Vanguard Materials ETF (VAW) Exchange: NYSE ARCA
Data as of April 25, 2024
$183.89 ($0.51) 0.28%
Vanguard Materials ETF - Daily Information
Click for more stock information on Vanguard Materials ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $183.32 |
| Previous Close | $183.89 |
| High | $183.97 |
| Low | $182.69 |
| Adjusted Open | $183.32 |
| Previous Adjusted Close | $183.89 |
| Adjusted High | $183.97 |
| Adjusted Low | $182.69 |
About Vanguard Materials ETF (VAW)
The Fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Materials 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the materials sector, as classified under the Global Industry Classification Standard (GICS). The GICS materials sector is made up of companies that manufacture chemicals, construction materials, glass, paper, forest products, and related packaging products, as well as metals, minerals, and mining companies, including producers of steel. The Fund attempts to replicate the target index by seeking to invest all, or substantially all, of its assets in the stocks that make up the Index, in order to hold each stock in approximately the same proportion as its weighting in the Index.
Invest in Vanguard Materials ETF (VAW)
Historical Stock Data for Vanguard Materials ETF (VAW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | $183.32 | $183.97 | $182.69 | $183.89 | $183.89 | 55,265 |
| 2024-02-08 | $183.51 | $183.51 | $181.99 | $183.38 | $183.38 | 40,849 |
| 2024-02-07 | $182.87 | $183.64 | $182.53 | $183.30 | $183.30 | 49,579 |
| 2024-02-06 | $180.68 | $182.33 | $180.68 | $182.08 | $182.08 | 40,579 |
| 2024-02-05 | $180.69 | $180.69 | $179.00 | $179.63 | $179.63 | 67,718 |
| 2024-02-02 | $183.89 | $184.79 | $182.04 | $183.95 | $183.95 | 102,600 |
| 2024-02-01 | $184.41 | $185.20 | $182.65 | $185.20 | $185.20 | 110,010 |
| 2024-01-31 | $185.16 | $185.28 | $182.21 | $182.21 | $182.21 | 756,267 |
| 2024-01-30 | $183.84 | $185.67 | $183.52 | $184.77 | $184.77 | 600,988 |
| 2024-01-29 | $183.07 | $184.25 | $182.20 | $184.16 | $184.16 | 75,833 |
| 2024-01-26 | $183.20 | $184.13 | $182.79 | $182.96 | $182.96 | 49,447 |
| 2024-01-25 | $181.85 | $183.06 | $181.33 | $182.74 | $182.74 | 41,580 |
| 2024-01-24 | $183.95 | $184.26 | $181.07 | $181.10 | $181.10 | 45,450 |
| 2024-01-23 | $184.05 | $184.37 | $183.09 | $183.46 | $183.46 | 43,780 |
| 2024-01-22 | $181.45 | $183.22 | $181.31 | $182.94 | $182.94 | 65,758 |
| 2024-01-19 | $181.79 | $182.28 | $180.35 | $182.19 | $182.19 | 45,669 |
| 2024-01-18 | $181.31 | $181.92 | $180.20 | $181.90 | $181.90 | 34,109 |
| 2024-01-17 | $180.48 | $181.50 | $180.00 | $180.96 | $180.96 | 40,539 |
| 2024-01-16 | $183.33 | $183.58 | $181.84 | $182.40 | $182.40 | 50,484 |
| 2024-01-12 | $185.59 | $185.98 | $183.90 | $184.55 | $184.55 | 39,350 |
| 2024-01-11 | $185.11 | $185.11 | $183.18 | $184.39 | $184.39 | 78,679 |
| 2024-01-10 | $184.95 | $185.29 | $184.26 | $184.96 | $184.96 | 53,501 |
| 2024-01-09 | $186.37 | $186.37 | $184.82 | $185.36 | $185.36 | 40,595 |
| 2024-01-08 | $185.94 | $187.67 | $185.10 | $187.54 | $187.54 | 42,347 |
| 2024-01-05 | $185.50 | $187.67 | $185.50 | $186.59 | $186.59 | 50,067 |
| 2024-01-04 | $186.55 | $187.29 | $185.88 | $185.96 | $185.96 | 58,475 |
| 2024-01-03 | $187.55 | $187.96 | $186.00 | $186.84 | $186.84 | 74,525 |
| 2024-01-02 | $188.77 | $190.09 | $188.60 | $189.52 | $189.52 | 74,974 |
| 2023-12-29 | $190.59 | $190.87 | $189.75 | $189.94 | $189.94 | 47,691 |
| 2023-12-28 | $191.39 | $191.87 | $190.96 | $191.08 | $191.08 | 36,973 |
| 2023-12-27 | $191.37 | $192.25 | $191.14 | $191.96 | $191.96 | 68,817 |
| 2023-12-26 | $190.52 | $192.00 | $190.50 | $191.53 | $191.53 | 53,278 |
| 2023-12-22 | $189.94 | $190.92 | $189.61 | $190.39 | $190.39 | 50,222 |
| 2023-12-21 | $188.46 | $189.14 | $187.89 | $189.13 | $189.13 | 51,298 |
| 2023-12-20 | $189.45 | $189.88 | $186.93 | $186.93 | $186.93 | 55,378 |
| 2023-12-19 | $188.70 | $190.01 | $188.70 | $189.88 | $189.88 | 40,715 |
| 2023-12-18 | $188.95 | $189.82 | $188.50 | $188.50 | $187.62 | 51,440 |
| 2023-12-15 | $187.94 | $189.13 | $187.38 | $187.76 | $186.88 | 283,192 |
| 2023-12-14 | $186.11 | $189.30 | $186.11 | $188.31 | $187.43 | 267,652 |
| 2023-12-13 | $180.21 | $184.86 | $179.78 | $184.72 | $183.86 | 121,859 |
| 2023-12-12 | $182.31 | $183.00 | $180.96 | $181.62 | $180.77 | 68,458 |
| 2023-12-11 | $179.98 | $181.33 | $179.51 | $181.22 | $180.37 | 55,180 |
| 2023-12-08 | $179.37 | $181.11 | $179.37 | $180.26 | $179.42 | 36,939 |
| 2023-12-07 | $178.82 | $179.79 | $178.48 | $179.69 | $178.85 | 44,432 |
| 2023-12-06 | $179.63 | $180.42 | $178.31 | $178.57 | $177.74 | 80,782 |
| 2023-12-05 | $180.28 | $180.40 | $178.51 | $178.64 | $177.81 | 34,235 |
| 2023-12-04 | $181.76 | $182.98 | $181.17 | $181.38 | $180.53 | 46,270 |
| 2023-12-01 | $180.74 | $183.50 | $180.39 | $183.09 | $183.09 | 68,257 |
| 2023-11-30 | $178.74 | $180.55 | $178.27 | $180.39 | $180.39 | 40,480 |
| 2023-11-29 | $178.38 | $179.56 | $178.38 | $178.60 | $178.60 | 34,334 |
| 2023-11-28 | $177.52 | $178.71 | $177.26 | $177.70 | $177.70 | 172,533 |
| 2023-11-27 | $176.89 | $177.88 | $176.46 | $177.66 | $177.66 | 245,895 |
| 2023-11-24 | $176.92 | $178.40 | $176.92 | $177.79 | $177.79 | 15,817 |
| 2023-11-22 | $177.01 | $177.29 | $176.04 | $177.12 | $177.12 | 37,668 |
| 2023-11-21 | $176.58 | $177.59 | $176.58 | $176.88 | $176.88 | 30,041 |
| 2023-11-20 | $175.95 | $176.85 | $175.05 | $176.47 | $176.47 | 63,852 |
| 2023-11-17 | $176.30 | $176.72 | $175.84 | $176.19 | $176.19 | 34,565 |
| 2023-11-16 | $175.21 | $176.09 | $174.91 | $175.61 | $175.61 | 49,975 |
| 2023-11-15 | $175.02 | $177.02 | $175.02 | $175.42 | $175.42 | 40,794 |
| 2023-11-14 | $171.34 | $175.35 | $171.34 | $174.78 | $174.78 | 89,039 |
| 2023-11-13 | $168.53 | $169.78 | $168.23 | $169.05 | $169.05 | 53,354 |
| 2023-11-10 | $167.60 | $169.49 | $167.58 | $169.40 | $169.40 | 48,137 |
| 2023-11-09 | $169.72 | $169.72 | $167.39 | $167.41 | $167.41 | 49,665 |
| 2023-11-08 | $168.71 | $169.28 | $167.86 | $168.92 | $168.92 | 53,262 |
| 2023-11-07 | $169.87 | $169.87 | $168.37 | $168.49 | $168.49 | 50,314 |
| 2023-11-06 | $172.44 | $172.44 | $171.09 | $171.51 | $171.51 | 43,476 |
| 2023-11-03 | $171.05 | $173.54 | $171.05 | $172.42 | $172.42 | 38,150 |
| 2023-11-02 | $167.42 | $169.59 | $167.42 | $169.54 | $169.54 | 67,052 |
| 2023-11-01 | $165.67 | $166.41 | $164.64 | $166.33 | $166.33 | 73,582 |
| 2023-10-31 | $165.15 | $166.42 | $164.96 | $165.88 | $165.88 | 46,679 |
| 2023-10-30 | $165.13 | $165.58 | $164.08 | $165.20 | $165.20 | 110,426 |
| 2023-10-27 | $164.05 | $164.52 | $163.15 | $163.61 | $163.61 | 1,425,150 |
| 2023-10-26 | $163.00 | $165.28 | $163.00 | $163.81 | $163.81 | 60,571 |
| 2023-10-25 | $163.89 | $164.34 | $162.58 | $162.59 | $162.59 | 62,108 |
| 2023-10-24 | $163.80 | $165.55 | $163.80 | $164.38 | $164.38 | 57,356 |
| 2023-10-23 | $163.25 | $164.30 | $162.48 | $162.50 | $162.50 | 445,524 |
| 2023-10-20 | $166.23 | $166.52 | $164.40 | $164.40 | $164.40 | 56,057 |
| 2023-10-19 | $168.00 | $169.14 | $166.12 | $166.51 | $166.51 | 58,931 |
| 2023-10-18 | $171.61 | $171.61 | $168.34 | $168.44 | $168.44 | 73,417 |
| 2023-10-17 | $169.73 | $173.51 | $169.73 | $172.97 | $172.97 | 33,424 |
| 2023-10-16 | $170.18 | $172.00 | $170.17 | $170.95 | $170.95 | 32,993 |
| 2023-10-13 | $170.86 | $171.49 | $168.71 | $169.28 | $169.28 | 38,093 |
| 2023-10-12 | $173.41 | $173.41 | $168.70 | $169.93 | $169.93 | 33,993 |
| 2023-10-11 | $173.01 | $174.12 | $171.71 | $172.98 | $172.98 | 33,118 |
| 2023-10-10 | $171.17 | $174.05 | $171.17 | $172.63 | $172.63 | 58,438 |
| 2023-10-09 | $169.62 | $171.29 | $169.00 | $170.76 | $170.76 | 74,484 |
| 2023-10-06 | $168.56 | $171.63 | $168.00 | $170.55 | $170.55 | 60,996 |
| 2023-10-05 | $170.63 | $171.52 | $168.22 | $169.06 | $169.06 | 55,329 |
| 2023-10-04 | $170.01 | $171.28 | $168.86 | $170.87 | $170.87 | 59,213 |
| 2023-10-03 | $168.98 | $171.32 | $168.79 | $169.34 | $169.34 | 81,672 |
| 2023-10-02 | $172.00 | $172.06 | $169.04 | $170.23 | $170.23 | 105,460 |
| 2023-09-29 | $174.14 | $174.50 | $172.14 | $172.52 | $172.52 | 78,342 |
| 2023-09-28 | $170.99 | $173.40 | $170.99 | $172.76 | $172.76 | 59,760 |
| 2023-09-27 | $172.20 | $172.77 | $170.69 | $171.72 | $170.87 | 64,790 |
| 2023-09-26 | $173.07 | $173.94 | $171.14 | $171.36 | $170.51 | 67,658 |
| 2023-09-25 | $171.88 | $174.14 | $171.88 | $174.01 | $173.15 | 47,968 |
| 2023-09-22 | $173.37 | $174.25 | $172.59 | $172.72 | $171.86 | 38,246 |
| 2023-09-21 | $175.14 | $175.14 | $172.88 | $172.91 | $172.05 | 75,974 |
| 2023-09-20 | $178.34 | $179.38 | $176.28 | $176.40 | $175.53 | 48,117 |
| 2023-09-19 | $178.27 | $178.92 | $176.71 | $178.01 | $178.01 | 32,651 |
| 2023-09-18 | $178.95 | $179.14 | $177.81 | $178.27 | $178.27 | 43,221 |
| 2023-09-15 | $180.52 | $181.16 | $178.70 | $179.02 | $179.02 | 116,552 |
| 2023-09-14 | $179.81 | $181.28 | $179.70 | $180.92 | $180.92 | 48,325 |
| 2023-09-13 | $178.97 | $179.44 | $177.73 | $178.17 | $178.17 | 36,385 |
| 2023-09-12 | $178.96 | $180.00 | $178.60 | $179.04 | $179.04 | 38,252 |
| 2023-09-11 | $180.09 | $180.91 | $179.30 | $179.44 | $179.44 | 36,614 |
| 2023-09-08 | $178.73 | $179.84 | $178.58 | $179.08 | $179.08 | 33,106 |
| 2023-09-07 | $179.14 | $179.81 | $177.94 | $178.90 | $178.90 | 31,317 |
| 2023-09-06 | $180.09 | $181.10 | $178.81 | $179.99 | $179.99 | 43,393 |
| 2023-09-05 | $183.89 | $183.91 | $180.57 | $180.57 | $180.57 | 52,620 |
| 2023-09-01 | $183.86 | $185.00 | $183.86 | $184.54 | $184.54 | 80,590 |
| 2023-08-31 | $183.02 | $183.41 | $182.36 | $182.48 | $182.48 | 77,682 |
| 2023-08-30 | $181.90 | $182.95 | $181.90 | $182.60 | $182.60 | 50,305 |
| 2023-08-29 | $179.18 | $182.23 | $178.66 | $182.23 | $182.23 | 39,901 |
| 2023-08-28 | $178.21 | $179.92 | $178.21 | $179.01 | $179.01 | 48,977 |
| 2023-08-25 | $178.01 | $178.46 | $176.28 | $177.77 | $177.77 | 32,626 |
| 2023-08-24 | $177.09 | $178.54 | $176.94 | $177.08 | $177.08 | 45,052 |
| 2023-08-23 | $177.45 | $178.41 | $177.12 | $177.85 | $177.85 | 35,015 |
| 2023-08-22 | $178.12 | $178.57 | $177.00 | $177.43 | $177.43 | 52,335 |
| 2023-08-21 | $177.98 | $178.10 | $176.40 | $177.68 | $177.68 | 55,237 |
| 2023-08-18 | $176.49 | $178.13 | $176.16 | $177.66 | $177.66 | 55,770 |
| 2023-08-17 | $179.07 | $180.39 | $177.65 | $177.66 | $177.66 | 50,857 |
| 2023-08-16 | $179.03 | $180.17 | $178.11 | $178.13 | $178.13 | 68,342 |
| 2023-08-15 | $180.91 | $180.91 | $179.03 | $179.27 | $179.27 | 47,860 |
| 2023-08-14 | $181.17 | $182.39 | $180.36 | $182.39 | $182.39 | 75,635 |
| 2023-08-11 | $181.42 | $182.60 | $181.22 | $181.69 | $181.69 | 37,079 |
| 2023-08-10 | $183.09 | $184.00 | $181.86 | $182.27 | $182.27 | 45,045 |
| 2023-08-09 | $183.61 | $183.92 | $182.13 | $182.26 | $182.26 | 40,279 |
| 2023-08-08 | $182.47 | $183.30 | $181.09 | $183.16 | $183.16 | 70,883 |
| 2023-08-07 | $184.18 | $185.20 | $183.55 | $184.98 | $184.98 | 46,501 |
| 2023-08-04 | $184.81 | $186.41 | $183.74 | $183.74 | $183.74 | 52,288 |
| 2023-08-03 | $184.92 | $185.70 | $184.06 | $184.23 | $184.23 | 56,567 |
| 2023-08-02 | $186.10 | $186.98 | $185.27 | $185.39 | $185.39 | 124,468 |
| 2023-08-01 | $188.06 | $188.89 | $187.79 | $188.23 | $188.23 | 67,555 |
| 2023-07-31 | $188.33 | $189.37 | $188.08 | $189.15 | $189.15 | 34,114 |
| 2023-07-28 | $188.01 | $188.58 | $187.13 | $188.04 | $188.04 | 34,602 |
| 2023-07-27 | $188.89 | $188.96 | $186.41 | $186.68 | $186.68 | 41,517 |
| 2023-07-26 | $187.61 | $188.52 | $186.73 | $188.14 | $188.14 | 47,525 |
| 2023-07-25 | $185.48 | $189.20 | $185.48 | $188.39 | $188.39 | 71,408 |
| 2023-07-24 | $184.73 | $185.60 | $184.26 | $185.14 | $185.14 | 68,902 |
| 2023-07-21 | $184.55 | $185.02 | $183.49 | $184.68 | $184.68 | 36,753 |
| 2023-07-20 | $185.43 | $185.45 | $183.98 | $184.79 | $184.79 | 67,910 |
| 2023-07-19 | $185.30 | $185.72 | $184.13 | $184.64 | $184.64 | 286,122 |
| 2023-07-18 | $183.85 | $185.93 | $183.85 | $185.50 | $185.50 | 88,131 |
| 2023-07-17 | $183.00 | $184.26 | $182.69 | $183.82 | $183.82 | 896,194 |
| 2023-07-14 | $184.75 | $184.90 | $182.67 | $183.63 | $183.63 | 704,649 |
| 2023-07-13 | $184.35 | $185.06 | $183.65 | $184.85 | $184.85 | 47,635 |
| 2023-07-12 | $183.09 | $184.26 | $182.24 | $183.66 | $183.66 | 69,855 |
| 2023-07-11 | $179.88 | $181.25 | $179.86 | $181.10 | $181.10 | 34,853 |
| 2023-07-10 | $177.73 | $180.14 | $177.73 | $179.34 | $179.34 | 53,572 |
| 2023-07-07 | $177.01 | $180.67 | $177.01 | $179.03 | $179.03 | 43,411 |
| 2023-07-06 | $176.51 | $177.15 | $174.51 | $177.05 | $177.05 | 110,934 |
| 2023-07-05 | $181.66 | $181.66 | $178.47 | $178.47 | $178.47 | 88,134 |
| 2023-07-03 | $181.83 | $183.70 | $181.83 | $182.97 | $182.97 | 281,079 |
| 2023-06-30 | $181.50 | $182.58 | $180.74 | $181.97 | $181.97 | 54,273 |
| 2023-06-29 | $177.72 | $180.51 | $177.33 | $180.51 | $180.51 | 54,147 |
| 2023-06-28 | $179.29 | $179.29 | $177.88 | $178.70 | $177.89 | 54,451 |
| 2023-06-27 | $177.64 | $179.86 | $177.01 | $179.65 | $178.83 | 50,908 |
| 2023-06-26 | $175.61 | $177.58 | $175.61 | $177.15 | $176.34 | 30,001 |
| 2023-06-23 | $174.95 | $175.84 | $174.94 | $175.52 | $175.52 | 27,083 |
| 2023-06-22 | $176.66 | $177.02 | $175.26 | $176.86 | $176.86 | 29,941 |
| 2023-06-21 | $176.06 | $178.21 | $175.67 | $177.46 | $177.46 | 52,150 |
| 2023-06-20 | $177.93 | $177.93 | $176.20 | $177.05 | $177.05 | 47,259 |
| 2023-06-16 | $179.67 | $179.67 | $178.35 | $179.37 | $179.37 | 28,954 |
| 2023-06-15 | $177.35 | $179.71 | $177.35 | $179.45 | $179.45 | 49,983 |
| 2023-06-14 | $180.00 | $180.00 | $176.97 | $177.84 | $177.84 | 38,867 |
| 2023-06-13 | $176.08 | $178.79 | $176.08 | $178.69 | $178.69 | 61,081 |
| 2023-06-12 | $174.27 | $175.22 | $173.20 | $174.93 | $174.93 | 37,483 |
| 2023-06-09 | $175.17 | $175.17 | $173.67 | $174.26 | $174.26 | 54,512 |
| 2023-06-08 | $176.37 | $176.37 | $174.53 | $175.63 | $175.63 | 33,906 |
| 2023-06-07 | $174.24 | $176.50 | $174.24 | $176.34 | $176.34 | 55,437 |
| 2023-06-06 | $172.00 | $174.50 | $172.00 | $174.22 | $174.22 | 57,270 |
| 2023-06-05 | $173.06 | $174.19 | $171.83 | $172.83 | $172.83 | 81,007 |
| 2023-06-02 | $169.35 | $173.29 | $169.35 | $172.98 | $172.98 | 188,153 |
| 2023-06-01 | $165.04 | $167.39 | $165.01 | $166.82 | $166.82 | 114,866 |
| 2023-05-31 | $165.84 | $165.84 | $164.14 | $164.74 | $164.74 | 89,366 |
| 2023-05-30 | $167.92 | $167.99 | $165.60 | $166.62 | $166.62 | 57,313 |
| 2023-05-26 | $167.49 | $168.70 | $167.04 | $167.69 | $167.69 | 73,912 |
| 2023-05-25 | $167.70 | $167.70 | $165.98 | $166.94 | $166.94 | 76,618 |
| 2023-05-24 | $168.97 | $169.02 | $167.45 | $167.69 | $167.69 | 122,864 |
| 2023-05-23 | $171.12 | $171.59 | $169.57 | $169.78 | $169.78 | 66,460 |
| 2023-05-22 | $172.94 | $173.63 | $171.62 | $172.05 | $172.05 | 57,558 |
| 2023-05-19 | $173.21 | $173.72 | $171.95 | $172.76 | $172.76 | 55,054 |
| 2023-05-18 | $170.93 | $172.78 | $169.90 | $172.63 | $172.63 | 76,867 |
| 2023-05-17 | $170.76 | $172.02 | $170.01 | $171.43 | $171.43 | 57,230 |
| 2023-05-16 | $172.00 | $172.00 | $170.02 | $170.04 | $170.04 | 74,661 |
| 2023-05-15 | $171.98 | $173.09 | $171.36 | $172.95 | $172.95 | 52,641 |
| 2023-05-12 | $171.57 | $172.25 | $170.09 | $171.41 | $171.41 | 44,193 |
| 2023-05-11 | $171.10 | $171.53 | $170.41 | $171.23 | $171.23 | 47,597 |
| 2023-05-10 | $174.68 | $174.68 | $171.09 | $172.95 | $172.95 | 39,493 |
| 2023-05-09 | $173.28 | $173.76 | $172.34 | $172.96 | $172.96 | 34,762 |
| 2023-05-08 | $175.83 | $176.36 | $174.15 | $174.38 | $174.38 | 35,101 |
| 2023-05-05 | $173.18 | $175.41 | $173.18 | $174.78 | $174.78 | 55,315 |
| 2023-05-04 | $173.00 | $174.01 | $171.39 | $171.64 | $171.64 | 62,731 |
| 2023-05-03 | $174.88 | $175.94 | $172.73 | $172.73 | $172.73 | 46,479 |
| 2023-05-02 | $174.78 | $174.84 | $171.87 | $174.72 | $174.72 | 41,120 |
| 2023-05-01 | $176.61 | $177.55 | $176.07 | $176.16 | $176.16 | 36,850 |
| 2023-04-28 | $174.28 | $176.64 | $174.28 | $176.37 | $176.37 | 136,902 |
| 2023-04-27 | $172.37 | $174.47 | $171.61 | $174.44 | $174.44 | 49,115 |
| 2023-04-26 | $173.40 | $173.71 | $171.36 | $171.78 | $171.78 | 33,040 |
| 2023-04-25 | $176.36 | $176.36 | $173.92 | $173.92 | $173.92 | 54,598 |
| 2023-04-24 | $176.87 | $178.07 | $176.87 | $177.99 | $177.99 | 50,048 |
| 2023-04-21 | $177.74 | $177.74 | $175.91 | $176.78 | $176.78 | 59,891 |
| 2023-04-20 | $177.90 | $179.17 | $177.78 | $178.63 | $178.63 | 37,580 |
| 2023-04-19 | $178.41 | $179.22 | $178.00 | $178.98 | $178.98 | 35,656 |
| 2023-04-18 | $179.38 | $180.18 | $178.79 | $179.51 | $179.51 | 49,146 |
| 2023-04-17 | $177.76 | $178.94 | $177.53 | $178.87 | $178.87 | 44,832 |
| 2023-04-14 | $178.82 | $179.80 | $176.86 | $177.76 | $177.76 | 50,368 |
| 2023-04-13 | $177.68 | $179.83 | $177.29 | $179.19 | $179.19 | 71,993 |
| 2023-04-12 | $178.75 | $179.13 | $177.24 | $177.34 | $177.34 | 62,384 |
| 2023-04-11 | $176.50 | $178.44 | $176.50 | $177.50 | $177.50 | 101,090 |
| 2023-04-10 | $174.10 | $176.36 | $174.10 | $176.16 | $176.16 | 58,089 |
| 2023-04-06 | $174.32 | $175.04 | $173.75 | $174.90 | $174.90 | 69,473 |
| 2023-04-05 | $174.97 | $175.67 | $173.76 | $175.36 | $175.36 | 115,868 |
| 2023-04-04 | $178.52 | $178.52 | $175.25 | $175.93 | $175.93 | 130,070 |
| 2023-04-03 | $178.23 | $179.57 | $177.50 | $178.84 | $178.84 | 117,002 |
| 2023-03-31 | $175.46 | $178.06 | $175.46 | $177.82 | $177.82 | 133,936 |
| 2023-03-30 | $175.61 | $175.99 | $174.50 | $175.17 | $175.17 | 53,410 |
| 2023-03-29 | $174.03 | $174.22 | $173.36 | $174.20 | $174.20 | 84,791 |
| 2023-03-28 | $171.03 | $172.19 | $171.03 | $171.95 | $171.95 | 91,473 |
| 2023-03-27 | $170.76 | $172.11 | $169.70 | $170.90 | $170.90 | 39,620 |
| 2023-03-24 | $166.78 | $169.93 | $165.84 | $169.67 | $169.67 | 55,722 |
| 2023-03-23 | $169.66 | $172.38 | $167.77 | $168.76 | $168.08 | 79,927 |
| 2023-03-22 | $172.08 | $172.96 | $169.10 | $169.13 | $168.45 | 26,243 |
| 2023-03-21 | $171.94 | $172.99 | $171.17 | $172.13 | $171.44 | 59,118 |
| 2023-03-20 | $167.76 | $170.14 | $167.76 | $169.91 | $169.91 | 50,470 |
| 2023-03-17 | $168.52 | $168.52 | $166.36 | $166.59 | $166.59 | 50,174 |
| 2023-03-16 | $165.78 | $169.59 | $165.27 | $169.34 | $169.34 | 101,146 |
| 2023-03-15 | $169.20 | $169.20 | $165.15 | $167.46 | $167.46 | 100,022 |
| 2023-03-14 | $173.98 | $175.29 | $171.46 | $173.25 | $173.25 | 113,525 |
| 2023-03-13 | $170.77 | $173.23 | $169.84 | $170.87 | $170.87 | 108,547 |
| 2023-03-10 | $176.90 | $176.90 | $172.00 | $172.87 | $172.87 | 65,214 |
| 2023-03-09 | $181.72 | $182.28 | $176.46 | $176.95 | $176.95 | 68,230 |
| 2023-03-08 | $180.73 | $181.90 | $180.33 | $181.45 | $181.45 | 37,310 |
| 2023-03-07 | $183.65 | $183.65 | $180.10 | $180.69 | $180.69 | 50,934 |
| 2023-03-06 | $187.20 | $187.20 | $183.88 | $184.14 | $184.14 | 56,931 |
| 2023-03-03 | $186.15 | $187.86 | $184.82 | $187.82 | $187.82 | 59,160 |
| 2023-03-02 | $181.76 | $185.11 | $181.49 | $184.93 | $184.93 | 59,581 |
| 2023-03-01 | $181.86 | $184.45 | $181.86 | $182.86 | $182.86 | 90,017 |
| 2023-02-28 | $180.34 | $182.48 | $180.07 | $181.38 | $181.38 | 130,186 |
| 2023-02-27 | $180.61 | $182.08 | $180.40 | $180.45 | $180.45 | 67,325 |
| 2023-02-24 | $176.04 | $179.76 | $175.00 | $179.66 | $179.66 | 53,969 |
| 2023-02-23 | $179.36 | $180.04 | $176.39 | $178.91 | $178.91 | 88,897 |
| 2023-02-22 | $178.01 | $179.48 | $177.42 | $178.74 | $178.74 | 38,420 |
| 2023-02-21 | $180.02 | $180.50 | $177.11 | $177.41 | $177.41 | 71,936 |
| 2023-02-17 | $181.26 | $181.45 | $180.08 | $180.95 | $180.95 | 50,159 |
| 2023-02-16 | $181.68 | $184.43 | $181.28 | $182.27 | $182.27 | 61,684 |
| 2023-02-15 | $182.31 | $184.02 | $181.34 | $184.01 | $184.01 | 51,249 |
| 2023-02-14 | $181.81 | $183.53 | $181.07 | $183.02 | $183.02 | 57,696 |
| 2023-02-13 | $181.41 | $182.73 | $180.70 | $182.48 | $182.48 | 33,089 |
| 2023-02-10 | $180.16 | $181.42 | $179.59 | $181.34 | $181.34 | 94,151 |
| 2023-02-09 | $184.88 | $184.99 | $180.22 | $180.85 | $180.85 | 55,605 |
| 2023-02-08 | $184.53 | $185.80 | $183.36 | $183.57 | $183.57 | 98,597 |
| 2023-02-07 | $183.13 | $185.72 | $182.65 | $185.34 | $185.34 | 45,383 |
| 2023-02-06 | $184.02 | $184.35 | $182.46 | $183.43 | $183.43 | 43,012 |
| 2023-02-03 | $186.48 | $188.15 | $185.33 | $185.50 | $185.50 | 61,819 |
| 2023-02-02 | $188.32 | $189.15 | $185.82 | $188.64 | $188.64 | 79,898 |
| 2023-02-01 | $186.03 | $189.76 | $184.89 | $188.51 | $188.51 | 120,541 |
| 2023-01-31 | $182.98 | $186.73 | $182.98 | $186.73 | $186.73 | 41,773 |
| 2023-01-30 | $182.83 | $184.99 | $182.50 | $182.60 | $182.60 | 53,995 |
| 2023-01-27 | $183.28 | $184.99 | $183.10 | $184.03 | $184.03 | 41,402 |
| 2023-01-26 | $182.46 | $184.40 | $181.37 | $184.39 | $184.39 | 71,935 |
| 2023-01-25 | $180.86 | $183.30 | $180.34 | $183.15 | $183.15 | 61,218 |
| 2023-01-24 | $181.79 | $183.12 | $180.46 | $182.75 | $182.75 | 41,238 |
| 2023-01-23 | $181.83 | $183.45 | $181.21 | $182.80 | $182.80 | 65,554 |
| 2023-01-20 | $178.75 | $182.03 | $178.05 | $181.98 | $181.98 | 105,820 |
| 2023-01-19 | $178.78 | $179.16 | $177.11 | $178.43 | $178.43 | 75,648 |
| 2023-01-18 | $183.85 | $184.45 | $179.88 | $179.88 | $179.88 | 83,002 |
| 2023-01-17 | $184.04 | $184.75 | $182.14 | $182.34 | $182.34 | 79,615 |
| 2023-01-13 | $181.81 | $184.47 | $181.81 | $184.17 | $184.17 | 113,977 |
| 2023-01-12 | $182.70 | $183.33 | $180.65 | $183.08 | $183.08 | 69,335 |
| 2023-01-11 | $180.29 | $181.94 | $180.18 | $181.86 | $181.86 | 116,873 |
| 2023-01-10 | $177.28 | $179.32 | $176.32 | $179.24 | $179.24 | 45,497 |
| 2023-01-09 | $177.94 | $179.73 | $177.04 | $177.24 | $177.24 | 105,899 |
| 2023-01-06 | $172.25 | $176.60 | $172.25 | $176.31 | $176.31 | 72,940 |
| 2023-01-05 | $170.91 | $171.42 | $169.49 | $170.64 | $170.64 | 141,711 |
| 2023-01-04 | $170.60 | $173.58 | $170.60 | $173.13 | $173.13 | 95,915 |
| 2023-01-03 | $170.64 | $171.99 | $168.56 | $170.10 | $170.10 | 95,011 |
| 2022-12-30 | $170.23 | $170.78 | $168.85 | $170.20 | $170.20 | 111,449 |
| 2022-12-29 | $170.34 | $172.01 | $170.34 | $171.40 | $171.40 | 62,768 |
| 2022-12-28 | $172.38 | $172.90 | $169.24 | $169.46 | $169.46 | 53,436 |
| 2022-12-27 | $172.27 | $173.29 | $171.54 | $172.25 | $172.25 | 52,010 |
| 2022-12-23 | $170.48 | $172.10 | $169.94 | $172.03 | $172.03 | 77,445 |
| 2022-12-22 | $171.09 | $171.34 | $167.81 | $170.71 | $170.71 | 48,735 |
| 2022-12-21 | $171.74 | $173.13 | $171.47 | $172.52 | $172.52 | 85,286 |
| 2022-12-20 | $169.92 | $171.58 | $169.75 | $170.63 | $170.63 | 61,857 |
| 2022-12-19 | $171.39 | $172.14 | $168.49 | $169.33 | $169.33 | 60,666 |
| 2022-12-16 | $170.29 | $171.78 | $169.84 | $171.38 | $171.38 | 85,218 |
| 2022-12-15 | $174.90 | $174.90 | $171.66 | $172.08 | $172.08 | 96,258 |
| 2022-12-14 | $180.00 | $180.74 | $177.59 | $178.48 | $177.50 | 50,943 |
| 2022-12-13 | $182.86 | $183.89 | $179.34 | $180.47 | $179.48 | 106,596 |
| 2022-12-12 | $177.02 | $178.17 | $176.07 | $178.17 | $177.20 | 93,150 |
| 2022-12-09 | $178.19 | $179.50 | $176.73 | $176.73 | $175.76 | 33,394 |
| 2022-12-08 | $179.03 | $179.83 | $178.29 | $178.67 | $177.69 | 42,067 |
| 2022-12-07 | $177.70 | $179.43 | $177.22 | $177.58 | $176.61 | 53,231 |
| 2022-12-06 | $179.48 | $180.42 | $176.83 | $178.06 | $177.09 | 52,845 |
| 2022-12-05 | $181.89 | $182.30 | $179.20 | $179.41 | $178.43 | 51,943 |
| 2022-12-02 | $178.82 | $183.65 | $178.82 | $183.22 | $182.22 | 50,477 |
| 2022-12-01 | $181.73 | $182.37 | $179.95 | $180.97 | $179.98 | 86,564 |
| 2022-11-30 | $176.70 | $180.78 | $175.06 | $180.78 | $179.79 | 49,023 |
| 2022-11-29 | $176.30 | $177.59 | $176.18 | $176.54 | $176.54 | 74,981 |
| 2022-11-28 | $178.25 | $178.56 | $175.43 | $175.73 | $175.73 | 99,909 |
| 2022-11-25 | $179.58 | $180.10 | $179.56 | $179.95 | $179.95 | 18,195 |
| 2022-11-23 | $179.02 | $180.04 | $178.85 | $180.04 | $180.04 | 56,812 |
| 2022-11-22 | $176.73 | $179.44 | $176.73 | $179.30 | $179.30 | 61,481 |
| 2022-11-21 | $173.36 | $175.80 | $173.33 | $175.30 | $175.30 | 44,786 |
| 2022-11-18 | $175.06 | $175.23 | $173.16 | $174.83 | $174.83 | 44,805 |
| 2022-11-17 | $172.51 | $173.77 | $171.44 | $173.68 | $173.68 | 58,278 |
| 2022-11-16 | $176.16 | $176.30 | $174.86 | $175.17 | $175.17 | 55,767 |
| 2022-11-15 | $179.02 | $179.41 | $175.66 | $176.94 | $176.94 | 356,280 |
| 2022-11-14 | $176.24 | $179.44 | $176.24 | $177.11 | $177.11 | 174,729 |
| 2022-11-11 | $176.58 | $179.39 | $176.58 | $177.26 | $177.26 | 90,631 |
| 2022-11-10 | $171.65 | $175.09 | $171.65 | $174.93 | $174.93 | 73,439 |
| 2022-11-09 | $168.08 | $169.11 | $165.36 | $165.84 | $165.84 | 92,160 |
| 2022-11-08 | $167.31 | $170.70 | $166.95 | $169.14 | $169.14 | 82,783 |
| 2022-11-07 | $165.77 | $166.41 | $164.62 | $166.40 | $166.40 | 49,924 |
| 2022-11-04 | $163.25 | $166.19 | $162.61 | $165.11 | $165.11 | 83,749 |
| 2022-11-03 | $156.14 | $160.34 | $156.05 | $159.29 | $159.29 | 67,117 |
| 2022-11-02 | $163.33 | $164.46 | $158.22 | $158.24 | $158.24 | 66,576 |
| 2022-11-01 | $164.94 | $165.45 | $162.00 | $163.14 | $163.14 | 63,715 |
| 2022-10-31 | $163.02 | $164.20 | $162.46 | $162.66 | $162.66 | 121,468 |
| 2022-10-28 | $162.05 | $164.21 | $161.11 | $163.90 | $163.90 | 57,380 |
| 2022-10-27 | $163.17 | $164.40 | $162.34 | $162.62 | $162.62 | 73,696 |
| 2022-10-26 | $162.52 | $164.91 | $161.92 | $163.07 | $163.07 | 72,548 |
| 2022-10-25 | $158.23 | $162.06 | $157.93 | $161.97 | $161.97 | 52,308 |
| 2022-10-24 | $159.92 | $160.27 | $158.13 | $158.51 | $158.51 | 87,782 |
| 2022-10-21 | $153.53 | $159.43 | $153.53 | $159.13 | $159.13 | 82,445 |
| 2022-10-20 | $154.49 | $157.59 | $153.28 | $153.59 | $153.59 | 69,877 |
| 2022-10-19 | $155.43 | $156.70 | $153.73 | $154.57 | $154.57 | 60,055 |
| 2022-10-18 | $156.89 | $158.00 | $155.14 | $156.78 | $156.78 | 85,048 |
| 2022-10-17 | $152.73 | $154.51 | $152.73 | $153.73 | $153.73 | 65,466 |
| 2022-10-14 | $156.05 | $156.08 | $149.72 | $150.00 | $150.00 | 80,415 |
| 2022-10-13 | $147.81 | $155.55 | $146.72 | $154.97 | $154.97 | 94,640 |
| 2022-10-12 | $151.63 | $151.64 | $150.57 | $150.59 | $150.59 | 94,639 |
| 2022-10-11 | $151.55 | $154.11 | $150.49 | $151.78 | $151.78 | 127,992 |
| 2022-10-10 | $152.33 | $153.49 | $151.57 | $152.67 | $152.67 | 117,050 |
| 2022-10-07 | $154.62 | $154.62 | $151.12 | $151.92 | $151.92 | 72,864 |
| 2022-10-06 | $156.25 | $157.93 | $155.64 | $156.10 | $156.10 | 113,584 |
| 2022-10-05 | $157.01 | $158.77 | $155.96 | $157.65 | $157.65 | 68,382 |
| 2022-10-04 | $156.27 | $159.34 | $156.27 | $159.18 | $159.18 | 190,744 |
| 2022-10-03 | $150.48 | $154.55 | $150.00 | $153.62 | $153.62 | 272,411 |
| 2022-09-30 | $148.71 | $151.25 | $148.03 | $148.42 | $148.42 | 166,146 |
| 2022-09-29 | $149.85 | $149.85 | $146.72 | $148.83 | $148.83 | 162,470 |
| 2022-09-28 | $147.86 | $151.96 | $147.47 | $151.25 | $151.25 | 162,160 |
| 2022-09-27 | $149.52 | $150.50 | $146.80 | $148.01 | $147.24 | 256,254 |
| 2022-09-26 | $149.02 | $151.22 | $147.17 | $147.73 | $147.73 | 193,148 |
| 2022-09-23 | $150.94 | $151.02 | $148.00 | $150.13 | $150.13 | 249,497 |
| 2022-09-22 | $156.34 | $156.34 | $153.54 | $153.63 | $153.63 | 400,814 |
| 2022-09-21 | $159.98 | $160.55 | $155.72 | $155.78 | $155.78 | 68,030 |
| 2022-09-20 | $160.49 | $160.49 | $158.01 | $159.09 | $159.09 | 165,012 |
| 2022-09-19 | $157.70 | $162.70 | $157.70 | $162.55 | $162.55 | 88,694 |
| 2022-09-16 | $160.37 | $160.38 | $157.89 | $159.54 | $159.54 | 168,925 |
| 2022-09-15 | $163.79 | $165.56 | $162.03 | $162.40 | $162.40 | 99,877 |
| 2022-09-14 | $166.25 | $166.33 | $162.87 | $164.39 | $164.39 | 98,270 |
| 2022-09-13 | $169.05 | $170.54 | $166.52 | $166.76 | $166.76 | 109,649 |
| 2022-09-12 | $173.46 | $174.26 | $172.47 | $173.27 | $173.27 | 94,083 |
| 2022-09-09 | $170.59 | $172.25 | $170.46 | $171.86 | $171.86 | 48,437 |
| 2022-09-08 | $165.84 | $169.04 | $165.25 | $168.93 | $168.93 | 97,515 |
| 2022-09-07 | $162.39 | $167.60 | $162.33 | $167.41 | $167.41 | 110,870 |
| 2022-09-06 | $164.25 | $164.86 | $162.23 | $162.91 | $162.91 | 132,070 |
| 2022-09-02 | $165.57 | $167.27 | $162.73 | $163.51 | $163.51 | 109,045 |
| 2022-09-01 | $164.43 | $164.43 | $161.65 | $163.63 | $163.63 | 142,933 |
| 2022-08-31 | $168.37 | $168.37 | $166.05 | $166.12 | $166.12 | 71,327 |
| 2022-08-30 | $171.74 | $171.74 | $167.19 | $168.08 | $168.08 | 69,352 |
| 2022-08-29 | $170.65 | $172.71 | $170.13 | $171.29 | $171.29 | 58,081 |
| 2022-08-26 | $178.16 | $178.16 | $172.39 | $172.49 | $172.49 | 66,222 |
| 2022-08-25 | $174.85 | $177.94 | $174.85 | $177.89 | $177.89 | 62,212 |
| 2022-08-24 | $172.70 | $174.18 | $172.36 | $173.69 | $173.69 | 57,206 |
| 2022-08-23 | $171.49 | $173.95 | $171.49 | $173.07 | $173.07 | 225,475 |
| 2022-08-22 | $171.91 | $172.32 | $170.88 | $171.33 | $171.33 | 73,907 |
| 2022-08-19 | $176.65 | $176.67 | $173.84 | $174.27 | $174.27 | 62,237 |
| 2022-08-18 | $177.37 | $178.22 | $176.58 | $177.79 | $177.79 | 111,843 |
| 2022-08-17 | $177.73 | $177.93 | $176.21 | $176.92 | $176.92 | 95,250 |
| 2022-08-16 | $177.96 | $180.43 | $177.96 | $179.69 | $179.69 | 63,475 |
| 2022-08-15 | $176.82 | $178.62 | $176.39 | $178.40 | $178.40 | 48,474 |
| 2022-08-12 | $175.78 | $178.60 | $175.67 | $178.58 | $178.58 | 51,205 |
| 2022-08-11 | $175.94 | $177.62 | $175.00 | $175.13 | $175.13 | 56,656 |
| 2022-08-10 | $172.63 | $175.37 | $172.63 | $174.50 | $174.50 | 66,565 |
| 2022-08-09 | $170.32 | $170.69 | $168.93 | $169.59 | $169.59 | 45,676 |
| 2022-08-08 | $170.97 | $172.14 | $170.11 | $170.35 | $170.35 | 62,453 |
| 2022-08-05 | $166.95 | $169.84 | $166.88 | $169.08 | $169.08 | 57,424 |
| 2022-08-04 | $168.52 | $169.70 | $167.50 | $168.38 | $168.38 | 54,514 |
| 2022-08-03 | $169.46 | $169.46 | $166.96 | $168.40 | $168.40 | 120,726 |
| 2022-08-02 | $169.32 | $170.61 | $167.43 | $168.45 | $168.45 | 91,902 |
| 2022-08-01 | $170.33 | $170.63 | $169.11 | $170.19 | $170.19 | 123,311 |
| 2022-07-29 | $170.00 | $171.90 | $169.95 | $171.53 | $171.53 | 93,199 |
| 2022-07-28 | $167.01 | $169.16 | $166.46 | $169.01 | $169.01 | 69,926 |
| 2022-07-27 | $163.54 | $166.96 | $162.43 | $166.40 | $166.40 | 102,175 |
| 2022-07-26 | $164.58 | $164.91 | $163.36 | $164.16 | $164.16 | 86,670 |
| 2022-07-25 | $164.62 | $165.25 | $163.72 | $165.00 | $165.00 | 51,730 |
| 2022-07-22 | $166.24 | $167.15 | $163.16 | $163.92 | $163.92 | 70,103 |
| 2022-07-21 | $162.63 | $165.39 | $162.10 | $165.39 | $165.39 | 85,177 |
| 2022-07-20 | $162.28 | $163.61 | $161.79 | $163.09 | $163.09 | 243,185 |
| 2022-07-19 | $159.31 | $162.93 | $159.26 | $162.64 | $162.64 | 116,514 |
| 2022-07-18 | $159.23 | $160.07 | $157.14 | $157.77 | $157.77 | 178,023 |
| 2022-07-15 | $156.79 | $157.79 | $155.35 | $157.23 | $157.23 | 131,090 |
| 2022-07-14 | $154.51 | $154.99 | $152.74 | $154.89 | $154.89 | 179,891 |
| 2022-07-13 | $156.02 | $158.42 | $155.12 | $157.72 | $157.72 | 850,048 |
| 2022-07-12 | $157.54 | $160.33 | $157.54 | $158.18 | $158.18 | 735,996 |
| 2022-07-11 | $157.52 | $159.11 | $157.16 | $158.31 | $158.31 | 91,677 |
| 2022-07-08 | $160.80 | $161.24 | $158.21 | $159.07 | $159.07 | 108,822 |
| 2022-07-07 | $160.78 | $162.09 | $160.15 | $160.74 | $160.74 | 144,172 |
| 2022-07-06 | $157.74 | $159.24 | $155.82 | $158.71 | $158.71 | 193,941 |
| 2022-07-05 | $157.49 | $157.96 | $154.69 | $157.93 | $157.93 | 284,369 |
| 2022-07-01 | $158.95 | $161.49 | $157.05 | $161.19 | $161.19 | 281,623 |
| 2022-06-30 | $159.65 | $161.63 | $157.84 | $160.21 | $160.21 | 328,056 |
| 2022-06-29 | $163.62 | $163.95 | $160.26 | $162.05 | $162.05 | 99,826 |
| 2022-06-28 | $166.45 | $167.70 | $163.09 | $163.44 | $163.44 | 191,047 |
| 2022-06-27 | $166.26 | $166.79 | $164.73 | $165.30 | $165.30 | 245,232 |
| 2022-06-24 | $160.85 | $166.14 | $160.71 | $166.11 | $166.11 | 132,448 |
| 2022-06-23 | $161.47 | $161.82 | $157.85 | $159.63 | $159.63 | 361,272 |
| 2022-06-22 | $161.45 | $164.16 | $160.72 | $162.75 | $161.75 | 210,107 |
| 2022-06-21 | $165.19 | $165.92 | $164.04 | $164.73 | $163.72 | 260,219 |
| 2022-06-17 | $162.44 | $163.92 | $159.90 | $162.80 | $161.80 | 214,578 |
| 2022-06-16 | $165.30 | $165.72 | $161.43 | $162.75 | $161.75 | 233,546 |
| 2022-06-15 | $171.48 | $171.72 | $166.51 | $169.57 | $168.53 | 234,478 |
| 2022-06-14 | $171.15 | $171.81 | $168.10 | $169.38 | $168.34 | 207,308 |
| 2022-06-13 | $173.68 | $173.87 | $169.95 | $170.89 | $169.84 | 157,085 |
| 2022-06-10 | $180.59 | $180.65 | $178.34 | $178.45 | $177.36 | 92,235 |
| 2022-06-09 | $187.58 | $187.76 | $184.05 | $184.05 | $182.92 | 113,107 |
| 2022-06-08 | $191.57 | $192.21 | $188.51 | $188.88 | $187.72 | 101,455 |
| 2022-06-07 | $190.08 | $193.43 | $189.73 | $193.33 | $192.15 | 96,060 |
| 2022-06-06 | $191.42 | $192.25 | $190.60 | $191.58 | $190.41 | 116,215 |
| 2022-06-03 | $190.15 | $191.03 | $189.06 | $189.75 | $188.59 | 69,775 |
| 2022-06-02 | $187.95 | $191.77 | $187.95 | $191.67 | $190.50 | 97,528 |
| 2022-06-01 | $188.58 | $188.94 | $184.64 | $186.67 | $185.53 | 180,401 |
| 2022-05-31 | $190.08 | $190.52 | $187.74 | $188.18 | $187.03 | 186,629 |
| 2022-05-27 | $188.48 | $191.48 | $188.48 | $191.43 | $190.26 | 79,972 |
| 2022-05-26 | $183.91 | $187.91 | $183.87 | $186.95 | $185.81 | 106,952 |
| 2022-05-25 | $181.15 | $183.88 | $180.73 | $183.16 | $182.04 | 84,175 |
| 2022-05-24 | $182.18 | $182.43 | $178.81 | $182.01 | $180.90 | 140,906 |
| 2022-05-23 | $181.54 | $183.53 | $180.72 | $182.99 | $181.87 | 106,893 |
| 2022-05-20 | $182.42 | $182.85 | $175.69 | $179.67 | $178.57 | 89,720 |
| 2022-05-19 | $177.90 | $182.43 | $177.90 | $180.42 | $179.32 | 82,193 |
| 2022-05-18 | $183.36 | $183.77 | $178.56 | $179.28 | $178.18 | 101,518 |
| 2022-05-17 | $183.44 | $185.46 | $182.43 | $185.17 | $184.04 | 108,672 |
| 2022-05-16 | $179.56 | $181.20 | $178.07 | $179.80 | $178.70 | 101,112 |
| 2022-05-13 | $178.48 | $181.89 | $178.48 | $179.91 | $178.81 | 545,509 |
| 2022-05-12 | $175.49 | $178.27 | $173.69 | $176.75 | $175.67 | 276,087 |
| 2022-05-11 | $178.04 | $182.45 | $177.12 | $177.28 | $176.19 | 184,795 |
| 2022-05-10 | $181.75 | $182.38 | $175.23 | $177.60 | $176.51 | 1,841,994 |
| 2022-05-09 | $181.80 | $183.41 | $178.56 | $179.08 | $177.98 | 216,167 |
| 2022-05-06 | $186.68 | $186.94 | $182.53 | $185.14 | $184.01 | 108,357 |
| 2022-05-05 | $193.16 | $193.53 | $186.00 | $188.10 | $186.95 | 120,261 |
| 2022-05-04 | $188.96 | $194.57 | $188.00 | $194.39 | $193.20 | 122,752 |
| 2022-05-03 | $185.58 | $189.20 | $185.58 | $188.24 | $187.09 | 139,193 |
| 2022-05-02 | $186.09 | $187.15 | $182.00 | $185.62 | $184.48 | 221,222 |
| 2022-04-29 | $190.39 | $192.39 | $185.78 | $186.12 | $184.98 | 115,991 |
| 2022-04-28 | $188.32 | $190.65 | $184.78 | $189.96 | $188.80 | 94,616 |
| 2022-04-27 | $185.74 | $189.04 | $185.37 | $186.96 | $185.82 | 197,961 |
| 2022-04-26 | $188.06 | $188.88 | $184.27 | $184.27 | $183.14 | 252,302 |
| 2022-04-25 | $186.55 | $188.18 | $182.28 | $187.74 | $186.59 | 166,841 |
| 2022-04-22 | $194.46 | $194.46 | $188.24 | $188.57 | $187.42 | 126,591 |
| 2022-04-21 | $200.57 | $201.11 | $194.91 | $195.54 | $194.34 | 202,788 |
| 2022-04-20 | $198.71 | $200.12 | $198.03 | $199.49 | $198.27 | 107,837 |
| 2022-04-19 | $195.29 | $198.45 | $194.71 | $198.02 | $196.81 | 105,744 |
| 2022-04-18 | $196.07 | $196.94 | $195.13 | $195.79 | $194.59 | 218,526 |
| 2022-04-14 | $196.34 | $198.00 | $195.70 | $195.75 | $194.55 | 108,808 |
| 2022-04-13 | $193.64 | $196.50 | $192.93 | $196.50 | $195.30 | 269,071 |
| 2022-04-12 | $193.90 | $195.75 | $192.27 | $192.92 | $191.74 | 217,158 |
| 2022-04-11 | $193.46 | $194.93 | $192.61 | $192.90 | $191.72 | 161,767 |
| 2022-04-08 | $193.59 | $195.08 | $192.73 | $193.69 | $192.50 | 92,838 |
| 2022-04-07 | $192.18 | $193.63 | $190.41 | $192.80 | $191.62 | 108,323 |
| 2022-04-06 | $192.68 | $192.98 | $190.22 | $191.95 | $190.77 | 123,005 |
| 2022-04-05 | $196.10 | $197.33 | $193.57 | $194.02 | $192.83 | 104,342 |
| 2022-04-04 | $196.64 | $196.99 | $194.53 | $196.08 | $194.88 | 86,449 |
| 2022-04-01 | $195.25 | $196.80 | $194.05 | $196.15 | $194.95 | 143,968 |
| 2022-03-31 | $196.23 | $197.29 | $194.01 | $194.05 | $192.86 | 152,794 |
| 2022-03-30 | $197.64 | $198.02 | $195.65 | $196.49 | $195.29 | 62,871 |
| 2022-03-29 | $195.33 | $197.41 | $194.37 | $197.21 | $196.00 | 112,414 |
| 2022-03-28 | $196.33 | $196.33 | $193.89 | $195.79 | $194.59 | 94,206 |
| 2022-03-25 | $195.33 | $196.84 | $195.00 | $196.78 | $195.58 | 86,544 |
| 2022-03-24 | $192.56 | $195.19 | $192.25 | $195.19 | $193.99 | 100,073 |
| 2022-03-23 | $192.38 | $193.26 | $191.67 | $191.95 | $190.15 | 134,046 |
| 2022-03-22 | $193.32 | $194.36 | $192.28 | $192.75 | $190.94 | 102,597 |
| 2022-03-21 | $190.86 | $193.00 | $190.79 | $192.13 | $190.33 | 185,491 |
| 2022-03-18 | $188.23 | $190.54 | $187.47 | $190.34 | $188.55 | 56,543 |
| 2022-03-17 | $185.22 | $189.19 | $184.85 | $189.15 | $187.37 | 108,197 |
| 2022-03-16 | $184.48 | $187.00 | $181.66 | $185.51 | $183.77 | 281,965 |
| 2022-03-15 | $180.32 | $182.71 | $179.20 | $182.39 | $180.68 | 212,886 |
| 2022-03-14 | $181.78 | $183.10 | $179.63 | $180.45 | $178.76 | 109,313 |
| 2022-03-11 | $182.71 | $183.76 | $180.80 | $180.80 | $179.10 | 103,370 |
| 2022-03-10 | $179.62 | $182.52 | $179.62 | $182.29 | $180.58 | 94,781 |
| 2022-03-09 | $178.46 | $182.23 | $177.82 | $181.29 | $179.59 | 130,185 |
| 2022-03-08 | $177.19 | $179.52 | $175.00 | $175.80 | $174.15 | 156,089 |
| 2022-03-07 | $183.28 | $183.34 | $177.07 | $177.24 | $175.58 | 336,086 |
| 2022-03-04 | $182.19 | $183.78 | $180.81 | $183.76 | $182.03 | 89,932 |
| 2022-03-03 | $185.45 | $186.07 | $182.32 | $184.44 | $182.71 | 107,323 |
| 2022-03-02 | $181.44 | $185.00 | $180.95 | $184.03 | $182.30 | 124,776 |
| 2022-03-01 | $184.23 | $184.72 | $178.99 | $179.96 | $178.27 | 120,314 |
| 2022-02-28 | $183.24 | $185.19 | $182.39 | $184.13 | $182.40 | 110,294 |
| 2022-02-25 | $179.33 | $185.71 | $179.33 | $185.62 | $183.88 | 120,682 |
| 2022-02-24 | $175.10 | $179.11 | $174.50 | $178.72 | $177.04 | 173,812 |
| 2022-02-23 | $182.76 | $183.32 | $179.05 | $179.30 | $177.62 | 127,936 |
| 2022-02-22 | $183.49 | $184.34 | $180.39 | $181.67 | $179.96 | 155,048 |
| 2022-02-18 | $184.91 | $185.93 | $183.25 | $184.17 | $182.44 | 160,429 |
| 2022-02-17 | $186.16 | $186.38 | $183.94 | $184.61 | $182.88 | 107,098 |
| 2022-02-16 | $185.90 | $187.86 | $185.75 | $187.36 | $185.60 | 99,686 |
| 2022-02-15 | $183.61 | $186.35 | $183.50 | $186.03 | $184.28 | 101,808 |
| 2022-02-14 | $183.52 | $183.65 | $180.99 | $182.31 | $180.60 | 99,667 |
| 2022-02-11 | $185.21 | $186.80 | $182.84 | $183.57 | $181.85 | 131,047 |
| 2022-02-10 | $186.36 | $190.03 | $185.18 | $186.04 | $184.29 | 104,201 |
| 2022-02-09 | $185.17 | $187.58 | $185.17 | $187.21 | $185.45 | 167,913 |
| 2022-02-08 | $181.01 | $183.78 | $180.92 | $183.58 | $181.86 | 102,209 |
| 2022-02-07 | $181.04 | $181.71 | $179.71 | $180.25 | $178.56 | 83,857 |
| 2022-02-04 | $181.92 | $182.56 | $179.74 | $180.78 | $179.08 | 268,702 |
| 2022-02-03 | $185.04 | $186.62 | $183.17 | $183.57 | $181.85 | 207,272 |
| 2022-02-02 | $186.31 | $187.44 | $185.00 | $186.71 | $184.96 | 122,812 |
| 2022-02-01 | $183.97 | $186.42 | $183.10 | $186.16 | $184.41 | 125,656 |
| 2022-01-31 | $179.51 | $183.17 | $179.38 | $183.01 | $181.29 | 94,780 |
| 2022-01-28 | $178.56 | $180.36 | $176.14 | $180.31 | $178.62 | 116,161 |
| 2022-01-27 | $180.64 | $183.47 | $177.91 | $179.34 | $177.66 | 103,518 |
| 2022-01-26 | $182.65 | $184.10 | $177.89 | $178.94 | $177.26 | 120,721 |
| 2022-01-25 | $179.96 | $182.69 | $177.02 | $181.12 | $179.42 | 117,246 |
| 2022-01-24 | $179.23 | $183.19 | $175.75 | $182.44 | $180.73 | 243,102 |
| 2022-01-21 | $185.76 | $186.65 | $181.92 | $182.26 | $180.55 | 338,062 |
| 2022-01-20 | $191.21 | $192.40 | $187.10 | $187.33 | $185.57 | 106,916 |
| 2022-01-19 | $192.18 | $192.60 | $190.27 | $190.45 | $188.66 | 107,891 |
| 2022-01-18 | $191.94 | $192.17 | $189.58 | $191.27 | $189.47 | 149,190 |
| 2022-01-14 | $193.59 | $194.03 | $191.72 | $193.89 | $192.07 | 107,540 |
| 2022-01-13 | $196.44 | $197.59 | $194.83 | $195.19 | $193.36 | 97,710 |
| 2022-01-12 | $195.99 | $197.07 | $194.62 | $196.52 | $194.68 | 95,140 |
| 2022-01-11 | $192.71 | $194.59 | $191.13 | $194.58 | $192.75 | 93,805 |
| 2022-01-10 | $193.82 | $193.92 | $190.74 | $192.46 | $190.65 | 186,240 |
| 2022-01-07 | $194.68 | $195.34 | $193.64 | $194.50 | $192.67 | 93,657 |
| 2022-01-06 | $197.00 | $197.18 | $194.38 | $194.48 | $192.65 | 138,800 |
| 2022-01-05 | $197.88 | $201.03 | $196.80 | $196.92 | $195.07 | 158,966 |
| 2022-01-04 | $195.68 | $197.82 | $195.65 | $197.10 | $195.25 | 97,477 |
| 2022-01-03 | $197.39 | $197.52 | $194.40 | $194.73 | $192.90 | 104,557 |
| 2021-12-31 | $195.75 | $197.35 | $195.69 | $196.88 | $195.03 | 55,607 |
| 2021-12-30 | $196.80 | $197.75 | $195.78 | $195.90 | $194.06 | 64,759 |
| 2021-12-29 | $195.68 | $196.89 | $195.68 | $196.48 | $194.64 | 57,047 |
| 2021-12-28 | $194.78 | $196.03 | $194.75 | $195.72 | $193.88 | 79,887 |
| 2021-12-27 | $192.46 | $194.80 | $192.03 | $194.72 | $192.89 | 47,498 |
| 2021-12-23 | $190.23 | $192.34 | $190.23 | $191.85 | $190.05 | 108,828 |
| 2021-12-22 | $188.44 | $190.17 | $188.19 | $190.10 | $188.32 | 59,425 |
| 2021-12-21 | $187.04 | $189.06 | $187.04 | $188.56 | $186.79 | 78,567 |
| 2021-12-20 | $186.79 | $186.88 | $183.20 | $185.60 | $183.86 | 94,481 |
| 2021-12-17 | $190.74 | $191.57 | $189.25 | $189.46 | $187.68 | 102,299 |
| 2021-12-16 | $191.15 | $193.13 | $190.75 | $191.61 | $189.81 | 92,359 |
| 2021-12-15 | $189.39 | $190.71 | $187.03 | $190.55 | $187.95 | 72,003 |
| 2021-12-14 | $189.50 | $191.92 | $189.50 | $189.98 | $187.39 | 58,486 |
| 2021-12-13 | $191.84 | $192.02 | $189.72 | $190.26 | $187.66 | 66,090 |
| 2021-12-10 | $192.41 | $192.81 | $190.56 | $191.92 | $189.30 | 88,136 |
| 2021-12-09 | $190.72 | $191.73 | $190.17 | $190.75 | $188.15 | 44,624 |
| 2021-12-08 | $191.80 | $192.36 | $190.96 | $192.00 | $189.38 | 47,868 |
| 2021-12-07 | $190.42 | $192.52 | $190.42 | $191.12 | $188.51 | 76,524 |
| 2021-12-06 | $186.92 | $189.69 | $186.53 | $188.05 | $185.48 | 195,426 |
| 2021-12-03 | $186.10 | $187.75 | $183.88 | $185.17 | $182.64 | 68,934 |
| 2021-12-02 | $182.96 | $186.56 | $182.64 | $185.81 | $183.27 | 113,929 |
| 2021-12-01 | $187.00 | $188.91 | $182.04 | $182.04 | $179.56 | 152,665 |
| 2021-11-30 | $188.28 | $188.55 | $184.00 | $184.32 | $181.81 | 90,854 |
| 2021-11-29 | $190.55 | $190.55 | $188.10 | $189.27 | $186.69 | 67,989 |
| 2021-11-26 | $187.99 | $189.56 | $186.92 | $188.87 | $186.29 | 78,060 |
| 2021-11-24 | $192.73 | $193.12 | $192.12 | $192.43 | $189.80 | 76,093 |
| 2021-11-23 | $193.74 | $195.00 | $192.99 | $193.79 | $191.15 | 52,290 |
| 2021-11-22 | $193.26 | $195.57 | $193.00 | $193.59 | $190.95 | 73,607 |
| 2021-11-19 | $192.49 | $194.09 | $192.40 | $192.92 | $190.29 | 80,261 |
| 2021-11-18 | $194.43 | $194.56 | $192.71 | $193.30 | $190.66 | 93,699 |
| 2021-11-17 | $195.27 | $195.69 | $194.11 | $194.31 | $191.66 | 157,750 |
| 2021-11-16 | $196.22 | $196.78 | $195.58 | $195.69 | $193.02 | 110,893 |
| 2021-11-15 | $197.40 | $197.46 | $195.60 | $196.27 | $193.59 | 82,166 |
| 2021-11-12 | $196.08 | $197.28 | $195.59 | $197.26 | $194.57 | 92,033 |
| 2021-11-11 | $194.76 | $196.31 | $194.20 | $195.49 | $192.82 | 78,109 |
| 2021-11-10 | $194.92 | $195.69 | $193.02 | $193.52 | $190.88 | 99,232 |
| 2021-11-09 | $194.24 | $195.04 | $193.54 | $195.04 | $192.38 | 67,072 |
| 2021-11-08 | $194.59 | $195.43 | $193.90 | $194.40 | $191.75 | 104,674 |
| 2021-11-05 | $191.16 | $192.82 | $191.16 | $192.32 | $189.70 | 59,871 |
| 2021-11-04 | $190.86 | $191.38 | $189.89 | $190.46 | $187.86 | 62,553 |
| 2021-11-03 | $188.75 | $191.55 | $188.55 | $190.87 | $188.27 | 90,199 |
| 2021-11-02 | $186.93 | $188.78 | $186.53 | $188.61 | $186.04 | 89,154 |
| 2021-11-01 | $186.26 | $187.52 | $185.67 | $186.64 | $184.09 | 74,041 |
| 2021-10-29 | $186.04 | $187.33 | $185.28 | $185.89 | $183.35 | 61,161 |
| 2021-10-28 | $184.99 | $186.84 | $184.97 | $186.52 | $183.98 | 65,082 |
| 2021-10-27 | $186.92 | $187.28 | $184.54 | $184.64 | $182.12 | 78,323 |
| 2021-10-26 | $187.98 | $188.70 | $186.22 | $187.73 | $185.17 | 154,774 |
| 2021-10-25 | $186.79 | $188.31 | $185.94 | $187.48 | $184.92 | 96,210 |
| 2021-10-22 | $186.21 | $187.40 | $185.55 | $185.55 | $183.02 | 69,040 |
| 2021-10-21 | $185.15 | $185.61 | $183.68 | $185.57 | $183.04 | 97,854 |
| 2021-10-20 | $184.62 | $186.39 | $184.15 | $186.17 | $183.63 | 123,733 |
| 2021-10-19 | $184.80 | $184.80 | $183.27 | $184.38 | $181.86 | 107,176 |
| 2021-10-18 | $182.46 | $184.22 | $182.21 | $183.98 | $181.47 | 90,733 |
| 2021-10-15 | $184.60 | $185.01 | $183.69 | $183.83 | $181.32 | 331,502 |
| 2021-10-14 | $181.00 | $183.38 | $180.61 | $183.08 | $180.58 | 91,012 |
| 2021-10-13 | $179.12 | $179.68 | $177.19 | $179.20 | $176.75 | 148,212 |
| 2021-10-12 | $177.85 | $178.78 | $177.59 | $178.12 | $175.69 | 54,972 |
| 2021-10-11 | $178.17 | $180.22 | $177.61 | $177.61 | $175.19 | 82,231 |
| 2021-10-08 | $178.90 | $178.90 | $177.12 | $177.32 | $174.90 | 81,639 |
| 2021-10-07 | $177.70 | $180.25 | $177.70 | $178.35 | $175.92 | 85,511 |
| 2021-10-06 | $174.84 | $176.09 | $172.96 | $176.09 | $173.69 | 127,936 |
| 2021-10-05 | $175.62 | $177.61 | $174.51 | $176.74 | $174.33 | 128,020 |
| 2021-10-04 | $176.15 | $177.24 | $174.16 | $175.11 | $172.72 | 113,329 |
| 2021-10-01 | $173.98 | $176.79 | $172.60 | $176.04 | $173.64 | 181,430 |
| 2021-09-30 | $176.55 | $177.10 | $173.23 | $173.23 | $170.87 | 98,555 |
| 2021-09-29 | $176.89 | $176.89 | $175.80 | $175.84 | $173.44 | 62,342 |
| 2021-09-28 | $179.14 | $179.32 | $177.08 | $177.40 | $174.19 | 67,644 |
| 2021-09-27 | $178.14 | $180.27 | $178.14 | $179.59 | $176.34 | 64,928 |
| 2021-09-24 | $176.95 | $178.68 | $176.95 | $177.69 | $174.48 | 271,944 |
| 2021-09-23 | $176.70 | $179.09 | $176.58 | $177.90 | $174.68 | 72,657 |
| 2021-09-22 | $174.81 | $177.04 | $174.81 | $175.23 | $172.06 | 108,584 |
| 2021-09-21 | $175.27 | $175.27 | $172.37 | $173.42 | $170.28 | 92,791 |
| 2021-09-20 | $173.30 | $174.58 | $171.56 | $173.92 | $170.77 | 170,224 |
| 2021-09-17 | $179.98 | $180.10 | $176.95 | $177.49 | $174.28 | 84,305 |
| 2021-09-16 | $182.68 | $182.68 | $179.80 | $181.16 | $177.88 | 66,909 |
| 2021-09-15 | $181.61 | $183.53 | $181.55 | $183.34 | $180.02 | 58,494 |
| 2021-09-14 | $183.91 | $183.91 | $180.71 | $181.08 | $177.80 | 61,931 |
| 2021-09-13 | $184.78 | $185.14 | $182.12 | $183.21 | $179.90 | 87,530 |
| 2021-09-10 | $184.65 | $185.54 | $183.18 | $183.26 | $179.94 | 60,380 |
| 2021-09-09 | $182.96 | $184.78 | $182.96 | $183.56 | $180.24 | 51,626 |
| 2021-09-08 | $184.73 | $184.83 | $182.85 | $183.57 | $180.25 | 125,062 |
| 2021-09-07 | $186.16 | $186.16 | $185.22 | $185.37 | $182.02 | 73,350 |
| 2021-09-03 | $187.78 | $188.26 | $186.71 | $186.80 | $183.42 | 83,245 |
| 2021-09-02 | $187.36 | $188.36 | $187.33 | $187.87 | $184.47 | 56,033 |
| 2021-09-01 | $186.92 | $187.52 | $184.75 | $186.71 | $183.33 | 77,469 |
| 2021-08-31 | $187.51 | $187.54 | $186.38 | $187.05 | $183.67 | 82,674 |
| 2021-08-30 | $188.91 | $189.15 | $187.71 | $187.71 | $184.31 | 72,481 |
| 2021-08-27 | $186.13 | $188.66 | $186.13 | $188.10 | $184.70 | 64,728 |
| 2021-08-26 | $186.39 | $186.80 | $185.00 | $185.18 | $181.83 | 96,622 |
| 2021-08-25 | $185.49 | $187.28 | $184.57 | $186.67 | $183.29 | 69,640 |
| 2021-08-24 | $185.28 | $186.29 | $185.13 | $185.77 | $182.41 | 80,009 |
| 2021-08-23 | $183.57 | $184.73 | $183.23 | $184.31 | $180.98 | 98,704 |
| 2021-08-20 | $181.32 | $182.82 | $181.27 | $182.48 | $179.18 | 82,176 |
| 2021-08-19 | $181.06 | $182.23 | $180.39 | $181.27 | $177.99 | 130,395 |
| 2021-08-18 | $184.62 | $185.88 | $183.42 | $183.51 | $180.19 | 59,920 |
| 2021-08-17 | $186.57 | $186.60 | $183.21 | $185.30 | $181.95 | 80,425 |
| 2021-08-16 | $187.55 | $188.04 | $185.62 | $187.67 | $184.27 | 75,711 |
| 2021-08-13 | $189.14 | $189.22 | $188.52 | $188.80 | $185.38 | 61,423 |
| 2021-08-12 | $189.00 | $189.19 | $186.83 | $188.74 | $185.33 | 136,489 |
| 2021-08-11 | $187.69 | $189.19 | $186.83 | $189.06 | $185.64 | 292,401 |
| 2021-08-10 | $183.36 | $186.98 | $183.36 | $186.46 | $183.09 | 113,290 |
| 2021-08-09 | $183.01 | $183.74 | $182.00 | $183.42 | $180.10 | 65,224 |
| 2021-08-06 | $181.88 | $183.70 | $181.72 | $183.35 | $180.03 | 79,678 |
| 2021-08-05 | $181.52 | $182.68 | $180.68 | $180.79 | $177.52 | 61,579 |
| 2021-08-04 | $182.41 | $183.12 | $180.82 | $180.83 | $177.56 | 83,917 |
| 2021-08-03 | $181.48 | $183.36 | $179.83 | $183.36 | $180.04 | 85,071 |
| 2021-08-02 | $184.33 | $185.69 | $181.38 | $181.45 | $178.17 | 220,067 |
| 2021-07-30 | $182.77 | $184.96 | $182.77 | $183.59 | $180.27 | 112,819 |
| 2021-07-29 | $182.16 | $183.98 | $182.16 | $183.22 | $179.91 | 86,794 |
| 2021-07-28 | $180.08 | $181.51 | $178.78 | $180.88 | $177.61 | 76,553 |
| 2021-07-27 | $178.79 | $180.84 | $177.30 | $180.11 | $176.85 | 82,430 |
| 2021-07-26 | $178.71 | $180.14 | $178.43 | $179.98 | $176.72 | 93,696 |
| 2021-07-23 | $178.22 | $178.46 | $176.38 | $178.24 | $175.02 | 114,801 |
| 2021-07-22 | $177.66 | $177.66 | $175.91 | $177.17 | $173.96 | 76,358 |
| 2021-07-21 | $176.73 | $178.15 | $176.56 | $177.43 | $174.22 | 91,577 |
| 2021-07-20 | $172.71 | $176.50 | $172.31 | $175.38 | $172.21 | 129,776 |
| 2021-07-19 | $173.82 | $173.92 | $171.71 | $173.00 | $169.87 | 345,549 |
| 2021-07-16 | $180.33 | $180.33 | $176.70 | $176.98 | $173.78 | 98,150 |
| 2021-07-15 | $179.14 | $181.26 | $179.14 | $180.08 | $176.82 | 125,978 |
| 2021-07-14 | $181.25 | $182.64 | $179.71 | $180.12 | $176.86 | 127,113 |
| 2021-07-13 | $182.22 | $182.60 | $180.29 | $180.44 | $177.18 | 141,472 |
| 2021-07-12 | $181.17 | $183.17 | $180.39 | $182.77 | $179.46 | 916,439 |
| 2021-07-09 | $180.48 | $182.29 | $180.33 | $182.05 | $178.76 | 101,132 |
| 2021-07-08 | $177.79 | $179.41 | $176.72 | $178.33 | $175.10 | 511,607 |
| 2021-07-07 | $179.00 | $181.04 | $178.66 | $180.82 | $177.55 | 121,722 |
| 2021-07-06 | $182.01 | $182.01 | $177.78 | $179.01 | $175.77 | 165,248 |
| 2021-07-02 | $182.31 | $182.31 | $180.89 | $181.94 | $178.65 | 120,438 |
| 2021-07-01 | $181.93 | $182.28 | $180.96 | $181.84 | $178.55 | 197,743 |
| 2021-06-30 | $179.59 | $180.95 | $179.59 | $180.79 | $177.52 | 108,651 |
| 2021-06-29 | $180.56 | $181.74 | $179.65 | $179.97 | $176.71 | 96,396 |
| 2021-06-28 | $181.11 | $181.11 | $178.97 | $180.04 | $176.78 | 134,949 |
| 2021-06-25 | $181.68 | $182.25 | $180.39 | $180.45 | $177.19 | 104,036 |
| 2021-06-24 | $181.04 | $181.51 | $179.64 | $180.61 | $177.34 | 123,678 |
| 2021-06-23 | $181.39 | $181.84 | $179.62 | $179.63 | $176.38 | 161,806 |
| 2021-06-22 | $180.35 | $181.40 | $179.22 | $180.65 | $177.38 | 157,526 |
| 2021-06-21 | $178.05 | $180.22 | $178.01 | $179.93 | $176.67 | 234,345 |
| 2021-06-18 | $178.11 | $178.94 | $176.88 | $176.88 | $173.04 | 240,671 |
| 2021-06-17 | $184.06 | $184.06 | $177.76 | $180.12 | $176.21 | 241,990 |
| 2021-06-16 | $186.63 | $186.63 | $184.21 | $184.72 | $180.71 | 116,599 |
| 2021-06-15 | $187.13 | $187.31 | $185.06 | $186.64 | $182.59 | 195,048 |
| 2021-06-14 | $189.09 | $189.38 | $186.13 | $186.92 | $182.86 | 264,076 |
| 2021-06-11 | $189.78 | $190.78 | $188.47 | $189.59 | $185.48 | 143,696 |
| 2021-06-10 | $191.02 | $191.54 | $188.68 | $188.75 | $184.65 | 108,750 |
| 2021-06-09 | $191.13 | $191.18 | $189.76 | $189.85 | $185.73 | 154,557 |
| 2021-06-08 | $190.67 | $191.72 | $189.13 | $191.15 | $187.00 | 158,442 |
| 2021-06-07 | $192.62 | $192.71 | $189.59 | $190.39 | $186.26 | 157,244 |
| 2021-06-04 | $193.07 | $193.38 | $191.66 | $192.59 | $188.41 | 119,153 |
| 2021-06-03 | $191.03 | $192.10 | $189.60 | $192.06 | $187.89 | 148,972 |
| 2021-06-02 | $194.56 | $194.56 | $192.09 | $192.36 | $188.19 | 211,133 |
| 2021-06-01 | $193.03 | $194.22 | $192.70 | $194.10 | $189.89 | 184,200 |
| 2021-05-28 | $192.00 | $192.00 | $190.48 | $191.38 | $187.23 | 138,097 |
| 2021-05-27 | $190.94 | $192.06 | $190.94 | $191.36 | $187.21 | 94,081 |
| 2021-05-26 | $189.36 | $189.88 | $188.25 | $189.57 | $185.46 | 142,718 |
| 2021-05-25 | $191.64 | $191.96 | $189.06 | $189.21 | $185.10 | 150,555 |
| 2021-05-24 | $190.45 | $191.77 | $189.94 | $191.15 | $187.00 | 109,350 |
| 2021-05-21 | $190.37 | $191.53 | $189.33 | $189.59 | $185.48 | 120,788 |
| 2021-05-20 | $189.44 | $189.78 | $188.24 | $188.99 | $184.89 | 107,960 |
| 2021-05-19 | $189.62 | $189.79 | $186.97 | $188.96 | $184.86 | 196,480 |
| 2021-05-18 | $194.64 | $194.83 | $192.13 | $192.13 | $187.96 | 230,959 |
| 2021-05-17 | $192.41 | $194.70 | $191.47 | $194.47 | $190.25 | 225,185 |
| 2021-05-14 | $191.38 | $192.94 | $191.22 | $192.66 | $188.48 | 159,424 |
| 2021-05-13 | $187.69 | $191.04 | $187.49 | $190.53 | $186.40 | 165,325 |
| 2021-05-12 | $192.33 | $192.53 | $187.23 | $187.51 | $183.44 | 486,228 |
| 2021-05-11 | $190.21 | $193.13 | $189.28 | $192.83 | $188.65 | 243,680 |
| 2021-05-10 | $194.71 | $196.00 | $192.01 | $192.23 | $188.06 | 321,741 |
| 2021-05-07 | $191.29 | $193.30 | $190.08 | $193.04 | $188.85 | 174,095 |
| 2021-05-06 | $190.06 | $191.13 | $187.82 | $191.12 | $186.97 | 283,890 |
| 2021-05-05 | $188.05 | $189.75 | $188.05 | $189.49 | $185.38 | 249,800 |
| 2021-05-04 | $183.77 | $187.07 | $183.74 | $187.06 | $183.00 | 169,925 |
| 2021-05-03 | $183.17 | $185.70 | $183.13 | $184.65 | $180.64 | 141,539 |
| 2021-04-30 | $182.58 | $183.48 | $181.21 | $181.56 | $177.62 | 108,018 |
| 2021-04-29 | $183.87 | $183.87 | $181.64 | $183.33 | $179.35 | 105,213 |
| 2021-04-28 | $182.49 | $183.26 | $182.00 | $182.65 | $178.69 | 90,848 |
| 2021-04-27 | $182.39 | $182.63 | $181.24 | $182.25 | $178.30 | 142,421 |
| 2021-04-26 | $181.86 | $183.52 | $181.83 | $182.57 | $178.61 | 132,099 |
| 2021-04-23 | $178.71 | $181.80 | $178.69 | $181.21 | $177.28 | 85,907 |
| 2021-04-22 | $180.80 | $180.80 | $177.92 | $178.17 | $174.30 | 156,712 |
| 2021-04-21 | $177.49 | $181.16 | $177.44 | $181.08 | $177.15 | 129,492 |
| 2021-04-20 | $179.61 | $179.91 | $176.96 | $177.60 | $173.75 | 147,301 |
| 2021-04-19 | $180.81 | $181.13 | $178.98 | $179.86 | $175.96 | 151,011 |
| 2021-04-16 | $180.07 | $181.19 | $180.07 | $180.84 | $176.92 | 133,192 |
| 2021-04-15 | $177.88 | $178.96 | $176.89 | $178.55 | $174.68 | 305,961 |
| 2021-04-14 | $175.30 | $177.68 | $175.30 | $176.62 | $172.79 | 288,320 |
| 2021-04-13 | $175.94 | $175.94 | $174.46 | $175.21 | $171.41 | 129,350 |
| 2021-04-12 | $175.16 | $176.11 | $175.16 | $175.84 | $172.02 | 152,948 |
| 2021-04-09 | $174.41 | $175.22 | $173.76 | $175.11 | $171.31 | 83,317 |
| 2021-04-08 | $174.01 | $174.15 | $172.28 | $173.87 | $170.10 | 110,545 |
| 2021-04-07 | $176.67 | $176.76 | $173.49 | $173.74 | $169.97 | 123,900 |
| 2021-04-06 | $176.50 | $177.43 | $176.08 | $176.79 | $172.95 | 147,161 |
| 2021-04-05 | $176.25 | $177.25 | $175.59 | $176.59 | $172.76 | 204,787 |
| 2021-04-01 | $173.61 | $174.55 | $172.12 | $174.55 | $170.76 | 274,314 |
| 2021-03-31 | $173.89 | $174.55 | $172.43 | $172.95 | $169.20 | 150,857 |
| 2021-03-30 | $173.41 | $174.00 | $172.67 | $173.31 | $169.55 | 170,726 |
| 2021-03-29 | $173.90 | $175.60 | $172.80 | $173.50 | $169.74 | 181,505 |
| 2021-03-26 | $171.31 | $174.40 | $170.94 | $174.40 | $170.62 | 187,462 |
| 2021-03-25 | $166.80 | $170.59 | $165.72 | $170.28 | $166.06 | 105,402 |
| 2021-03-24 | $167.67 | $170.20 | $167.37 | $167.37 | $163.22 | 245,970 |
| 2021-03-23 | $169.98 | $169.98 | $165.82 | $166.49 | $162.36 | 150,857 |
| 2021-03-22 | $170.78 | $171.40 | $169.57 | $170.77 | $166.53 | 171,835 |
| 2021-03-19 | $172.04 | $172.06 | $168.90 | $171.00 | $166.76 | 157,237 |
| 2021-03-18 | $172.55 | $174.80 | $171.48 | $171.84 | $167.58 | 139,947 |
| 2021-03-17 | $170.96 | $173.25 | $170.69 | $172.81 | $168.52 | 207,376 |
| 2021-03-16 | $172.65 | $172.65 | $170.23 | $171.06 | $166.82 | 127,536 |
| 2021-03-15 | $172.97 | $172.97 | $170.83 | $172.82 | $168.53 | 146,699 |
| 2021-03-12 | $172.16 | $172.98 | $171.71 | $172.98 | $168.69 | 101,832 |
| 2021-03-11 | $172.60 | $173.47 | $172.00 | $172.07 | $167.80 | 167,839 |
| 2021-03-10 | $169.26 | $172.35 | $168.57 | $171.26 | $167.01 | 205,574 |
| 2021-03-09 | $168.67 | $169.43 | $167.05 | $168.28 | $164.10 | 196,559 |
| 2021-03-08 | $165.29 | $169.40 | $165.00 | $167.18 | $163.03 | 205,818 |
| 2021-03-05 | $162.42 | $165.13 | $158.87 | $164.77 | $160.68 | 134,874 |
| 2021-03-04 | $163.70 | $164.46 | $157.89 | $160.63 | $156.64 | 170,502 |
| 2021-03-03 | $164.98 | $166.23 | $163.91 | $164.13 | $160.06 | 142,329 |
| 2021-03-02 | $164.80 | $166.72 | $164.60 | $165.14 | $161.04 | 181,698 |
| 2021-03-01 | $162.69 | $165.38 | $162.69 | $164.59 | $160.51 | 243,034 |
| 2021-02-26 | $162.07 | $162.45 | $159.05 | $160.13 | $156.16 | 110,826 |
| 2021-02-25 | $166.52 | $166.55 | $161.88 | $162.50 | $158.47 | 135,209 |
| 2021-02-24 | $164.89 | $167.09 | $164.39 | $166.56 | $162.43 | 129,955 |
| 2021-02-23 | $164.37 | $165.11 | $161.15 | $164.75 | $160.66 | 194,695 |
| 2021-02-22 | $163.25 | $165.36 | $163.00 | $164.55 | $160.47 | 115,364 |
| 2021-02-19 | $161.43 | $164.11 | $161.43 | $163.64 | $159.58 | 92,650 |
| 2021-02-18 | $161.30 | $161.70 | $159.91 | $160.41 | $156.43 | 162,898 |
| 2021-02-17 | $161.74 | $162.18 | $160.07 | $161.91 | $157.89 | 84,498 |
| 2021-02-16 | $163.00 | $163.34 | $161.98 | $162.14 | $158.12 | 90,111 |
| 2021-02-12 | $160.29 | $162.31 | $160.29 | $162.27 | $158.24 | 75,744 |
| 2021-02-11 | $161.08 | $161.42 | $159.11 | $160.77 | $156.78 | 68,996 |
| 2021-02-10 | $161.80 | $162.02 | $159.55 | $160.38 | $156.40 | 86,359 |
| 2021-02-09 | $161.80 | $161.80 | $160.22 | $160.63 | $156.64 | 104,892 |
| 2021-02-08 | $161.02 | $161.90 | $161.01 | $161.68 | $157.67 | 280,564 |
| 2021-02-05 | $158.87 | $160.05 | $158.64 | $159.90 | $155.93 | 115,923 |
| 2021-02-04 | $157.32 | $157.73 | $156.00 | $157.27 | $153.37 | 61,108 |
| 2021-02-03 | $158.00 | $158.50 | $157.16 | $157.67 | $153.76 | 113,175 |
| 2021-02-02 | $156.73 | $158.17 | $156.09 | $157.52 | $153.61 | 178,636 |
| 2021-02-01 | $154.93 | $155.95 | $153.00 | $155.65 | $151.79 | 116,143 |
| 2021-01-29 | $156.00 | $156.26 | $152.45 | $153.25 | $149.45 | 118,088 |
| 2021-01-28 | $155.23 | $157.00 | $155.04 | $156.09 | $152.22 | 85,429 |
| 2021-01-27 | $155.89 | $155.89 | $151.95 | $153.75 | $149.94 | 183,662 |
| 2021-01-26 | $161.56 | $162.07 | $158.25 | $158.25 | $154.32 | 217,291 |
| 2021-01-25 | $161.06 | $161.23 | $158.00 | $160.79 | $156.80 | 132,321 |
| 2021-01-22 | $160.52 | $162.01 | $160.11 | $161.60 | $157.59 | 88,501 |
| 2021-01-21 | $164.80 | $164.80 | $162.25 | $162.27 | $158.24 | 249,132 |
| 2021-01-20 | $165.06 | $165.36 | $164.04 | $164.78 | $160.69 | 142,598 |
| 2021-01-19 | $164.89 | $165.17 | $163.50 | $164.24 | $160.16 | 222,531 |
| 2021-01-15 | $164.92 | $164.92 | $161.91 | $163.37 | $159.32 | 163,022 |
| 2021-01-14 | $167.13 | $167.30 | $165.86 | $166.06 | $161.94 | 130,168 |
| 2021-01-13 | $168.47 | $168.73 | $165.94 | $166.57 | $162.44 | 165,695 |
| 2021-01-12 | $165.99 | $169.02 | $165.58 | $168.49 | $164.31 | 892,346 |
| 2021-01-11 | $163.99 | $166.95 | $163.31 | $166.20 | $162.08 | 115,533 |
| 2021-01-08 | $167.70 | $167.70 | $164.20 | $166.33 | $162.20 | 196,661 |
| 2021-01-07 | $167.42 | $168.34 | $166.66 | $167.25 | $163.10 | 243,306 |
| 2021-01-06 | $160.77 | $167.33 | $160.77 | $166.17 | $162.05 | 577,709 |
| 2021-01-05 | $155.70 | $159.78 | $155.70 | $159.28 | $155.33 | 83,520 |
| 2021-01-04 | $158.34 | $159.32 | $154.86 | $155.79 | $151.92 | 195,068 |
| 2020-12-31 | $156.93 | $157.45 | $155.50 | $156.97 | $153.08 | 62,018 |
| 2020-12-30 | $155.01 | $156.87 | $155.01 | $156.67 | $152.78 | 54,074 |
| 2020-12-29 | $155.78 | $155.96 | $153.52 | $154.36 | $150.53 | 52,646 |
| 2020-12-28 | $157.14 | $157.16 | $154.89 | $154.89 | $151.05 | 54,620 |
| 2020-12-24 | $155.03 | $155.52 | $154.20 | $155.52 | $151.66 | 29,404 |
| 2020-12-23 | $155.00 | $156.11 | $154.60 | $154.69 | $150.85 | 35,422 |
| 2020-12-22 | $155.32 | $155.32 | $154.01 | $154.26 | $150.43 | 66,637 |
| 2020-12-21 | $153.05 | $155.43 | $152.12 | $155.01 | $151.16 | 170,908 |
| 2020-12-18 | $156.10 | $156.10 | $154.50 | $155.74 | $151.88 | 66,647 |
| 2020-12-17 | $154.83 | $155.64 | $154.59 | $155.51 | $151.65 | 75,390 |
| 2020-12-16 | $155.05 | $155.46 | $153.75 | $154.47 | $149.84 | 71,210 |
| 2020-12-15 | $153.24 | $155.16 | $152.96 | $154.91 | $150.27 | 70,261 |
| 2020-12-14 | $155.31 | $155.46 | $151.90 | $151.92 | $147.37 | 52,316 |
| 2020-12-11 | $153.62 | $154.77 | $152.69 | $153.79 | $149.18 | 68,672 |
| 2020-12-10 | $154.92 | $155.82 | $154.14 | $154.71 | $150.08 | 67,716 |
| 2020-12-09 | $156.01 | $156.45 | $153.95 | $155.50 | $150.84 | 67,980 |
| 2020-12-08 | $153.59 | $155.65 | $153.50 | $155.23 | $150.58 | 59,787 |
| 2020-12-07 | $154.94 | $155.56 | $153.79 | $154.13 | $149.51 | 64,912 |
| 2020-12-04 | $152.59 | $155.09 | $152.59 | $155.09 | $150.44 | 93,556 |
| 2020-12-03 | $153.12 | $153.63 | $151.45 | $151.73 | $147.19 | 79,763 |
| 2020-12-02 | $153.92 | $154.25 | $152.39 | $152.56 | $147.99 | 58,541 |
| 2020-12-01 | $154.56 | $154.99 | $153.51 | $154.36 | $149.74 | 76,161 |
| 2020-11-30 | $153.50 | $153.50 | $151.69 | $152.22 | $147.66 | 64,889 |
| 2020-11-27 | $154.05 | $154.53 | $153.27 | $153.91 | $149.30 | 30,469 |
| 2020-11-25 | $154.88 | $154.88 | $153.12 | $153.25 | $148.66 | 79,496 |
| 2020-11-24 | $152.60 | $155.43 | $152.60 | $155.05 | $150.41 | 76,143 |
| 2020-11-23 | $150.74 | $151.91 | $150.39 | $151.29 | $146.76 | 70,494 |
| 2020-11-20 | $150.03 | $150.31 | $149.01 | $149.70 | $145.22 | 71,797 |
| 2020-11-19 | $149.11 | $149.94 | $148.00 | $149.92 | $145.43 | 76,482 |
| 2020-11-18 | $151.17 | $151.60 | $149.36 | $149.36 | $144.89 | 81,021 |
| 2020-11-17 | $150.03 | $151.00 | $148.80 | $150.67 | $146.16 | 81,184 |
| 2020-11-16 | $150.85 | $151.37 | $149.43 | $151.13 | $146.60 | 97,051 |
| 2020-11-13 | $146.20 | $148.45 | $146.20 | $148.14 | $143.70 | 48,476 |
| 2020-11-12 | $147.59 | $147.62 | $144.30 | $145.22 | $140.87 | 68,045 |
| 2020-11-11 | $150.61 | $150.61 | $147.32 | $148.35 | $143.91 | 82,655 |
| 2020-11-10 | $149.23 | $150.61 | $149.00 | $150.42 | $145.91 | 112,463 |
| 2020-11-09 | $152.15 | $154.99 | $148.30 | $148.44 | $143.99 | 95,456 |
| 2020-11-06 | $145.79 | $146.63 | $144.87 | $145.27 | $140.92 | 59,199 |
| 2020-11-05 | $141.20 | $145.96 | $141.20 | $145.07 | $140.73 | 78,606 |
| 2020-11-04 | $141.19 | $141.84 | $138.14 | $139.34 | $135.17 | 64,989 |
| 2020-11-03 | $141.25 | $142.56 | $140.47 | $141.79 | $137.54 | 123,483 |
| 2020-11-02 | $136.83 | $139.82 | $136.77 | $139.46 | $135.28 | 111,299 |
| 2020-10-30 | $134.73 | $135.68 | $133.18 | $135.07 | $131.02 | 74,960 |
| 2020-10-29 | $132.22 | $136.08 | $131.62 | $135.35 | $131.30 | 193,325 |
| 2020-10-28 | $133.49 | $134.19 | $132.05 | $132.46 | $128.49 | 80,109 |
| 2020-10-27 | $138.05 | $138.05 | $136.45 | $136.51 | $132.42 | 46,457 |
| 2020-10-26 | $139.65 | $139.65 | $136.79 | $137.91 | $133.78 | 55,223 |
| 2020-10-23 | $141.88 | $142.35 | $140.81 | $141.39 | $137.16 | 67,826 |
| 2020-10-22 | $140.04 | $141.03 | $138.63 | $140.81 | $136.59 | 45,723 |
| 2020-10-21 | $140.60 | $142.04 | $140.17 | $140.17 | $135.97 | 31,274 |
| 2020-10-20 | $141.10 | $141.99 | $140.25 | $140.37 | $136.17 | 192,595 |
| 2020-10-19 | $142.25 | $142.80 | $139.75 | $139.92 | $135.73 | 126,125 |
| 2020-10-16 | $141.47 | $142.29 | $141.22 | $141.76 | $137.51 | 49,884 |
| 2020-10-15 | $139.13 | $140.97 | $138.61 | $140.86 | $136.64 | 55,393 |
| 2020-10-14 | $140.91 | $141.86 | $140.52 | $141.09 | $136.86 | 53,038 |
| 2020-10-13 | $140.60 | $141.30 | $139.98 | $140.28 | $136.08 | 51,748 |
| 2020-10-12 | $142.50 | $142.69 | $141.58 | $141.72 | $137.48 | 76,024 |
| 2020-10-09 | $141.93 | $142.50 | $140.87 | $141.75 | $137.50 | 67,393 |
| 2020-10-08 | $140.39 | $141.00 | $140.19 | $140.91 | $136.69 | 51,729 |
| 2020-10-07 | $137.54 | $139.63 | $137.54 | $139.34 | $135.17 | 540,936 |
| 2020-10-06 | $137.97 | $139.37 | $135.57 | $135.68 | $131.62 | 180,872 |
| 2020-10-05 | $135.85 | $138.16 | $135.76 | $137.35 | $133.24 | 86,707 |
| 2020-10-02 | $131.38 | $135.42 | $131.32 | $134.52 | $130.49 | 164,309 |
| 2020-10-01 | $135.04 | $135.87 | $132.76 | $133.26 | $129.27 | 323,050 |
| 2020-09-30 | $133.89 | $135.76 | $133.57 | $134.61 | $130.58 | 138,880 |
| 2020-09-29 | $134.46 | $134.87 | $133.19 | $133.46 | $129.46 | 34,305 |
| 2020-09-28 | $133.79 | $135.51 | $133.65 | $134.31 | $130.29 | 49,093 |
| 2020-09-25 | $129.97 | $132.49 | $129.71 | $132.09 | $128.13 | 165,331 |
| 2020-09-24 | $129.98 | $132.30 | $128.85 | $130.96 | $127.04 | 227,123 |
| 2020-09-23 | $133.58 | $133.82 | $130.07 | $130.19 | $126.29 | 70,448 |
| 2020-09-22 | $133.97 | $134.29 | $132.92 | $133.89 | $129.88 | 92,741 |
| 2020-09-21 | $136.19 | $136.19 | $132.27 | $133.78 | $129.77 | 198,164 |
| 2020-09-18 | $141.58 | $141.58 | $138.52 | $138.72 | $134.57 | 74,806 |
| 2020-09-17 | $138.75 | $141.31 | $137.84 | $141.16 | $136.93 | 152,068 |
| 2020-09-16 | $140.49 | $141.68 | $139.86 | $140.05 | $135.85 | 55,328 |
| 2020-09-15 | $140.42 | $141.00 | $139.98 | $140.08 | $135.88 | 107,598 |
| 2020-09-14 | $138.69 | $139.81 | $138.17 | $139.49 | $135.31 | 49,822 |
| 2020-09-11 | $137.12 | $138.14 | $136.42 | $137.39 | $133.28 | 56,107 |
| 2020-09-10 | $138.65 | $138.95 | $136.41 | $136.50 | $131.84 | 58,664 |
| 2020-09-09 | $136.03 | $138.60 | $136.03 | $137.74 | $133.04 | 61,881 |
| 2020-09-08 | $136.49 | $136.49 | $134.00 | $134.58 | $129.99 | 45,661 |
| 2020-09-04 | $138.46 | $138.83 | $135.49 | $137.63 | $132.94 | 46,061 |
| 2020-09-03 | $141.01 | $141.01 | $136.00 | $137.36 | $132.68 | 67,679 |
| 2020-09-02 | $138.94 | $141.35 | $138.05 | $141.19 | $136.37 | 60,106 |
| 2020-09-01 | $134.72 | $138.30 | $134.19 | $138.30 | $133.58 | 69,129 |
| 2020-08-31 | $136.82 | $136.98 | $134.79 | $134.79 | $130.19 | 63,428 |
| 2020-08-28 | $136.17 | $137.00 | $135.42 | $136.98 | $132.31 | 40,992 |
| 2020-08-27 | $136.29 | $136.29 | $135.05 | $135.43 | $130.81 | 33,570 |
| 2020-08-26 | $134.46 | $135.84 | $134.30 | $135.59 | $130.97 | 37,295 |
| 2020-08-25 | $135.90 | $136.00 | $133.92 | $134.63 | $130.04 | 72,218 |
| 2020-08-24 | $134.06 | $135.09 | $133.98 | $135.06 | $130.45 | 43,029 |
| 2020-08-21 | $132.82 | $133.06 | $132.13 | $132.72 | $128.19 | 31,876 |
| 2020-08-20 | $133.24 | $133.82 | $132.88 | $133.70 | $129.14 | 25,563 |
| 2020-08-19 | $134.99 | $135.48 | $133.98 | $134.10 | $129.53 | 34,256 |
| 2020-08-18 | $135.68 | $135.85 | $134.61 | $134.75 | $130.15 | 47,631 |
| 2020-08-17 | $135.59 | $136.30 | $134.85 | $135.36 | $130.74 | 35,150 |
| 2020-08-14 | $134.08 | $135.32 | $133.82 | $134.82 | $130.22 | 39,155 |
| 2020-08-13 | $134.09 | $135.18 | $133.93 | $134.56 | $129.97 | 61,796 |
| 2020-08-12 | $135.50 | $135.63 | $134.40 | $134.75 | $130.15 | 102,461 |
| 2020-08-11 | $135.04 | $136.09 | $133.66 | $133.78 | $129.22 | 69,098 |
| 2020-08-10 | $132.75 | $134.10 | $132.75 | $133.99 | $129.42 | 64,623 |
| 2020-08-07 | $131.08 | $132.62 | $130.78 | $132.59 | $128.07 | 147,870 |
| 2020-08-06 | $132.66 | $132.66 | $131.51 | $131.97 | $127.47 | 65,157 |
| 2020-08-05 | $131.72 | $133.78 | $131.72 | $132.60 | $128.08 | 97,570 |
| 2020-08-04 | $128.54 | $130.67 | $128.27 | $130.32 | $125.88 | 178,503 |
| 2020-08-03 | $129.80 | $129.95 | $128.89 | $128.89 | $124.49 | 91,623 |
| 2020-07-31 | $129.21 | $129.21 | $127.47 | $128.98 | $124.58 | 54,813 |
| 2020-07-30 | $129.80 | $129.80 | $128.07 | $128.98 | $124.58 | 54,852 |
| 2020-07-29 | $130.96 | $132.00 | $130.70 | $131.69 | $127.20 | 130,243 |
| 2020-07-28 | $132.84 | $132.84 | $130.24 | $130.37 | $125.92 | 60,680 |
| 2020-07-27 | $131.96 | $133.54 | $131.78 | $133.19 | $128.65 | 118,742 |
| 2020-07-24 | $130.91 | $131.58 | $130.45 | $131.05 | $126.58 | 28,720 |
| 2020-07-23 | $131.66 | $132.77 | $130.60 | $131.50 | $127.02 | 48,513 |
| 2020-07-22 | $130.11 | $131.80 | $130.11 | $131.72 | $127.23 | 51,667 |
| 2020-07-21 | $130.16 | $130.96 | $130.12 | $130.27 | $125.83 | 42,039 |
| 2020-07-20 | $129.93 | $130.17 | $128.90 | $129.17 | $124.76 | 38,085 |
| 2020-07-17 | $130.04 | $130.53 | $129.65 | $130.17 | $125.73 | 52,920 |
| 2020-07-16 | $128.97 | $130.01 | $128.54 | $129.05 | $124.65 | 43,516 |
| 2020-07-15 | $128.93 | $129.25 | $127.91 | $128.88 | $124.48 | 75,615 |
| 2020-07-14 | $123.03 | $126.59 | $123.00 | $126.51 | $122.20 | 158,036 |
| 2020-07-13 | $124.63 | $125.89 | $123.19 | $123.19 | $118.99 | 1,013,024 |
| 2020-07-10 | $121.33 | $123.50 | $121.33 | $123.48 | $119.27 | 35,615 |
| 2020-07-09 | $122.92 | $122.92 | $119.81 | $120.98 | $116.85 | 36,344 |
| 2020-07-08 | $124.20 | $124.77 | $121.10 | $122.46 | $118.28 | 49,295 |
| 2020-07-07 | $123.28 | $124.46 | $123.28 | $123.94 | $119.71 | 47,139 |
| 2020-07-06 | $125.13 | $125.13 | $122.80 | $124.31 | $120.07 | 142,900 |
| 2020-07-02 | $122.30 | $123.79 | $121.98 | $122.62 | $118.44 | 76,065 |
| 2020-07-01 | $120.93 | $120.93 | $119.16 | $120.46 | $116.35 | 113,669 |
| 2020-06-30 | $118.57 | $121.18 | $118.21 | $120.64 | $116.53 | 63,869 |
| 2020-06-29 | $117.37 | $119.32 | $117.18 | $118.73 | $114.68 | 81,048 |
| 2020-06-26 | $117.49 | $117.61 | $115.74 | $116.32 | $112.35 | 65,367 |
| 2020-06-25 | $116.43 | $118.21 | $115.33 | $118.16 | $114.13 | 66,572 |
| 2020-06-24 | $118.74 | $119.49 | $116.25 | $116.50 | $112.53 | 57,874 |
| 2020-06-23 | $121.67 | $121.67 | $120.12 | $120.12 | $116.02 | 36,784 |
| 2020-06-22 | $119.54 | $120.30 | $118.37 | $120.04 | $115.95 | 43,504 |
| 2020-06-19 | $122.51 | $122.63 | $119.45 | $120.19 | $115.44 | 60,148 |
| 2020-06-18 | $120.12 | $121.35 | $120.05 | $120.53 | $115.77 | 44,823 |
| 2020-06-17 | $122.73 | $122.73 | $120.63 | $120.88 | $116.11 | 34,432 |
| 2020-06-16 | $123.63 | $124.04 | $120.32 | $121.85 | $117.04 | 111,406 |
| 2020-06-15 | $114.82 | $120.16 | $114.19 | $119.30 | $114.59 | 111,847 |
| 2020-06-12 | $119.61 | $120.22 | $116.09 | $118.00 | $113.34 | 88,819 |
| 2020-06-11 | $121.33 | $122.10 | $115.04 | $115.55 | $110.99 | 132,170 |
| 2020-06-10 | $127.98 | $127.98 | $125.37 | $125.84 | $120.87 | 42,715 |
| 2020-06-09 | $127.93 | $128.23 | $127.02 | $127.43 | $122.40 | 169,254 |
| 2020-06-08 | $129.26 | $129.77 | $128.31 | $129.33 | $124.22 | 78,778 |
| 2020-06-05 | $128.41 | $129.79 | $128.32 | $128.54 | $123.46 | 156,550 |
| 2020-06-04 | $124.33 | $125.55 | $124.24 | $125.48 | $120.53 | 386,312 |
| 2020-06-03 | $123.25 | $125.54 | $123.25 | $124.78 | $119.85 | 147,132 |
| 2020-06-02 | $120.41 | $122.11 | $120.24 | $121.95 | $117.14 | 97,733 |
| 2020-06-01 | $119.05 | $120.26 | $119.05 | $119.89 | $115.16 | 41,089 |
| 2020-05-29 | $119.02 | $119.24 | $117.84 | $119.00 | $114.30 | 81,836 |
| 2020-05-28 | $119.99 | $120.13 | $118.45 | $119.14 | $114.44 | 45,178 |
| 2020-05-27 | $118.30 | $118.78 | $116.84 | $118.67 | $113.98 | 95,818 |
| 2020-05-26 | $116.29 | $117.41 | $116.15 | $116.64 | $112.03 | 40,744 |
| 2020-05-22 | $113.52 | $113.57 | $112.68 | $113.43 | $108.95 | 56,272 |
| 2020-05-21 | $114.11 | $114.63 | $113.14 | $113.58 | $109.10 | 30,747 |
| 2020-05-20 | $114.13 | $115.65 | $114.13 | $114.44 | $109.92 | 72,056 |
| 2020-05-19 | $113.13 | $114.22 | $112.34 | $112.42 | $107.98 | 54,149 |
| 2020-05-18 | $111.73 | $114.33 | $111.73 | $113.65 | $109.16 | 58,189 |
| 2020-05-15 | $106.52 | $108.19 | $106.00 | $108.17 | $103.90 | 58,744 |
| 2020-05-14 | $104.08 | $107.15 | $102.56 | $107.15 | $102.92 | 75,179 |
| 2020-05-13 | $107.97 | $108.05 | $104.96 | $105.80 | $101.62 | 70,164 |
| 2020-05-12 | $111.09 | $111.51 | $108.62 | $108.62 | $104.33 | 274,501 |
| 2020-05-11 | $110.64 | $111.13 | $109.49 | $110.66 | $106.29 | 998,151 |
| 2020-05-08 | $110.55 | $112.48 | $110.55 | $112.41 | $107.97 | 55,088 |
| 2020-05-07 | $108.26 | $110.26 | $108.26 | $109.34 | $105.02 | 59,166 |
| 2020-05-06 | $109.45 | $109.45 | $107.17 | $107.17 | $102.94 | 32,507 |
| 2020-05-05 | $109.68 | $110.68 | $108.82 | $109.02 | $104.72 | 61,748 |
| 2020-05-04 | $107.85 | $108.85 | $106.71 | $108.85 | $104.55 | 109,358 |
| 2020-05-01 | $108.85 | $109.36 | $107.53 | $108.40 | $104.12 | 46,081 |
| 2020-04-30 | $112.77 | $112.77 | $110.79 | $110.97 | $106.59 | 87,052 |
| 2020-04-29 | $113.56 | $115.11 | $113.26 | $114.60 | $110.08 | 106,828 |
| 2020-04-28 | $110.86 | $112.00 | $110.01 | $111.16 | $106.77 | 56,090 |
| 2020-04-27 | $106.54 | $109.59 | $106.18 | $109.09 | $104.78 | 83,187 |
| 2020-04-24 | $105.47 | $106.20 | $104.18 | $105.96 | $101.78 | 37,266 |
| 2020-04-23 | $104.07 | $106.50 | $104.07 | $104.33 | $100.21 | 44,446 |
| 2020-04-22 | $103.51 | $104.34 | $102.62 | $103.41 | $99.33 | 48,881 |
| 2020-04-21 | $101.55 | $102.57 | $101.01 | $101.57 | $97.56 | 85,613 |
| 2020-04-20 | $104.61 | $106.22 | $103.72 | $103.89 | $99.79 | 65,404 |
| 2020-04-17 | $105.10 | $106.74 | $104.94 | $106.50 | $102.30 | 93,197 |
| 2020-04-16 | $103.03 | $103.03 | $100.54 | $102.45 | $98.41 | 78,164 |
| 2020-04-15 | $104.46 | $104.46 | $102.19 | $102.92 | $98.86 | 125,357 |
| 2020-04-14 | $108.82 | $109.49 | $106.97 | $107.88 | $103.62 | 673,617 |
| 2020-04-13 | $108.47 | $108.73 | $105.29 | $106.66 | $102.45 | 125,695 |
| 2020-04-09 | $106.00 | $109.70 | $106.00 | $109.15 | $104.84 | 102,497 |
| 2020-04-08 | $100.75 | $104.88 | $99.86 | $104.52 | $100.39 | 177,218 |
| 2020-04-07 | $100.77 | $103.20 | $99.40 | $99.62 | $95.69 | 91,188 |
| 2020-04-06 | $94.51 | $98.06 | $94.51 | $97.49 | $93.64 | 80,752 |
| 2020-04-03 | $92.59 | $93.94 | $90.36 | $90.68 | $87.10 | 162,836 |
| 2020-04-02 | $91.75 | $95.08 | $91.50 | $93.05 | $89.38 | 128,244 |
| 2020-04-01 | $92.29 | $94.27 | $91.53 | $91.81 | $88.19 | 112,065 |
| 2020-03-31 | $96.50 | $98.34 | $95.80 | $96.23 | $92.43 | 193,882 |
| 2020-03-30 | $94.97 | $97.63 | $94.71 | $97.42 | $93.57 | 912,468 |
| 2020-03-27 | $94.14 | $96.34 | $93.68 | $94.28 | $90.56 | 267,691 |
| 2020-03-26 | $93.97 | $98.20 | $93.97 | $97.74 | $93.88 | 94,002 |
| 2020-03-25 | $91.86 | $97.18 | $90.06 | $93.47 | $89.78 | 149,500 |
| 2020-03-24 | $86.17 | $91.39 | $86.00 | $91.13 | $87.53 | 169,248 |
| 2020-03-23 | $84.95 | $85.26 | $81.10 | $81.49 | $78.27 | 173,391 |
| 2020-03-20 | $89.93 | $89.93 | $84.53 | $85.68 | $82.30 | 123,040 |
| 2020-03-19 | $85.43 | $90.27 | $83.53 | $89.02 | $85.51 | 156,697 |
| 2020-03-18 | $87.30 | $90.66 | $81.33 | $86.39 | $82.98 | 212,198 |
| 2020-03-17 | $88.97 | $94.05 | $86.77 | $93.59 | $89.89 | 354,307 |
| 2020-03-16 | $87.19 | $91.71 | $86.72 | $87.56 | $84.10 | 623,691 |
| 2020-03-13 | $98.22 | $98.75 | $91.74 | $98.46 | $94.57 | 175,350 |
| 2020-03-12 | $94.80 | $98.09 | $91.04 | $92.28 | $88.64 | 507,712 |
| 2020-03-11 | $104.45 | $104.68 | $100.61 | $102.05 | $98.02 | 237,627 |
| 2020-03-10 | $106.97 | $107.68 | $102.28 | $107.68 | $103.43 | 413,391 |
| 2020-03-09 | $106.95 | $108.30 | $103.80 | $103.96 | $99.36 | 232,016 |
| 2020-03-06 | $114.93 | $116.01 | $112.82 | $115.15 | $110.05 | 138,252 |
| 2020-03-05 | $118.87 | $119.53 | $117.28 | $117.99 | $112.77 | 58,962 |
| 2020-03-04 | $119.53 | $122.09 | $118.07 | $122.09 | $116.69 | 68,555 |
| 2020-03-03 | $118.76 | $120.88 | $116.00 | $117.51 | $112.31 | 98,686 |
| 2020-03-02 | $114.88 | $118.63 | $113.85 | $118.63 | $113.38 | 114,477 |
| 2020-02-28 | $111.27 | $114.24 | $110.58 | $114.09 | $109.04 | 1,643,664 |
| 2020-02-27 | $118.74 | $120.17 | $115.34 | $115.44 | $110.33 | 482,469 |
| 2020-02-26 | $122.28 | $123.54 | $120.78 | $120.82 | $115.47 | 149,461 |
| 2020-02-25 | $127.09 | $127.09 | $121.35 | $121.52 | $116.14 | 112,914 |
| 2020-02-24 | $127.12 | $127.78 | $126.51 | $126.96 | $121.34 | 54,148 |
| 2020-02-21 | $130.70 | $131.05 | $130.44 | $130.70 | $124.91 | 32,380 |
| 2020-02-20 | $130.99 | $132.25 | $130.65 | $131.42 | $125.60 | 45,867 |
| 2020-02-19 | $131.14 | $131.60 | $131.14 | $131.17 | $125.36 | 26,410 |
| 2020-02-18 | $130.88 | $131.25 | $130.19 | $130.90 | $125.11 | 45,651 |
| 2020-02-14 | $131.38 | $131.67 | $130.90 | $131.18 | $125.37 | 32,227 |
| 2020-02-13 | $131.40 | $131.90 | $130.86 | $131.31 | $125.50 | 27,154 |
| 2020-02-12 | $131.85 | $132.02 | $131.34 | $131.59 | $125.77 | 109,171 |
| 2020-02-11 | $130.71 | $132.06 | $130.21 | $130.99 | $125.19 | 33,685 |
| 2020-02-10 | $129.92 | $130.47 | $129.85 | $130.19 | $124.43 | 37,332 |
| 2020-02-07 | $131.36 | $131.36 | $129.82 | $130.21 | $124.45 | 108,456 |
| 2020-02-06 | $132.97 | $132.97 | $131.85 | $132.12 | $126.27 | 60,301 |
| 2020-02-05 | $131.00 | $132.64 | $130.49 | $132.51 | $126.64 | 59,417 |
| 2020-02-04 | $129.09 | $130.51 | $129.00 | $129.97 | $124.22 | 69,012 |
| 2020-02-03 | $125.95 | $128.29 | $125.95 | $127.78 | $122.12 | 97,673 |
| 2020-01-31 | $127.18 | $127.18 | $125.11 | $125.40 | $119.85 | 129,185 |
| 2020-01-30 | $127.32 | $128.30 | $126.57 | $128.30 | $122.62 | 43,566 |
| 2020-01-29 | $128.84 | $129.54 | $128.76 | $128.76 | $123.06 | 82,537 |
| 2020-01-28 | $128.14 | $128.92 | $127.77 | $128.52 | $122.83 | 26,417 |
| 2020-01-27 | $127.91 | $128.07 | $127.30 | $127.48 | $121.84 | 54,026 |
| 2020-01-24 | $131.31 | $131.31 | $129.34 | $129.89 | $124.14 | 72,198 |
| 2020-01-23 | $130.52 | $131.19 | $129.12 | $131.04 | $125.24 | 43,862 |
| 2020-01-22 | $131.99 | $132.00 | $131.14 | $131.21 | $125.40 | 80,935 |
| 2020-01-21 | $132.44 | $132.44 | $131.50 | $131.77 | $125.94 | 45,873 |
| 2020-01-17 | $133.00 | $133.44 | $132.73 | $133.25 | $127.35 | 44,378 |
| 2020-01-16 | $132.56 | $133.13 | $132.26 | $132.87 | $126.99 | 79,712 |
| 2020-01-15 | $131.27 | $132.77 | $131.27 | $132.24 | $126.39 | 50,084 |
| 2020-01-14 | $131.44 | $132.06 | $131.15 | $131.41 | $125.59 | 206,702 |
| 2020-01-13 | $130.12 | $131.58 | $130.00 | $131.58 | $125.76 | 47,590 |
| 2020-01-10 | $130.67 | $131.03 | $129.76 | $129.89 | $124.14 | 53,252 |
| 2020-01-09 | $130.61 | $130.72 | $130.15 | $130.38 | $124.61 | 35,976 |
| 2020-01-08 | $129.91 | $130.65 | $129.50 | $130.30 | $124.53 | 50,807 |
| 2020-01-07 | $130.03 | $130.78 | $129.76 | $129.95 | $124.20 | 35,369 |
| 2020-01-06 | $130.50 | $130.91 | $130.05 | $130.05 | $124.29 | 48,961 |
| 2020-01-03 | $131.44 | $132.06 | $130.69 | $130.69 | $124.91 | 80,473 |
| 2020-01-02 | $134.79 | $135.19 | $132.55 | $132.75 | $126.87 | 75,578 |
| 2019-12-31 | $133.12 | $134.26 | $133.12 | $134.14 | $128.20 | 58,409 |
| 2019-12-30 | $133.69 | $133.93 | $133.23 | $133.28 | $127.38 | 35,635 |
| 2019-12-27 | $134.43 | $134.53 | $133.59 | $133.59 | $127.68 | 110,470 |
| 2019-12-26 | $134.00 | $134.20 | $133.46 | $134.20 | $128.26 | 27,030 |
| 2019-12-24 | $133.70 | $133.93 | $133.57 | $133.78 | $127.86 | 15,482 |
| 2019-12-23 | $133.06 | $133.65 | $132.76 | $133.65 | $127.73 | 32,158 |
| 2019-12-20 | $132.88 | $133.34 | $132.70 | $132.87 | $126.99 | 37,355 |
| 2019-12-19 | $132.27 | $132.77 | $132.18 | $132.58 | $126.71 | 42,899 |
| 2019-12-18 | $132.36 | $132.36 | $131.25 | $132.18 | $126.33 | 115,231 |
| 2019-12-17 | $132.30 | $132.57 | $131.84 | $132.32 | $126.46 | 24,062 |
| 2019-12-16 | $132.41 | $132.63 | $131.81 | $131.86 | $126.02 | 142,666 |
| 2019-12-13 | $133.37 | $134.00 | $132.11 | $132.21 | $125.70 | 47,825 |
| 2019-12-12 | $131.50 | $133.47 | $131.50 | $133.25 | $126.69 | 38,655 |
| 2019-12-11 | $130.85 | $131.61 | $130.85 | $131.40 | $124.93 | 32,181 |
| 2019-12-10 | $130.99 | $131.26 | $130.31 | $130.52 | $124.09 | 48,467 |
| 2019-12-09 | $131.54 | $131.99 | $131.15 | $131.35 | $124.88 | 55,267 |
| 2019-12-06 | $131.07 | $131.82 | $131.07 | $131.38 | $124.91 | 38,299 |
| 2019-12-05 | $129.66 | $130.25 | $129.25 | $130.21 | $123.80 | 33,157 |
| 2019-12-04 | $129.80 | $130.91 | $129.32 | $129.38 | $123.01 | 44,571 |
| 2019-12-03 | $129.06 | $129.29 | $128.28 | $129.14 | $122.78 | 47,181 |
| 2019-12-02 | $130.98 | $131.28 | $130.03 | $130.13 | $123.72 | 47,875 |
| 2019-11-29 | $131.40 | $131.45 | $130.83 | $130.96 | $124.51 | 31,832 |
| 2019-11-27 | $131.36 | $131.81 | $130.92 | $131.74 | $125.25 | 52,255 |
| 2019-11-26 | $130.40 | $131.28 | $130.20 | $131.12 | $124.66 | 42,421 |
| 2019-11-25 | $129.93 | $130.54 | $129.81 | $130.54 | $124.11 | 36,913 |
| 2019-11-22 | $129.49 | $129.97 | $129.00 | $129.51 | $123.13 | 25,765 |
| 2019-11-21 | $129.42 | $129.68 | $129.03 | $129.21 | $122.85 | 38,507 |
| 2019-11-20 | $130.54 | $130.80 | $129.24 | $129.53 | $123.15 | 43,500 |
| 2019-11-19 | $131.77 | $131.77 | $130.53 | $130.84 | $124.40 | 36,724 |
| 2019-11-18 | $131.08 | $131.60 | $130.87 | $131.21 | $124.75 | 42,562 |
| 2019-11-15 | $132.18 | $132.46 | $131.30 | $131.59 | $125.11 | 44,116 |
| 2019-11-14 | $130.73 | $131.81 | $130.73 | $131.56 | $125.08 | 46,271 |
| 2019-11-13 | $131.41 | $131.60 | $130.88 | $131.04 | $124.59 | 36,825 |
| 2019-11-12 | $131.79 | $132.43 | $131.37 | $131.93 | $125.43 | 50,480 |
| 2019-11-11 | $130.98 | $131.57 | $130.90 | $131.54 | $125.06 | 50,585 |
| 2019-11-08 | $130.95 | $131.74 | $130.85 | $131.68 | $125.20 | 47,250 |
| 2019-11-07 | $130.79 | $131.23 | $130.75 | $131.13 | $124.67 | 34,408 |
| 2019-11-06 | $130.18 | $130.54 | $129.68 | $130.28 | $123.86 | 64,342 |
| 2019-11-05 | $129.86 | $131.06 | $129.86 | $130.21 | $123.80 | 37,024 |
| 2019-11-04 | $129.63 | $130.00 | $129.38 | $129.83 | $123.44 | 34,576 |
| 2019-11-01 | $127.51 | $128.93 | $127.51 | $128.77 | $122.43 | 43,499 |
| 2019-10-31 | $128.09 | $128.09 | $126.27 | $126.88 | $120.63 | 24,747 |
| 2019-10-30 | $128.27 | $128.48 | $127.29 | $128.39 | $122.07 | 33,640 |
| 2019-10-29 | $127.56 | $129.00 | $127.00 | $128.53 | $122.20 | 33,232 |
| 2019-10-28 | $127.50 | $128.25 | $127.41 | $127.78 | $121.49 | 24,236 |
| 2019-10-25 | $125.75 | $127.46 | $125.75 | $127.10 | $120.84 | 25,728 |
| 2019-10-24 | $125.83 | $126.26 | $125.04 | $125.81 | $119.62 | 38,679 |
| 2019-10-23 | $125.04 | $125.70 | $125.04 | $125.31 | $119.14 | 24,569 |
| 2019-10-22 | $124.82 | $125.39 | $123.96 | $124.62 | $118.48 | 37,854 |
| 2019-10-21 | $125.82 | $126.18 | $124.81 | $124.87 | $118.72 | 34,403 |
| 2019-10-18 | $124.89 | $125.56 | $124.53 | $125.12 | $118.96 | 32,579 |
| 2019-10-17 | $125.16 | $126.05 | $125.03 | $125.14 | $118.98 | 23,417 |
| 2019-10-16 | $124.43 | $125.64 | $124.43 | $124.67 | $118.53 | 36,252 |
| 2019-10-15 | $124.31 | $125.15 | $123.98 | $124.51 | $118.38 | 32,206 |
| 2019-10-14 | $124.32 | $124.54 | $123.79 | $123.86 | $117.76 | 25,050 |
| 2019-10-11 | $123.62 | $125.87 | $123.62 | $124.62 | $118.48 | 90,838 |
| 2019-10-10 | $121.48 | $122.83 | $121.41 | $122.31 | $116.29 | 29,783 |
| 2019-10-09 | $121.10 | $121.50 | $120.40 | $121.14 | $115.18 | 40,050 |
| 2019-10-08 | $121.33 | $121.33 | $120.02 | $120.04 | $114.13 | 47,586 |
| 2019-10-07 | $122.10 | $123.37 | $121.89 | $122.12 | $116.11 | 33,783 |
| 2019-10-04 | $122.11 | $122.78 | $121.81 | $122.65 | $116.61 | 30,353 |
| 2019-10-03 | $121.20 | $121.92 | $119.97 | $121.92 | $115.92 | 53,883 |
| 2019-10-02 | $122.49 | $122.49 | $120.32 | $121.33 | $115.36 | 52,091 |
| 2019-10-01 | $126.65 | $127.40 | $123.55 | $123.64 | $117.55 | 46,797 |
| 2019-09-30 | $125.62 | $126.67 | $125.60 | $126.38 | $120.16 | 47,926 |
| 2019-09-27 | $125.94 | $126.48 | $125.09 | $125.48 | $119.30 | 38,048 |
| 2019-09-26 | $126.40 | $126.40 | $125.30 | $125.76 | $119.57 | 27,392 |
| 2019-09-25 | $125.71 | $127.09 | $125.54 | $126.92 | $120.06 | 56,914 |
| 2019-09-24 | $127.57 | $127.61 | $125.60 | $125.84 | $119.04 | 150,032 |
| 2019-09-23 | $126.63 | $127.72 | $126.62 | $127.38 | $120.50 | 44,603 |
| 2019-09-20 | $127.94 | $128.26 | $126.93 | $127.51 | $120.62 | 41,746 |
| 2019-09-19 | $127.91 | $128.60 | $127.67 | $127.67 | $120.77 | 34,974 |
| 2019-09-18 | $127.79 | $127.94 | $126.74 | $127.66 | $120.76 | 32,291 |
| 2019-09-17 | $126.96 | $128.00 | $126.51 | $127.83 | $120.93 | 60,677 |
| 2019-09-16 | $128.71 | $128.71 | $127.09 | $127.25 | $120.38 | 36,205 |
| 2019-09-13 | $128.36 | $129.41 | $128.36 | $128.91 | $121.95 | 52,419 |
| 2019-09-12 | $127.87 | $128.25 | $126.82 | $127.85 | $120.94 | 548,390 |
| 2019-09-11 | $125.69 | $127.06 | $124.86 | $127.06 | $120.20 | 52,786 |
| 2019-09-10 | $123.78 | $125.48 | $123.74 | $125.48 | $118.70 | 122,135 |
| 2019-09-09 | $124.36 | $124.36 | $123.72 | $123.96 | $117.26 | 38,808 |
| 2019-09-06 | $123.89 | $124.47 | $123.46 | $124.14 | $117.43 | 31,232 |
| 2019-09-05 | $123.91 | $124.61 | $123.68 | $123.68 | $117.00 | 161,485 |
| 2019-09-04 | $122.56 | $123.10 | $122.40 | $122.98 | $116.34 | 44,839 |
| 2019-09-03 | $121.82 | $121.82 | $120.81 | $121.59 | $115.02 | 46,839 |
| 2019-08-30 | $122.85 | $123.30 | $122.40 | $122.68 | $116.05 | 52,129 |
| 2019-08-29 | $121.73 | $122.46 | $121.73 | $122.03 | $115.44 | 29,054 |
| 2019-08-28 | $118.96 | $120.62 | $118.69 | $120.32 | $113.82 | 44,283 |
| 2019-08-27 | $120.04 | $120.39 | $118.96 | $119.15 | $112.71 | 45,691 |
| 2019-08-26 | $119.76 | $120.34 | $118.87 | $119.35 | $112.90 | 42,753 |
| 2019-08-23 | $121.25 | $121.64 | $118.38 | $118.82 | $112.40 | 48,082 |
| 2019-08-22 | $122.81 | $123.28 | $121.55 | $121.85 | $115.27 | 35,631 |
| 2019-08-21 | $122.79 | $123.07 | $122.42 | $122.59 | $115.97 | 220,217 |
| 2019-08-20 | $122.95 | $122.95 | $121.89 | $122.02 | $115.43 | 44,932 |
| 2019-08-19 | $123.31 | $123.79 | $123.23 | $123.24 | $116.58 | 37,384 |
| 2019-08-16 | $120.55 | $122.49 | $120.55 | $122.29 | $115.68 | 51,796 |
| 2019-08-15 | $120.67 | $120.77 | $119.35 | $120.16 | $113.67 | 69,329 |
| 2019-08-14 | $122.27 | $122.58 | $120.18 | $120.22 | $113.73 | 53,723 |
| 2019-08-13 | $122.78 | $125.72 | $122.50 | $124.25 | $117.54 | 42,359 |
| 2019-08-12 | $124.50 | $124.50 | $122.69 | $122.85 | $116.21 | 38,785 |
| 2019-08-09 | $125.64 | $125.72 | $124.39 | $124.85 | $118.11 | 51,061 |
| 2019-08-08 | $124.47 | $126.29 | $124.47 | $126.29 | $119.47 | 40,804 |
| 2019-08-07 | $121.35 | $123.85 | $121.25 | $123.76 | $117.08 | 62,885 |
| 2019-08-06 | $122.49 | $122.51 | $120.91 | $122.42 | $115.81 | 79,331 |
| 2019-08-05 | $123.28 | $123.50 | $121.29 | $122.13 | $115.53 | 76,169 |
| 2019-08-02 | $125.65 | $125.65 | $123.75 | $124.60 | $117.87 | 121,960 |
| 2019-08-01 | $126.99 | $128.84 | $125.65 | $126.11 | $119.30 | 56,696 |
| 2019-07-31 | $129.34 | $129.68 | $126.70 | $127.53 | $120.64 | 47,159 |
| 2019-07-30 | $127.91 | $129.62 | $127.53 | $129.61 | $122.61 | 56,174 |
| 2019-07-29 | $129.13 | $129.21 | $128.44 | $128.78 | $121.82 | 44,944 |
| 2019-07-26 | $129.02 | $129.44 | $128.11 | $129.44 | $122.45 | 29,877 |
| 2019-07-25 | $129.63 | $129.74 | $128.30 | $129.03 | $122.06 | 36,192 |
| 2019-07-24 | $129.38 | $130.27 | $129.32 | $130.27 | $123.23 | 48,258 |
| 2019-07-23 | $128.13 | $129.84 | $128.13 | $129.84 | $122.83 | 48,322 |
| 2019-07-22 | $128.00 | $128.10 | $127.25 | $127.45 | $120.57 | 35,929 |
| 2019-07-19 | $127.64 | $128.39 | $127.64 | $127.73 | $120.83 | 37,336 |
| 2019-07-18 | $126.65 | $127.58 | $126.35 | $127.54 | $120.65 | 41,121 |
| 2019-07-17 | $128.14 | $128.14 | $127.00 | $127.00 | $120.14 | 73,062 |
| 2019-07-16 | $127.63 | $129.07 | $127.61 | $128.19 | $121.27 | 49,569 |
| 2019-07-15 | $127.53 | $128.09 | $127.00 | $127.63 | $120.74 | 45,194 |
| 2019-07-12 | $126.36 | $127.51 | $126.36 | $127.45 | $120.57 | 50,846 |
| 2019-07-11 | $125.85 | $126.09 | $125.07 | $126.06 | $119.25 | 92,598 |
| 2019-07-10 | $126.75 | $127.04 | $125.73 | $125.78 | $118.99 | 32,303 |
| 2019-07-09 | $126.96 | $126.96 | $125.88 | $126.19 | $119.37 | 32,259 |
| 2019-07-08 | $128.39 | $128.72 | $127.15 | $127.36 | $120.48 | 382,790 |
| 2019-07-05 | $128.20 | $129.00 | $127.62 | $128.86 | $121.90 | 87,030 |
| 2019-07-03 | $128.89 | $129.45 | $128.46 | $129.45 | $122.46 | 96,514 |
| 2019-07-02 | $129.06 | $129.06 | $128.08 | $128.64 | $121.69 | 55,754 |
| 2019-07-01 | $129.30 | $129.30 | $128.10 | $128.95 | $121.98 | 59,712 |
| 2019-06-28 | $127.20 | $128.28 | $127.04 | $128.20 | $121.28 | 106,956 |
| 2019-06-27 | $126.34 | $126.96 | $126.34 | $126.90 | $120.05 | 97,870 |
| 2019-06-26 | $126.20 | $126.61 | $126.01 | $126.19 | $119.37 | 48,263 |
| 2019-06-25 | $126.30 | $126.72 | $125.77 | $126.30 | $119.48 | 35,607 |
| 2019-06-24 | $125.86 | $126.39 | $125.56 | $126.15 | $119.34 | 53,852 |
| 2019-06-21 | $126.05 | $126.31 | $125.74 | $125.85 | $119.05 | 32,365 |
| 2019-06-20 | $127.07 | $127.50 | $126.08 | $126.97 | $119.45 | 47,679 |
| 2019-06-19 | $126.17 | $126.17 | $125.01 | $125.73 | $118.28 | 39,523 |
| 2019-06-18 | $125.48 | $126.88 | $125.48 | $126.04 | $118.57 | 47,514 |
| 2019-06-17 | $125.70 | $125.70 | $124.70 | $124.84 | $117.44 | 163,610 |
| 2019-06-14 | $126.36 | $126.36 | $125.50 | $125.80 | $118.35 | 28,348 |
| 2019-06-13 | $126.07 | $126.50 | $126.00 | $126.47 | $118.98 | 93,257 |
| 2019-06-12 | $125.17 | $125.76 | $125.08 | $125.66 | $118.21 | 42,536 |
| 2019-06-11 | $126.13 | $126.57 | $125.12 | $125.38 | $117.95 | 54,607 |
| 2019-06-10 | $125.70 | $126.02 | $125.23 | $125.28 | $117.86 | 87,093 |
| 2019-06-07 | $124.87 | $125.41 | $124.40 | $125.00 | $117.59 | 67,499 |
| 2019-06-06 | $123.12 | $124.32 | $122.80 | $124.10 | $116.75 | 504,120 |
| 2019-06-05 | $122.55 | $123.00 | $121.14 | $122.77 | $115.50 | 90,047 |
| 2019-06-04 | $119.80 | $122.15 | $119.41 | $122.15 | $114.91 | 342,710 |
| 2019-06-03 | $115.64 | $118.49 | $115.64 | $118.44 | $111.42 | 452,337 |
| 2019-05-31 | $115.30 | $115.73 | $114.84 | $115.16 | $108.34 | 83,015 |
| 2019-05-30 | $116.77 | $117.21 | $116.20 | $116.61 | $109.70 | 50,632 |
| 2019-05-29 | $115.91 | $116.76 | $115.54 | $116.55 | $109.64 | 110,074 |
| 2019-05-28 | $117.80 | $118.11 | $116.79 | $116.79 | $109.87 | 43,265 |
| 2019-05-24 | $118.15 | $118.30 | $117.29 | $117.80 | $110.82 | 55,310 |
| 2019-05-23 | $118.12 | $118.28 | $116.73 | $117.24 | $110.29 | 55,288 |
| 2019-05-22 | $119.90 | $120.36 | $119.26 | $119.33 | $112.26 | 55,540 |
| 2019-05-21 | $119.14 | $120.46 | $119.14 | $120.26 | $113.13 | 40,399 |
| 2019-05-20 | $119.21 | $119.46 | $118.27 | $118.44 | $111.42 | 69,727 |
| 2019-05-17 | $120.40 | $121.10 | $119.89 | $120.27 | $113.14 | 47,213 |
| 2019-05-16 | $120.41 | $121.49 | $120.41 | $121.06 | $113.89 | 51,761 |
| 2019-05-15 | $119.00 | $120.40 | $118.70 | $119.75 | $112.65 | 81,358 |
| 2019-05-14 | $119.29 | $120.63 | $119.03 | $119.87 | $112.77 | 66,134 |
| 2019-05-13 | $119.48 | $119.84 | $118.04 | $118.85 | $111.81 | 87,089 |
| 2019-05-10 | $120.29 | $122.32 | $119.69 | $121.86 | $114.64 | 50,948 |
| 2019-05-09 | $120.28 | $121.03 | $119.37 | $120.60 | $113.45 | 101,255 |
| 2019-05-08 | $121.69 | $122.14 | $121.21 | $121.59 | $114.39 | 104,261 |
| 2019-05-07 | $122.88 | $122.97 | $121.17 | $121.89 | $114.67 | 88,189 |
| 2019-05-06 | $123.24 | $124.51 | $123.01 | $124.04 | $116.69 | 111,161 |
| 2019-05-03 | $124.37 | $125.68 | $124.37 | $125.65 | $118.20 | 53,110 |
| 2019-05-02 | $124.06 | $124.50 | $123.07 | $123.88 | $116.54 | 101,562 |
| 2019-05-01 | $127.04 | $127.05 | $124.62 | $124.62 | $117.24 | 75,195 |
| 2019-04-30 | $126.53 | $127.06 | $125.94 | $126.96 | $119.44 | 330,761 |
| 2019-04-29 | $126.26 | $126.58 | $125.88 | $126.32 | $118.83 | 79,840 |
| 2019-04-26 | $125.34 | $126.78 | $125.14 | $126.50 | $119.00 | 99,386 |
| 2019-04-25 | $126.50 | $126.50 | $124.86 | $125.24 | $117.82 | 109,724 |
| 2019-04-24 | $127.72 | $127.82 | $126.86 | $126.86 | $119.34 | 63,549 |
| 2019-04-23 | $126.94 | $128.13 | $126.60 | $127.73 | $120.16 | 597,060 |
| 2019-04-22 | $127.42 | $127.72 | $126.81 | $126.94 | $119.42 | 64,931 |
| 2019-04-18 | $127.97 | $128.18 | $127.27 | $127.87 | $120.29 | 210,651 |
| 2019-04-17 | $128.97 | $129.21 | $127.72 | $127.72 | $120.15 | 38,099 |
| 2019-04-16 | $128.02 | $128.63 | $127.45 | $128.56 | $120.94 | 43,878 |
| 2019-04-15 | $128.54 | $128.60 | $127.80 | $128.03 | $120.44 | 39,000 |
| 2019-04-12 | $127.84 | $128.45 | $127.47 | $128.41 | $120.80 | 35,499 |
| 2019-04-11 | $127.09 | $127.50 | $126.68 | $127.01 | $119.48 | 93,440 |
| 2019-04-10 | $127.13 | $127.30 | $126.57 | $127.20 | $119.66 | 38,182 |
| 2019-04-09 | $127.69 | $127.69 | $126.76 | $126.93 | $119.41 | 389,440 |
| 2019-04-08 | $128.03 | $128.23 | $127.37 | $128.16 | $120.57 | 102,296 |
| 2019-04-05 | $128.02 | $128.46 | $127.69 | $128.08 | $120.49 | 64,118 |
| 2019-04-04 | $126.72 | $127.90 | $126.72 | $127.90 | $120.32 | 56,709 |
| 2019-04-03 | $126.12 | $127.35 | $125.82 | $126.59 | $119.09 | 189,524 |
| 2019-04-02 | $125.23 | $125.55 | $124.70 | $125.16 | $117.74 | 55,589 |
| 2019-04-01 | $124.08 | $125.10 | $123.97 | $124.94 | $117.54 | 68,308 |
| 2019-03-29 | $122.48 | $123.15 | $121.90 | $123.09 | $115.80 | 104,011 |
| 2019-03-28 | $121.30 | $122.17 | $121.14 | $122.17 | $114.93 | 39,527 |
| 2019-03-27 | $120.98 | $121.32 | $120.10 | $121.00 | $113.83 | 63,052 |
| 2019-03-26 | $121.24 | $121.54 | $120.29 | $121.12 | $113.94 | 74,891 |
| 2019-03-25 | $120.47 | $121.35 | $120.14 | $120.41 | $113.28 | 71,032 |
| 2019-03-22 | $123.34 | $123.34 | $120.42 | $120.46 | $113.32 | 65,707 |
| 2019-03-21 | $122.52 | $124.86 | $122.52 | $124.43 | $117.06 | 61,004 |
| 2019-03-20 | $123.69 | $124.28 | $122.31 | $123.51 | $115.66 | 735,561 |
| 2019-03-19 | $124.58 | $125.26 | $123.27 | $123.76 | $115.89 | 73,904 |
| 2019-03-18 | $123.58 | $124.12 | $123.00 | $123.98 | $116.10 | 41,535 |
| 2019-03-15 | $123.51 | $123.92 | $123.07 | $123.54 | $115.69 | 99,237 |
| 2019-03-14 | $123.96 | $124.18 | $123.07 | $123.23 | $115.40 | 45,451 |
| 2019-03-13 | $124.62 | $125.07 | $124.26 | $124.36 | $116.46 | 99,010 |
| 2019-03-12 | $123.95 | $124.62 | $123.91 | $123.94 | $116.06 | 63,377 |
| 2019-03-11 | $122.29 | $123.68 | $122.28 | $123.68 | $115.82 | 43,615 |
| 2019-03-08 | $121.16 | $121.90 | $120.65 | $121.81 | $114.07 | 65,533 |
| 2019-03-07 | $122.73 | $122.73 | $121.08 | $121.77 | $114.03 | 185,970 |
| 2019-03-06 | $123.27 | $124.01 | $122.89 | $122.96 | $115.15 | 60,375 |
| 2019-03-05 | $123.70 | $123.71 | $123.20 | $123.24 | $115.41 | 85,774 |
| 2019-03-04 | $123.63 | $124.16 | $122.09 | $123.73 | $115.87 | 64,406 |
| 2019-03-01 | $124.09 | $124.72 | $122.99 | $123.35 | $115.51 | 111,661 |
| 2019-02-28 | $124.83 | $124.83 | $123.12 | $123.25 | $115.42 | 43,474 |
| 2019-02-27 | $124.62 | $125.17 | $124.05 | $124.88 | $116.94 | 455,926 |
| 2019-02-26 | $125.32 | $125.66 | $124.88 | $124.88 | $116.94 | 122,712 |
| 2019-02-25 | $125.64 | $126.05 | $125.36 | $125.69 | $117.70 | 40,160 |
| 2019-02-22 | $125.10 | $125.36 | $124.63 | $125.02 | $117.07 | 72,389 |
| 2019-02-21 | $125.24 | $125.24 | $124.04 | $124.49 | $116.58 | 65,802 |
| 2019-02-20 | $123.04 | $125.64 | $122.98 | $125.06 | $117.11 | 1,110,373 |
| 2019-02-19 | $121.55 | $123.38 | $121.05 | $122.90 | $115.09 | 243,475 |
| 2019-02-15 | $121.58 | $122.25 | $121.30 | $122.03 | $114.27 | 45,726 |
| 2019-02-14 | $120.56 | $121.34 | $120.37 | $120.51 | $112.85 | 43,718 |
| 2019-02-13 | $121.25 | $121.70 | $120.91 | $121.00 | $113.31 | 81,254 |
| 2019-02-12 | $119.16 | $120.84 | $119.16 | $120.75 | $113.08 | 71,669 |
| 2019-02-11 | $118.15 | $118.39 | $117.57 | $118.19 | $110.68 | 53,310 |
| 2019-02-08 | $117.33 | $117.97 | $116.48 | $117.85 | $110.36 | 47,053 |
| 2019-02-07 | $118.95 | $119.00 | $116.98 | $117.93 | $110.43 | 63,055 |
| 2019-02-06 | $119.83 | $120.24 | $119.50 | $119.66 | $112.05 | 99,035 |
| 2019-02-05 | $119.61 | $120.51 | $119.49 | $120.28 | $112.64 | 80,140 |
| 2019-02-04 | $119.55 | $119.55 | $118.75 | $119.49 | $111.90 | 107,341 |
| 2019-02-01 | $119.06 | $119.77 | $118.76 | $119.57 | $111.97 | 94,298 |
| 2019-01-31 | $117.84 | $119.54 | $117.12 | $119.12 | $111.55 | 127,900 |
| 2019-01-30 | $119.36 | $121.17 | $119.01 | $120.29 | $112.64 | 143,945 |
| 2019-01-29 | $118.14 | $119.24 | $118.14 | $118.84 | $111.29 | 52,725 |
| 2019-01-28 | $116.98 | $117.84 | $116.90 | $117.81 | $110.32 | 137,896 |
| 2019-01-25 | $116.79 | $118.53 | $116.79 | $117.96 | $110.46 | 59,671 |
| 2019-01-24 | $115.70 | $116.37 | $115.27 | $115.71 | $108.36 | 115,882 |
| 2019-01-23 | $117.16 | $117.23 | $115.00 | $116.09 | $108.71 | 132,110 |
| 2019-01-22 | $117.83 | $117.83 | $116.23 | $116.83 | $109.40 | 257,439 |
| 2019-01-18 | $117.46 | $119.03 | $117.23 | $118.42 | $110.89 | 141,878 |
| 2019-01-17 | $114.38 | $116.91 | $114.38 | $116.56 | $109.15 | 176,970 |
| 2019-01-16 | $114.09 | $115.17 | $113.99 | $114.67 | $107.38 | 306,566 |
| 2019-01-15 | $114.27 | $114.80 | $113.43 | $114.02 | $106.77 | 137,697 |
| 2019-01-14 | $114.67 | $115.50 | $114.48 | $114.77 | $107.48 | 139,436 |
| 2019-01-11 | $115.43 | $115.95 | $114.90 | $115.64 | $108.29 | 107,685 |
| 2019-01-10 | $114.33 | $116.04 | $114.23 | $115.97 | $108.60 | 114,527 |
| 2019-01-09 | $114.84 | $115.33 | $113.84 | $114.94 | $107.63 | 167,979 |
| 2019-01-08 | $114.04 | $114.79 | $113.45 | $114.63 | $107.34 | 2,334,716 |
| 2019-01-07 | $112.98 | $114.57 | $112.17 | $113.35 | $106.15 | 458,750 |
| 2019-01-04 | $109.94 | $113.25 | $109.94 | $112.82 | $105.65 | 115,010 |
| 2019-01-03 | $110.77 | $110.77 | $108.20 | $108.45 | $101.56 | 117,541 |
| 2019-01-02 | $109.09 | $111.75 | $108.96 | $111.35 | $104.27 | 193,556 |
| 2018-12-31 | $110.47 | $111.09 | $109.56 | $110.83 | $103.79 | 328,458 |
| 2018-12-28 | $111.11 | $111.52 | $109.54 | $109.84 | $102.86 | 208,347 |
| 2018-12-27 | $107.13 | $110.49 | $106.75 | $110.49 | $103.47 | 336,067 |
| 2018-12-26 | $104.72 | $108.68 | $103.54 | $108.65 | $101.74 | 280,774 |
| 2018-12-24 | $105.95 | $106.74 | $104.02 | $104.05 | $97.44 | 174,032 |
| 2018-12-21 | $108.20 | $109.93 | $106.65 | $106.73 | $99.95 | 440,275 |
| 2018-12-20 | $108.88 | $110.01 | $106.76 | $107.88 | $101.02 | 326,602 |
| 2018-12-19 | $110.81 | $113.09 | $108.73 | $109.19 | $102.25 | 316,105 |
| 2018-12-18 | $110.92 | $111.98 | $110.20 | $110.72 | $103.68 | 426,182 |
| 2018-12-17 | $111.84 | $112.96 | $109.37 | $110.02 | $103.03 | 1,870,661 |
| 2018-12-14 | $111.91 | $113.25 | $111.61 | $112.04 | $104.92 | 200,523 |
| 2018-12-13 | $114.65 | $114.90 | $112.65 | $112.95 | $105.77 | 147,343 |
| 2018-12-12 | $115.42 | $116.28 | $114.87 | $114.87 | $106.97 | 160,554 |
| 2018-12-11 | $116.27 | $116.78 | $113.37 | $113.80 | $105.98 | 143,615 |
| 2018-12-10 | $114.32 | $115.00 | $112.46 | $114.29 | $106.43 | 222,573 |
| 2018-12-07 | $117.39 | $118.96 | $114.08 | $114.35 | $106.49 | 157,973 |
| 2018-12-06 | $116.79 | $117.36 | $114.39 | $117.24 | $109.18 | 216,024 |
| 2018-12-04 | $122.86 | $122.86 | $118.77 | $118.82 | $110.65 | 130,559 |
| 2018-12-03 | $123.62 | $124.23 | $121.57 | $122.99 | $114.53 | 127,499 |
| 2018-11-30 | $120.08 | $121.22 | $120.08 | $121.05 | $112.73 | 101,394 |
| 2018-11-29 | $119.87 | $121.25 | $119.44 | $120.46 | $112.18 | 126,796 |
| 2018-11-28 | $118.16 | $119.98 | $116.65 | $119.98 | $111.73 | 195,972 |
| 2018-11-27 | $118.78 | $119.11 | $117.26 | $117.90 | $109.79 | 97,827 |
| 2018-11-26 | $119.34 | $120.20 | $119.00 | $119.55 | $111.33 | 107,021 |
| 2018-11-23 | $118.59 | $119.28 | $117.97 | $118.42 | $110.28 | 51,612 |
| 2018-11-21 | $118.90 | $120.73 | $118.90 | $119.63 | $111.40 | 98,064 |
| 2018-11-20 | $119.23 | $119.85 | $117.90 | $118.42 | $110.28 | 144,286 |
| 2018-11-19 | $122.36 | $122.89 | $120.48 | $120.73 | $112.43 | 145,727 |
| 2018-11-16 | $121.38 | $123.02 | $121.04 | $122.58 | $114.15 | 115,440 |
| 2018-11-15 | $119.52 | $122.27 | $119.00 | $121.79 | $113.42 | 223,337 |
| 2018-11-14 | $120.87 | $121.66 | $119.28 | $119.95 | $111.70 | 145,639 |
| 2018-11-13 | $120.46 | $121.87 | $119.84 | $120.01 | $111.76 | 174,422 |
| 2018-11-12 | $121.88 | $122.00 | $120.13 | $120.22 | $111.95 | 93,899 |
| 2018-11-09 | $123.27 | $123.27 | $121.17 | $122.06 | $113.67 | 83,393 |
| 2018-11-08 | $124.17 | $124.60 | $123.55 | $124.01 | $115.48 | 88,201 |
| 2018-11-07 | $123.49 | $124.86 | $122.81 | $124.75 | $116.17 | 96,311 |
| 2018-11-06 | $121.07 | $122.52 | $121.07 | $122.43 | $114.01 | 124,712 |
| 2018-11-05 | $120.60 | $121.31 | $120.29 | $121.00 | $112.68 | 111,733 |
| 2018-11-02 | $121.23 | $121.88 | $119.34 | $120.72 | $112.42 | 153,871 |
| 2018-11-01 | $119.16 | $120.83 | $118.51 | $120.60 | $112.31 | 131,246 |
| 2018-10-31 | $116.89 | $117.95 | $116.59 | $117.01 | $108.96 | 102,429 |
| 2018-10-30 | $113.14 | $115.84 | $113.14 | $115.70 | $107.75 | 188,681 |
| 2018-10-29 | $115.34 | $116.15 | $112.28 | $113.36 | $105.57 | 188,184 |
| 2018-10-26 | $113.28 | $115.13 | $112.15 | $113.81 | $105.98 | 569,925 |
| 2018-10-25 | $113.93 | $115.56 | $113.75 | $114.87 | $106.97 | 153,109 |
| 2018-10-24 | $117.01 | $117.50 | $112.94 | $113.00 | $105.23 | 198,803 |
| 2018-10-23 | $116.97 | $117.83 | $114.96 | $117.23 | $109.17 | 264,368 |
| 2018-10-22 | $120.12 | $120.16 | $118.29 | $118.71 | $110.55 | 115,987 |
| 2018-10-19 | $120.37 | $121.11 | $119.25 | $119.53 | $111.31 | 149,068 |
| 2018-10-18 | $121.58 | $122.54 | $119.94 | $120.50 | $112.22 | 87,796 |
| 2018-10-17 | $122.62 | $122.87 | $121.13 | $121.92 | $113.54 | 120,786 |
| 2018-10-16 | $121.31 | $122.91 | $120.73 | $122.86 | $114.41 | 79,586 |
| 2018-10-15 | $121.01 | $121.64 | $120.72 | $120.72 | $112.42 | 75,794 |
| 2018-10-12 | $122.54 | $122.75 | $120.15 | $121.04 | $112.72 | 161,888 |
| 2018-10-11 | $122.00 | $123.19 | $120.47 | $120.65 | $112.35 | 317,264 |
| 2018-10-10 | $125.57 | $125.58 | $122.24 | $122.29 | $113.88 | 599,228 |
| 2018-10-09 | $128.61 | $128.61 | $125.51 | $125.58 | $116.95 | 132,100 |
| 2018-10-08 | $129.47 | $130.01 | $128.96 | $129.82 | $120.89 | 77,293 |
| 2018-10-05 | $130.57 | $131.05 | $129.32 | $129.81 | $120.88 | 84,627 |
| 2018-10-04 | $131.62 | $131.64 | $130.08 | $130.93 | $121.93 | 123,007 |
| 2018-10-03 | $133.07 | $133.07 | $131.69 | $131.74 | $122.68 | 66,716 |
| 2018-10-02 | $132.04 | $132.72 | $131.95 | $132.39 | $123.29 | 78,339 |
| 2018-10-01 | $131.78 | $132.67 | $131.75 | $132.11 | $123.03 | 111,791 |
| 2018-09-28 | $131.51 | $131.74 | $131.00 | $131.11 | $122.10 | 67,359 |
| 2018-09-27 | $132.70 | $132.81 | $131.73 | $131.74 | $122.68 | 81,054 |
| 2018-09-26 | $133.73 | $134.10 | $132.71 | $132.88 | $123.74 | 76,778 |
| 2018-09-25 | $135.05 | $135.09 | $134.08 | $134.14 | $124.92 | 76,277 |
| 2018-09-24 | $136.11 | $136.31 | $134.56 | $134.74 | $125.48 | 59,054 |
| 2018-09-21 | $137.92 | $138.09 | $136.85 | $136.91 | $126.94 | 79,070 |
| 2018-09-20 | $136.91 | $137.72 | $136.88 | $137.44 | $127.44 | 80,941 |
| 2018-09-19 | $135.14 | $136.70 | $135.14 | $136.07 | $126.16 | 55,842 |
| 2018-09-18 | $135.13 | $135.42 | $134.37 | $134.90 | $125.08 | 49,600 |
| 2018-09-17 | $134.52 | $135.28 | $134.35 | $134.68 | $124.88 | 45,518 |
| 2018-09-14 | $134.52 | $134.79 | $133.91 | $134.26 | $124.49 | 61,708 |
| 2018-09-13 | $134.33 | $134.95 | $134.03 | $134.12 | $124.36 | 58,582 |
| 2018-09-12 | $133.27 | $134.18 | $133.03 | $133.63 | $123.90 | 81,678 |
| 2018-09-11 | $132.73 | $133.73 | $132.07 | $133.46 | $123.74 | 71,372 |
| 2018-09-10 | $133.71 | $134.22 | $133.40 | $133.47 | $123.75 | 52,682 |
| 2018-09-07 | $133.61 | $133.90 | $132.58 | $133.37 | $123.66 | 77,855 |
| 2018-09-06 | $134.35 | $135.15 | $133.54 | $134.19 | $124.42 | 97,637 |
| 2018-09-05 | $133.12 | $134.35 | $132.84 | $134.09 | $124.33 | 54,095 |
| 2018-09-04 | $133.93 | $133.93 | $132.65 | $133.24 | $123.54 | 78,549 |
| 2018-08-31 | $134.39 | $135.14 | $133.92 | $134.24 | $124.47 | 48,039 |
| 2018-08-30 | $135.73 | $135.73 | $134.18 | $134.56 | $124.76 | 83,536 |
| 2018-08-29 | $135.10 | $136.37 | $134.55 | $136.05 | $126.15 | 210,587 |
| 2018-08-28 | $135.98 | $136.52 | $134.83 | $135.19 | $125.35 | 55,861 |
| 2018-08-27 | $134.26 | $136.06 | $134.26 | $135.64 | $125.77 | 87,898 |
| 2018-08-24 | $132.94 | $133.96 | $132.82 | $133.83 | $124.09 | 89,072 |
| 2018-08-23 | $133.01 | $133.01 | $131.87 | $132.17 | $122.55 | 60,816 |
| 2018-08-22 | $134.03 | $134.03 | $133.03 | $133.30 | $123.60 | 66,854 |
| 2018-08-21 | $133.20 | $134.34 | $133.20 | $133.73 | $124.00 | 110,199 |
| 2018-08-20 | $132.18 | $133.31 | $132.18 | $132.92 | $123.24 | 164,958 |
| 2018-08-17 | $131.07 | $132.35 | $130.83 | $132.13 | $122.51 | 56,834 |
| 2018-08-16 | $130.99 | $131.85 | $130.99 | $131.19 | $121.64 | 84,778 |
| 2018-08-15 | $131.55 | $131.55 | $128.89 | $130.27 | $120.79 | 144,354 |
| 2018-08-14 | $131.93 | $133.08 | $131.93 | $132.41 | $122.77 | 74,996 |
| 2018-08-13 | $133.06 | $133.20 | $130.94 | $131.47 | $121.90 | 86,064 |
| 2018-08-10 | $134.06 | $134.06 | $132.71 | $132.90 | $123.23 | 73,971 |
| 2018-08-09 | $134.80 | $135.36 | $134.06 | $134.69 | $124.89 | 83,464 |
| 2018-08-08 | $134.80 | $135.04 | $134.06 | $134.31 | $124.53 | 48,751 |
| 2018-08-07 | $134.85 | $135.55 | $134.55 | $134.65 | $124.85 | 83,540 |
| 2018-08-06 | $133.61 | $134.75 | $133.32 | $134.45 | $124.66 | 68,986 |
| 2018-08-03 | $133.48 | $134.34 | $133.48 | $134.27 | $124.50 | 64,813 |
| 2018-08-02 | $133.14 | $133.24 | $131.91 | $133.14 | $123.45 | 65,091 |
| 2018-08-01 | $135.47 | $135.47 | $133.86 | $134.16 | $124.39 | 67,672 |
| 2018-07-31 | $134.67 | $135.84 | $134.51 | $135.48 | $125.62 | 59,351 |
| 2018-07-30 | $134.83 | $135.59 | $134.19 | $134.35 | $124.57 | 72,064 |
| 2018-07-27 | $135.60 | $135.62 | $134.43 | $134.73 | $124.92 | 104,169 |
| 2018-07-26 | $134.41 | $135.49 | $133.89 | $135.23 | $125.39 | 47,534 |
| 2018-07-25 | $133.58 | $134.47 | $132.58 | $134.35 | $124.57 | 69,172 |
| 2018-07-24 | $132.97 | $134.25 | $132.97 | $133.51 | $123.79 | 59,583 |
| 2018-07-23 | $132.65 | $132.77 | $131.84 | $132.12 | $122.50 | 71,017 |
| 2018-07-20 | $132.79 | $133.16 | $132.30 | $132.66 | $123.00 | 68,503 |
| 2018-07-19 | $133.13 | $133.31 | $132.23 | $133.21 | $123.51 | 79,099 |
| 2018-07-18 | $133.61 | $134.42 | $133.46 | $133.94 | $124.19 | 82,584 |
| 2018-07-17 | $131.77 | $133.92 | $131.77 | $133.67 | $123.94 | 80,183 |
| 2018-07-16 | $133.09 | $133.31 | $131.60 | $131.87 | $122.27 | 66,352 |
| 2018-07-13 | $132.91 | $133.61 | $132.91 | $133.03 | $123.35 | 77,590 |
| 2018-07-12 | $133.69 | $133.69 | $132.61 | $133.06 | $123.37 | 90,987 |
| 2018-07-11 | $133.74 | $133.85 | $132.27 | $132.91 | $123.23 | 102,834 |
| 2018-07-10 | $134.18 | $135.16 | $134.18 | $134.97 | $125.14 | 67,591 |
| 2018-07-09 | $133.29 | $134.10 | $133.29 | $134.05 | $124.29 | 99,260 |
| 2018-07-06 | $131.87 | $133.06 | $131.36 | $132.69 | $123.03 | 83,833 |
| 2018-07-05 | $131.60 | $132.09 | $130.88 | $132.06 | $122.45 | 62,573 |
| 2018-07-03 | $131.98 | $132.48 | $130.60 | $130.82 | $121.30 | 58,370 |
| 2018-07-02 | $130.67 | $131.21 | $130.09 | $131.02 | $121.48 | 84,098 |
| 2018-06-29 | $131.53 | $133.00 | $131.53 | $131.56 | $121.98 | 68,126 |
| 2018-06-28 | $130.79 | $131.31 | $129.73 | $131.10 | $121.56 | 99,058 |
| 2018-06-27 | $132.22 | $133.70 | $131.18 | $131.21 | $121.05 | 85,458 |
| 2018-06-26 | $131.63 | $132.21 | $131.20 | $131.90 | $121.69 | 99,236 |
| 2018-06-25 | $132.81 | $132.81 | $130.27 | $131.28 | $121.11 | 142,501 |
| 2018-06-22 | $132.52 | $133.76 | $132.52 | $133.36 | $123.03 | 59,967 |
| 2018-06-21 | $132.82 | $132.83 | $131.46 | $131.67 | $121.47 | 150,108 |
| 2018-06-20 | $133.80 | $133.80 | $132.45 | $133.07 | $122.76 | 111,916 |
| 2018-06-19 | $134.14 | $134.14 | $132.02 | $133.26 | $122.94 | 84,990 |
| 2018-06-18 | $135.11 | $135.81 | $134.85 | $135.64 | $125.14 | 81,440 |
| 2018-06-15 | $136.66 | $136.66 | $134.92 | $135.94 | $125.41 | 61,348 |
| 2018-06-14 | $137.37 | $137.67 | $136.23 | $136.80 | $126.21 | 51,034 |
| 2018-06-13 | $138.29 | $138.29 | $136.49 | $136.68 | $126.10 | 71,965 |
| 2018-06-12 | $138.22 | $138.59 | $137.59 | $138.03 | $127.34 | 75,070 |
| 2018-06-11 | $137.90 | $138.32 | $137.53 | $138.06 | $127.37 | 56,119 |
| 2018-06-08 | $137.43 | $138.04 | $136.72 | $137.83 | $127.16 | 59,191 |
| 2018-06-07 | $138.26 | $138.37 | $136.91 | $137.45 | $126.81 | 121,584 |
| 2018-06-06 | $136.22 | $138.21 | $135.70 | $138.17 | $127.47 | 228,259 |
| 2018-06-05 | $134.99 | $136.25 | $134.99 | $135.92 | $125.39 | 109,201 |
| 2018-06-04 | $134.88 | $135.22 | $134.67 | $134.91 | $124.46 | 73,814 |
| 2018-06-01 | $133.41 | $134.74 | $133.41 | $134.30 | $123.90 | 95,323 |
| 2018-05-31 | $133.88 | $134.21 | $132.49 | $132.60 | $122.33 | 80,464 |
| 2018-05-30 | $133.15 | $134.18 | $132.95 | $133.81 | $123.45 | 96,694 |
| 2018-05-29 | $133.27 | $133.85 | $131.83 | $132.20 | $121.96 | 102,732 |
| 2018-05-25 | $134.29 | $134.47 | $133.70 | $134.13 | $123.74 | 58,989 |
| 2018-05-24 | $135.06 | $135.40 | $134.14 | $134.76 | $124.32 | 80,983 |
| 2018-05-23 | $134.94 | $135.20 | $134.10 | $135.20 | $124.73 | 83,130 |
| 2018-05-22 | $136.80 | $137.07 | $135.43 | $135.50 | $125.01 | 81,774 |
| 2018-05-21 | $136.53 | $136.79 | $136.15 | $136.54 | $125.97 | 54,894 |
| 2018-05-18 | $135.64 | $136.31 | $135.59 | $136.00 | $125.47 | 78,639 |
| 2018-05-17 | $135.24 | $136.18 | $135.17 | $135.72 | $125.21 | 153,997 |
| 2018-05-16 | $133.56 | $135.51 | $133.56 | $135.29 | $124.81 | 59,556 |
| 2018-05-15 | $133.13 | $133.75 | $132.45 | $133.56 | $123.22 | 167,233 |
| 2018-05-14 | $133.97 | $134.56 | $133.43 | $133.80 | $123.44 | 76,420 |
| 2018-05-11 | $133.96 | $134.67 | $133.49 | $133.66 | $123.31 | 66,718 |
| 2018-05-10 | $133.01 | $134.40 | $132.92 | $133.71 | $123.36 | 58,171 |
| 2018-05-09 | $131.46 | $132.83 | $131.46 | $132.68 | $122.41 | 77,072 |
| 2018-05-08 | $130.96 | $131.57 | $130.50 | $130.88 | $120.74 | 79,897 |
| 2018-05-07 | $131.32 | $132.00 | $130.88 | $131.24 | $121.08 | 61,616 |
| 2018-05-04 | $128.79 | $131.81 | $128.79 | $131.16 | $121.00 | 81,792 |
| 2018-05-03 | $129.03 | $129.84 | $127.65 | $129.27 | $119.26 | 109,607 |
| 2018-05-02 | $129.26 | $130.10 | $128.88 | $129.04 | $119.05 | 82,040 |
| 2018-05-01 | $128.94 | $129.19 | $127.33 | $129.19 | $119.19 | 71,952 |
| 2018-04-30 | $131.51 | $131.85 | $129.38 | $129.52 | $119.49 | 77,542 |
| 2018-04-27 | $131.85 | $131.98 | $130.43 | $131.18 | $121.02 | 61,728 |
| 2018-04-26 | $131.75 | $132.36 | $130.94 | $131.89 | $121.68 | 64,110 |
| 2018-04-25 | $130.45 | $131.55 | $129.57 | $131.11 | $120.96 | 73,220 |
| 2018-04-24 | $134.04 | $134.04 | $129.14 | $130.43 | $120.33 | 100,221 |
| 2018-04-23 | $133.98 | $134.17 | $133.30 | $133.57 | $123.23 | 69,902 |
| 2018-04-20 | $134.82 | $135.14 | $133.70 | $134.25 | $123.85 | 146,708 |
| 2018-04-19 | $136.17 | $136.17 | $134.46 | $135.00 | $124.55 | 82,765 |
| 2018-04-18 | $135.78 | $136.94 | $135.77 | $136.23 | $125.68 | 78,263 |
| 2018-04-17 | $134.47 | $135.60 | $134.10 | $135.23 | $124.76 | 84,056 |
| 2018-04-16 | $132.80 | $133.71 | $132.21 | $133.62 | $123.27 | 73,210 |
| 2018-04-13 | $132.68 | $132.87 | $131.48 | $131.87 | $121.66 | 62,838 |
| 2018-04-12 | $131.17 | $132.46 | $130.82 | $131.90 | $121.69 | 64,773 |
| 2018-04-11 | $130.34 | $131.05 | $130.08 | $130.57 | $120.46 | 106,608 |
| 2018-04-10 | $130.45 | $132.15 | $130.25 | $131.48 | $121.30 | 137,351 |
| 2018-04-09 | $128.52 | $130.12 | $127.81 | $128.61 | $118.65 | 391,071 |
| 2018-04-06 | $130.01 | $130.41 | $127.17 | $127.99 | $118.08 | 107,191 |
| 2018-04-05 | $129.26 | $131.48 | $129.26 | $131.09 | $120.94 | 78,017 |
| 2018-04-04 | $126.14 | $128.75 | $125.30 | $128.58 | $118.62 | 152,829 |
| 2018-04-03 | $126.45 | $128.09 | $125.63 | $127.76 | $117.87 | 145,003 |
| 2018-04-02 | $128.50 | $128.99 | $124.99 | $125.96 | $116.21 | 350,665 |
| 2018-03-29 | $126.84 | $129.51 | $126.84 | $128.90 | $118.92 | 92,319 |
| 2018-03-28 | $127.88 | $128.55 | $126.14 | $126.49 | $116.69 | 710,896 |
| 2018-03-27 | $129.62 | $130.14 | $127.30 | $127.88 | $117.98 | 151,151 |
| 2018-03-26 | $128.27 | $129.32 | $127.09 | $129.26 | $119.25 | 100,344 |
| 2018-03-23 | $129.42 | $129.42 | $126.58 | $126.70 | $116.89 | 156,812 |
| 2018-03-22 | $132.20 | $132.55 | $129.01 | $129.01 | $119.02 | 464,056 |
| 2018-03-21 | $131.99 | $134.27 | $131.64 | $133.27 | $122.95 | 528,375 |
| 2018-03-20 | $132.42 | $132.76 | $131.54 | $131.72 | $121.52 | 71,007 |
| 2018-03-19 | $133.70 | $133.70 | $131.21 | $132.19 | $121.95 | 125,700 |
| 2018-03-16 | $133.78 | $134.75 | $133.50 | $134.02 | $123.64 | 307,292 |
| 2018-03-15 | $135.96 | $136.01 | $134.18 | $134.23 | $123.50 | 84,598 |
| 2018-03-14 | $138.13 | $138.45 | $135.49 | $135.73 | $124.88 | 124,194 |
| 2018-03-13 | $138.84 | $139.43 | $137.49 | $137.62 | $126.62 | 79,384 |
| 2018-03-12 | $138.56 | $139.22 | $138.00 | $138.24 | $127.19 | 68,254 |
| 2018-03-09 | $136.79 | $138.45 | $136.44 | $138.39 | $127.32 | 109,827 |
| 2018-03-08 | $136.56 | $136.56 | $135.27 | $136.04 | $125.16 | 73,309 |
| 2018-03-07 | $135.28 | $136.66 | $135.28 | $136.23 | $125.34 | 96,019 |
| 2018-03-06 | $135.58 | $137.41 | $134.89 | $136.50 | $125.59 | 2,601,420 |
| 2018-03-05 | $132.77 | $135.31 | $132.46 | $134.89 | $124.10 | 52,147 |
| 2018-03-02 | $132.58 | $133.80 | $131.89 | $133.49 | $122.82 | 89,766 |
| 2018-03-01 | $134.38 | $134.81 | $132.44 | $133.32 | $122.66 | 81,876 |
| 2018-02-28 | $137.05 | $137.05 | $134.16 | $134.16 | $123.43 | 67,576 |
| 2018-02-27 | $138.44 | $138.57 | $136.64 | $136.64 | $125.71 | 62,999 |
| 2018-02-26 | $138.38 | $138.61 | $137.18 | $138.54 | $127.46 | 63,470 |
| 2018-02-23 | $136.83 | $137.94 | $136.38 | $137.89 | $126.86 | 66,557 |
| 2018-02-22 | $136.03 | $137.38 | $135.61 | $136.19 | $125.30 | 84,440 |
| 2018-02-21 | $135.95 | $137.84 | $135.48 | $135.48 | $124.65 | 94,813 |
| 2018-02-20 | $136.04 | $137.06 | $135.51 | $135.95 | $125.08 | 83,139 |
| 2018-02-16 | $136.30 | $137.76 | $135.72 | $136.70 | $125.77 | 121,884 |
| 2018-02-15 | $136.69 | $136.96 | $135.05 | $136.68 | $125.75 | 81,432 |
| 2018-02-14 | $132.61 | $135.95 | $132.50 | $135.81 | $124.95 | 133,464 |
| 2018-02-13 | $133.21 | $134.10 | $132.98 | $133.63 | $122.95 | 113,064 |
| 2018-02-12 | $132.06 | $134.37 | $131.69 | $133.71 | $123.02 | 165,872 |
| 2018-02-09 | $130.54 | $131.89 | $127.18 | $130.98 | $120.51 | 310,536 |
| 2018-02-08 | $134.00 | $134.30 | $129.22 | $129.22 | $118.89 | 156,891 |
| 2018-02-07 | $134.56 | $136.03 | $133.86 | $133.86 | $123.16 | 173,195 |
| 2018-02-06 | $129.03 | $135.17 | $128.58 | $134.96 | $124.17 | 271,102 |
| 2018-02-05 | $135.64 | $137.11 | $131.45 | $131.64 | $121.11 | 290,020 |
| 2018-02-02 | $139.06 | $139.06 | $136.17 | $136.21 | $125.32 | 226,541 |
| 2018-02-01 | $140.62 | $141.25 | $139.71 | $139.89 | $128.70 | 180,578 |
| 2018-01-31 | $142.35 | $142.35 | $140.65 | $141.56 | $130.24 | 214,289 |
| 2018-01-30 | $142.58 | $143.00 | $141.57 | $141.81 | $130.47 | 94,983 |
| 2018-01-29 | $144.50 | $144.56 | $143.10 | $143.15 | $131.70 | 94,846 |
| 2018-01-26 | $144.38 | $144.65 | $143.47 | $144.53 | $132.97 | 80,332 |
| 2018-01-25 | $144.02 | $144.57 | $143.50 | $144.10 | $132.58 | 111,693 |
| 2018-01-24 | $143.37 | $144.00 | $142.66 | $143.16 | $131.71 | 111,427 |
| 2018-01-23 | $142.40 | $142.74 | $141.50 | $142.66 | $131.25 | 126,477 |
| 2018-01-22 | $142.67 | $142.67 | $141.89 | $142.63 | $131.23 | 200,579 |
| 2018-01-19 | $142.28 | $142.94 | $142.03 | $142.92 | $131.49 | 54,218 |
| 2018-01-18 | $141.79 | $142.26 | $141.43 | $141.77 | $130.43 | 373,727 |
| 2018-01-17 | $142.30 | $142.65 | $141.67 | $142.13 | $130.77 | 91,148 |
| 2018-01-16 | $143.68 | $143.70 | $140.70 | $141.50 | $130.19 | 314,983 |
| 2018-01-12 | $143.71 | $143.71 | $142.93 | $143.28 | $131.82 | 97,391 |
| 2018-01-11 | $141.50 | $143.17 | $141.20 | $143.16 | $131.71 | 87,687 |
| 2018-01-10 | $141.16 | $141.33 | $140.60 | $140.96 | $129.69 | 170,799 |
| 2018-01-09 | $142.20 | $142.54 | $141.50 | $141.50 | $130.19 | 126,593 |
| 2018-01-08 | $142.01 | $142.21 | $141.41 | $142.06 | $130.70 | 218,121 |
| 2018-01-05 | $141.27 | $141.87 | $141.06 | $141.81 | $130.47 | 225,118 |
| 2018-01-04 | $140.17 | $140.95 | $140.17 | $140.67 | $129.42 | 188,841 |
| 2018-01-03 | $139.31 | $139.82 | $138.94 | $139.74 | $128.57 | 181,887 |
| 2018-01-02 | $137.48 | $138.87 | $137.34 | $138.83 | $127.73 | 262,915 |
| 2017-12-29 | $137.53 | $137.53 | $136.63 | $136.70 | $125.77 | 74,111 |
| 2017-12-28 | $136.58 | $137.07 | $136.23 | $137.01 | $126.05 | 69,952 |
| 2017-12-27 | $136.48 | $136.62 | $136.20 | $136.34 | $125.44 | 94,410 |
| 2017-12-26 | $136.32 | $136.47 | $136.08 | $136.24 | $125.35 | 47,268 |
| 2017-12-22 | $136.00 | $136.25 | $135.65 | $136.18 | $125.29 | 61,734 |
| 2017-12-21 | $135.94 | $136.03 | $135.38 | $135.72 | $124.87 | 114,017 |
| 2017-12-20 | $135.55 | $135.94 | $135.38 | $135.38 | $124.56 | 91,646 |
| 2017-12-19 | $135.44 | $135.68 | $134.98 | $135.07 | $124.27 | 85,552 |
| 2017-12-18 | $133.89 | $135.27 | $133.82 | $135.17 | $124.36 | 112,145 |
| 2017-12-15 | $133.00 | $133.48 | $132.72 | $133.02 | $122.38 | 135,302 |
| 2017-12-14 | $134.29 | $134.29 | $132.20 | $132.31 | $121.73 | 67,194 |
| 2017-12-13 | $134.27 | $134.65 | $134.21 | $134.40 | $123.13 | 46,598 |
| 2017-12-12 | $134.45 | $134.64 | $134.03 | $134.12 | $122.87 | 45,644 |
| 2017-12-11 | $134.10 | $134.76 | $134.06 | $134.15 | $122.90 | 58,727 |
| 2017-12-08 | $134.45 | $134.53 | $133.85 | $134.03 | $122.79 | 43,150 |
| 2017-12-07 | $132.92 | $133.98 | $132.92 | $133.93 | $122.70 | 42,930 |
| 2017-12-06 | $133.77 | $133.84 | $133.01 | $133.01 | $121.85 | 85,656 |
| 2017-12-05 | $134.71 | $134.85 | $133.94 | $133.94 | $122.71 | 95,594 |
| 2017-12-04 | $134.63 | $135.77 | $134.63 | $134.70 | $123.40 | 65,148 |
| 2017-12-01 | $134.65 | $134.73 | $132.20 | $133.45 | $122.26 | 138,111 |
| 2017-11-30 | $134.31 | $135.42 | $134.08 | $134.47 | $123.19 | 77,475 |
| 2017-11-29 | $133.90 | $134.16 | $133.46 | $133.88 | $122.65 | 159,471 |
| 2017-11-28 | $132.40 | $133.78 | $132.40 | $133.72 | $122.50 | 211,209 |
| 2017-11-27 | $133.19 | $133.19 | $132.30 | $132.36 | $121.26 | 65,959 |
| 2017-11-24 | $132.89 | $133.15 | $132.43 | $133.09 | $121.93 | 15,015 |
| 2017-11-22 | $133.08 | $133.46 | $132.43 | $132.43 | $121.32 | 51,542 |
| 2017-11-21 | $132.53 | $133.00 | $132.53 | $132.65 | $121.52 | 37,223 |
| 2017-11-20 | $131.66 | $132.11 | $131.49 | $131.88 | $120.82 | 39,401 |
| 2017-11-17 | $131.17 | $132.00 | $131.10 | $131.58 | $120.54 | 34,517 |
| 2017-11-16 | $130.14 | $131.52 | $130.14 | $131.32 | $120.31 | 43,551 |
| 2017-11-15 | $129.77 | $129.82 | $128.92 | $129.60 | $118.73 | 99,641 |
| 2017-11-14 | $130.93 | $130.93 | $130.11 | $130.33 | $119.40 | 36,746 |
| 2017-11-13 | $130.50 | $131.77 | $130.20 | $131.68 | $120.63 | 57,474 |
| 2017-11-10 | $131.11 | $131.44 | $130.67 | $130.95 | $119.97 | 113,819 |
| 2017-11-09 | $131.98 | $132.11 | $130.93 | $131.26 | $120.25 | 93,480 |
| 2017-11-08 | $132.56 | $132.70 | $132.13 | $132.61 | $121.49 | 40,109 |
| 2017-11-07 | $132.78 | $132.85 | $132.11 | $132.56 | $121.44 | 35,522 |
| 2017-11-06 | $133.16 | $133.35 | $132.51 | $132.51 | $121.40 | 45,391 |
| 2017-11-03 | $133.13 | $133.13 | $132.45 | $132.95 | $121.80 | 136,542 |
| 2017-11-02 | $134.01 | $134.08 | $133.00 | $133.15 | $121.98 | 78,637 |
| 2017-11-01 | $134.16 | $134.67 | $133.50 | $133.93 | $122.70 | 69,324 |
| 2017-10-31 | $133.03 | $133.55 | $133.03 | $133.26 | $122.08 | 51,628 |
| 2017-10-30 | $133.50 | $133.58 | $132.74 | $132.91 | $121.76 | 324,404 |
| 2017-10-27 | $133.90 | $133.90 | $132.74 | $133.69 | $122.48 | 67,664 |
| 2017-10-26 | $133.75 | $134.54 | $133.29 | $134.17 | $122.92 | 60,079 |
| 2017-10-25 | $133.38 | $133.56 | $132.10 | $132.77 | $121.63 | 174,644 |
| 2017-10-24 | $132.96 | $133.76 | $132.96 | $133.56 | $122.36 | 90,259 |
| 2017-10-23 | $133.22 | $133.29 | $132.48 | $132.48 | $121.37 | 48,366 |
| 2017-10-20 | $132.50 | $132.89 | $132.40 | $132.89 | $121.74 | 73,475 |
| 2017-10-19 | $130.95 | $131.85 | $130.59 | $131.84 | $120.78 | 45,250 |
| 2017-10-18 | $131.86 | $131.86 | $131.28 | $131.36 | $120.34 | 41,223 |
| 2017-10-17 | $132.07 | $132.07 | $131.42 | $131.60 | $120.56 | 109,402 |
| 2017-10-16 | $132.77 | $132.87 | $131.75 | $132.09 | $121.01 | 39,703 |
| 2017-10-13 | $132.29 | $132.51 | $132.18 | $132.23 | $121.14 | 44,960 |
| 2017-10-12 | $131.04 | $131.73 | $131.03 | $131.51 | $120.48 | 50,782 |
| 2017-10-11 | $131.18 | $131.20 | $130.65 | $131.19 | $120.19 | 48,336 |
| 2017-10-10 | $131.60 | $131.60 | $130.90 | $131.09 | $120.09 | 220,421 |
| 2017-10-09 | $131.45 | $131.45 | $130.86 | $131.14 | $120.14 | 102,880 |
| 2017-10-06 | $131.10 | $131.28 | $130.75 | $131.28 | $120.27 | 68,410 |
| 2017-10-05 | $131.29 | $131.49 | $130.88 | $131.49 | $120.46 | 36,134 |
| 2017-10-04 | $131.05 | $131.19 | $130.71 | $130.80 | $119.83 | 78,222 |
| 2017-10-03 | $130.64 | $130.88 | $130.03 | $130.88 | $119.90 | 105,317 |
| 2017-10-02 | $128.60 | $130.20 | $128.60 | $130.20 | $119.28 | 378,529 |
| 2017-09-29 | $128.72 | $128.74 | $128.12 | $128.52 | $117.74 | 49,471 |
| 2017-09-28 | $127.71 | $128.59 | $127.51 | $128.56 | $117.78 | 36,231 |
| 2017-09-27 | $127.75 | $128.00 | $126.68 | $127.72 | $117.01 | 59,579 |
| 2017-09-26 | $128.50 | $128.75 | $128.11 | $128.11 | $116.80 | 41,185 |
| 2017-09-25 | $128.37 | $128.48 | $127.67 | $128.47 | $117.13 | 120,595 |
| 2017-09-22 | $128.49 | $128.54 | $128.13 | $128.37 | $117.04 | 41,443 |
| 2017-09-21 | $129.06 | $129.13 | $128.73 | $128.76 | $117.40 | 36,493 |
| 2017-09-20 | $128.67 | $129.17 | $128.36 | $129.07 | $117.68 | 59,961 |
| 2017-09-19 | $128.01 | $128.48 | $127.69 | $128.40 | $117.07 | 35,528 |
| 2017-09-18 | $127.39 | $127.94 | $127.39 | $127.88 | $116.59 | 69,996 |
| 2017-09-15 | $126.88 | $127.05 | $126.63 | $126.97 | $115.76 | 42,284 |
| 2017-09-14 | $126.44 | $127.03 | $126.16 | $126.83 | $115.64 | 44,654 |
| 2017-09-13 | $127.15 | $127.15 | $126.09 | $126.58 | $115.41 | 41,574 |
| 2017-09-12 | $126.40 | $127.08 | $126.30 | $126.69 | $115.51 | 58,161 |
| 2017-09-11 | $124.91 | $126.12 | $124.85 | $125.81 | $114.71 | 38,526 |
| 2017-09-08 | $124.33 | $124.36 | $123.80 | $124.35 | $113.38 | 80,128 |
| 2017-09-07 | $124.30 | $124.41 | $123.62 | $124.39 | $113.41 | 29,344 |
| 2017-09-06 | $124.02 | $124.24 | $123.29 | $124.10 | $113.15 | 63,196 |
| 2017-09-05 | $125.46 | $125.57 | $123.68 | $123.83 | $112.90 | 60,828 |
| 2017-09-01 | $124.60 | $125.27 | $124.45 | $125.17 | $114.12 | 191,491 |
| 2017-08-31 | $123.84 | $124.46 | $123.77 | $124.20 | $113.24 | 69,916 |
| 2017-08-30 | $122.28 | $123.37 | $121.99 | $123.18 | $112.31 | 58,577 |
| 2017-08-29 | $122.16 | $122.39 | $121.75 | $122.31 | $111.52 | 52,700 |
| 2017-08-28 | $122.77 | $122.77 | $122.17 | $122.76 | $111.93 | 54,328 |
| 2017-08-25 | $122.60 | $122.68 | $122.25 | $122.46 | $111.65 | 28,053 |
| 2017-08-24 | $122.46 | $122.46 | $121.93 | $122.09 | $111.31 | 32,080 |
| 2017-08-23 | $121.90 | $122.56 | $121.39 | $122.21 | $111.42 | 42,643 |
| 2017-08-22 | $120.72 | $122.35 | $120.72 | $122.28 | $111.49 | 178,985 |
| 2017-08-21 | $120.84 | $121.04 | $120.57 | $120.73 | $110.07 | 39,629 |
| 2017-08-18 | $120.51 | $121.21 | $120.20 | $120.75 | $110.09 | 47,653 |
| 2017-08-17 | $122.40 | $122.43 | $120.67 | $120.67 | $110.02 | 86,764 |
| 2017-08-16 | $121.86 | $122.65 | $121.86 | $122.65 | $111.83 | 38,446 |
| 2017-08-15 | $121.76 | $121.76 | $121.26 | $121.58 | $110.85 | 48,124 |
| 2017-08-14 | $121.12 | $121.68 | $121.06 | $121.53 | $110.80 | 44,261 |
| 2017-08-11 | $120.26 | $120.76 | $120.06 | $120.40 | $109.77 | 64,014 |
| 2017-08-10 | $121.70 | $121.78 | $120.54 | $120.55 | $109.91 | 92,710 |
| 2017-08-09 | $122.01 | $122.45 | $121.71 | $122.03 | $111.26 | 200,230 |
| 2017-08-08 | $123.08 | $123.26 | $122.11 | $122.16 | $111.38 | 61,834 |
| 2017-08-07 | $123.23 | $123.60 | $123.18 | $123.27 | $112.39 | 72,864 |
| 2017-08-04 | $123.02 | $123.20 | $122.80 | $123.12 | $112.25 | 70,981 |
| 2017-08-03 | $123.48 | $123.48 | $122.47 | $122.56 | $111.74 | 78,324 |
| 2017-08-02 | $123.25 | $123.64 | $122.50 | $123.54 | $112.64 | 141,941 |
| 2017-08-01 | $123.69 | $123.71 | $123.00 | $123.48 | $112.58 | 173,965 |
| 2017-07-31 | $124.32 | $124.33 | $123.31 | $123.37 | $112.48 | 50,758 |
| 2017-07-28 | $124.42 | $124.85 | $123.57 | $124.01 | $113.07 | 48,684 |
| 2017-07-27 | $125.42 | $125.42 | $124.00 | $124.59 | $113.59 | 54,952 |
| 2017-07-26 | $126.06 | $126.06 | $125.00 | $125.17 | $114.12 | 36,039 |
| 2017-07-25 | $125.74 | $126.31 | $125.65 | $126.11 | $114.98 | 37,914 |
| 2017-07-24 | $124.81 | $124.88 | $124.31 | $124.78 | $113.77 | 58,503 |
| 2017-07-21 | $124.93 | $125.00 | $124.49 | $124.90 | $113.88 | 36,034 |
| 2017-07-20 | $125.78 | $125.78 | $124.78 | $125.13 | $114.09 | 108,779 |
| 2017-07-19 | $124.80 | $126.08 | $124.80 | $126.06 | $114.93 | 140,789 |
| 2017-07-18 | $124.91 | $124.97 | $124.31 | $124.69 | $113.69 | 34,057 |
| 2017-07-17 | $124.98 | $125.52 | $124.83 | $125.23 | $114.18 | 70,128 |
| 2017-07-14 | $124.44 | $125.15 | $124.44 | $124.84 | $113.82 | 43,983 |
| 2017-07-13 | $124.26 | $124.63 | $123.96 | $124.32 | $113.35 | 63,199 |
| 2017-07-12 | $123.69 | $124.44 | $123.69 | $124.29 | $113.32 | 51,100 |
| 2017-07-11 | $123.11 | $123.16 | $122.30 | $123.02 | $112.16 | 56,007 |
| 2017-07-10 | $122.23 | $123.47 | $121.78 | $122.99 | $112.14 | 65,572 |
| 2017-07-07 | $121.66 | $122.31 | $121.35 | $122.25 | $111.46 | 35,716 |
| 2017-07-06 | $121.88 | $122.30 | $121.44 | $121.61 | $110.88 | 120,880 |
| 2017-07-05 | $123.09 | $123.09 | $121.76 | $122.20 | $111.42 | 61,209 |
| 2017-07-03 | $121.99 | $122.93 | $121.95 | $122.66 | $111.83 | 204,000 |
| 2017-06-30 | $121.49 | $122.19 | $121.29 | $121.60 | $110.87 | 42,625 |
| 2017-06-29 | $122.20 | $122.20 | $120.45 | $120.98 | $110.30 | 40,298 |
| 2017-06-28 | $121.65 | $122.39 | $121.40 | $122.10 | $111.32 | 46,115 |
| 2017-06-27 | $122.25 | $122.44 | $121.20 | $121.20 | $110.01 | 79,654 |
| 2017-06-26 | $121.99 | $122.14 | $121.42 | $121.93 | $110.67 | 32,716 |
| 2017-06-23 | $121.31 | $122.05 | $120.83 | $121.64 | $110.41 | 46,810 |
| 2017-06-22 | $120.87 | $121.39 | $120.68 | $121.02 | $109.85 | 66,238 |
| 2017-06-21 | $122.18 | $122.22 | $120.63 | $120.81 | $109.66 | 1,973,509 |
| 2017-06-20 | $122.43 | $122.43 | $121.95 | $122.00 | $110.74 | 54,584 |
| 2017-06-19 | $122.30 | $122.95 | $122.30 | $122.75 | $111.42 | 41,165 |
| 2017-06-16 | $121.52 | $121.69 | $120.94 | $121.69 | $110.46 | 42,614 |
| 2017-06-15 | $121.77 | $121.95 | $120.91 | $121.29 | $110.09 | 56,777 |
| 2017-06-14 | $124.11 | $124.11 | $122.05 | $122.42 | $111.12 | 51,506 |
| 2017-06-13 | $122.75 | $123.93 | $122.54 | $123.93 | $112.49 | 71,719 |
| 2017-06-12 | $122.78 | $123.35 | $122.22 | $122.41 | $111.11 | 82,438 |
| 2017-06-09 | $121.82 | $123.08 | $121.81 | $123.01 | $111.65 | 52,746 |
| 2017-06-08 | $120.92 | $121.82 | $120.53 | $121.60 | $110.37 | 94,326 |
| 2017-06-07 | $121.23 | $121.38 | $120.62 | $120.94 | $109.77 | 43,428 |
| 2017-06-06 | $120.67 | $121.15 | $120.21 | $120.84 | $109.68 | 80,833 |
| 2017-06-05 | $121.32 | $121.50 | $120.83 | $120.86 | $109.70 | 44,695 |
| 2017-06-02 | $121.18 | $121.68 | $121.02 | $121.32 | $110.12 | 43,576 |
| 2017-06-01 | $119.70 | $121.12 | $119.62 | $121.04 | $109.87 | 74,638 |
| 2017-05-31 | $119.45 | $119.54 | $118.32 | $119.45 | $108.42 | 50,170 |
| 2017-05-30 | $119.44 | $119.63 | $119.11 | $119.41 | $108.39 | 42,634 |
| 2017-05-26 | $119.33 | $119.64 | $119.19 | $119.59 | $108.55 | 43,758 |
| 2017-05-25 | $119.81 | $120.25 | $119.09 | $119.35 | $108.33 | 62,861 |
| 2017-05-24 | $119.06 | $119.92 | $119.06 | $119.47 | $108.44 | 60,606 |
| 2017-05-23 | $118.80 | $119.25 | $118.52 | $118.92 | $107.94 | 149,803 |
| 2017-05-22 | $119.11 | $119.20 | $118.30 | $118.52 | $107.58 | 97,472 |
| 2017-05-19 | $117.79 | $118.99 | $117.74 | $118.44 | $107.51 | 110,346 |
| 2017-05-18 | $117.05 | $117.72 | $116.44 | $117.37 | $106.53 | 71,154 |
| 2017-05-17 | $119.20 | $119.20 | $117.52 | $117.57 | $106.72 | 75,989 |
| 2017-05-16 | $120.22 | $120.22 | $119.76 | $120.10 | $109.01 | 47,068 |
| 2017-05-15 | $119.18 | $120.24 | $119.18 | $119.91 | $108.84 | 60,535 |
| 2017-05-12 | $118.85 | $119.08 | $118.64 | $118.80 | $107.83 | 40,612 |
| 2017-05-11 | $119.31 | $119.33 | $118.11 | $119.08 | $108.09 | 41,007 |
| 2017-05-10 | $119.01 | $119.43 | $118.93 | $119.40 | $108.38 | 52,512 |
| 2017-05-09 | $119.49 | $119.57 | $118.57 | $118.75 | $107.79 | 95,690 |
| 2017-05-08 | $120.38 | $120.38 | $119.29 | $119.42 | $108.40 | 48,231 |
| 2017-05-05 | $119.28 | $120.44 | $119.25 | $120.44 | $109.32 | 45,599 |
| 2017-05-04 | $118.76 | $119.04 | $118.40 | $118.89 | $107.91 | 93,167 |
| 2017-05-03 | $119.66 | $119.74 | $118.72 | $118.81 | $107.84 | 87,527 |
| 2017-05-02 | $120.20 | $120.41 | $119.79 | $120.13 | $109.04 | 69,450 |
| 2017-05-01 | $120.43 | $120.64 | $119.74 | $120.20 | $109.10 | 58,223 |
| 2017-04-28 | $121.25 | $121.25 | $120.13 | $120.24 | $109.14 | 63,729 |
| 2017-04-27 | $121.29 | $121.46 | $120.56 | $121.15 | $109.97 | 100,223 |
| 2017-04-26 | $121.33 | $121.91 | $121.00 | $121.49 | $110.27 | 94,596 |
| 2017-04-25 | $120.97 | $121.75 | $120.95 | $121.62 | $110.39 | 115,910 |
| 2017-04-24 | $119.72 | $120.22 | $119.58 | $119.93 | $108.86 | 48,843 |
| 2017-04-21 | $118.49 | $118.61 | $118.00 | $118.42 | $107.49 | 55,051 |
| 2017-04-20 | $117.57 | $118.80 | $117.57 | $118.49 | $107.55 | 58,682 |
| 2017-04-19 | $117.23 | $117.61 | $116.80 | $116.96 | $106.16 | 43,765 |
| 2017-04-18 | $116.50 | $117.13 | $116.30 | $116.92 | $106.13 | 51,763 |
| 2017-04-17 | $116.38 | $116.94 | $116.13 | $116.91 | $106.12 | 67,777 |
| 2017-04-13 | $117.14 | $117.50 | $116.03 | $116.16 | $105.44 | 68,905 |
| 2017-04-12 | $118.99 | $118.99 | $117.34 | $117.42 | $106.58 | 68,847 |
| 2017-04-11 | $118.87 | $119.24 | $118.20 | $119.17 | $108.17 | 47,032 |
| 2017-04-10 | $119.15 | $119.35 | $118.67 | $119.06 | $108.07 | 63,700 |
| 2017-04-07 | $118.83 | $119.47 | $118.36 | $119.11 | $108.11 | 92,795 |
| 2017-04-06 | $118.43 | $119.44 | $118.23 | $118.96 | $107.98 | 68,396 |
| 2017-04-05 | $119.44 | $119.99 | $118.22 | $118.34 | $107.41 | 133,021 |
| 2017-04-04 | $118.38 | $118.80 | $118.11 | $118.78 | $107.81 | 115,189 |
| 2017-04-03 | $119.15 | $119.52 | $117.48 | $118.34 | $107.41 | 238,987 |
| 2017-03-31 | $118.87 | $119.56 | $118.81 | $118.94 | $107.96 | 54,699 |
| 2017-03-30 | $118.80 | $119.37 | $118.54 | $118.87 | $107.90 | 50,855 |
| 2017-03-29 | $118.52 | $118.92 | $118.27 | $118.57 | $107.62 | 50,035 |
| 2017-03-28 | $117.19 | $118.97 | $117.19 | $118.54 | $107.60 | 71,133 |
| 2017-03-27 | $115.47 | $117.37 | $115.35 | $117.22 | $106.40 | 129,801 |
| 2017-03-24 | $118.21 | $118.32 | $116.46 | $116.92 | $106.13 | 118,263 |
| 2017-03-23 | $118.05 | $118.96 | $117.87 | $118.61 | $107.20 | 61,715 |
| 2017-03-22 | $117.77 | $118.15 | $116.99 | $118.09 | $106.73 | 278,559 |
| 2017-03-21 | $120.48 | $120.48 | $117.61 | $117.73 | $106.40 | 73,857 |
| 2017-03-20 | $119.75 | $120.17 | $119.26 | $120.12 | $108.57 | 48,633 |
| 2017-03-17 | $119.63 | $119.95 | $119.54 | $119.83 | $108.30 | 73,976 |
| 2017-03-16 | $120.30 | $120.35 | $119.02 | $119.21 | $107.74 | 51,241 |
| 2017-03-15 | $118.27 | $120.03 | $118.23 | $119.80 | $108.27 | 78,020 |
| 2017-03-14 | $118.00 | $118.18 | $117.45 | $117.74 | $106.41 | 77,559 |
| 2017-03-13 | $118.16 | $118.61 | $118.11 | $118.56 | $107.15 | 79,828 |
| 2017-03-10 | $118.11 | $118.42 | $117.49 | $118.00 | $106.65 | 117,576 |
| 2017-03-09 | $117.84 | $118.33 | $116.93 | $117.45 | $106.15 | 392,748 |
| 2017-03-08 | $118.04 | $119.11 | $118.00 | $118.05 | $106.69 | 87,660 |
| 2017-03-07 | $118.90 | $118.90 | $118.00 | $118.05 | $106.69 | 89,692 |
| 2017-03-06 | $119.43 | $119.58 | $118.76 | $118.98 | $107.53 | 83,939 |
| 2017-03-03 | $119.95 | $120.21 | $119.46 | $119.89 | $108.36 | 73,468 |
| 2017-03-02 | $121.37 | $121.37 | $119.75 | $119.76 | $108.24 | 86,421 |
| 2017-03-01 | $120.15 | $121.70 | $120.15 | $121.37 | $109.69 | 161,788 |
| 2017-02-28 | $118.97 | $119.47 | $118.70 | $118.99 | $107.54 | 94,454 |
| 2017-02-27 | $119.17 | $120.01 | $118.89 | $119.08 | $107.62 | 77,215 |
| 2017-02-24 | $118.67 | $119.35 | $118.24 | $119.19 | $107.72 | 94,264 |
| 2017-02-23 | $120.72 | $121.00 | $119.03 | $119.16 | $107.70 | 88,698 |
| 2017-02-22 | $119.97 | $120.90 | $119.72 | $120.25 | $108.68 | 121,471 |
| 2017-02-21 | $119.78 | $120.48 | $119.60 | $120.32 | $108.74 | 495,749 |
| 2017-02-17 | $119.68 | $119.68 | $119.03 | $119.46 | $107.97 | 81,167 |
| 2017-02-16 | $120.02 | $120.50 | $119.44 | $119.81 | $108.28 | 98,173 |
| 2017-02-15 | $119.76 | $120.10 | $119.55 | $119.91 | $108.37 | 106,664 |
| 2017-02-14 | $119.61 | $119.82 | $119.03 | $119.81 | $108.28 | 131,454 |
| 2017-02-13 | $119.52 | $120.19 | $119.52 | $119.79 | $108.27 | 138,538 |
| 2017-02-10 | $118.21 | $118.99 | $118.18 | $118.77 | $107.34 | 97,918 |
| 2017-02-09 | $117.56 | $117.96 | $117.35 | $117.79 | $106.46 | 108,224 |
| 2017-02-08 | $117.32 | $117.54 | $116.79 | $117.50 | $106.20 | 92,374 |
| 2017-02-07 | $118.02 | $118.16 | $117.10 | $117.22 | $105.94 | 155,303 |
| 2017-02-06 | $118.32 | $118.32 | $117.60 | $118.12 | $106.76 | 111,789 |
| 2017-02-03 | $118.25 | $118.42 | $117.90 | $118.28 | $106.90 | 113,679 |
| 2017-02-02 | $118.45 | $118.46 | $117.70 | $118.05 | $106.69 | 150,484 |
| 2017-02-01 | $117.85 | $118.60 | $117.41 | $118.29 | $106.91 | 334,554 |
| 2017-01-31 | $118.23 | $118.25 | $117.10 | $117.75 | $106.42 | 147,093 |
| 2017-01-30 | $119.00 | $119.02 | $117.43 | $118.14 | $106.77 | 173,377 |
| 2017-01-27 | $119.78 | $119.78 | $119.24 | $119.50 | $108.00 | 98,533 |
| 2017-01-26 | $119.83 | $120.28 | $119.19 | $119.73 | $108.21 | 195,962 |
| 2017-01-25 | $119.37 | $119.72 | $118.70 | $119.62 | $108.11 | 2,105,975 |
| 2017-01-24 | $116.09 | $119.13 | $116.09 | $118.87 | $107.43 | 195,990 |
| 2017-01-23 | $115.63 | $115.96 | $115.17 | $115.95 | $104.79 | 293,883 |
| 2017-01-20 | $115.24 | $115.80 | $114.96 | $115.56 | $104.44 | 56,586 |
| 2017-01-19 | $115.68 | $115.90 | $114.21 | $114.66 | $103.63 | 57,085 |
| 2017-01-18 | $114.98 | $115.67 | $114.66 | $115.61 | $104.49 | 92,170 |
| 2017-01-17 | $115.30 | $115.30 | $114.44 | $114.71 | $103.67 | 99,207 |
| 2017-01-13 | $115.41 | $115.74 | $115.16 | $115.36 | $104.26 | 61,342 |
| 2017-01-12 | $115.51 | $115.65 | $114.51 | $115.37 | $104.27 | 72,010 |
| 2017-01-11 | $114.96 | $115.80 | $114.77 | $115.80 | $104.66 | 85,763 |
| 2017-01-10 | $114.62 | $115.11 | $114.28 | $114.89 | $103.84 | 68,719 |
| 2017-01-09 | $114.46 | $115.39 | $114.20 | $114.31 | $103.31 | 94,919 |
| 2017-01-06 | $114.97 | $114.97 | $114.20 | $114.60 | $103.57 | 95,655 |
| 2017-01-05 | $115.38 | $115.48 | $114.38 | $114.86 | $103.81 | 118,451 |
| 2017-01-04 | $113.56 | $115.39 | $113.56 | $115.28 | $104.19 | 166,707 |
| 2017-01-03 | $113.07 | $113.86 | $112.44 | $113.35 | $102.44 | 337,623 |
| 2016-12-30 | $113.73 | $113.73 | $112.16 | $112.44 | $101.62 | 91,003 |
| 2016-12-29 | $113.39 | $113.85 | $113.05 | $113.37 | $102.46 | 44,352 |
| 2016-12-28 | $115.06 | $115.11 | $113.28 | $113.35 | $102.44 | 77,581 |
| 2016-12-27 | $114.18 | $114.74 | $114.18 | $114.56 | $103.54 | 90,337 |
| 2016-12-23 | $113.57 | $114.01 | $113.27 | $113.97 | $103.00 | 63,939 |
| 2016-12-22 | $114.39 | $114.39 | $113.36 | $113.65 | $102.72 | 151,520 |
| 2016-12-21 | $114.63 | $114.93 | $114.32 | $114.49 | $103.47 | 123,297 |
| 2016-12-20 | $114.38 | $114.52 | $113.86 | $114.45 | $103.44 | 104,671 |
| 2016-12-19 | $114.27 | $114.27 | $113.68 | $114.14 | $103.16 | 92,995 |
| 2016-12-16 | $114.80 | $114.92 | $114.09 | $114.22 | $103.23 | 87,947 |
| 2016-12-15 | $113.96 | $115.05 | $113.41 | $114.78 | $103.74 | 140,120 |
| 2016-12-14 | $115.28 | $115.57 | $113.91 | $113.98 | $103.01 | 80,468 |
| 2016-12-13 | $116.64 | $116.78 | $115.21 | $115.87 | $104.22 | 106,901 |
| 2016-12-12 | $117.04 | $117.24 | $116.13 | $116.13 | $104.45 | 94,027 |
| 2016-12-09 | $117.25 | $117.44 | $116.37 | $116.89 | $105.13 | 156,906 |
| 2016-12-08 | $116.54 | $117.42 | $116.33 | $117.09 | $105.31 | 367,219 |
| 2016-12-07 | $114.76 | $116.19 | $114.67 | $116.10 | $104.42 | 105,960 |
| 2016-12-06 | $114.33 | $114.61 | $113.67 | $114.59 | $103.07 | 166,012 |
| 2016-12-05 | $113.86 | $114.51 | $113.75 | $114.38 | $102.88 | 159,053 |
| 2016-12-02 | $112.95 | $113.33 | $112.43 | $113.09 | $101.72 | 192,752 |
| 2016-12-01 | $113.33 | $113.87 | $112.65 | $112.90 | $101.55 | 254,182 |
| 2016-11-30 | $112.92 | $113.35 | $112.50 | $113.02 | $101.65 | 115,873 |
| 2016-11-29 | $111.52 | $112.60 | $111.16 | $112.16 | $100.88 | 100,798 |
| 2016-11-28 | $113.12 | $113.12 | $111.76 | $112.07 | $100.80 | 105,822 |
| 2016-11-25 | $112.48 | $112.70 | $112.25 | $112.64 | $101.31 | 94,193 |
| 2016-11-23 | $111.72 | $112.37 | $111.36 | $112.36 | $101.06 | 140,648 |
| 2016-11-22 | $111.28 | $112.02 | $111.09 | $111.93 | $100.67 | 107,191 |
| 2016-11-21 | $110.23 | $110.90 | $110.12 | $110.90 | $99.75 | 85,837 |
| 2016-11-18 | $109.90 | $109.90 | $109.27 | $109.55 | $98.54 | 67,537 |
| 2016-11-17 | $110.00 | $110.04 | $109.25 | $109.73 | $98.69 | 172,769 |
| 2016-11-16 | $109.79 | $109.92 | $109.28 | $109.69 | $98.66 | 98,153 |
| 2016-11-15 | $109.46 | $109.90 | $108.67 | $109.87 | $98.82 | 166,135 |
| 2016-11-14 | $109.88 | $109.88 | $108.56 | $109.34 | $98.34 | 131,463 |
| 2016-11-11 | $109.31 | $109.43 | $107.65 | $108.56 | $97.64 | 154,086 |
| 2016-11-10 | $109.07 | $110.08 | $109.04 | $109.44 | $98.43 | 330,103 |
| 2016-11-09 | $104.60 | $108.64 | $104.60 | $108.34 | $97.44 | 153,996 |
| 2016-11-08 | $105.09 | $106.02 | $104.82 | $105.60 | $94.98 | 53,346 |
| 2016-11-07 | $104.40 | $105.24 | $104.40 | $105.21 | $94.63 | 77,970 |
| 2016-11-04 | $103.22 | $104.26 | $103.12 | $103.68 | $93.25 | 40,764 |
| 2016-11-03 | $103.14 | $103.63 | $103.07 | $103.13 | $92.76 | 53,279 |
| 2016-11-02 | $103.61 | $103.95 | $102.99 | $103.04 | $92.68 | 165,935 |
| 2016-11-01 | $104.43 | $104.86 | $103.07 | $103.63 | $93.21 | 124,257 |
| 2016-10-31 | $104.43 | $104.45 | $103.96 | $104.29 | $93.80 | 43,298 |
| 2016-10-28 | $104.28 | $105.01 | $103.70 | $104.11 | $93.64 | 38,854 |
| 2016-10-27 | $104.50 | $104.50 | $103.59 | $104.04 | $93.58 | 34,221 |
| 2016-10-26 | $104.40 | $104.55 | $103.95 | $104.24 | $93.76 | 38,528 |
| 2016-10-25 | $105.49 | $105.49 | $104.49 | $104.49 | $93.98 | 56,604 |
| 2016-10-24 | $105.83 | $106.05 | $105.34 | $105.63 | $95.01 | 125,221 |
| 2016-10-21 | $104.60 | $105.34 | $104.29 | $105.34 | $94.75 | 26,236 |
| 2016-10-20 | $105.38 | $105.75 | $104.69 | $105.46 | $94.85 | 41,971 |
| 2016-10-19 | $105.04 | $105.74 | $104.57 | $105.58 | $94.96 | 45,862 |
| 2016-10-18 | $104.83 | $105.06 | $104.33 | $104.74 | $94.21 | 38,767 |
| 2016-10-17 | $103.53 | $103.99 | $103.44 | $103.66 | $93.24 | 54,148 |
| 2016-10-14 | $103.67 | $104.18 | $103.36 | $103.45 | $93.05 | 49,592 |
| 2016-10-13 | $102.84 | $103.44 | $101.87 | $103.16 | $92.79 | 44,940 |
| 2016-10-12 | $103.90 | $104.09 | $103.39 | $103.78 | $93.34 | 60,438 |
| 2016-10-11 | $104.76 | $104.76 | $103.20 | $103.81 | $93.37 | 94,982 |
| 2016-10-10 | $105.33 | $106.14 | $105.20 | $105.35 | $94.76 | 35,305 |
| 2016-10-07 | $106.58 | $106.63 | $104.31 | $104.74 | $94.21 | 41,511 |
| 2016-10-06 | $105.37 | $106.54 | $105.37 | $106.50 | $95.79 | 50,018 |
| 2016-10-05 | $105.40 | $106.06 | $105.40 | $105.72 | $95.09 | 110,454 |
| 2016-10-04 | $106.61 | $106.85 | $104.81 | $104.96 | $94.40 | 150,106 |
| 2016-10-03 | $107.05 | $107.05 | $106.40 | $106.62 | $95.90 | 522,929 |
| 2016-09-30 | $106.70 | $107.32 | $106.44 | $106.92 | $96.17 | 79,554 |
| 2016-09-29 | $106.75 | $107.27 | $105.85 | $106.21 | $95.53 | 65,559 |
| 2016-09-28 | $106.01 | $107.15 | $105.48 | $107.13 | $96.36 | 71,151 |
| 2016-09-27 | $105.20 | $105.76 | $104.93 | $105.70 | $95.07 | 84,253 |
| 2016-09-26 | $105.51 | $106.06 | $105.26 | $105.36 | $94.76 | 66,505 |
| 2016-09-23 | $106.26 | $106.45 | $105.80 | $105.86 | $95.21 | 166,930 |
| 2016-09-22 | $106.70 | $107.06 | $106.06 | $106.34 | $95.65 | 56,520 |
| 2016-09-21 | $104.74 | $105.98 | $104.61 | $105.89 | $95.24 | 69,939 |
| 2016-09-20 | $104.99 | $105.12 | $104.07 | $104.18 | $93.70 | 83,845 |
| 2016-09-19 | $105.26 | $105.61 | $104.84 | $104.97 | $93.95 | 52,516 |
| 2016-09-16 | $104.63 | $104.75 | $104.20 | $104.54 | $93.56 | 63,478 |
| 2016-09-15 | $104.16 | $105.12 | $103.89 | $104.91 | $93.90 | 56,080 |
| 2016-09-14 | $104.42 | $104.81 | $103.91 | $104.19 | $93.25 | 59,939 |
| 2016-09-13 | $105.58 | $105.77 | $103.70 | $104.34 | $93.39 | 442,731 |
| 2016-09-12 | $104.67 | $106.77 | $104.56 | $106.59 | $95.40 | 83,847 |
| 2016-09-09 | $108.17 | $108.17 | $105.37 | $105.47 | $94.40 | 95,869 |
| 2016-09-08 | $109.22 | $109.39 | $108.73 | $108.84 | $97.41 | 40,812 |
| 2016-09-07 | $109.56 | $109.65 | $108.82 | $109.50 | $98.00 | 85,694 |
| 2016-09-06 | $109.88 | $110.00 | $109.00 | $109.54 | $98.04 | 211,688 |
| 2016-09-02 | $109.15 | $109.56 | $108.99 | $109.53 | $98.03 | 263,415 |
| 2016-09-01 | $108.33 | $108.54 | $107.67 | $108.50 | $97.11 | 46,882 |
| 2016-08-31 | $108.83 | $108.88 | $107.79 | $108.21 | $96.85 | 49,995 |
| 2016-08-30 | $109.28 | $109.82 | $108.84 | $109.08 | $97.63 | 77,616 |
| 2016-08-29 | $108.15 | $109.53 | $108.15 | $109.38 | $97.90 | 35,338 |
| 2016-08-26 | $109.24 | $110.03 | $107.94 | $108.29 | $96.92 | 56,153 |
| 2016-08-25 | $108.04 | $108.95 | $108.00 | $108.81 | $97.39 | 34,428 |
| 2016-08-24 | $109.50 | $109.50 | $108.07 | $108.15 | $96.80 | 49,310 |
| 2016-08-23 | $109.51 | $110.01 | $109.40 | $109.58 | $98.08 | 39,247 |
| 2016-08-22 | $108.36 | $108.82 | $107.89 | $108.82 | $97.40 | 32,530 |
| 2016-08-19 | $108.22 | $108.96 | $107.94 | $108.85 | $97.42 | 30,734 |
| 2016-08-18 | $107.98 | $108.75 | $107.98 | $108.75 | $97.33 | 55,106 |
| 2016-08-17 | $108.03 | $108.18 | $107.17 | $107.97 | $96.63 | 37,934 |
| 2016-08-16 | $108.93 | $109.15 | $108.07 | $108.07 | $96.72 | 118,933 |
| 2016-08-15 | $107.85 | $108.99 | $107.85 | $108.64 | $97.23 | 59,620 |
| 2016-08-12 | $108.66 | $108.66 | $107.25 | $107.49 | $96.20 | 57,670 |
| 2016-08-11 | $108.52 | $108.83 | $108.20 | $108.72 | $97.31 | 56,219 |
| 2016-08-10 | $108.46 | $108.63 | $108.08 | $108.25 | $96.88 | 36,375 |
| 2016-08-09 | $108.53 | $108.94 | $108.05 | $108.19 | $96.83 | 44,421 |
| 2016-08-08 | $108.43 | $108.73 | $108.40 | $108.55 | $97.15 | 54,104 |
| 2016-08-05 | $108.15 | $108.51 | $108.08 | $108.25 | $96.88 | 51,203 |
| 2016-08-04 | $107.57 | $108.16 | $107.34 | $107.87 | $96.54 | 46,907 |
| 2016-08-03 | $106.96 | $107.82 | $106.72 | $107.49 | $96.20 | 40,306 |
| 2016-08-02 | $107.59 | $107.82 | $106.41 | $107.01 | $95.78 | 73,267 |
| 2016-08-01 | $108.05 | $108.08 | $107.12 | $107.52 | $96.23 | 79,603 |
| 2016-07-29 | $108.19 | $108.25 | $107.23 | $108.07 | $96.72 | 59,929 |
| 2016-07-28 | $108.44 | $108.72 | $108.02 | $108.58 | $97.18 | 29,958 |
| 2016-07-27 | $108.64 | $108.93 | $107.86 | $108.52 | $97.13 | 71,160 |
| 2016-07-26 | $107.47 | $108.50 | $107.47 | $108.45 | $97.06 | 60,443 |
| 2016-07-25 | $107.56 | $107.56 | $106.87 | $107.49 | $96.20 | 68,335 |
| 2016-07-22 | $107.51 | $107.99 | $107.32 | $107.77 | $96.46 | 60,702 |
| 2016-07-21 | $108.17 | $108.43 | $107.28 | $107.64 | $96.34 | 46,395 |
| 2016-07-20 | $107.74 | $108.52 | $107.26 | $108.27 | $96.90 | 54,908 |
| 2016-07-19 | $108.38 | $108.63 | $107.72 | $108.03 | $96.69 | 54,245 |
| 2016-07-18 | $108.30 | $108.98 | $107.69 | $108.93 | $97.49 | 204,055 |
| 2016-07-15 | $108.49 | $108.66 | $108.04 | $108.41 | $97.03 | 226,536 |
| 2016-07-14 | $107.65 | $108.17 | $107.20 | $107.89 | $96.56 | 84,193 |
| 2016-07-13 | $107.10 | $107.20 | $106.42 | $107.14 | $95.89 | 1,163,943 |
| 2016-07-12 | $105.40 | $107.26 | $105.11 | $106.73 | $95.52 | 130,049 |
| 2016-07-11 | $105.24 | $105.24 | $104.50 | $104.90 | $93.89 | 84,607 |
| 2016-07-08 | $102.36 | $104.53 | $102.36 | $104.33 | $93.38 | 61,603 |
| 2016-07-07 | $101.50 | $102.50 | $101.21 | $101.68 | $91.00 | 60,169 |
| 2016-07-06 | $100.52 | $101.51 | $99.90 | $101.31 | $90.67 | 101,309 |
| 2016-07-05 | $102.23 | $102.23 | $100.45 | $100.75 | $90.17 | 95,618 |
| 2016-07-01 | $102.58 | $103.30 | $102.40 | $102.75 | $91.96 | 115,501 |
| 2016-06-30 | $100.93 | $102.43 | $100.40 | $102.43 | $91.68 | 123,877 |
| 2016-06-29 | $100.00 | $100.80 | $99.86 | $100.56 | $90.00 | 46,516 |
| 2016-06-28 | $99.07 | $99.17 | $97.74 | $98.74 | $88.37 | 79,510 |
| 2016-06-27 | $100.56 | $100.56 | $97.34 | $97.78 | $87.51 | 108,972 |
| 2016-06-24 | $102.95 | $103.56 | $101.01 | $101.27 | $90.64 | 88,926 |
| 2016-06-23 | $105.49 | $106.14 | $105.39 | $106.14 | $95.00 | 76,642 |
| 2016-06-22 | $104.59 | $104.83 | $104.32 | $104.34 | $93.39 | 186,304 |
| 2016-06-21 | $104.94 | $104.94 | $103.98 | $104.35 | $93.39 | 39,905 |
| 2016-06-20 | $105.21 | $106.34 | $105.20 | $105.22 | $93.79 | 28,594 |
| 2016-06-17 | $103.88 | $104.73 | $103.68 | $104.39 | $93.05 | 54,521 |
| 2016-06-16 | $102.92 | $103.94 | $102.36 | $103.89 | $92.60 | 49,641 |
| 2016-06-15 | $103.69 | $104.41 | $103.51 | $103.74 | $92.47 | 35,128 |
| 2016-06-14 | $103.70 | $103.97 | $102.59 | $103.23 | $92.01 | 35,188 |
| 2016-06-13 | $105.14 | $105.49 | $103.97 | $103.99 | $92.69 | 37,533 |
| 2016-06-10 | $105.41 | $105.71 | $104.96 | $105.37 | $93.92 | 48,018 |
| 2016-06-09 | $106.27 | $106.27 | $105.06 | $106.02 | $94.50 | 59,857 |
| 2016-06-08 | $106.57 | $107.09 | $106.42 | $106.80 | $95.19 | 45,874 |
| 2016-06-07 | $105.87 | $106.35 | $105.21 | $106.00 | $94.48 | 58,304 |
| 2016-06-06 | $105.10 | $105.88 | $105.01 | $105.77 | $94.28 | 68,146 |
| 2016-06-03 | $103.72 | $104.75 | $103.57 | $104.69 | $93.31 | 106,780 |
| 2016-06-02 | $103.20 | $103.90 | $102.88 | $103.90 | $92.61 | 108,156 |
| 2016-06-01 | $102.78 | $103.55 | $102.00 | $103.49 | $92.24 | 266,095 |
| 2016-05-31 | $103.90 | $103.91 | $102.97 | $103.17 | $91.96 | 118,973 |
| 2016-05-27 | $103.31 | $103.89 | $103.23 | $103.58 | $92.32 | 90,672 |
| 2016-05-26 | $104.80 | $104.86 | $103.42 | $103.44 | $92.20 | 65,349 |
| 2016-05-25 | $103.50 | $104.57 | $103.49 | $104.25 | $92.92 | 55,096 |
| 2016-05-24 | $102.47 | $103.21 | $102.47 | $103.01 | $91.82 | 70,123 |
| 2016-05-23 | $101.52 | $102.66 | $101.52 | $102.23 | $91.12 | 55,519 |
| 2016-05-20 | $100.94 | $101.57 | $100.94 | $101.26 | $90.26 | 43,071 |
| 2016-05-19 | $100.01 | $100.59 | $99.45 | $100.52 | $89.60 | 85,933 |
| 2016-05-18 | $101.29 | $102.14 | $99.99 | $100.35 | $89.44 | 204,662 |
| 2016-05-17 | $102.26 | $103.05 | $101.70 | $101.89 | $90.82 | 108,004 |
| 2016-05-16 | $101.41 | $102.75 | $101.41 | $102.52 | $91.38 | 72,960 |
| 2016-05-13 | $101.95 | $102.18 | $100.76 | $101.01 | $90.03 | 57,093 |
| 2016-05-12 | $103.00 | $103.66 | $101.58 | $101.90 | $90.83 | 707,604 |
| 2016-05-11 | $102.24 | $102.52 | $101.71 | $101.75 | $90.69 | 76,291 |
| 2016-05-10 | $100.57 | $102.00 | $100.57 | $102.00 | $90.92 | 34,542 |
| 2016-05-09 | $101.46 | $101.46 | $100.08 | $100.21 | $89.32 | 98,458 |
| 2016-05-06 | $100.68 | $101.81 | $100.63 | $101.67 | $90.62 | 165,990 |
| 2016-05-05 | $101.72 | $102.12 | $100.69 | $100.83 | $89.87 | 303,998 |
| 2016-05-04 | $101.15 | $102.08 | $100.70 | $101.25 | $90.25 | 46,292 |
| 2016-05-03 | $103.14 | $103.14 | $101.70 | $102.14 | $91.04 | 86,497 |
| 2016-05-02 | $103.89 | $104.04 | $102.96 | $103.97 | $92.67 | 97,872 |
| 2016-04-29 | $103.97 | $104.25 | $102.83 | $103.45 | $92.21 | 44,552 |
| 2016-04-28 | $104.53 | $105.34 | $103.82 | $104.02 | $92.72 | 67,372 |
| 2016-04-27 | $104.44 | $105.20 | $104.13 | $105.06 | $93.64 | 92,094 |
| 2016-04-26 | $103.51 | $104.42 | $103.48 | $104.31 | $92.97 | 345,269 |
| 2016-04-25 | $103.46 | $103.85 | $102.59 | $103.03 | $91.83 | 94,593 |
| 2016-04-22 | $103.45 | $104.22 | $103.45 | $103.85 | $92.56 | 66,226 |
| 2016-04-21 | $103.94 | $104.26 | $103.10 | $103.12 | $91.91 | 423,956 |
| 2016-04-20 | $103.82 | $104.09 | $103.24 | $103.54 | $92.29 | 98,296 |
| 2016-04-19 | $102.19 | $103.80 | $102.19 | $103.75 | $92.48 | 90,921 |
| 2016-04-18 | $100.95 | $101.84 | $100.58 | $101.81 | $90.75 | 59,036 |
| 2016-04-15 | $100.62 | $101.38 | $100.48 | $101.31 | $90.30 | 53,653 |
| 2016-04-14 | $101.04 | $101.04 | $100.44 | $100.78 | $89.83 | 82,444 |
| 2016-04-13 | $100.35 | $100.94 | $100.15 | $100.90 | $89.94 | 132,080 |
| 2016-04-12 | $98.55 | $99.76 | $98.27 | $99.60 | $88.78 | 58,026 |
| 2016-04-11 | $98.52 | $99.11 | $98.42 | $98.43 | $87.73 | 42,621 |
| 2016-04-08 | $97.68 | $98.69 | $97.68 | $97.87 | $87.23 | 91,756 |
| 2016-04-07 | $97.74 | $97.77 | $96.65 | $96.99 | $86.45 | 34,382 |
| 2016-04-06 | $97.20 | $98.24 | $96.51 | $98.23 | $87.56 | 56,772 |
| 2016-04-05 | $97.28 | $97.82 | $97.23 | $97.33 | $86.75 | 73,048 |
| 2016-04-04 | $98.83 | $98.90 | $97.86 | $97.96 | $87.31 | 135,241 |
| 2016-04-01 | $97.36 | $99.12 | $96.89 | $99.01 | $88.25 | 252,394 |
| 2016-03-31 | $98.83 | $99.10 | $97.96 | $98.18 | $87.51 | 179,437 |
| 2016-03-30 | $98.96 | $99.32 | $98.50 | $98.95 | $88.20 | 60,851 |
| 2016-03-29 | $97.32 | $98.49 | $96.71 | $98.46 | $87.76 | 78,250 |
| 2016-03-28 | $97.51 | $97.88 | $97.14 | $97.65 | $87.04 | 46,099 |
| 2016-03-24 | $96.51 | $97.28 | $96.00 | $97.28 | $86.71 | 53,817 |
| 2016-03-23 | $97.97 | $98.19 | $97.04 | $97.08 | $86.53 | 205,428 |
| 2016-03-22 | $97.66 | $98.79 | $97.50 | $98.48 | $87.78 | 122,645 |
| 2016-03-21 | $98.48 | $98.96 | $97.83 | $98.34 | $87.65 | 194,258 |
| 2016-03-18 | $99.40 | $99.76 | $98.58 | $98.86 | $87.78 | 113,095 |
| 2016-03-17 | $96.72 | $98.97 | $96.72 | $98.75 | $87.68 | 275,984 |
| 2016-03-16 | $94.71 | $96.69 | $94.45 | $96.55 | $85.73 | 41,629 |
| 2016-03-15 | $94.72 | $94.88 | $94.23 | $94.80 | $84.17 | 63,311 |
| 2016-03-14 | $95.73 | $96.05 | $95.25 | $95.66 | $84.94 | 37,043 |
| 2016-03-11 | $95.35 | $96.48 | $95.35 | $96.24 | $85.45 | 37,312 |
| 2016-03-10 | $94.58 | $95.01 | $93.56 | $94.46 | $83.87 | 51,767 |
| 2016-03-09 | $93.69 | $94.40 | $93.32 | $93.89 | $83.36 | 32,678 |
| 2016-03-08 | $94.50 | $94.51 | $92.96 | $93.32 | $82.86 | 65,461 |
| 2016-03-07 | $94.20 | $95.46 | $94.20 | $95.38 | $84.69 | 63,162 |
| 2016-03-04 | $93.22 | $94.89 | $93.14 | $94.13 | $83.58 | 46,726 |
| 2016-03-03 | $92.48 | $93.40 | $92.40 | $93.20 | $82.75 | 43,132 |
| 2016-03-02 | $91.68 | $92.65 | $91.47 | $92.54 | $82.17 | 32,166 |
| 2016-03-01 | $91.34 | $92.55 | $90.75 | $92.34 | $81.99 | 78,539 |
| 2016-02-29 | $90.56 | $91.75 | $90.26 | $90.26 | $80.14 | 88,698 |
| 2016-02-26 | $90.10 | $90.99 | $90.10 | $90.56 | $80.41 | 54,745 |
| 2016-02-25 | $88.51 | $89.38 | $87.76 | $89.38 | $79.36 | 38,751 |
| 2016-02-24 | $86.35 | $88.45 | $86.04 | $88.41 | $78.50 | 29,531 |
| 2016-02-23 | $88.74 | $88.74 | $87.14 | $87.27 | $77.49 | 40,230 |
| 2016-02-22 | $88.71 | $89.60 | $88.68 | $89.31 | $79.30 | 41,308 |
| 2016-02-19 | $88.17 | $88.17 | $87.30 | $87.71 | $77.88 | 38,583 |
| 2016-02-18 | $89.13 | $89.13 | $88.16 | $88.57 | $78.64 | 46,169 |
| 2016-02-17 | $88.27 | $89.51 | $88.10 | $89.01 | $79.03 | 40,823 |
| 2016-02-16 | $86.82 | $87.40 | $86.06 | $87.40 | $77.60 | 76,204 |
| 2016-02-12 | $84.53 | $86.10 | $84.31 | $86.10 | $76.44 | 38,372 |
| 2016-02-11 | $84.00 | $84.95 | $83.14 | $83.73 | $74.34 | 46,460 |
| 2016-02-10 | $86.44 | $87.41 | $85.31 | $85.44 | $75.86 | 55,871 |
| 2016-02-09 | $84.32 | $86.59 | $84.32 | $86.09 | $76.44 | 87,053 |
| 2016-02-08 | $86.52 | $86.96 | $84.02 | $85.22 | $75.67 | 52,255 |
| 2016-02-05 | $88.10 | $88.83 | $87.21 | $87.40 | $77.60 | 83,396 |
| 2016-02-04 | $86.49 | $89.28 | $86.49 | $88.51 | $78.59 | 67,433 |
| 2016-02-03 | $84.72 | $86.41 | $83.63 | $86.40 | $76.71 | 64,315 |
| 2016-02-02 | $84.49 | $84.49 | $83.27 | $83.98 | $74.56 | 46,250 |
| 2016-02-01 | $84.11 | $85.06 | $83.40 | $84.82 | $75.31 | 106,716 |
| 2016-01-29 | $82.47 | $84.77 | $82.42 | $84.75 | $75.25 | 88,749 |
| 2016-01-28 | $82.48 | $82.76 | $81.45 | $82.03 | $72.83 | 59,003 |
| 2016-01-27 | $82.22 | $83.57 | $81.64 | $81.80 | $72.63 | 73,040 |
| 2016-01-26 | $81.60 | $82.64 | $81.25 | $82.52 | $73.27 | 65,260 |
| 2016-01-25 | $83.06 | $83.06 | $80.89 | $80.97 | $71.89 | 208,972 |
| 2016-01-22 | $83.56 | $84.81 | $83.00 | $83.71 | $74.33 | 80,852 |
| 2016-01-21 | $81.78 | $82.81 | $81.13 | $82.28 | $73.06 | 96,696 |
| 2016-01-20 | $80.99 | $82.32 | $79.00 | $81.71 | $72.55 | 81,547 |
| 2016-01-19 | $84.12 | $84.12 | $81.15 | $82.13 | $72.92 | 91,502 |
| 2016-01-15 | $83.96 | $83.96 | $82.10 | $83.27 | $73.93 | 100,680 |
| 2016-01-14 | $84.02 | $85.49 | $83.07 | $84.93 | $75.41 | 78,051 |
| 2016-01-13 | $86.34 | $86.58 | $83.74 | $83.83 | $74.43 | 67,418 |
| 2016-01-12 | $86.54 | $86.71 | $84.75 | $85.80 | $76.18 | 53,610 |
| 2016-01-11 | $87.30 | $87.39 | $85.03 | $85.69 | $76.08 | 100,296 |
| 2016-01-08 | $88.57 | $88.71 | $86.77 | $86.91 | $77.17 | 89,642 |
| 2016-01-07 | $88.87 | $89.44 | $87.48 | $87.87 | $78.02 | 97,864 |
| 2016-01-06 | $91.39 | $91.41 | $89.93 | $90.41 | $80.27 | 84,155 |
| 2016-01-05 | $92.92 | $93.11 | $92.09 | $92.68 | $82.29 | 101,992 |
| 2016-01-04 | $92.77 | $92.77 | $91.59 | $92.72 | $82.33 | 61,704 |
| 2015-12-31 | $94.80 | $95.26 | $94.19 | $94.19 | $83.63 | 82,431 |
| 2015-12-30 | $95.68 | $95.85 | $94.97 | $95.00 | $84.35 | 63,622 |
| 2015-12-29 | $95.57 | $96.15 | $95.32 | $95.88 | $85.13 | 74,025 |
| 2015-12-28 | $95.14 | $95.16 | $94.42 | $95.00 | $84.35 | 85,240 |
| 2015-12-24 | $95.74 | $96.00 | $95.49 | $95.73 | $85.00 | 26,452 |
| 2015-12-23 | $94.32 | $95.85 | $94.32 | $95.82 | $85.08 | 55,403 |
| 2015-12-22 | $93.31 | $94.67 | $93.09 | $94.28 | $83.19 | 125,934 |
| 2015-12-21 | $92.86 | $93.02 | $92.19 | $92.94 | $82.01 | 54,478 |
| 2015-12-18 | $93.23 | $93.61 | $92.21 | $92.21 | $81.36 | 62,450 |
| 2015-12-17 | $95.37 | $95.37 | $93.36 | $93.37 | $82.39 | 86,546 |
| 2015-12-16 | $94.62 | $95.34 | $93.66 | $95.24 | $84.04 | 65,870 |
| 2015-12-15 | $94.44 | $94.92 | $93.93 | $94.09 | $83.02 | 67,592 |
| 2015-12-14 | $94.58 | $94.74 | $92.93 | $93.55 | $82.55 | 70,275 |
| 2015-12-11 | $95.20 | $95.92 | $94.79 | $94.89 | $83.73 | 84,282 |
| 2015-12-10 | $97.50 | $97.98 | $96.73 | $97.27 | $85.83 | 66,108 |
| 2015-12-09 | $97.52 | $99.03 | $96.94 | $97.80 | $86.30 | 84,586 |
| 2015-12-08 | $96.53 | $96.96 | $95.62 | $95.75 | $84.49 | 38,667 |
| 2015-12-07 | $98.85 | $98.85 | $97.00 | $97.51 | $86.04 | 43,738 |
| 2015-12-04 | $97.99 | $99.47 | $97.83 | $99.27 | $87.59 | 40,157 |
| 2015-12-03 | $98.98 | $99.11 | $97.44 | $97.88 | $86.37 | 72,958 |
| 2015-12-02 | $99.64 | $99.97 | $98.37 | $98.66 | $87.05 | 53,849 |
| 2015-12-01 | $99.66 | $100.05 | $99.39 | $100.05 | $88.28 | 74,635 |
| 2015-11-30 | $99.47 | $99.86 | $99.19 | $99.39 | $87.70 | 39,741 |
| 2015-11-27 | $99.23 | $99.41 | $98.86 | $99.27 | $87.59 | 16,048 |
| 2015-11-25 | $99.78 | $99.83 | $99.24 | $99.28 | $87.60 | 33,279 |
| 2015-11-24 | $98.41 | $99.99 | $98.40 | $99.72 | $87.99 | 79,072 |
| 2015-11-23 | $98.72 | $99.57 | $98.70 | $98.77 | $87.15 | 57,069 |
| 2015-11-20 | $99.27 | $99.68 | $98.50 | $98.65 | $87.05 | 56,053 |
| 2015-11-19 | $98.97 | $99.46 | $98.85 | $99.02 | $87.37 | 50,779 |
| 2015-11-18 | $97.35 | $99.12 | $97.35 | $99.12 | $87.46 | 32,517 |
| 2015-11-17 | $97.50 | $98.09 | $96.98 | $97.11 | $85.69 | 62,665 |
| 2015-11-16 | $96.13 | $97.43 | $96.13 | $97.39 | $85.93 | 38,660 |
| 2015-11-13 | $95.03 | $96.64 | $94.83 | $96.24 | $84.92 | 35,881 |
| 2015-11-12 | $96.42 | $96.42 | $95.09 | $95.13 | $83.94 | 46,308 |
| 2015-11-11 | $97.37 | $97.56 | $96.77 | $97.30 | $85.85 | 29,503 |
| 2015-11-10 | $97.56 | $97.69 | $96.65 | $97.09 | $85.67 | 62,972 |
| 2015-11-09 | $98.46 | $98.50 | $96.99 | $97.80 | $86.30 | 45,171 |
| 2015-11-06 | $97.82 | $98.62 | $97.60 | $98.62 | $87.02 | 45,557 |
| 2015-11-05 | $98.90 | $98.90 | $97.56 | $98.38 | $86.81 | 63,905 |
| 2015-11-04 | $99.84 | $99.96 | $98.92 | $99.00 | $87.35 | 48,573 |
| 2015-11-03 | $99.29 | $100.35 | $99.10 | $99.56 | $87.85 | 84,342 |
| 2015-11-02 | $98.75 | $99.81 | $98.52 | $99.35 | $87.66 | 111,313 |
| 2015-10-30 | $98.43 | $99.22 | $98.25 | $98.61 | $87.01 | 45,086 |
| 2015-10-29 | $97.89 | $98.57 | $97.78 | $98.25 | $86.69 | 70,934 |
| 2015-10-28 | $96.66 | $98.40 | $96.66 | $98.14 | $86.59 | 47,792 |
| 2015-10-27 | $96.73 | $97.14 | $95.81 | $96.55 | $85.19 | 39,713 |
| 2015-10-26 | $97.90 | $98.00 | $97.26 | $97.35 | $85.90 | 27,836 |
| 2015-10-23 | $97.97 | $98.50 | $97.60 | $98.05 | $86.52 | 85,012 |
| 2015-10-22 | $95.60 | $97.36 | $95.60 | $97.25 | $85.81 | 44,783 |
| 2015-10-21 | $96.08 | $96.08 | $94.75 | $94.77 | $83.62 | 37,533 |
| 2015-10-20 | $95.50 | $96.61 | $95.50 | $95.90 | $84.62 | 28,752 |
| 2015-10-19 | $95.97 | $95.97 | $95.27 | $95.67 | $84.42 | 25,258 |
| 2015-10-16 | $96.66 | $96.79 | $95.81 | $96.45 | $85.10 | 41,513 |
| 2015-10-15 | $96.33 | $96.55 | $95.21 | $96.55 | $85.19 | 104,792 |
| 2015-10-14 | $95.45 | $96.58 | $95.38 | $96.11 | $84.80 | 33,395 |
| 2015-10-13 | $95.23 | $96.20 | $94.82 | $95.40 | $84.18 | 59,753 |
| 2015-10-12 | $96.60 | $96.60 | $95.34 | $95.73 | $84.47 | 80,710 |
| 2015-10-09 | $96.95 | $97.43 | $96.26 | $96.66 | $85.29 | 74,551 |
| 2015-10-08 | $94.88 | $96.81 | $94.88 | $96.57 | $85.21 | 65,791 |
| 2015-10-07 | $94.00 | $95.33 | $93.58 | $95.09 | $83.90 | 118,439 |
| 2015-10-06 | $93.20 | $94.43 | $93.20 | $93.70 | $82.68 | 68,223 |
| 2015-10-05 | $90.88 | $92.78 | $90.88 | $92.77 | $81.86 | 79,949 |
| 2015-10-02 | $87.24 | $90.33 | $86.99 | $90.33 | $79.70 | 68,650 |
| 2015-10-01 | $87.51 | $88.20 | $87.02 | $88.20 | $77.82 | 108,697 |
| 2015-09-30 | $86.49 | $87.40 | $86.32 | $87.33 | $77.06 | 121,988 |
| 2015-09-29 | $85.51 | $86.23 | $85.05 | $85.62 | $75.55 | 100,460 |
| 2015-09-28 | $87.78 | $87.78 | $85.19 | $85.38 | $75.34 | 108,327 |
| 2015-09-25 | $89.39 | $89.39 | $87.87 | $88.34 | $77.95 | 72,402 |
| 2015-09-24 | $88.21 | $88.81 | $86.91 | $88.66 | $78.23 | 109,315 |
| 2015-09-23 | $90.72 | $90.72 | $88.61 | $88.74 | $78.30 | 60,711 |
| 2015-09-22 | $92.77 | $92.77 | $91.35 | $92.02 | $79.79 | 63,897 |
| 2015-09-21 | $94.14 | $94.65 | $93.65 | $93.79 | $81.32 | 249,529 |
| 2015-09-18 | $94.20 | $94.53 | $93.32 | $93.58 | $81.14 | 65,900 |
| 2015-09-17 | $95.83 | $96.91 | $95.28 | $95.30 | $82.63 | 111,884 |
| 2015-09-16 | $94.53 | $95.89 | $94.47 | $95.89 | $83.14 | 86,171 |
| 2015-09-15 | $93.76 | $94.66 | $93.71 | $94.47 | $81.91 | 56,461 |
| 2015-09-14 | $94.70 | $94.70 | $93.47 | $93.59 | $81.15 | 38,690 |
| 2015-09-11 | $94.54 | $94.78 | $94.02 | $94.68 | $82.09 | 75,326 |
| 2015-09-10 | $94.81 | $95.58 | $94.49 | $94.92 | $82.30 | 75,661 |
| 2015-09-09 | $96.37 | $96.98 | $94.81 | $94.86 | $82.25 | 77,704 |
| 2015-09-08 | $94.91 | $95.67 | $94.49 | $95.62 | $82.91 | 90,412 |
| 2015-09-04 | $92.87 | $94.13 | $92.84 | $93.43 | $81.01 | 68,261 |
Vanguard Materials ETF (VAW) News Headlines
Recent Vanguard Materials ETF (VAW) News
Similar Companies to Vanguard Materials ETF (VAW) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |