | $92.48 | $92.73 | $90.08 | 336,273 |
| 2019-06-24 | $95.31 | $96.47 | $94.85 | $95.02 | $92.30 | 323,450 |
| 2019-06-21 | $96.42 | $96.57 | $95.03 | $95.39 | $92.66 | 540,973 |
| 2019-06-20 | $98.45 | $98.45 | $96.70 | $97.19 | $94.41 | 288,222 |
| 2019-06-19 | $98.87 | $98.98 | $96.49 | $97.01 | $94.24 | 300,809 |
| 2019-06-18 | $98.05 | $100.45 | $97.84 | $98.69 | $95.87 | 293,525 |
| 2019-06-17 | $97.77 | $99.48 | $96.89 | $97.27 | $94.49 | 372,819 |
| 2019-06-14 | $97.31 | $98.58 | $96.11 | $97.75 | $94.96 | 188,457 |
| 2019-06-13 | $98.32 | $98.91 | $96.90 | $97.43 | $94.65 | 207,712 |
| 2019-06-12 | $97.35 | $98.41 | $96.69 | $97.70 | $94.91 | 177,208 |
| 2019-06-11 | $99.06 | $101.04 | $97.00 | $97.82 | $95.02 | 267,705 |
| 2019-06-10 | $94.05 | $98.33 | $94.05 | $97.98 | $95.18 | 479,747 |
| 2019-06-07 | $91.34 | $95.12 | $91.23 | $93.44 | $90.77 | 319,768 |
| 2019-06-06 | $92.01 | $92.47 | $90.13 | $90.79 | $88.19 | 340,905 |
| 2019-06-05 | $94.38 | $94.73 | $91.01 | $92.44 | $89.80 | 275,423 |
| 2019-06-04 | $89.77 | $93.91 | $89.76 | $93.75 | $91.07 | 265,062 |
| 2019-06-03 | $89.55 | $90.02 | $87.91 | $88.66 | $86.13 | 427,683 |
| 2019-05-31 | $90.54 | $91.59 | $89.58 | $89.90 | $87.33 | 336,808 |
| 2019-05-30 | $92.45 | $93.31 | $91.43 | $92.14 | $89.51 | 182,708 |
| 2019-05-29 | $91.62 | $92.82 | $90.88 | $92.14 | $89.51 | 216,036 |
| 2019-05-28 | $94.41 | $94.99 | $92.45 | $92.50 | $89.86 | 271,337 |
| 2019-05-24 | $93.67 | $94.81 | $93.37 | $94.10 | $91.41 | 198,509 |
| 2019-05-23 | $93.69 | $94.44 | $91.73 | $92.68 | $90.03 | 277,715 |
| 2019-05-22 | $95.81 | $96.35 | $94.69 | $94.77 | $92.06 | 225,240 |
| 2019-05-21 | $96.09 | $97.22 | $95.42 | $96.74 | $93.53 | 232,882 |
| 2019-05-20 | $95.21 | $96.03 | $94.32 | $95.19 | $92.03 | 207,616 |
| 2019-05-17 | $97.56 | $98.54 | $96.43 | $96.53 | $93.33 | 209,365 |
| 2019-05-16 | $97.82 | $99.90 | $97.38 | $98.77 | $95.49 | 197,134 |
| 2019-05-15 | $96.03 | $97.86 | $95.11 | $97.53 | $94.29 | 243,051 |
| 2019-05-14 | $95.48 | $98.25 | $94.75 | $97.18 | $93.96 | 389,313 |
| 2019-05-13 | $96.23 | $96.23 | $94.09 | $94.98 | $91.83 | 512,519 |
| 2019-05-10 | $99.49 | $99.89 | $96.21 | $98.42 | $95.16 | 494,511 |
| 2019-05-09 | $100.74 | $100.81 | $98.10 | $100.41 | $97.08 | 502,804 |
| 2019-05-08 | $99.72 | $102.84 | $99.01 | $102.13 | $98.74 | 398,275 |
| 2019-05-07 | $103.18 | $103.88 | $99.31 | $100.12 | $96.80 | 474,664 |
| 2019-05-06 | $105.01 | $106.15 | $103.57 | $105.96 | $102.44 | 281,679 |
| 2019-05-03 | $105.48 | $107.33 | $105.48 | $107.25 | $103.69 | 416,724 |
| 2019-05-02 | $105.20 | $106.15 | $103.12 | $104.83 | $101.35 | 252,759 |
| 2019-05-01 | $106.82 | $107.90 | $105.66 | $105.85 | $102.34 | 263,187 |
| 2019-04-30 | $107.07 | $107.47 | $104.19 | $105.63 | $102.13 | 444,617 |
| 2019-04-29 | $105.69 | $108.23 | $105.07 | $107.34 | $103.78 | 290,909 |
| 2019-04-26 | $105.33 | $105.33 | $103.71 | $105.17 | $101.68 | 556,042 |
| 2019-04-25 | $106.50 | $106.92 | $102.97 | $105.06 | $101.57 | 311,771 |
| 2019-04-24 | $107.97 | $108.15 | $106.40 | $106.46 | $102.93 | 380,367 |
| 2019-04-23 | $106.20 | $108.74 | $105.67 | $107.97 | $104.39 | 382,991 |
| 2019-04-22 | $104.83 | $106.36 | $104.74 | $106.00 | $102.48 | 223,331 |
| 2019-04-18 | $104.82 | $105.65 | $103.45 | $104.57 | $101.10 | 233,205 |
| 2019-04-17 | $105.50 | $105.84 | $104.07 | $104.93 | $101.45 | 301,033 |
| 2019-04-16 | $104.54 | $105.04 | $103.68 | $104.98 | $101.50 | 191,259 |
| 2019-04-15 | $103.91 | $104.30 | $102.76 | $103.92 | $100.47 | 255,520 |
| 2019-04-12 | $102.66 | $104.58 | $102.66 | $103.85 | $100.40 | 315,705 |
| 2019-04-11 | $100.52 | $101.98 | $100.28 | $101.83 | $98.45 | 347,985 |
| 2019-04-10 | $99.16 | $100.18 | $98.80 | $100.16 | $96.84 | 359,585 |
| 2019-04-09 | $100.42 | $100.68 | $98.66 | $99.04 | $95.75 | 258,771 |
| 2019-04-08 | $100.04 | $101.37 | $99.64 | $100.80 | $97.46 | 339,525 |
| 2019-04-05 | $98.14 | $100.72 | $97.62 | $100.40 | $97.07 | 456,633 |
| 2019-04-04 | $97.19 | $98.39 | $96.96 | $97.54 | $94.30 | 264,502 |
| 2019-04-03 | $98.30 | $98.71 | $96.80 | $97.01 | $93.79 | 313,713 |
| 2019-04-02 | $96.73 | $97.57 | $95.90 | $97.26 | $94.03 | 279,760 |
| 2019-04-01 | $94.52 | $96.90 | $93.55 | $96.78 | $93.57 | 381,022 |
| 2019-03-29 | $95.41 | $96.81 | $93.38 | $93.50 | $90.40 | 501,904 |
| 2019-03-28 | $93.71 | $95.66 | $93.71 | $94.66 | $91.52 | 269,624 |
| 2019-03-27 | $93.38 | $94.10 | $91.35 | $93.36 | $90.26 | 413,038 |
| 2019-03-26 | $93.17 | $94.44 | $92.19 | $93.25 | $90.16 | 238,301 |
| 2019-03-25 | $92.51 | $94.14 | $91.73 | $92.63 | $89.56 | 253,351 |
| 2019-03-22 | $95.66 | $95.66 | $92.77 | $92.78 | $89.70 | 264,888 |
| 2019-03-21 | $94.37 | $97.18 | $94.37 | $96.57 | $93.37 | 568,808 |
| 2019-03-20 | $95.47 | $95.83 | $93.42 | $94.64 | $91.50 | 308,275 |
| 2019-03-19 | $96.79 | $97.42 | $95.17 | $95.59 | $92.42 | 265,514 |
| 2019-03-18 | $95.32 | $96.46 | $94.64 | $96.07 | $92.88 | 297,617 |
| 2019-03-15 | $94.20 | $95.73 | $94.20 | $95.04 | $91.89 | 979,937 |
| 2019-03-14 | $94.30 | $94.87 | $93.39 | $93.78 | $90.67 | 399,771 |
| 2019-03-13 | $94.99 | $96.09 | $94.29 | $94.47 | $91.34 | 415,474 |
| 2019-03-12 | $95.54 | $96.33 | $93.89 | $94.40 | $91.27 | 501,798 |
| 2019-03-11 | $97.35 | $97.81 | $94.61 | $95.42 | $92.25 | 631,078 |
| 2019-03-08 | $95.27 | $96.85 | $95.01 | $96.70 | $93.49 | 378,656 |
| 2019-03-07 | $98.33 | $98.62 | $95.79 | $96.00 | $92.82 | 506,618 |
| 2019-03-06 | $98.73 | $100.38 | $98.23 | $98.75 | $95.47 | 459,501 |
| 2019-03-05 | $101.27 | $101.39 | $98.70 | $98.73 | $95.45 | 447,091 |
| 2019-03-04 | $100.97 | $102.35 | $98.68 | $101.18 | $97.82 | 837,479 |
| 2019-03-01 | $98.51 | $101.26 | $98.25 | $100.80 | $97.46 | 586,962 |
| 2019-02-28 | $103.36 | $103.57 | $93.13 | $97.34 | $94.11 | 1,070,700 |
| 2019-02-27 | $96.01 | $98.57 | $95.33 | $97.58 | $94.34 | 514,209 |
| 2019-02-26 | $98.00 | $98.89 | $96.23 | $96.46 | $92.83 | 635,569 |
| 2019-02-25 | $99.61 | $99.74 | $98.15 | $98.84 | $95.12 | 487,579 |
| 2019-02-22 | $96.40 | $98.88 | $96.40 | $98.81 | $95.09 | 441,716 |
| 2019-02-21 | $96.79 | $97.52 | $95.44 | $95.69 | $92.09 | 659,689 |
| 2019-02-20 | $95.42 | $98.12 | $95.24 | $97.00 | $93.35 | 627,244 |
| 2019-02-19 | $94.13 | $95.79 | $94.13 | $95.26 | $91.68 | 300,679 |
| 2019-02-15 | $93.50 | $95.00 | $93.34 | $94.58 | $91.02 | 461,258 |
| 2019-02-14 | $92.43 | $93.41 | $91.55 | $92.79 | $89.30 | 380,034 |
| 2019-02-13 | $93.98 | $94.98 | $93.26 | $93.66 | $90.14 | 269,323 |
| 2019-02-12 | $92.21 | $93.24 | $91.71 | $92.86 | $89.37 | 211,319 |
| 2019-02-11 | $90.07 | $91.35 | $89.62 | $91.19 | $87.76 | 281,013 |
| 2019-02-08 | $88.97 | $90.33 | $88.97 | $90.02 | $86.63 | 375,732 |
| 2019-02-07 | $90.78 | $90.84 | $89.11 | $90.09 | $86.70 | 482,602 |
| 2019-02-06 | $91.42 | $92.39 | $91.15 | $91.81 | $88.36 | 398,318 |
| 2019-02-05 | $92.27 | $93.10 | $91.40 | $91.97 | $88.51 | 378,150 |
| 2019-02-04 | $89.73 | $91.64 | $89.73 | $91.52 | $88.08 | 317,899 |
| 2019-02-01 | $88.66 | $90.12 | $87.87 | $90.04 | $86.65 | 405,761 |
| 2019-01-31 | $88.08 | $89.00 | $87.41 | $88.54 | $85.21 | 468,378 |
| 2019-01-30 | $89.02 | $89.02 | $86.53 | $87.90 | $84.59 | 477,226 |
| 2019-01-29 | $87.21 | $88.66 | $87.21 | $87.97 | $84.66 | 446,103 |
| 2019-01-28 | $84.50 | $87.49 | $83.87 | $87.21 | $83.93 | 422,175 |
| 2019-01-25 | $84.47 | $86.30 | $84.42 | $85.56 | $82.34 | 523,146 |
| 2019-01-24 | $81.21 | $84.15 | $81.15 | $83.35 | $80.22 | 377,270 |
| 2019-01-23 | $81.50 | $82.18 | $80.00 | $81.30 | $78.24 | 543,205 |
| 2019-01-22 | $83.35 | $83.83 | $80.84 | $81.05 | $78.00 | 709,380 |
| 2019-01-18 | $82.50 | $84.17 | $81.95 | $83.77 | $80.62 | 478,282 |
| 2019-01-17 | $79.60 | $81.97 | $79.60 | $81.45 | $78.39 | 637,513 |
| 2019-01-16 | $77.95 | $80.16 | $77.95 | $80.00 | $76.99 | 464,267 |
| 2019-01-15 | $78.76 | $78.79 | $77.56 | $77.98 | $75.05 | 279,324 |
| 2019-01-14 | $78.04 | $79.75 | $77.34 | $78.51 | $75.56 | 493,538 |
| 2019-01-11 | $77.00 | $78.72 | $76.22 | $78.62 | $75.66 | 400,290 |
| 2019-01-10 | $76.35 | $78.27 | $76.15 | $77.78 | $74.85 | 440,850 |
| 2019-01-09 | $78.33 | $78.51 | $76.08 | $77.03 | $74.13 | 648,779 |
| 2019-01-08 | $76.74 | $78.22 | $75.68 | $77.92 | $74.99 | 631,052 |
| 2019-01-07 | $72.90 | $75.73 | $71.07 | $75.35 | $72.52 | 551,867 |
| 2019-01-04 | $69.81 | $73.43 | $69.64 | $73.28 | $70.52 | 686,478 |
| 2019-01-03 | $69.01 | $69.77 | $66.94 | $68.13 | $65.57 | 476,050 |
| 2019-01-02 | $69.43 | $71.51 | $68.24 | $69.98 | $67.35 | 587,895 |
| 2018-12-31 | $70.21 | $71.25 | $68.72 | $70.51 | $67.86 | 553,609 |
| 2018-12-28 | $68.59 | $70.81 | $67.73 | $69.61 | $66.99 | 802,889 |
| 2018-12-27 | $65.46 | $68.85 | $64.48 | $67.99 | $65.43 | 674,388 |
| 2018-12-26 | $61.87 | $66.99 | $60.70 | $66.84 | $64.33 | 551,753 |
| 2018-12-24 | $62.19 | $62.58 | $60.68 | $61.33 | $59.02 | 423,746 |
| 2018-12-21 | $65.07 | $66.12 | $62.05 | $62.52 | $60.17 | 1,678,171 |
| 2018-12-20 | $66.84 | $68.01 | $64.22 | $65.05 | $62.60 | 960,514 |
| 2018-12-19 | $70.34 | $72.20 | $66.93 | $67.64 | $65.10 | 595,467 |
| 2018-12-18 | $73.56 | $74.02 | $70.17 | $70.60 | $67.50 | 630,940 |
| 2018-12-17 | $72.20 | $74.56 | $70.50 | $72.57 | $69.38 | 624,065 |
| 2018-12-14 | $71.42 | $74.72 | $70.83 | $72.31 | $69.13 | 428,372 |
| 2018-12-13 | $73.97 | $74.75 | $72.51 | $72.66 | $69.46 | 457,815 |
| 2018-12-12 | $72.90 | $75.25 | $72.73 | $73.28 | $70.06 | 439,595 |
| 2018-12-11 | $75.30 | $76.24 | $71.74 | $71.76 | $68.60 | 530,268 |
| 2018-12-10 | $72.48 | $74.45 | $71.71 | $73.92 | $70.67 | 692,419 |
| 2018-12-07 | $75.55 | $78.27 | $72.33 | $72.60 | $69.41 | 593,239 |
| 2018-12-06 | $76.07 | $76.14 | $73.70 | $75.38 | $72.07 | 771,895 |
| 2018-12-04 | $84.47 | $84.97 | $77.24 | $77.84 | $74.42 | 736,988 |
| 2018-12-03 | $83.36 | $85.64 | $82.66 | $85.06 | $81.32 | 677,435 |
| 2018-11-30 | $81.13 | $81.36 | $80.05 | $81.20 | $77.63 | 615,083 |
| 2018-11-29 | $79.48 | $82.48 | $79.48 | $81.73 | $78.14 | 1,001,375 |
| 2018-11-28 | $77.86 | $80.08 | $76.63 | $79.89 | $76.38 | 573,927 |
| 2018-11-27 | $76.99 | $78.30 | $76.56 | $77.96 | $74.53 | 526,279 |
| 2018-11-26 | $76.50 | $78.95 | $76.45 | $77.13 | $73.74 | 471,801 |
| 2018-11-23 | $76.28 | $77.98 | $75.96 | $76.04 | $72.70 | 225,733 |
| 2018-11-21 | $73.93 | $77.73 | $73.93 | $76.58 | $73.21 | 435,273 |
| 2018-11-20 | $75.20 | $75.71 | $72.50 | $73.10 | $69.89 | 840,496 |
| 2018-11-19 | $76.37 | $77.32 | $76.07 | $76.59 | $73.22 | 718,399 |
| 2018-11-16 | $74.64 | $77.30 | $74.49 | $76.61 | $73.24 | 769,403 |
| 2018-11-15 | $75.20 | $75.97 | $72.10 | $75.52 | $72.20 | 998,744 |
| 2018-11-14 | $77.19 | $79.08 | $76.30 | $76.36 | $73.00 | 824,431 |
| 2018-11-13 | $75.95 | $78.14 | $75.49 | $75.51 | $72.19 | 793,197 |
| 2018-11-12 | $80.46 | $80.51 | $75.39 | $75.80 | $72.47 | 1,484,334 |
| 2018-11-09 | $85.94 | $86.79 | $79.14 | $80.51 | $76.97 | 1,441,204 |
| 2018-11-08 | $90.83 | $91.11 | $86.51 | $87.36 | $83.52 | 1,118,002 |
| 2018-11-07 | $91.09 | $95.22 | $90.07 | $91.69 | $87.66 | 1,435,194 |
| 2018-11-06 | $96.48 | $97.23 | $95.04 | $96.20 | $91.97 | 597,427 |
| 2018-11-05 | $97.96 | $98.04 | $96.06 | $97.18 | $92.91 | 481,917 |
| 2018-11-02 | $97.31 | $98.28 | $95.85 | $98.02 | $93.71 | 546,763 |
| 2018-11-01 | $89.08 | $98.18 | $88.49 | $97.08 | $92.81 | 847,464 |
| 2018-10-31 | $88.06 | $89.70 | $87.30 | $88.49 | $84.60 | 631,151 |
| 2018-10-30 | $83.88 | $86.72 | $83.88 | $86.69 | $82.88 | 448,686 |
| 2018-10-29 | $87.22 | $88.40 | $83.40 | $84.55 | $80.83 | 624,772 |
| 2018-10-26 | $85.59 | $86.63 | $83.65 | $85.98 | $82.20 | 668,613 |
| 2018-10-25 | $84.49 | $87.11 | $84.49 | $86.58 | $82.77 | 726,582 |
| 2018-10-24 | $86.75 | $87.63 | $83.78 | $83.94 | $80.25 | 940,261 |
| 2018-10-23 | $87.61 | $88.41 | $85.52 | $86.92 | $83.10 | 660,566 |
| 2018-10-22 | $90.20 | $90.50 | $88.23 | $89.19 | $85.27 | 535,107 |
| 2018-10-19 | $91.56 | $92.49 | $89.35 | $89.96 | $86.00 | 537,404 |
| 2018-10-18 | $94.23 | $94.23 | $90.30 | $91.55 | $87.52 | 638,577 |
| 2018-10-17 | $95.61 | $96.31 | $94.03 | $94.69 | $90.53 | 568,518 |
| 2018-10-16 | $93.49 | $96.78 | $93.49 | $95.99 | $91.77 | 545,217 |
| 2018-10-15 | $93.55 | $94.31 | $92.23 | $93.45 | $89.34 | 551,540 |
| 2018-10-12 | $95.29 | $95.63 | $92.00 | $93.73 | $89.61 | 687,040 |
| 2018-10-11 | $95.00 | $95.22 | $92.69 | $93.59 | $89.47 | 1,114,208 |
| 2018-10-10 | $99.72 | $99.72 | $94.92 | $95.11 | $90.93 | 855,680 |
| 2018-10-09 | $101.12 | $102.23 | $100.04 | $100.19 | $95.78 | 658,277 |
| 2018-10-08 | $101.10 | $102.44 | $100.25 | $101.65 | $97.18 | 581,259 |
| 2018-10-05 | $103.21 | $103.65 | $100.94 | $101.94 | $97.46 | 824,610 |
| 2018-10-04 | $106.94 | $107.45 | $102.66 | $103.07 | $98.54 | 834,208 |
| 2018-10-03 | $108.50 | $108.61 | $106.34 | $107.37 | $102.65 | 634,523 |
| 2018-10-02 | $109.00 | $109.28 | $107.36 | $108.29 | $103.53 | 744,564 |
| 2018-10-01 | $112.12 | $112.75 | $108.63 | $109.01 | $104.22 | 474,296 |
| 2018-09-28 | $111.52 | $112.61 | $110.68 | $111.75 | $106.84 | 425,776 |
| 2018-09-27 | $114.00 | $114.09 | $110.95 | $111.48 | $106.58 | 1,085,630 |
| 2018-09-26 | $117.18 | $118.15 | $116.54 | $116.72 | $111.59 | 414,308 |
| 2018-09-25 | $116.40 | $117.89 | $116.22 | $117.30 | $112.14 | 525,471 |
| 2018-09-24 | $117.75 | $117.81 | $114.63 | $116.16 | $111.05 | 397,695 |
| 2018-09-21 | $118.19 | $119.30 | $117.78 | $118.00 | $112.81 | 562,047 |
| 2018-09-20 | $116.55 | $118.58 | $115.26 | $118.15 | $112.95 | 418,804 |
| 2018-09-19 | $115.42 | $116.75 | $115.38 | $116.11 | $111.00 | 410,357 |
| 2018-09-18 | $113.74 | $116.65 | $113.74 | $116.11 | $110.62 | 380,322 |
| 2018-09-17 | $114.25 | $114.43 | $113.36 | $113.82 | $108.44 | 262,369 |
| 2018-09-14 | $112.06 | $114.51 | $111.07 | $114.29 | $108.89 | 453,769 |
| 2018-09-13 | $109.78 | $112.17 | $109.70 | $112.07 | $106.77 | 451,358 |
| 2018-09-12 | $108.00 | $110.05 | $107.64 | $109.84 | $104.65 | 723,725 |
| 2018-09-11 | $112.45 | $112.45 | $108.20 | $108.43 | $103.31 | 1,010,843 |
| 2018-09-10 | $115.33 | $115.70 | $112.64 | $112.89 | $107.56 | 851,639 |
| 2018-09-07 | $115.75 | $115.98 | $114.30 | $115.32 | $109.87 | 856,121 |
| 2018-09-06 | $118.43 | $119.14 | $115.86 | $115.96 | $110.48 | 676,126 |
| 2018-09-05 | $118.11 | $118.93 | $116.66 | $118.31 | $112.72 | 1,017,872 |
| 2018-09-04 | $118.45 | $119.78 | $117.08 | $118.28 | $112.69 | 844,250 |
| 2018-08-31 | $121.53 | $121.53 | $116.90 | $119.00 | $113.38 | 7,085,282 |
| 2018-08-30 | $122.25 | $123.79 | $121.30 | $121.61 | $115.86 | 444,847 |
| 2018-08-29 | $123.94 | $124.39 | $121.05 | $121.75 | $116.00 | 588,508 |
| 2018-08-28 | $123.61 | $125.10 | $122.79 | $124.69 | $118.80 | 250,256 |
| 2018-08-27 | $125.01 | $126.17 | $122.89 | $123.35 | $117.52 | 242,999 |
| 2018-08-24 | $124.31 | $125.17 | $123.75 | $124.83 | $118.93 | 213,600 |
| 2018-08-23 | $126.06 | $126.52 | $123.90 | $124.30 | $118.43 | 254,685 |
| 2018-08-22 | $126.25 | $126.60 | $124.82 | $126.15 | $120.19 | 208,616 |
| 2018-08-21 | $123.26 | $126.84 | $123.26 | $126.33 | $120.36 | 423,442 |
| 2018-08-20 | $120.97 | $123.61 | $120.72 | $123.27 | $117.44 | 237,753 |
| 2018-08-17 | $119.58 | $120.79 | $118.00 | $120.56 | $114.86 | 200,100 |
| 2018-08-16 | $117.35 | $120.23 | $117.00 | $119.91 | $114.24 | 192,831 |
| 2018-08-15 | $118.24 | $118.63 | $116.61 | $117.28 | $111.74 | 237,874 |
| 2018-08-14 | $115.96 | $118.90 | $115.75 | $118.73 | $113.12 | 164,052 |
| 2018-08-13 | $117.11 | $117.76 | $114.97 | $115.96 | $110.48 | 218,989 |
| 2018-08-10 | $117.74 | $118.47 | $117.03 | $117.19 | $111.65 | 147,196 |
| 2018-08-09 | $118.10 | $120.19 | $117.60 | $117.73 | $112.17 | 134,290 |
| 2018-08-08 | $121.02 | $121.45 | $117.79 | $117.87 | $112.30 | 216,581 |
| 2018-08-07 | $120.94 | $121.73 | $120.45 | $120.95 | $115.23 | 388,583 |
| 2018-08-06 | $119.74 | $121.58 | $118.79 | $121.20 | $115.47 | 269,426 |
| 2018-08-03 | $122.80 | $122.98 | $117.98 | $119.78 | $114.12 | 381,400 |
| 2018-08-02 | $116.65 | $122.79 | $113.85 | $122.35 | $116.57 | 617,615 |
| 2018-08-01 | $119.20 | $119.25 | $116.29 | $116.94 | $111.41 | 382,061 |
| 2018-07-31 | $117.84 | $119.56 | $117.70 | $119.11 | $113.48 | 189,178 |
| 2018-07-30 | $119.06 | $119.40 | $117.75 | $118.02 | $112.44 | 178,415 |
| 2018-07-27 | $122.24 | $122.26 | $118.66 | $119.13 | $113.50 | 292,469 |
| 2018-07-26 | $116.03 | $122.59 | $116.03 | $122.21 | $116.44 | 694,464 |
| 2018-07-25 | $117.45 | $117.95 | $115.63 | $116.12 | $110.63 | 230,057 |
| 2018-07-24 | $121.00 | $121.00 | $116.26 | $117.74 | $112.18 | 230,658 |
| 2018-07-23 | $119.95 | $120.72 | $118.98 | $120.01 | $114.34 | 174,067 |
| 2018-07-20 | $120.49 | $120.91 | $119.67 | $119.98 | $114.31 | 174,384 |
| 2018-07-19 | $118.90 | $120.33 | $118.80 | $120.07 | $114.40 | 206,595 |
| 2018-07-18 | $119.19 | $120.42 | $117.91 | $119.67 | $114.02 | 270,248 |
| 2018-07-17 | $118.70 | $119.93 | $118.70 | $119.06 | $113.43 | 215,003 |
| 2018-07-16 | $118.50 | $119.22 | $117.76 | $118.59 | $112.99 | 280,229 |
| 2018-07-13 | $117.36 | $118.61 | $117.14 | $117.85 | $112.28 | 351,208 |
| 2018-07-12 | $120.25 | $120.55 | $117.74 | $117.83 | $112.26 | 340,072 |
| 2018-07-11 | $117.61 | $119.93 | $116.94 | $119.34 | $113.70 | 345,982 |
| 2018-07-10 | $118.62 | $119.25 | $117.87 | $118.29 | $112.70 | 356,404 |
| 2018-07-09 | $116.88 | $118.84 | $116.85 | $118.63 | $113.02 | 404,213 |
| 2018-07-06 | $115.10 | $117.15 | $114.52 | $116.39 | $110.89 | 283,257 |
| 2018-07-05 | $117.58 | $117.58 | $113.82 | $115.03 | $109.59 | 365,043 |
| 2018-07-03 | $113.71 | $118.55 | $113.56 | $117.25 | $111.71 | 362,368 |
| 2018-07-02 | $113.17 | $115.05 | $113.15 | $113.61 | $108.24 | 511,806 |
| 2018-06-29 | $108.75 | $113.53 | $108.51 | $112.96 | $107.62 | 856,445 |
| 2018-06-28 | $110.15 | $110.33 | $107.17 | $108.67 | $103.53 | 504,996 |
| 2018-06-27 | $113.14 | $113.14 | $110.19 | $110.31 | $105.10 | 525,064 |
| 2018-06-26 | $115.00 | $115.11 | $112.40 | $112.77 | $107.44 | 527,172 |
| 2018-06-25 | $116.76 | $117.22 | $113.67 | $115.22 | $109.78 | 464,769 |
| 2018-06-22 | $119.74 | $121.45 | $117.49 | $117.98 | $112.40 | 420,851 |
| 2018-06-21 | $120.50 | $121.17 | $118.07 | $119.14 | $113.51 | 434,134 |
| 2018-06-20 | $121.18 | $123.04 | $119.48 | $120.31 | $114.62 | 298,048 |
| 2018-06-19 | $119.41 | $119.82 | $118.19 | $119.70 | $114.04 | 321,938 |
| 2018-06-18 | $119.88 | $120.65 | $119.20 | $120.25 | $114.57 | 231,556 |
| 2018-06-15 | $119.00 | $120.57 | $118.68 | $120.50 | $114.81 | 249,551 |
| 2018-06-14 | $118.08 | $120.15 | $118.08 | $119.65 | $114.00 | 293,302 |
| 2018-06-13 | $122.38 | $122.38 | $117.77 | $117.86 | $112.29 | 362,765 |
| 2018-06-12 | $121.80 | $122.81 | $120.68 | $122.22 | $116.44 | 222,819 |
| 2018-06-11 | $122.13 | $122.87 | $121.26 | $122.01 | $116.24 | 175,195 |
| 2018-06-08 | $122.49 | $124.14 | $120.92 | $122.01 | $116.24 | 211,842 |
| 2018-06-07 | $124.11 | $124.49 | $122.19 | $122.48 | $116.69 | 218,629 |
| 2018-06-06 | $121.84 | $123.60 | $121.84 | $123.17 | $117.35 | 235,214 |
| 2018-06-05 | $120.96 | $122.73 | $119.77 | $121.99 | $116.23 | 304,247 |
| 2018-06-04 | $121.75 | $122.12 | $121.00 | $121.66 | $115.91 | 180,309 |
| 2018-06-01 | $121.07 | $122.75 | $120.34 | $121.74 | $115.99 | 318,318 |
| 2018-05-31 | $122.08 | $122.91 | $119.54 | $120.24 | $114.56 | 640,904 |
| 2018-05-30 | $118.91 | $122.28 | $118.91 | $121.93 | $116.17 | 769,084 |
| 2018-05-29 | $119.11 | $119.47 | $117.17 | $118.16 | $112.58 | 295,026 |
| 2018-05-25 | $118.61 | $119.65 | $118.44 | $119.60 | $113.95 | 303,306 |
| 2018-05-24 | $118.17 | $119.12 | $117.84 | $119.00 | $113.38 | 263,763 |
| 2018-05-23 | $118.01 | $119.36 | $118.01 | $118.58 | $112.60 | 307,445 |
| 2018-05-22 | $119.34 | $120.32 | $118.31 | $118.67 | $112.68 | 313,740 |
| 2018-05-21 | $119.09 | $119.10 | $116.17 | $118.60 | $112.62 | 314,592 |
| 2018-05-18 | $118.47 | $119.23 | $116.73 | $118.39 | $112.42 | 483,590 |
| 2018-05-17 | $118.49 | $118.86 | $115.98 | $117.69 | $111.75 | 340,134 |
| 2018-05-16 | $116.67 | $119.27 | $116.52 | $118.43 | $112.46 | 331,830 |
| 2018-05-15 | $116.92 | $117.21 | $115.11 | $116.82 | $110.93 | 317,469 |
| 2018-05-14 | $120.00 | $120.43 | $117.09 | $117.53 | $111.60 | 333,850 |
| 2018-05-11 | $118.11 | $120.09 | $117.70 | $119.41 | $113.39 | 484,987 |
| 2018-05-10 | $120.19 | $120.20 | $118.05 | $118.37 | $112.40 | 222,969 |
| 2018-05-09 | $119.80 | $120.19 | $118.09 | $119.38 | $113.36 | 387,881 |
| 2018-05-08 | $117.56 | $119.93 | $116.80 | $119.28 | $113.26 | 401,037 |
| 2018-05-07 | $118.10 | $119.70 | $116.57 | $118.27 | $112.30 | 556,319 |
| 2018-05-04 | $118.81 | $120.93 | $116.64 | $117.37 | $111.45 | 672,791 |
| 2018-05-03 | $120.00 | $123.85 | $117.06 | $119.00 | $113.00 | 1,435,234 |
| 2018-05-02 | $124.75 | $125.58 | $121.74 | $122.99 | $116.79 | 1,479,476 |
| 2018-05-01 | $123.18 | $124.53 | $122.18 | $124.41 | $118.13 | 2,082,958 |
| 2018-04-30 | $122.00 | $129.02 | $120.10 | $122.61 | $116.42 | 3,375,119 |
| 2018-04-27 | $135.52 | $136.58 | $133.72 | $134.43 | $127.65 | 83,586 |
| 2018-04-26 | $137.37 | $137.67 | $134.83 | $135.16 | $128.34 | 101,953 |
| 2018-04-25 | $137.27 | $137.73 | $136.03 | $136.77 | $129.87 | 112,890 |
| 2018-04-24 | $136.70 | $137.75 | $136.06 | $137.49 | $130.55 | 221,931 |
| 2018-04-23 | $136.33 | $137.05 | $134.24 | $135.91 | $129.05 | 91,578 |
| 2018-04-20 | $136.42 | $137.61 | $135.04 | $135.98 | $129.12 | 104,927 |
| 2018-04-19 | $136.09 | $138.00 | $136.09 | $136.79 | $129.89 | 115,581 |
| 2018-04-18 | $136.70 | $138.46 | $135.51 | $136.76 | $129.86 | 143,046 |
| 2018-04-17 | $136.43 | $137.65 | $135.10 | $136.47 | $129.59 | 218,276 |
| 2018-04-16 | $129.61 | $137.65 | $129.61 | $135.94 | $129.08 | 430,977 |
| 2018-04-13 | $131.54 | $132.50 | $128.27 | $128.88 | $122.38 | 149,420 |
| 2018-04-12 | $131.39 | $132.34 | $130.67 | $131.04 | $124.43 | 91,918 |
| 2018-04-11 | $128.89 | $132.09 | $128.89 | $130.82 | $124.22 | 127,246 |
| 2018-04-10 | $131.59 | $133.28 | $128.66 | $129.19 | $122.67 | 107,097 |
| 2018-04-09 | $131.56 | $132.49 | $129.91 | $130.18 | $123.61 | 105,619 |
| 2018-04-06 | $132.65 | $133.96 | $130.27 | $131.15 | $124.53 | 145,472 |
| 2018-04-05 | $133.13 | $134.66 | $131.59 | $133.88 | $127.13 | 152,363 |
| 2018-04-04 | $128.66 | $133.92 | $126.61 | $132.78 | $126.08 | 144,419 |
| 2018-04-03 | $131.46 | $132.36 | $129.85 | $130.21 | $123.64 | 187,515 |
| 2018-04-02 | $133.17 | $133.97 | $130.15 | $131.01 | $124.40 | 199,583 |
| 2018-03-29 | $133.92 | $135.24 | $133.19 | $133.20 | $126.48 | 258,628 |
| 2018-03-28 | $134.63 | $135.80 | $133.41 | $133.76 | $127.01 | 127,061 |
| 2018-03-27 | $137.42 | $137.42 | $132.58 | $134.31 | $127.53 | 203,013 |
| 2018-03-26 | $135.57 | $137.45 | $134.01 | $136.50 | $129.61 | 180,588 |
| 2018-03-23 | $135.80 | $135.80 | $132.73 | $133.59 | $126.85 | 181,170 |
| 2018-03-22 | $137.12 | $139.44 | $135.37 | $135.44 | $128.61 | 117,364 |
| 2018-03-21 | $139.34 | $139.90 | $137.46 | $138.19 | $131.22 | 200,615 |
| 2018-03-20 | $141.31 | $141.58 | $139.01 | $139.49 | $132.45 | 176,365 |
| 2018-03-19 | $141.59 | $141.67 | $138.94 | $140.98 | $133.87 | 146,296 |
| 2018-03-16 | $142.83 | $142.83 | $140.85 | $141.78 | $134.63 | 266,361 |
| 2018-03-15 | $144.37 | $146.36 | $142.18 | $142.64 | $135.44 | 136,812 |
| 2018-03-14 | $146.94 | $147.65 | $143.53 | $143.93 | $136.67 | 198,899 |
| 2018-03-13 | $148.18 | $150.00 | $145.67 | $146.26 | $138.88 | 151,723 |
| 2018-03-12 | $148.82 | $148.82 | $146.20 | $147.80 | $140.34 | 103,296 |
| 2018-03-09 | $146.81 | $148.54 | $145.04 | $148.21 | $140.73 | 114,962 |
| 2018-03-08 | $147.77 | $148.71 | $145.42 | $145.97 | $138.61 | 121,872 |
| 2018-03-07 | $145.34 | $148.65 | $144.97 | $146.94 | $139.53 | 228,592 |
| 2018-03-06 | $145.32 | $146.44 | $142.80 | $145.98 | $138.62 | 146,708 |
| 2018-03-05 | $145.46 | $147.03 | $143.83 | $144.69 | $137.39 | 276,345 |
| 2018-03-02 | $142.14 | $146.99 | $140.74 | $146.09 | $138.72 | 210,396 |
| 2018-03-01 | $140.10 | $146.85 | $139.90 | $143.38 | $136.15 | 493,146 |
| 2018-02-28 | $139.94 | $142.67 | $138.86 | $140.50 | $133.41 | 200,866 |
| 2018-02-27 | $146.06 | $146.51 | $137.61 | $138.53 | $131.17 | 250,863 |
| 2018-02-26 | $144.72 | $146.07 | $141.77 | $142.46 | $134.89 | 209,607 |
| 2018-02-23 | $142.95 | $145.19 | $141.51 | $144.70 | $137.01 | 183,419 |
| 2018-02-22 | $143.68 | $145.24 | $141.98 | $142.12 | $134.57 | 90,957 |
| 2018-02-21 | $143.25 | $146.31 | $141.72 | $143.46 | $135.84 | 112,999 |
| 2018-02-20 | $141.55 | $144.05 | $141.17 | $142.78 | $135.19 | 114,625 |
| 2018-02-16 | $143.70 | $145.79 | $142.27 | $142.64 | $135.06 | 135,506 |
| 2018-02-15 | $144.62 | $145.69 | $142.61 | $144.55 | $136.87 | 86,204 |
| 2018-02-14 | $138.60 | $143.86 | $138.60 | $143.47 | $135.85 | 133,419 |
| 2018-02-13 | $138.68 | $140.11 | $137.79 | $139.80 | $132.37 | 84,395 |
| 2018-02-12 | $139.52 | $140.36 | $137.51 | $139.25 | $131.85 | 124,707 |
| 2018-02-09 | $137.27 | $139.92 | $133.92 | $138.78 | $131.40 | 269,345 |
| 2018-02-08 | $141.25 | $141.41 | $136.05 | $136.05 | $128.82 | 130,468 |
| 2018-02-07 | $141.23 | $144.35 | $141.00 | $141.09 | $133.59 | 218,114 |
| 2018-02-06 | $136.84 | $142.99 | $135.45 | $141.29 | $133.78 | 292,269 |
| 2018-02-05 | $144.70 | $145.33 | $138.59 | $140.24 | $132.79 | 210,352 |
| 2018-02-02 | $148.51 | $148.79 | $145.47 | $145.60 | $137.86 | 124,267 |
| 2018-02-01 | $151.68 | $151.76 | $148.31 | $149.08 | $141.16 | 228,271 |
| 2018-01-31 | $151.99 | $154.14 | $150.63 | $152.33 | $144.23 | 222,238 |
| 2018-01-30 | $151.06 | $153.83 | $148.92 | $151.53 | $143.48 | 159,651 |
| 2018-01-29 | $150.85 | $153.93 | $149.88 | $152.51 | $144.41 | 185,086 |
| 2018-01-26 | $148.07 | $151.97 | $147.73 | $151.85 | $143.78 | 245,090 |
| 2018-01-25 | $147.10 | $147.97 | $144.89 | $147.97 | $140.11 | 245,824 |
| 2018-01-24 | $145.25 | $147.45 | $143.51 | $145.51 | $137.78 | 246,758 |
| 2018-01-23 | $140.93 | $144.99 | $140.93 | $144.42 | $136.75 | 248,244 |
| 2018-01-22 | $139.20 | $140.97 | $138.54 | $140.75 | $133.27 | 173,287 |
| 2018-01-19 | $135.81 | $139.99 | $135.50 | $139.30 | $131.90 | 199,843 |
| 2018-01-18 | $137.14 | $137.92 | $135.45 | $135.89 | $128.67 | 181,742 |
| 2018-01-17 | $136.40 | $137.43 | $135.59 | $137.10 | $129.81 | 362,830 |
| 2018-01-16 | $137.33 | $138.42 | $135.28 | $135.81 | $128.59 | 115,916 |
| 2018-01-12 | $136.48 | $138.27 | $136.27 | $136.80 | $129.53 | 176,605 |
| 2018-01-11 | $135.38 | $137.00 | $135.09 | $136.33 | $129.09 | 163,437 |
| 2018-01-10 | $134.98 | $135.43 | $133.13 | $134.99 | $127.82 | 147,699 |
| 2018-01-09 | $135.92 | $136.77 | $135.15 | $135.34 | $128.15 | 155,680 |
| 2018-01-08 | $133.71 | $136.52 | $132.26 | $136.16 | $128.92 | 158,644 |
| 2018-01-05 | $136.71 | $136.85 | $133.48 | $134.28 | $127.14 | 233,793 |
| 2018-01-04 | $137.88 | $138.38 | $135.60 | $135.63 | $128.42 | 126,852 |
| 2018-01-03 | $136.14 | $137.68 | $135.53 | $137.29 | $129.99 | 118,601 |
| 2018-01-02 | $135.76 | $136.36 | $134.15 | $136.30 | $129.06 | 193,765 |
| 2017-12-29 | $137.35 | $137.35 | $135.09 | $135.21 | $128.02 | 95,749 |
| 2017-12-28 | $137.26 | $137.60 | $135.30 | $137.05 | $129.77 | 162,978 |
| 2017-12-27 | $135.68 | $137.97 | $135.20 | $137.00 | $129.72 | 107,719 |
| 2017-12-26 | $135.71 | $137.52 | $135.31 | $135.70 | $128.49 | 117,933 |
| 2017-12-22 | $133.29 | $136.14 | $131.71 | $135.67 | $128.46 | 172,313 |
| 2017-12-21 | $131.45 | $133.01 | $131.36 | $132.49 | $125.45 | 150,454 |
| 2017-12-20 | $132.33 | $133.02 | $131.14 | $131.58 | $124.59 | 125,433 |
| 2017-12-19 | $134.89 | $135.22 | $132.07 | $132.29 | $124.88 | 201,782 |
| 2017-12-18 | $132.37 | $135.95 | $132.37 | $134.76 | $127.21 | 237,563 |
| 2017-12-15 | $129.63 | $132.43 | $129.63 | $131.60 | $124.23 | 463,260 |
| 2017-12-14 | $132.61 | $133.22 | $128.71 | $129.41 | $122.16 | 160,917 |
| 2017-12-13 | $131.51 | $133.56 | $131.51 | $132.56 | $125.14 | 203,787 |
| 2017-12-12 | $133.69 | $133.69 | $131.45 | $131.51 | $124.14 | 115,198 |
| 2017-12-11 | $134.69 | $135.47 | $131.71 | $133.71 | $126.22 | 207,371 |
| 2017-12-08 | $135.62 | $137.47 | $134.80 | $135.07 | $127.50 | 106,036 |
| 2017-12-07 | $132.89 | $136.02 | $131.99 | $134.42 | $126.89 | 282,610 |
| 2017-12-06 | $133.18 | $134.42 | $133.02 | $133.24 | $125.78 | 93,303 |
| 2017-12-05 | $132.56 | $134.47 | $130.96 | $133.16 | $125.70 | 165,416 |
| 2017-12-04 | $134.06 | $134.37 | $132.42 | $132.70 | $125.27 | 105,189 |
| 2017-12-01 | $134.42 | $134.42 | $130.61 | $132.98 | $125.53 | 268,741 |
| 2017-11-30 | $134.86 | $135.05 | $133.33 | $134.25 | $126.73 | 174,521 |
| 2017-11-29 | $134.55 | $134.79 | $133.42 | $134.25 | $126.73 | 115,519 |
| 2017-11-28 | $134.00 | $134.48 | $133.10 | $134.18 | $126.66 | 138,085 |
| 2017-11-27 | $134.02 | $134.93 | $132.22 | $133.25 | $125.79 | 179,235 |
| 2017-11-24 | $134.05 | $134.25 | $132.86 | $133.89 | $126.39 | 66,834 |
| 2017-11-22 | $135.71 | $135.83 | $132.55 | $134.04 | $126.53 | 151,893 |
| 2017-11-21 | $135.16 | $136.44 | $133.97 | $135.45 | $127.86 | 273,004 |
| 2017-11-20 | $135.40 | $135.62 | $134.05 | $134.51 | $126.98 | 108,586 |
| 2017-11-17 | $135.22 | $135.61 | $134.01 | $135.06 | $127.50 | 185,775 |
| 2017-11-16 | $135.00 | $136.19 | $133.89 | $135.82 | $128.21 | 177,109 |
| 2017-11-15 | $133.08 | $134.66 | $132.80 | $134.21 | $126.69 | 164,003 |
| 2017-11-14 | $132.91 | $134.54 | $132.10 | $133.45 | $125.98 | 154,854 |
| 2017-11-13 | $132.09 | $134.62 | $132.09 | $133.18 | $125.72 | 214,829 |
| 2017-11-10 | $133.25 | $133.72 | $131.14 | $132.37 | $124.96 | 324,160 |
| 2017-11-09 | $137.06 | $138.76 | $132.80 | $133.60 | $126.12 | 428,790 |
| 2017-11-08 | $140.04 | $141.03 | $136.91 | $138.04 | $130.31 | 298,679 |
| 2017-11-07 | $142.99 | $143.39 | $139.50 | $140.75 | $132.87 | 230,901 |
| 2017-11-06 | $142.30 | $143.53 | $139.80 | $142.12 | $134.16 | 256,818 |
| 2017-11-03 | $137.48 | $142.73 | $136.68 | $141.85 | $133.90 | 409,974 |
| 2017-11-02 | $134.55 | $141.88 | $131.86 | $136.69 | $129.03 | 458,867 |
| 2017-11-01 | $132.06 | $132.73 | $130.43 | $131.27 | $123.92 | 378,768 |
| 2017-10-31 | $131.25 | $132.73 | $130.40 | $131.62 | $124.25 | 173,613 |
| 2017-10-30 | $131.26 | $133.12 | $130.04 | $130.65 | $123.33 | 140,918 |
| 2017-10-27 | $131.24 | $132.52 | $131.09 | $131.24 | $123.89 | 213,040 |
| 2017-10-26 | $130.30 | $131.55 | $129.47 | $131.05 | $123.71 | 176,299 |
| 2017-10-25 | $128.85 | $130.84 | $128.01 | $129.70 | $122.44 | 311,579 |
| 2017-10-24 | $127.64 | $129.03 | $127.21 | $128.50 | $121.30 | 181,025 |
| 2017-10-23 | $127.62 | $129.16 | $127.24 | $127.29 | $120.16 | 224,664 |
| 2017-10-20 | $127.59 | $127.94 | $126.16 | $127.53 | $120.39 | 211,175 |
| 2017-10-19 | $124.99 | $127.04 | $123.68 | $126.85 | $119.74 | 297,085 |
| 2017-10-18 | $124.60 | $127.27 | $124.43 | $125.55 | $118.52 | 184,161 |
| 2017-10-17 | $124.55 | $126.41 | $124.13 | $124.39 | $117.42 | 120,819 |
| 2017-10-16 | $124.64 | $125.53 | $123.66 | $125.14 | $118.13 | 119,150 |
| 2017-10-13 | $124.95 | $125.14 | $123.93 | $124.77 | $117.78 | 181,817 |
| 2017-10-12 | $124.08 | $125.70 | $122.07 | $124.72 | $117.73 | 204,342 |
| 2017-10-11 | $125.93 | $126.46 | $124.37 | $124.78 | $117.79 | 188,310 |
| 2017-10-10 | $127.16 | $127.76 | $124.85 | $125.69 | $118.65 | 289,405 |
| 2017-10-09 | $126.26 | $127.49 | $126.26 | $126.85 | $119.74 | 315,785 |
| 2017-10-06 | $125.17 | $127.68 | $125.17 | $127.04 | $119.92 | 352,918 |
| 2017-10-05 | $127.04 | $127.66 | $125.24 | $125.37 | $118.35 | 218,503 |
| 2017-10-04 | $127.51 | $128.35 | $126.20 | $126.85 | $119.74 | 287,394 |
| 2017-10-03 | $125.37 | $128.75 | $123.66 | $126.75 | $119.65 | 661,474 |
| 2017-10-02 | $124.04 | $125.88 | $123.88 | $125.38 | $118.36 | 183,119 |
| 2017-09-29 | $125.00 | $125.90 | $122.99 | $124.53 | $117.55 | 193,044 |
| 2017-09-28 | $124.18 | $125.75 | $123.54 | $125.19 | $118.18 | 199,978 |
| 2017-09-27 | $123.37 | $124.87 | $122.99 | $124.12 | $117.17 | 273,843 |
| 2017-09-26 | $121.80 | $123.93 | $121.48 | $122.58 | $115.71 | 291,328 |
| 2017-09-25 | $120.00 | $122.32 | $119.00 | $121.49 | $114.69 | 259,746 |
| 2017-09-22 | $119.52 | $121.69 | $119.35 | $119.72 | $113.01 | 318,609 |
| 2017-09-21 | $114.76 | $121.39 | $114.50 | $119.33 | $112.65 | 1,670,392 |
| 2017-09-20 | $111.73 | $114.25 | $109.00 | $113.99 | $107.61 | 550,896 |
| 2017-09-19 | $114.68 | $114.68 | $111.90 | $112.10 | $105.50 | 640,550 |
| 2017-09-18 | $113.36 | $114.76 | $113.36 | $114.10 | $107.38 | 124,700 |
| 2017-09-15 | $115.15 | $115.15 | $112.49 | $113.33 | $106.65 | 298,557 |
| 2017-09-14 | $115.47 | $115.82 | $114.47 | $115.13 | $108.35 | 97,671 |
| 2017-09-13 | $113.94 | $115.95 | $113.28 | $115.69 | $108.88 | 140,098 |
| 2017-09-12 | $114.03 | $114.43 | $112.46 | $114.20 | $107.47 | 100,903 |
| 2017-09-11 | $113.13 | $114.80 | $113.13 | $113.83 | $107.13 | 116,416 |
| 2017-09-08 | $111.85 | $112.66 | $110.28 | $112.08 | $105.48 | 203,719 |
| 2017-09-07 | $114.21 | $114.21 | $110.65 | $112.29 | $105.68 | 144,697 |
| 2017-09-06 | $115.57 | $116.28 | $113.50 | $113.98 | $107.27 | 300,112 |
| 2017-09-05 | $117.32 | $117.70 | $114.61 | $115.27 | $108.48 | 111,507 |
| 2017-09-01 | $116.85 | $118.08 | $115.69 | $117.83 | $110.89 | 121,738 |
| 2017-08-31 | $114.85 | $116.59 | $114.85 | $116.36 | $109.51 | 183,386 |
| 2017-08-30 | $113.73 | $115.47 | $113.38 | $114.55 | $107.80 | 147,716 |
| 2017-08-29 | $112.79 | $114.01 | $112.36 | $113.75 | $107.05 | 173,094 |
| 2017-08-28 | $113.63 | $114.43 | $112.71 | $113.54 | $106.85 | 175,711 |
| 2017-08-25 | $113.67 | $114.11 | $112.56 | $113.49 | $106.81 | 126,604 |
| 2017-08-24 | $113.10 | $113.79 | $111.76 | $113.15 | $106.49 | 117,523 |
| 2017-08-23 | $113.30 | $113.93 | $111.56 | $112.47 | $105.85 | 133,391 |
| 2017-08-22 | $110.56 | $114.64 | $110.46 | $114.26 | $107.53 | 166,040 |
| 2017-08-21 | $109.89 | $111.24 | $109.48 | $110.27 | $103.77 | 177,111 |
| 2017-08-18 | $107.91 | $110.60 | $107.58 | $110.00 | $103.52 | 172,908 |
| 2017-08-17 | $110.53 | $110.93 | $108.51 | $108.72 | $102.32 | 142,586 |
| 2017-08-16 | $111.16 | $111.30 | $109.67 | $110.66 | $104.14 | 123,147 |
| 2017-08-15 | $111.34 | $111.81 | $109.72 | $110.52 | $104.01 | 143,594 |
| 2017-08-14 | $109.18 | $111.54 | $109.18 | $111.05 | $104.51 | 127,880 |
| 2017-08-11 | $109.36 | $109.36 | $108.11 | $108.79 | $102.38 | 229,422 |
| 2017-08-10 | $110.62 | $110.62 | $108.14 | $109.38 | $102.94 | 264,941 |
| 2017-08-09 | $111.65 | $112.25 | $109.85 | $111.14 | $104.59 | 198,646 |
| 2017-08-08 | $114.18 | $114.31 | $111.26 | $112.62 | $105.99 | 205,955 |
| 2017-08-07 | $115.60 | $116.79 | $114.18 | $114.62 | $107.87 | 164,304 |
| 2017-08-04 | $116.97 | $117.60 | $113.11 | $115.24 | $108.45 | 253,053 |
| 2017-08-03 | $118.00 | $121.61 | $114.06 | $116.27 | $109.42 | 352,378 |
| 2017-08-02 | $117.18 | $118.28 | $112.61 | $114.23 | $107.50 | 279,828 |
| 2017-08-01 | $117.85 | $118.06 | $116.56 | $117.23 | $110.33 | 238,693 |
| 2017-07-31 | $116.21 | $117.23 | $116.21 | $116.85 | $109.97 | 362,460 |
| 2017-07-28 | $115.90 | $116.99 | $115.90 | $116.26 | $109.41 | 215,590 |
| 2017-07-27 | $117.20 | $118.47 | $114.94 | $116.07 | $109.23 | 125,881 |
| 2017-07-26 | $117.10 | $118.05 | $116.22 | $116.99 | $110.10 | 245,781 |
| 2017-07-25 | $115.50 | $117.11 | $114.50 | $117.03 | $110.14 | 163,833 |
| 2017-07-24 | $115.52 | $116.10 | $114.01 | $115.24 | $108.45 | 165,041 |
| 2017-07-21 | $116.00 | $116.66 | $114.34 | $115.51 | $108.71 | 179,606 |
| 2017-07-20 | $115.96 | $117.00 | $115.18 | $115.50 | $108.70 | 109,878 |
| 2017-07-19 | $115.39 | $116.17 | $115.29 | $115.96 | $109.13 | 112,309 |
| 2017-07-18 | $115.51 | $117.21 | $114.77 | $115.21 | $108.42 | 167,541 |
| 2017-07-17 | $115.91 | $116.35 | $115.28 | $115.71 | $108.89 | 161,638 |
| 2017-07-14 | $115.66 | $116.98 | $115.30 | $116.37 | $109.52 | 136,847 |
| 2017-07-13 | $116.05 | $116.19 | $114.81 | $116.00 | $109.17 | 209,736 |
| 2017-07-12 | $117.00 | $117.98 | $115.72 | $115.87 | $109.05 | 172,776 |
| 2017-07-11 | $114.87 | $116.85 | $114.51 | $116.28 | $109.43 | 197,170 |
| 2017-07-10 | $115.34 | $116.08 | $113.80 | $114.87 | $108.10 | 204,241 |
| 2017-07-07 | $116.09 | $116.89 | $115.29 | $115.35 | $108.56 | 147,752 |
| 2017-07-06 | $115.17 | $116.68 | $114.59 | $115.70 | $108.89 | 240,299 |
| 2017-07-05 | $115.94 | $116.97 | $114.06 | $116.25 | $109.40 | 298,664 |
| 2017-07-03 | $118.29 | $118.29 | $114.65 | $115.94 | $109.11 | 334,041 |
| 2017-06-30 | $118.51 | $118.92 | $116.87 | $117.75 | $110.81 | 278,207 |
| 2017-06-29 | $119.85 | $120.99 | $115.96 | $118.07 | $111.12 | 162,253 |
| 2017-06-28 | $120.24 | $120.78 | $118.69 | $119.49 | $112.45 | 194,301 |
| 2017-06-27 | $120.42 | $120.97 | $119.21 | $119.36 | $112.33 | 145,222 |
| 2017-06-26 | $120.71 | $122.42 | $118.46 | $120.97 | $113.84 | 269,179 |
| 2017-06-23 | $119.38 | $120.41 | $118.25 | $120.06 | $112.99 | 503,349 |
| 2017-06-22 | $121.95 | $121.95 | $118.83 | $119.38 | $112.35 | 187,708 |
| 2017-06-21 | $123.88 | $123.88 | $121.52 | $121.96 | $114.78 | 198,051 |
| 2017-06-20 | $126.66 | $128.25 | $123.35 | $123.40 | $116.13 | 304,002 |
| 2017-06-19 | $122.42 | $127.39 | $122.06 | $126.77 | $119.30 | 459,330 |
| 2017-06-16 | $122.60 | $123.66 | $120.33 | $120.90 | $113.78 | 392,985 |
| 2017-06-15 | $120.37 | $124.06 | $119.06 | $123.75 | $116.46 | 302,605 |
| 2017-06-14 | $121.36 | $122.28 | $120.92 | $121.81 | $114.64 | 108,906 |
| 2017-06-13 | $120.71 | $121.78 | $120.34 | $121.36 | $114.21 | 150,285 |
| 2017-06-12 | $119.58 | $120.40 | $118.91 | $119.95 | $112.88 | 135,222 |
| 2017-06-09 | $120.82 | $121.49 | $118.66 | $119.73 | $112.68 | 189,140 |
| 2017-06-08 | $119.00 | $120.72 | $118.15 | $120.64 | $113.53 | 130,523 |
| 2017-06-07 | $117.70 | $119.79 | $117.25 | $118.99 | $111.98 | 133,769 |
| 2017-06-06 | $118.87 | $119.68 | $117.72 | $117.80 | $110.86 | 240,809 |
| 2017-06-05 | $120.00 | $120.52 | $119.44 | $119.75 | $112.70 | 116,128 |
| 2017-06-02 | $119.02 | $121.23 | $119.02 | $120.26 | $113.18 | 203,540 |
| 2017-06-01 | $117.27 | $118.99 | $116.38 | $118.91 | $111.91 | 227,151 |
| 2017-05-31 | $116.42 | $117.12 | $115.01 | $116.52 | $109.66 | 229,549 |
| 2017-05-30 | $115.56 | $116.72 | $115.36 | $116.30 | $109.45 | 186,474 |
| 2017-05-26 | $116.35 | $117.27 | $115.63 | $116.15 | $109.31 | 107,691 |
| 2017-05-25 | $116.96 | $118.75 | $116.67 | $116.80 | $109.92 | 166,282 |
| 2017-05-24 | $116.59 | $118.86 | $115.63 | $116.39 | $109.53 | 262,006 |
| 2017-05-23 | $112.98 | $116.14 | $112.73 | $116.03 | $109.20 | 379,954 |
| 2017-05-22 | $111.46 | $113.08 | $110.54 | $112.68 | $105.72 | 473,865 |
| 2017-05-19 | $111.06 | $111.98 | $110.15 | $110.93 | $104.08 | 334,745 |
| 2017-05-18 | $109.92 | $111.19 | $109.92 | $110.54 | $103.72 | 314,114 |
| 2017-05-17 | $111.11 | $111.42 | $109.97 | $110.63 | $103.80 | 227,654 |
| 2017-05-16 | $112.76 | $112.87 | $110.65 | $112.12 | $105.20 | 263,757 |
| 2017-05-15 | $111.72 | $112.31 | $111.34 | $111.92 | $105.01 | 267,989 |
| 2017-05-12 | $113.10 | $113.50 | $111.44 | $111.80 | $104.90 | 196,024 |
| 2017-05-11 | $112.97 | $114.06 | $112.23 | $113.72 | $106.70 | 268,601 |
| 2017-05-10 | $113.51 | $114.37 | $113.18 | $113.58 | $106.57 | 263,911 |
| 2017-05-09 | $116.10 | $116.23 | $113.91 | $114.00 | $106.96 | 349,003 |
| 2017-05-08 | $116.71 | $117.50 | $114.66 | $115.30 | $108.18 | 355,740 |
| 2017-05-05 | $121.39 | $124.94 | $115.82 | $116.22 | $109.05 | 1,045,936 |
| 2017-05-04 | $113.35 | $122.99 | $112.06 | $121.27 | $113.78 | 605,298 |
| 2017-05-03 | $113.47 | $115.00 | $112.03 | $114.56 | $107.49 | 343,445 |
| 2017-05-02 | $111.92 | $113.77 | $110.66 | $113.62 | $106.61 | 241,932 |
| 2017-05-01 | $110.39 | $112.62 | $110.03 | $111.92 | $105.01 | 278,671 |
| 2017-04-28 | $110.62 | $110.87 | $109.10 | $110.18 | $103.38 | 230,998 |
| 2017-04-27 | $110.48 | $111.59 | $109.88 | $110.01 | $103.22 | 212,961 |
| 2017-04-26 | $106.84 | $111.93 | $106.84 | $110.45 | $103.63 | 381,646 |
| 2017-04-25 | $106.08 | $108.20 | $105.07 | $107.18 | $100.56 | 362,598 |
| 2017-04-24 | $106.28 | $107.35 | $105.05 | $105.35 | $98.85 | 254,340 |
| 2017-04-21 | $102.97 | $105.33 | $101.38 | $104.42 | $97.97 | 492,337 |
| 2017-04-20 | $102.27 | $103.05 | $101.15 | $102.88 | $96.53 | 185,731 |
| 2017-04-19 | $99.84 | $102.35 | $99.72 | $101.45 | $95.19 | 331,789 |
| 2017-04-18 | $99.15 | $100.33 | $98.17 | $99.42 | $93.28 | 197,883 |
| 2017-04-17 | $99.75 | $100.61 | $99.14 | $99.32 | $93.19 | 149,809 |
| 2017-04-13 | $100.06 | $100.81 | $99.26 | $99.28 | $93.15 | 140,297 |
| 2017-04-12 | $99.63 | $100.54 | $98.65 | $100.07 | $93.89 | 205,624 |
| 2017-04-11 | $99.95 | $100.50 | $98.41 | $99.91 | $93.74 | 272,486 |
| 2017-04-10 | $98.80 | $100.71 | $98.17 | $100.05 | $93.87 | 179,115 |
| 2017-04-07 | $98.87 | $99.13 | $97.56 | $98.65 | $92.56 | 248,441 |
| 2017-04-06 | $99.30 | $99.85 | $98.07 | $99.30 | $93.17 | 146,507 |
| 2017-04-05 | $99.94 | $101.67 | $98.88 | $99.30 | $93.17 | 382,006 |
| 2017-04-04 | $98.75 | $99.67 | $98.30 | $99.49 | $93.35 | 186,056 |
| 2017-04-03 | $100.01 | $100.13 | $96.42 | $98.72 | $92.63 | 287,363 |
| 2017-03-31 | $99.62 | $100.12 | $99.06 | $99.93 | $93.76 | 129,980 |
| 2017-03-30 | $97.57 | $99.83 | $97.57 | $99.47 | $93.33 | 154,845 |
| 2017-03-29 | $97.67 | $97.94 | $96.68 | $97.32 | $91.31 | 139,278 |
| 2017-03-28 | $95.75 | $98.21 | $95.27 | $97.59 | $91.57 | 122,629 |
| 2017-03-27 | $96.03 | $97.22 | $94.57 | $96.08 | $90.15 | 177,102 |
| 2017-03-24 | $97.88 | $98.92 | $97.00 | $97.09 | $91.10 | 235,981 |
| 2017-03-23 | $95.93 | $98.36 | $95.29 | $97.71 | $91.68 | 213,978 |
| 2017-03-22 | $93.76 | $95.69 | $93.30 | $95.62 | $89.72 | 139,096 |
| 2017-03-21 | $96.53 | $97.28 | $93.90 | $93.92 | $88.12 | 247,562 |
| 2017-03-20 | $95.61 | $96.29 | $94.85 | $95.77 | $89.86 | 148,868 |
| 2017-03-17 | $95.41 | $95.76 | $94.48 | $95.42 | $89.53 | 293,456 |
| 2017-03-16 | $94.23 | $94.73 | $92.88 | $94.58 | $88.74 | 98,867 |
| 2017-03-15 | $92.46 | $94.14 | $92.13 | $93.75 | $87.96 | 120,231 |
| 2017-03-14 | $92.58 | $93.09 | $91.37 | $92.19 | $86.50 | 64,960 |
| 2017-03-13 | $92.01 | $93.37 | $92.01 | $92.84 | $87.11 | 77,759 |
| 2017-03-10 | $91.85 | $92.68 | $91.44 | $92.22 | $86.53 | 112,011 |
| 2017-03-09 | $91.46 | $93.00 | $91.01 | $91.13 | $85.50 | 179,834 |
| 2017-03-08 | $92.47 | $92.67 | $90.91 | $91.61 | $85.95 | 176,733 |
| 2017-03-07 | $92.64 | $92.92 | $91.80 | $92.11 | $86.42 | 162,285 |
| 2017-03-06 | $92.24 | $93.20 | $92.09 | $92.65 | $86.93 | 125,513 |
| 2017-03-03 | $93.99 | $94.71 | $92.79 | $93.05 | $87.31 | 209,435 |
| 2017-03-02 | $96.03 | $97.01 | $94.33 | $94.44 | $88.61 | 229,719 |
| 2017-03-01 | $95.08 | $96.89 | $94.10 | $96.51 | $90.55 | 358,418 |
| 2017-02-28 | $96.23 | $96.48 | $93.59 | $93.93 | $88.13 | 405,166 |
| 2017-02-27 | $98.15 | $98.75 | $96.30 | $96.62 | $90.66 | 362,825 |
| 2017-02-24 | $97.15 | $99.53 | $96.63 | $98.90 | $92.79 | 602,400 |
| 2017-02-23 | $92.50 | $99.13 | $92.14 | $97.29 | $91.28 | 1,311,529 |
| 2017-02-22 | $89.03 | $90.67 | $88.94 | $89.83 | $84.28 | 153,740 |
| 2017-02-21 | $88.98 | $90.73 | $88.98 | $89.71 | $84.17 | 263,959 |
| 2017-02-17 | $89.76 | $89.76 | $88.71 | $88.98 | $83.16 | 221,105 |
| 2017-02-16 | $89.41 | $90.55 | $88.90 | $89.63 | $83.77 | 143,064 |
| 2017-02-15 | $88.72 | $89.99 | $87.56 | $89.88 | $84.00 | 267,384 |
| 2017-02-14 | $89.01 | $90.00 | $88.48 | $89.00 | $83.18 | 263,133 |
| 2017-02-13 | $89.79 | $90.28 | $89.01 | $89.40 | $83.56 | 209,763 |
| 2017-02-10 | $90.13 | $90.29 | $89.17 | $89.43 | $83.58 | 111,276 |
| 2017-02-09 | $88.80 | $90.50 | $88.68 | $89.56 | $83.70 | 164,000 |
| 2017-02-08 | $87.88 | $89.34 | $86.61 | $88.84 | $83.03 | 268,612 |
| 2017-02-07 | $86.77 | $88.14 | $86.44 | $87.77 | $82.03 | 120,265 |
| 2017-02-06 | $86.89 | $87.19 | $86.03 | $86.52 | $80.86 | 124,595 |
| 2017-02-03 | $86.37 | $87.09 | $86.15 | $86.72 | $81.05 | 266,666 |
| 2017-02-02 | $86.06 | $86.39 | $85.45 | $85.64 | $80.04 | 174,947 |
| 2017-02-01 | $87.07 | $88.79 | $85.85 | $85.97 | $80.35 | 171,149 |
| 2017-01-31 | $84.85 | $86.82 | $84.21 | $86.48 | $80.83 | 235,398 |
| 2017-01-30 | $86.25 | $86.50 | $84.69 | $84.91 | $79.36 | 214,208 |
| 2017-01-27 | $88.33 | $88.33 | $86.38 | $86.44 | $80.79 | 195,536 |
| 2017-01-26 | $87.91 | $88.59 | $87.23 | $88.24 | $82.47 | 268,901 |
| 2017-01-25 | $85.78 | $87.85 | $85.78 | $87.61 | $81.88 | 148,921 |
| 2017-01-24 | $83.45 | $85.19 | $83.45 | $85.05 | $79.49 | 117,693 |
| 2017-01-23 | $82.56 | $83.65 | $82.38 | $83.60 | $78.13 | 154,934 |
| 2017-01-20 | $82.51 | $83.46 | $82.24 | $82.75 | $77.34 | 107,828 |
| 2017-01-19 | $82.41 | $83.23 | $82.11 | $82.41 | $77.02 | 102,711 |
| 2017-01-18 | $81.49 | $82.87 | $81.04 | $82.67 | $77.27 | 128,963 |
| 2017-01-17 | $82.86 | $83.06 | $81.13 | $81.31 | $75.99 | 130,264 |
| 2017-01-13 | $82.32 | $83.74 | $82.06 | $83.27 | $77.83 | 214,017 |
| 2017-01-12 | $81.67 | $82.23 | $79.83 | $82.21 | $76.84 | 121,941 |
| 2017-01-11 | $80.75 | $82.04 | $79.79 | $81.91 | $76.55 | 144,995 |
| 2017-01-10 | $81.33 | $81.70 | $80.19 | $80.67 | $75.40 | 406,569 |
| 2017-01-09 | $81.69 | $81.89 | $80.19 | $80.71 | $75.43 | 235,077 |
| 2017-01-06 | $82.59 | $83.15 | $81.53 | $82.09 | $76.72 | 261,955 |
| 2017-01-05 | $83.80 | $84.82 | $82.27 | $82.45 | $77.06 | 272,456 |
| 2017-01-04 | $84.53 | $85.58 | $82.08 | $84.25 | $78.74 | 671,807 |
| 2017-01-03 | $85.36 | $86.13 | $83.35 | $84.27 | $78.76 | 182,016 |
| 2016-12-30 | $85.50 | $85.69 | $84.69 | $84.85 | $79.30 | 94,695 |
| 2016-12-29 | $85.25 | $85.78 | $84.67 | $85.31 | $79.73 | 101,489 |
| 2016-12-28 | $85.67 | $85.85 | $84.69 | $84.94 | $79.39 | 113,850 |
| 2016-12-27 | $85.69 | $86.49 | $84.90 | $85.43 | $79.84 | 152,192 |
| 2016-12-23 | $84.83 | $85.55 | $84.45 | $85.32 | $79.74 | 236,491 |
| 2016-12-22 | $86.23 | $86.50 | $84.07 | $84.76 | $79.22 | 278,856 |
| 2016-12-21 | $87.01 | $87.51 | $86.63 | $86.67 | $81.00 | 129,954 |
| 2016-12-20 | $87.00 | $87.74 | $86.68 | $87.01 | $81.32 | 223,880 |
| 2016-12-19 | $87.13 | $88.68 | $87.13 | $87.28 | $81.25 | 203,094 |
| 2016-12-16 | $89.72 | $89.72 | $87.23 | $87.41 | $81.37 | 900,931 |
| 2016-12-15 | $88.35 | $89.97 | $87.65 | $89.52 | $83.33 | 735,007 |
| 2016-12-14 | $87.55 | $88.78 | $87.29 | $87.96 | $81.88 | 376,364 |
| 2016-12-13 | $87.49 | $88.64 | $86.57 | $87.67 | $81.61 | 228,166 |
| 2016-12-12 | $87.28 | $88.97 | $86.73 | $87.21 | $81.18 | 448,611 |
| 2016-12-09 | $87.28 | $89.07 | $86.90 | $87.71 | $81.65 | 559,306 |
| 2016-12-08 | $85.16 | $86.93 | $84.88 | $86.42 | $80.45 | 282,929 |
| 2016-12-07 | $83.43 | $85.24 | $83.16 | $85.13 | $79.25 | 173,195 |
| 2016-12-06 | $82.22 | $83.43 | $81.38 | $83.14 | $77.39 | 215,877 |
| 2016-12-05 | $82.00 | $82.45 | $80.95 | $82.38 | $76.69 | 172,971 |
| 2016-12-02 | $81.07 | $81.98 | $80.15 | $81.33 | $75.71 | 264,459 |
| 2016-12-01 | $77.94 | $81.18 | $77.78 | $81.09 | $75.48 | 492,864 |
| 2016-11-30 | $80.70 | $80.70 | $77.59 | $77.64 | $72.27 | 419,645 |
| 2016-11-29 | $80.50 | $82.00 | $79.80 | $80.60 | $75.03 | 405,459 |
| 2016-11-28 | $81.11 | $81.11 | $79.45 | $80.47 | $74.91 | 280,499 |
| 2016-11-25 | $80.77 | $81.45 | $80.35 | $81.11 | $75.50 | 91,719 |
| 2016-11-23 | $78.87 | $80.35 | $78.55 | $80.33 | $74.78 | 174,901 |
| 2016-11-22 | $76.93 | $79.29 | $76.54 | $79.14 | $73.67 | 201,445 |
| 2016-11-21 | $76.50 | $77.50 | $76.31 | $76.86 | $71.55 | 142,948 |
| 2016-11-18 | $76.07 | $76.53 | $75.70 | $76.25 | $70.98 | 181,069 |
| 2016-11-17 | $75.61 | $76.44 | $74.73 | $76.09 | $70.83 | 176,852 |
| 2016-11-16 | $75.90 | $76.22 | $74.77 | $75.42 | $70.21 | 322,442 |
| 2016-11-15 | $76.00 | $76.43 | $72.56 | $76.22 | $70.95 | 392,466 |
| 2016-11-14 | $73.74 | $76.40 | $73.34 | $76.26 | $70.99 | 505,349 |
| 2016-11-11 | $70.60 | $73.23 | $70.52 | $72.99 | $67.94 | 515,168 |
| 2016-11-10 | $69.37 | $71.30 | $69.11 | $70.77 | $65.88 | 346,089 |
| 2016-11-09 | $65.90 | $68.91 | $65.90 | $68.84 | $64.08 | 309,182 |
| 2016-11-08 | $65.05 | $67.41 | $64.77 | $67.31 | $62.66 | 230,101 |
| 2016-11-07 | $64.42 | $65.67 | $64.41 | $65.48 | $60.95 | 211,961 |
| 2016-11-04 | $62.47 | $64.26 | $62.29 | $63.16 | $58.79 | 222,757 |
| 2016-11-03 | $62.67 | $63.28 | $62.32 | $62.55 | $58.23 | 258,857 |
| 2016-11-02 | $62.53 | $62.95 | $62.25 | $62.46 | $58.14 | 187,547 |
| 2016-11-01 | $63.81 | $64.02 | $61.71 | $62.57 | $58.25 | 237,101 |
| 2016-10-31 | $62.60 | $63.73 | $62.09 | $63.58 | $59.19 | 282,477 |
| 2016-10-28 | $62.43 | $62.73 | $61.67 | $62.55 | $58.23 | 283,567 |
| 2016-10-27 | $63.07 | $63.09 | $61.03 | $62.36 | $58.05 | 331,349 |
| 2016-10-26 | $63.63 | $63.63 | $62.45 | $62.61 | $58.28 | 321,911 |
| 2016-10-25 | $65.25 | $65.37 | $64.04 | $64.23 | $59.79 | 236,782 |
| 2016-10-24 | $66.05 | $67.12 | $65.33 | $65.50 | $60.97 | 157,345 |
| 2016-10-21 | $65.24 | $65.67 | $64.63 | $65.41 | $60.89 | 277,163 |
| 2016-10-20 | $65.73 | $65.95 | $64.44 | $65.79 | $61.24 | 303,002 |
| 2016-10-19 | $65.92 | $66.79 | $65.20 | $65.83 | $61.28 | 424,396 |
| 2016-10-18 | $65.77 | $66.01 | $64.93 | $65.91 | $61.35 | 352,277 |
| 2016-10-17 | $64.10 | $65.81 | $64.06 | $65.06 | $60.56 | 409,845 |
| 2016-10-14 | $62.96 | $65.28 | $61.79 | $64.04 | $59.61 | 842,314 |
| 2016-10-13 | $60.03 | $63.55 | $59.33 | $62.72 | $58.38 | 2,086,778 |
| 2016-10-12 | $69.64 | $70.04 | $68.49 | $68.83 | $64.07 | 386,505 |
| 2016-10-11 | $71.41 | $71.51 | $68.92 | $69.56 | $64.75 | 452,551 |
| 2016-10-10 | $72.14 | $73.20 | $71.28 | $71.36 | $66.43 | 360,166 |
| 2016-10-07 | $73.54 | $74.25 | $71.27 | $71.92 | $66.95 | 300,392 |
| 2016-10-06 | $73.32 | $74.10 | $72.35 | $73.60 | $68.51 | 246,918 |
| 2016-10-05 | $73.30 | $73.69 | $72.61 | $73.32 | $68.25 | 175,553 |
| 2016-10-04 | $73.82 | $74.67 | $72.95 | $73.05 | $68.00 | 233,431 |
| 2016-10-03 | $73.16 | $74.05 | $72.94 | $73.46 | $68.38 | 162,230 |
| 2016-09-30 | $72.90 | $73.52 | $72.35 | $73.32 | $68.25 | 123,945 |
| 2016-09-29 | $72.00 | $73.32 | $71.65 | $72.63 | $67.61 | 144,530 |
| 2016-09-28 | $72.86 | $73.09 | $71.89 | $71.99 | $67.01 | 208,227 |
| 2016-09-27 | $72.53 | $73.33 | $72.53 | $72.95 | $67.91 | 146,580 |
| 2016-09-26 | $74.37 | $74.37 | $72.31 | $72.64 | $67.62 | 190,550 |
| 2016-09-23 | $74.90 | $75.42 | $74.12 | $75.02 | $69.83 | 103,890 |
| 2016-09-22 | $75.01 | $75.56 | $74.24 | $75.32 | $70.11 | 373,195 |
| 2016-09-21 | $74.76 | $74.96 | $73.30 | $74.60 | $69.44 | 268,810 |
| 2016-09-20 | $75.21 | $75.77 | $74.35 | $74.49 | $69.34 | 193,977 |
| 2016-09-19 | $76.35 | $76.44 | $75.08 | $75.63 | $70.12 | 127,712 |
| 2016-09-16 | $74.33 | $76.05 | $74.03 | $75.94 | $70.41 | 469,427 |
| 2016-09-15 | $73.70 | $75.48 | $73.68 | $74.49 | $69.06 | 191,139 |
| 2016-09-14 | $73.93 | $74.08 | $72.95 | $73.70 | $68.33 | 128,009 |
| 2016-09-13 | $73.55 | $74.45 | $73.31 | $73.70 | $68.33 | 183,873 |
| 2016-09-12 | $72.08 | $74.26 | $72.06 | $74.24 | $68.83 | 271,896 |
| 2016-09-09 | $74.69 | $74.69 | $72.16 | $72.41 | $67.13 | 341,513 |
| 2016-09-08 | $76.80 | $76.80 | $75.08 | $75.08 | $69.61 | 165,850 |
| 2016-09-07 | $76.70 | $77.28 | $75.87 | $76.83 | $71.23 | 231,255 |
| 2016-09-06 | $77.56 | $77.72 | $76.54 | $76.83 | $71.23 | 149,483 |
| 2016-09-02 | $77.63 | $78.57 | $77.28 | $77.52 | $71.87 | 124,679 |
| 2016-09-01 | $77.09 | $77.82 | $76.91 | $77.39 | $71.75 | 135,775 |
| 2016-08-31 | $77.31 | $77.88 | $76.72 | $77.10 | $71.48 | 164,032 |
| 2016-08-30 | $77.22 | $77.36 | $76.98 | $77.04 | $71.43 | 110,724 |
| 2016-08-29 | $77.21 | $77.67 | $76.85 | $77.19 | $71.57 | 99,477 |
| 2016-08-26 | $77.50 | $78.07 | $76.52 | $77.16 | $71.54 | 149,067 |
| 2016-08-25 | $77.13 | $77.43 | $76.72 | $77.36 | $71.72 | 130,230 |
| 2016-08-24 | $77.00 | $78.00 | $77.00 | $77.24 | $71.61 | 147,840 |
| 2016-08-23 | $77.50 | $77.96 | $77.20 | $77.60 | $71.95 | 104,808 |
| 2016-08-22 | $77.12 | $77.54 | $76.71 | $77.19 | $71.57 | 109,375 |
| 2016-08-19 | $76.39 | $77.79 | $76.36 | $77.39 | $71.75 | 218,428 |
| 2016-08-18 | $75.95 | $76.77 | $75.59 | $76.75 | $71.16 | 229,443 |
| 2016-08-17 | $76.77 | $77.11 | $74.98 | $76.00 | $70.46 | 238,992 |
| 2016-08-16 | $75.86 | $77.31 | $75.32 | $76.73 | $71.14 | 453,435 |
| 2016-08-15 | $74.12 | $76.00 | $73.63 | $76.00 | $70.46 | 339,744 |
| 2016-08-12 | $73.86 | $74.10 | $73.17 | $73.64 | $68.27 | 337,516 |
| 2016-08-11 | $73.50 | $74.81 | $73.25 | $74.08 | $68.68 | 357,919 |
| 2016-08-10 | $73.20 | $73.47 | $72.14 | $72.92 | $67.61 | 165,135 |
| 2016-08-09 | $73.82 | $74.21 | $73.06 | $73.10 | $67.77 | 210,612 |
| 2016-08-08 | $73.94 | $74.33 | $73.63 | $74.05 | $68.65 | 114,059 |
| 2016-08-05 | $74.58 | $75.63 | $74.01 | $74.01 | $68.62 | 194,492 |
| 2016-08-04 | $73.62 | $74.59 | $73.62 | $73.82 | $68.44 | 150,843 |
| 2016-08-03 | $73.60 | $74.37 | $72.98 | $73.63 | $68.27 | 270,001 |
| 2016-08-02 | $76.05 | $76.10 | $73.68 | $73.73 | $68.36 | 201,627 |
| 2016-08-01 | $75.81 | $76.22 | $74.82 | $75.80 | $70.28 | 220,608 |
| 2016-07-29 | $76.14 | $76.59 | $75.87 | $76.30 | $70.74 | 216,671 |
| 2016-07-28 | $76.00 | $76.96 | $76.00 | $76.34 | $70.78 | 373,740 |
| 2016-07-27 | $79.49 | $79.80 | $75.03 | $76.07 | $70.53 | 558,345 |
| 2016-07-26 | $78.66 | $79.64 | $78.39 | $79.48 | $73.69 | 495,405 |
| 2016-07-25 | $76.42 | $80.27 | $76.42 | $79.27 | $73.49 | 824,080 |
| 2016-07-22 | $75.91 | $77.34 | $75.44 | $76.42 | $70.85 | 609,030 |
| 2016-07-21 | $73.20 | $77.38 | $70.05 | $75.47 | $69.97 | 1,333,967 |
| 2016-07-20 | $68.76 | $68.95 | $67.94 | $68.47 | $63.48 | 541,081 |
| 2016-07-19 | $68.41 | $69.11 | $68.00 | $68.34 | $63.36 | 508,138 |
| 2016-07-18 | $69.64 | $70.13 | $68.41 | $68.70 | $63.69 | 483,542 |
| 2016-07-15 | $70.04 | $70.34 | $69.33 | $69.64 | $64.57 | 348,772 |
| 2016-07-14 | $71.00 | $71.52 | $69.78 | $69.96 | $64.86 | 436,359 |
| 2016-07-13 | $71.91 | $71.91 | $69.56 | $70.20 | $65.09 | 361,878 |
| 2016-07-12 | $71.13 | $72.53 | $70.66 | $71.71 | $66.49 | 313,523 |
| 2016-07-11 | $70.45 | $71.12 | $70.05 | $70.54 | $65.40 | 257,109 |
| 2016-07-08 | $69.70 | $70.93 | $69.52 | $70.01 | $64.91 | 301,837 |
| 2016-07-07 | $68.89 | $69.52 | $68.32 | $68.89 | $63.87 | 157,939 |
| 2016-07-06 | $67.79 | $69.12 | $67.79 | $68.85 | $63.83 | 371,076 |
| 2016-07-05 | $69.36 | $69.41 | $67.49 | $68.25 | $63.28 | 322,637 |
| 2016-07-01 | $68.55 | $70.08 | $68.14 | $70.00 | $64.90 | 296,975 |
| 2016-06-30 | $67.08 | $68.49 | $66.03 | $68.49 | $63.50 | 297,973 |
| 2016-06-29 | $65.36 | $69.22 | $65.36 | $66.99 | $62.11 | 589,140 |
| 2016-06-28 | $64.54 | $65.29 | $63.33 | $64.08 | $59.41 | 386,066 |
| 2016-06-27 | $63.36 | $63.93 | $62.64 | $63.59 | $58.96 | 534,599 |
| 2016-06-24 | $64.15 | $65.80 | $63.50 | $64.30 | $59.62 | 917,242 |
| 2016-06-23 | $64.79 | $67.33 | $64.70 | $67.16 | $62.27 | 400,258 |
| 2016-06-22 | $62.85 | $64.15 | $62.82 | $63.98 | $59.32 | 230,159 |
| 2016-06-21 | $62.77 | $63.41 | $62.27 | $62.91 | $58.33 | 192,286 |
| 2016-06-20 | $62.22 | $63.83 | $61.87 | $62.97 | $58.38 | 461,655 |
| 2016-06-17 | $60.69 | $61.80 | $60.69 | $61.30 | $56.83 | 477,745 |
| 2016-06-16 | $59.82 | $60.64 | $58.85 | $60.58 | $56.17 | 192,332 |
| 2016-06-15 | $59.78 | $61.15 | $59.53 | $60.18 | $55.80 | 256,768 |
| 2016-06-14 | $59.18 | $59.91 | $58.70 | $59.62 | $55.28 | 217,308 |
| 2016-06-13 | $60.38 | $61.33 | $59.30 | $59.63 | $55.29 | 300,526 |
| 2016-06-10 | $60.44 | $60.76 | $58.98 | $60.68 | $56.26 | 296,516 |
| 2016-06-09 | $61.79 | $61.79 | $60.37 | $61.10 | $56.65 | 340,974 |
| 2016-06-08 | $61.98 | $62.51 | $61.35 | $62.10 | $57.58 | 228,970 |
| 2016-06-07 | $62.04 | $62.63 | $61.76 | $62.01 | $57.49 | 246,926 |
| 2016-06-06 | $61.40 | $61.90 | $61.07 | $61.81 | $57.31 | 167,205 |
| 2016-06-03 | $62.61 | $62.61 | $60.80 | $61.41 | $56.94 | 137,127 |
| 2016-06-02 | $61.03 | $62.69 | $61.03 | $62.62 | $58.06 | 324,357 |
| 2016-06-01 | $60.28 | $61.49 | $60.28 | $61.27 | $56.81 | 181,536 |
| 2016-05-31 | $60.55 | $61.36 | $60.00 | $60.60 | $56.18 | 240,744 |
| 2016-05-27 | $59.27 | $60.50 | $59.17 | $60.32 | $55.93 | 142,037 |
| 2016-05-26 | $59.78 | $59.99 | $58.68 | $59.11 | $54.80 | 174,748 |
| 2016-05-25 | $59.35 | $59.80 | $58.74 | $59.78 | $55.42 | 270,301 |
| 2016-05-24 | $58.09 | $59.49 | $57.93 | $59.22 | $54.91 | 256,986 |
| 2016-05-23 | $57.70 | $58.41 | $57.46 | $58.21 | $53.70 | 263,561 |
| 2016-05-20 | $57.12 | $57.81 | $56.90 | $57.70 | $53.23 | 289,022 |
| 2016-05-19 | $57.62 | $57.82 | $56.33 | $56.85 | $52.44 | 136,581 |
| 2016-05-18 | $57.97 | $58.67 | $57.57 | $58.11 | $53.60 | 229,770 |
| 2016-05-17 | $58.24 | $59.00 | $57.64 | $58.07 | $53.57 | 195,664 |
| 2016-05-16 | $58.40 | $58.90 | $57.95 | $58.56 | $54.02 | 129,080 |
| 2016-05-13 | $59.08 | $59.68 | $57.72 | $58.01 | $53.51 | 209,210 |
| 2016-05-12 | $59.57 | $59.65 | $58.13 | $58.71 | $54.16 | 189,172 |
| 2016-05-11 | $61.54 | $61.54 | $59.24 | $59.44 | $54.83 | 214,541 |
| 2016-05-10 | $60.28 | $62.12 | $59.73 | $61.87 | $57.07 | 197,171 |
| 2016-05-09 | $60.35 | $60.71 | $59.53 | $60.20 | $55.53 | 297,745 |
| 2016-05-06 | $59.53 | $60.55 | $59.05 | $60.40 | $55.72 | 205,942 |
| 2016-05-05 | $60.05 | $60.45 | $59.23 | $59.70 | $55.07 | 155,219 |
| 2016-05-04 | $59.88 | $60.80 | $59.45 | $59.79 | $55.15 | 202,162 |
| 2016-05-03 | $61.24 | $62.18 | $59.61 | $60.26 | $55.59 | 313,565 |
| 2016-05-02 | $62.96 | $63.07 | $61.14 | $61.86 | $57.06 | 333,589 |
| 2016-04-29 | $62.63 | $64.44 | $62.01 | $62.64 | $57.78 | 616,240 |
| 2016-04-28 | $66.07 | $66.48 | $60.52 | $62.77 | $57.90 | 1,106,682 |
| 2016-04-27 | $65.75 | $68.25 | $65.65 | $67.76 | $62.51 | 340,605 |
| 2016-04-26 | $68.75 | $68.75 | $65.50 | $65.92 | $60.81 | 1,112,957 |
| 2016-04-25 | $67.46 | $68.87 | $67.35 | $68.86 | $63.52 | 346,403 |
| 2016-04-22 | $68.81 | $68.95 | $66.63 | $67.37 | $62.15 | 420,284 |
| 2016-04-21 | $67.53 | $69.97 | $67.40 | $69.00 | $63.65 | 446,236 |
| 2016-04-20 | $67.84 | $68.18 | $67.31 | $67.40 | $62.17 | 184,305 |
| 2016-04-19 | $66.97 | $68.09 | $66.66 | $68.04 | $62.76 | 274,477 |
| 2016-04-18 | $66.70 | $67.08 | $66.22 | $66.78 | $61.60 | 170,046 |
| 2016-04-15 | $66.87 | $67.52 | $66.55 | $66.77 | $61.59 | 157,088 |
| 2016-04-14 | $67.04 | $67.30 | $66.16 | $67.03 | $61.83 | 218,304 |
| 2016-04-13 | $65.77 | $66.97 | $65.63 | $66.94 | $61.75 | 160,449 |
| 2016-04-12 | $64.95 | $65.75 | $64.62 | $65.36 | $60.29 | 148,534 |
| 2016-04-11 | $65.00 | $66.34 | $64.42 | $64.99 | $59.95 | 237,693 |
| 2016-04-08 | $63.66 | $64.70 | $63.46 | $64.55 | $59.55 | 276,410 |
| 2016-04-07 | $63.78 | $64.99 | $62.95 | $63.22 | $58.32 | 148,066 |
| 2016-04-06 | $63.11 | $64.54 | $62.80 | $64.32 | $59.33 | 214,681 |
| 2016-04-05 | $63.28 | $64.13 | $62.88 | $62.94 | $58.06 | 206,462 |
| 2016-04-04 | $65.71 | $65.90 | $63.80 | $63.97 | $59.01 | 204,437 |
| 2016-04-01 | $66.86 | $66.86 | $65.59 | $65.66 | $60.57 | 194,155 |
| 2016-03-31 | $66.36 | $67.67 | $66.36 | $67.50 | $62.27 | 456,419 |
| 2016-03-30 | $67.04 | $67.49 | $66.15 | $66.43 | $61.28 | 140,224 |
| 2016-03-29 | $65.18 | $66.54 | $64.60 | $66.21 | $61.08 | 215,313 |
| 2016-03-28 | $65.63 | $66.21 | $65.08 | $65.19 | $60.14 | 211,634 |
| 2016-03-24 | $64.40 | $65.67 | $64.32 | $65.48 | $60.40 | 181,800 |
| 2016-03-23 | $66.28 | $66.95 | $64.53 | $64.58 | $59.57 | 268,769 |
| 2016-03-22 | $66.22 | $67.22 | $66.08 | $66.36 | $61.22 | 269,538 |
| 2016-03-21 | $69.72 | $69.83 | $65.92 | $66.94 | $61.75 | 651,531 |
| 2016-03-18 | $69.83 | $70.29 | $69.27 | $70.00 | $64.57 | 350,308 |
| 2016-03-17 | $68.02 | $69.81 | $67.96 | $69.52 | $64.13 | 311,033 |
| 2016-03-16 | $66.79 | $68.20 | $66.79 | $68.09 | $62.81 | 185,842 |
| 2016-03-15 | $66.89 | $67.36 | $66.53 | $66.92 | $61.73 | 157,035 |
| 2016-03-14 | $68.30 | $68.98 | $67.38 | $67.43 | $62.20 | 275,073 |
| 2016-03-11 | $66.73 | $68.07 | $65.99 | $68.04 | $62.76 | 283,018 |
| 2016-03-10 | $65.80 | $66.22 | $65.08 | $65.97 | $60.86 | 348,572 |
| 2016-03-09 | $64.76 | $65.62 | $64.16 | $65.61 | $60.52 | 375,399 |
| 2016-03-08 | $64.62 | $65.03 | $63.64 | $64.26 | $59.28 | 382,520 |
| 2016-03-07 | $64.24 | $66.88 | $64.03 | $65.21 | $60.15 | 558,647 |
| 2016-03-04 | $62.51 | $64.82 | $62.30 | $64.59 | $59.58 | 654,251 |
| 2016-03-03 | $62.23 | $62.91 | $61.53 | $62.45 | $57.61 | 288,578 |
| 2016-03-02 | $60.12 | $61.96 | $58.58 | $61.89 | $57.09 | 423,713 |
| 2016-03-01 | $61.30 | $61.62 | $58.95 | $60.28 | $55.61 | 329,202 |
| 2016-02-29 | $61.08 | $62.90 | $60.52 | $60.55 | $55.86 | 365,787 |
| 2016-02-26 | $62.33 | $62.33 | $60.44 | $60.92 | $56.20 | 292,475 |
| 2016-02-25 | $57.75 | $63.93 | $57.14 | $61.38 | $56.62 | 809,284 |
| 2016-02-24 | $53.84 | $54.56 | $53.71 | $54.15 | $49.95 | 528,229 |
| 2016-02-23 | $53.21 | $55.38 | $53.21 | $54.63 | $50.39 | 182,628 |
| 2016-02-22 | $55.54 | $55.68 | $54.88 | $54.91 | $50.38 | 205,538 |
| 2016-02-19 | $54.16 | $55.82 | $54.11 | $55.06 | $50.51 | 171,752 |
| 2016-02-18 | $54.85 | $55.65 | $53.21 | $54.29 | $49.81 | 224,294 |
| 2016-02-17 | $52.99 | $55.00 | $52.99 | $54.83 | $50.30 | 304,312 |
| 2016-02-16 | $50.82 | $54.52 | $50.82 | $52.74 | $48.39 | 386,121 |
| 2016-02-12 | $48.30 | $50.37 | $47.45 | $50.02 | $45.89 | 208,294 |
| 2016-02-11 | $47.93 | $48.71 | $46.73 | $47.35 | $43.44 | 191,661 |
| 2016-02-10 | $48.63 | $50.49 | $48.57 | $48.81 | $44.78 | 213,476 |
| 2016-02-09 | $48.20 | $49.59 | $47.84 | $48.26 | $44.28 | 217,344 |
| 2016-02-08 | $46.19 | $48.85 | $46.12 | $48.74 | $44.72 | 261,111 |
| 2016-02-05 | $48.93 | $49.52 | $46.53 | $46.60 | $42.75 | 217,167 |
| 2016-02-04 | $47.37 | $48.89 | $47.16 | $48.82 | $44.79 | 220,144 |
| 2016-02-03 | $47.96 | $47.96 | $46.50 | $47.55 | $43.62 | 140,105 |
| 2016-02-02 | $48.75 | $48.80 | $47.42 | $47.53 | $43.61 | 196,210 |
| 2016-02-01 | $49.07 | $49.74 | $48.64 | $49.27 | $45.20 | 193,552 |
| 2016-01-29 | $47.84 | $49.47 | $47.52 | $49.39 | $45.31 | 267,801 |
| 2016-01-28 | $48.78 | $49.24 | $47.65 | $47.77 | $43.83 | 157,718 |
| 2016-01-27 | $49.04 | $49.76 | $48.18 | $48.25 | $44.27 | 131,200 |
| 2016-01-26 | $47.76 | $50.20 | $47.76 | $49.35 | $45.28 | 145,135 |
| 2016-01-25 | $49.72 | $50.00 | $47.50 | $47.61 | $43.68 | 184,465 |
| 2016-01-22 | $50.25 | $50.95 | $49.20 | $49.91 | $45.79 | 185,152 |
| 2016-01-21 | $48.30 | $50.46 | $48.20 | $49.51 | $45.42 | 230,505 |
| 2016-01-20 | $47.37 | $49.01 | $45.95 | $48.40 | $44.40 | 226,319 |
| 2016-01-19 | $49.35 | $49.35 | $47.51 | $47.97 | $44.01 | 172,450 |
| 2016-01-15 | $48.41 | $49.30 | $47.58 | $48.92 | $44.88 | 239,968 |
| 2016-01-14 | $51.30 | $51.30 | $48.30 | $49.70 | $45.60 | 399,745 |
| 2016-01-13 | $52.72 | $53.11 | $50.75 | $51.17 | $46.95 | 243,489 |
| 2016-01-12 | $52.76 | $53.05 | $51.62 | $52.61 | $48.27 | 242,111 |
| 2016-01-11 | $52.84 | $53.74 | $52.32 | $52.41 | $48.08 | 511,738 |
| 2016-01-08 | $51.09 | $53.04 | $51.09 | $52.57 | $48.23 | 413,883 |
| 2016-01-07 | $50.81 | $51.42 | $50.30 | $50.63 | $46.45 | 268,627 |
| 2016-01-06 | $53.17 | $53.78 | $51.57 | $51.97 | $47.68 | 236,377 |
| 2016-01-05 | $54.10 | $55.17 | $53.78 | $53.92 | $49.47 | 163,321 |
| 2016-01-04 | $55.94 | $56.03 | $53.83 | $53.91 | $49.46 | 228,418 |
| 2015-12-31 | $57.21 | $58.05 | $56.79 | $56.95 | $52.25 | 197,853 |
| 2015-12-30 | $57.61 | $57.68 | $57.02 | $57.47 | $52.72 | 154,639 |
| 2015-12-29 | $57.51 | $57.68 | $56.46 | $57.61 | $52.85 | 96,800 |
| 2015-12-28 | $57.00 | $57.19 | $56.59 | $57.18 | $52.46 | 131,028 |
| 2015-12-24 | $57.16 | $57.65 | $56.69 | $57.21 | $52.49 | 92,696 |
| 2015-12-23 | $56.42 | $57.39 | $55.88 | $57.26 | $52.53 | 164,752 |
| 2015-12-22 | $56.02 | $56.23 | $55.30 | $56.12 | $51.49 | 152,672 |
| 2015-12-21 | $56.53 | $56.71 | $55.27 | $55.98 | $51.36 | 255,440 |
| 2015-12-18 | $57.92 | $57.92 | $56.07 | $56.34 | $51.69 | 789,364 |
| 2015-12-17 | $59.45 | $59.62 | $57.91 | $57.92 | $53.14 | 153,039 |
| 2015-12-16 | $59.54 | $60.20 | $58.64 | $59.77 | $54.55 | 189,539 |
| 2015-12-15 | $59.22 | $59.62 | $58.81 | $59.25 | $54.08 | 186,806 |
| 2015-12-14 | $60.06 | $60.58 | $58.25 | $58.70 | $53.58 | 204,583 |
| 2015-12-11 | $60.06 | $61.00 | $59.41 | $59.94 | $54.71 | 240,436 |
| 2015-12-10 | $60.09 | $61.50 | $60.09 | $60.97 | $55.65 | 180,289 |
| 2015-12-09 | $59.38 | $61.14 | $59.38 | $60.26 | $55.00 | 238,062 |
| 2015-12-08 | $58.73 | $59.51 | $58.73 | $59.41 | $54.22 | 250,765 |
| 2015-12-07 | $59.04 | $59.86 | $58.77 | $59.20 | $54.03 | 357,745 |
| 2015-12-04 | $59.50 | $60.49 | $58.63 | $59.02 | $53.87 | 394,065 |
| 2015-12-03 | $61.02 | $61.22 | $59.05 | $59.23 | $54.06 | 353,534 |
| 2015-12-02 | $61.42 | $61.59 | $60.72 | $60.76 | $55.46 | 238,052 |
| 2015-12-01 | $61.01 | $61.99 | $60.77 | $61.55 | $56.18 | 210,587 |
| 2015-11-30 | $60.90 | $61.77 | $60.61 | $60.83 | $55.52 | 201,583 |
| 2015-11-27 | $61.14 | $61.56 | $60.63 | $60.90 | $55.58 | 75,107 |
| 2015-11-25 | $59.78 | $61.43 | $59.78 | $61.28 | $55.93 | 133,399 |
| 2015-11-24 | $60.44 | $60.85 | $59.17 | $59.72 | $54.51 | 247,884 |
| 2015-11-23 | $59.85 | $61.37 | $58.65 | $61.05 | $55.72 | 418,470 |
| 2015-11-20 | $59.79 | $60.79 | $59.44 | $59.87 | $54.64 | 281,100 |
| 2015-11-19 | $58.88 | $60.04 | $58.73 | $59.51 | $54.32 | 245,829 |
| 2015-11-18 | $58.17 | $58.99 | $57.70 | $58.92 | $53.78 | 318,436 |
| 2015-11-17 | $57.71 | $58.77 | $57.24 | $58.04 | $52.97 | 483,321 |
| 2015-11-16 | $58.05 | $59.20 | $57.19 | $57.58 | $52.55 | 297,880 |
| 2015-11-13 | $59.10 | $59.32 | $58.04 | $58.09 | $53.02 | 249,834 |
| 2015-11-12 | $59.87 | $60.64 | $59.38 | $59.43 | $54.24 | 201,595 |
| 2015-11-11 | $60.82 | $60.91 | $60.09 | $60.09 | $54.84 | 144,687 |
| 2015-11-10 | $60.66 | $60.93 | $60.13 | $60.73 | $55.43 | 170,873 |
| 2015-11-09 | $62.54 | $62.58 | $60.51 | $60.74 | $55.44 | 271,747 |
| 2015-11-06 | $62.63 | $63.12 | $61.86 | $62.79 | $57.31 | 410,825 |
| 2015-11-05 | $62.74 | $63.07 | $62.06 | $62.73 | $57.25 | 230,367 |
| 2015-11-04 | $64.33 | $64.33 | $62.24 | $62.63 | $57.16 | 359,307 |
| 2015-11-03 | $64.48 | $64.99 | $63.76 | $64.23 | $58.62 | 196,362 |
| 2015-11-02 | $64.38 | $65.08 | $63.73 | $64.49 | $58.86 | 351,689 |
| 2015-10-30 | $65.54 | $65.74 | $64.16 | $64.40 | $58.78 | 214,233 |
| 2015-10-29 | $63.65 | $66.02 | $63.26 | $65.44 | $59.73 | 323,462 |
| 2015-10-28 | $63.11 | $64.60 | $62.70 | $64.35 | $58.73 | 684,101 |
| 2015-10-27 | $62.76 | $63.49 | $62.47 | $62.71 | $57.24 | 554,052 |
| 2015-10-26 | $62.67 | $63.30 | $62.46 | $62.93 | $57.44 | 477,834 |
| 2015-10-23 | $63.82 | $63.83 | $62.57 | $62.84 | $57.35 | 416,828 |
| 2015-10-22 | $63.04 | $63.90 | $62.70 | $63.34 | $57.81 | 300,761 |
| 2015-10-21 | $64.49 | $65.01 | $63.00 | $63.04 | $57.54 | 276,665 |
| 2015-10-20 | $62.32 | $64.70 | $62.32 | $64.49 | $58.86 | 466,872 |
| 2015-10-19 | $61.69 | $63.31 | $61.25 | $62.16 | $56.73 | 558,429 |
| 2015-10-16 | $63.17 | $63.48 | $60.83 | $61.73 | $56.34 | 870,464 |
| 2015-10-15 | $69.43 | $70.01 | $60.28 | $62.93 | $57.44 | 2,001,280 |
| 2015-10-14 | $73.98 | $74.63 | $73.35 | $74.17 | $67.70 | 402,893 |
| 2015-10-13 | $73.11 | $74.20 | $72.50 | $73.96 | $67.50 | 334,926 |
| 2015-10-12 | $72.55 | $72.92 | $72.05 | $72.40 | $66.08 | 124,988 |
| 2015-10-09 | $73.13 | $73.44 | $72.09 | $72.69 | $66.34 | 179,928 |
| 2015-10-08 | $70.91 | $73.20 | $69.87 | $73.14 | $66.76 | 184,637 |
| 2015-10-07 | $69.50 | $70.91 | $69.42 | $70.85 | $64.67 | 247,989 |
| 2015-10-06 | $70.30 | $70.59 | $68.79 | $69.33 | $63.28 | 143,958 |
| 2015-10-05 | $68.83 | $70.74 | $68.83 | $70.42 | $64.27 | 132,071 |
| 2015-10-02 | $67.15 | $68.52 | $67.15 | $68.43 | $62.46 | 145,970 |
| 2015-10-01 | $68.07 | $69.07 | $67.26 | $67.83 | $61.91 | 179,190 |
| 2015-09-30 | $66.61 | $68.29 | $66.18 | $68.14 | $62.19 | 249,493 |
| 2015-09-29 | $66.26 | $66.65 | $65.35 | $65.83 | $60.08 | 151,268 |
| 2015-09-28 | $67.73 | $67.73 | $65.84 | $66.06 | $60.29 | 149,541 |
| 2015-09-25 | $68.36 | $69.10 | $67.48 | $67.94 | $62.01 | 211,940 |
| 2015-09-24 | $67.95 | $68.44 | $67.32 | $67.92 | $61.99 | 163,398 |
| 2015-09-23 | $69.03 | $69.20 | $68.40 | $68.75 | $62.75 | 119,380 |
| 2015-09-22 | $69.50 | $69.62 | $68.54 | $68.75 | $62.75 | 148,529 |
| 2015-09-21 | $70.40 | $71.77 | $70.12 | $70.55 | $64.16 | 165,725 |
| 2015-09-18 | $71.69 | $72.20 | $69.54 | $69.66 | $63.35 | 445,895 |
| 2015-09-17 | $71.78 | $74.10 | $71.78 | $72.94 | $66.33 | 249,886 |
| 2015-09-16 | $71.21 | $72.10 | $70.71 | $72.01 | $65.49 | 161,516 |
| 2015-09-15 | $71.02 | $71.50 | $70.30 | $71.09 | $64.65 | 142,125 |
| 2015-09-14 | $71.37 | $71.56 | $70.67 | $71.14 | $64.69 | 83,919 |
| 2015-09-11 | $69.94 | $71.23 | $69.68 | $71.17 | $64.72 | 163,200 |
| 2015-09-10 | $70.55 | $71.08 | $69.87 | $70.07 | $63.72 | 120,588 |
| 2015-09-09 | $71.17 | $71.43 | $70.33 | $70.60 | $64.20 | 158,028 |
| 2015-09-08 | $70.70 | $71.19 | $69.75 | $71.10 | $64.66 | 118,542 |
| 2015-09-04 | $68.75 | $69.93 | $68.40 | $69.62 | $63.31 | 120,581 |
Marriott Vacations Worldwide Corp (VAC) News Headlines
.jpg)
Falcons' Bijan Robinson surprises 2 fans with ultimate Super Bowl experience
Atlanta Falcons star running back Bijan Robinson partnered with Courtyard by Marriott to surprise two fans with an ultimate Super Bowl experience.
foxbusiness.com Feb. 1, 2024.jpg)
.jpg)
Jim Cramer's week ahead: Earnings from Shopify, Marriott and Wendy's
CNBC's Jim Cramer on Friday guided investors through next week's Wall Street action.
cnbc.com Feb. 9, 2024Recent Marriott Vacations Worldwide Corp (VAC) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Marriott Vacations Worldwide Corp (VAC) in the Resorts & Casinos Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Caesars Entertainment Inc | CZR | Resorts & Casinos | Consumer Cyclical | 55,000 |
| Las Vegas Sands Corp | LVS | Resorts & Casinos | Consumer Cyclical | 51,000 |
| Melco Resorts & Entertainment Ltd | MLCO | Resorts & Casinos | Consumer Cyclical | 50,232 |
| Vail Resorts Inc | MTN | Resorts & Casinos | Consumer Cyclical | 40,000 |
| Penn National Gaming Inc | PENN | Resorts & Casinos | Consumer Cyclical | 33,000 |
| Boyd Gaming Corp | BYD | Resorts & Casinos | Consumer Cyclical | 31,000 |
| Red Rock Resorts Inc - Class A | RRR | Resorts & Casinos | Consumer Cyclical | 28,900 |
| Wynn Resorts Ltd | WYNN | Resorts & Casinos | Consumer Cyclical | 28,012 |
| Marriott Vacations Worldwide Corp | VAC | Resorts & Casinos | Consumer Cyclical | 23,400 |
| Hilton Grand Vacations Inc | HGV | Resorts & Casinos | Consumer Cyclical | 14,400 |