Vanguard Small Cap ETF (VB) Exchange: NYSE ARCA
Data as of April 26, 2024
$216.56 ($1.16) 0.54%
Vanguard Small Cap ETF - Daily Information
Click for more stock information on Vanguard Small Cap ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $215.76 |
| Previous Close | $216.56 |
| High | $217.14 |
| Low | $215.06 |
| Adjusted Open | $215.76 |
| Previous Adjusted Close | $216.56 |
| Adjusted High | $217.14 |
| Adjusted Low | $215.06 |
About Vanguard Small Cap ETF (VB)
The Fund employs an indexing investment approach designed to track the performance of the CRSP US Small Cap Index, a broadly diversified index of stocks of small U.S. companies. The Fund attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index.
Invest in Vanguard Small Cap ETF (VB)
Historical Stock Data for Vanguard Small Cap ETF (VB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $215.76 | $217.14 | $215.06 | $216.56 | $216.56 | 395,205 |
| 2024-04-25 | $214.31 | $215.80 | $212.66 | $215.40 | $215.40 | 369,568 |
| 2024-04-24 | $216.51 | $217.47 | $215.00 | $216.48 | $216.48 | 406,407 |
| 2024-04-23 | $213.74 | $217.38 | $213.74 | $216.70 | $216.70 | 480,660 |
| 2024-04-22 | $212.22 | $214.67 | $211.16 | $213.54 | $213.54 | 434,634 |
| 2024-04-19 | $210.36 | $212.50 | $209.97 | $211.37 | $211.37 | 758,873 |
| 2024-04-18 | $211.75 | $213.43 | $210.20 | $210.76 | $210.76 | 816,270 |
| 2024-04-17 | $213.90 | $214.10 | $210.90 | $211.21 | $211.21 | 751,284 |
| 2024-04-16 | $212.88 | $213.99 | $211.24 | $212.67 | $212.67 | 881,812 |
| 2024-04-15 | $218.18 | $219.00 | $213.05 | $213.73 | $213.73 | 918,996 |
| 2024-04-12 | $219.72 | $220.05 | $216.03 | $216.95 | $216.95 | 527,694 |
| 2024-04-11 | $221.10 | $221.41 | $218.88 | $220.78 | $220.78 | 488,781 |
| 2024-04-10 | $220.83 | $222.24 | $219.37 | $220.38 | $220.38 | 502,407 |
| 2024-04-09 | $225.39 | $225.85 | $223.30 | $225.29 | $225.29 | 539,869 |
| 2024-04-08 | $224.71 | $225.23 | $223.68 | $224.58 | $224.58 | 365,783 |
| 2024-04-05 | $221.81 | $224.21 | $221.46 | $223.55 | $223.55 | 522,497 |
| 2024-04-04 | $226.17 | $226.65 | $221.40 | $221.79 | $221.79 | 588,310 |
| 2024-04-03 | $222.70 | $224.67 | $222.51 | $224.15 | $224.15 | 552,928 |
| 2024-04-02 | $224.54 | $224.54 | $222.28 | $223.21 | $223.21 | 633,846 |
| 2024-04-01 | $228.90 | $228.98 | $226.33 | $226.63 | $226.63 | 769,450 |
| 2024-03-28 | $228.17 | $229.54 | $228.15 | $228.59 | $228.59 | 828,494 |
| 2024-03-27 | $225.51 | $227.80 | $225.05 | $227.80 | $227.80 | 1,043,206 |
| 2024-03-26 | $225.48 | $225.63 | $223.71 | $223.92 | $223.92 | 579,930 |
| 2024-03-25 | $224.56 | $225.45 | $224.00 | $224.11 | $224.11 | 500,257 |
| 2024-03-22 | $226.31 | $226.58 | $223.89 | $223.99 | $223.99 | 607,032 |
| 2024-03-21 | $225.88 | $227.66 | $225.51 | $226.96 | $226.28 | 1,155,519 |
| 2024-03-20 | $220.75 | $225.10 | $220.32 | $224.46 | $223.78 | 795,752 |
| 2024-03-19 | $218.88 | $221.31 | $218.88 | $221.02 | $220.35 | 735,055 |
| 2024-03-18 | $220.54 | $220.88 | $219.41 | $219.71 | $219.05 | 560,971 |
| 2024-03-15 | $219.31 | $220.87 | $219.20 | $220.01 | $219.35 | 822,747 |
| 2024-03-14 | $222.94 | $223.18 | $218.37 | $220.17 | $219.51 | 537,619 |
| 2024-03-13 | $222.44 | $223.99 | $222.19 | $223.23 | $222.56 | 519,937 |
| 2024-03-12 | $222.17 | $223.07 | $220.73 | $222.44 | $221.77 | 712,188 |
| 2024-03-11 | $222.31 | $223.00 | $220.91 | $221.83 | $221.16 | 609,103 |
| 2024-03-08 | $224.85 | $226.39 | $222.32 | $222.88 | $222.88 | 1,009,747 |
| 2024-03-07 | $222.68 | $223.91 | $222.59 | $223.40 | $223.40 | 588,202 |
| 2024-03-06 | $222.15 | $222.40 | $220.66 | $221.52 | $221.52 | 683,438 |
| 2024-03-05 | $220.49 | $221.79 | $219.31 | $220.03 | $220.03 | 736,459 |
| 2024-03-04 | $222.29 | $222.94 | $221.50 | $221.69 | $221.69 | 656,650 |
| 2024-03-01 | $220.12 | $221.43 | $218.60 | $221.29 | $221.29 | 717,478 |
| 2024-02-29 | $220.00 | $220.90 | $218.27 | $219.56 | $219.56 | 623,320 |
| 2024-02-28 | $217.61 | $218.99 | $217.19 | $218.12 | $218.12 | 473,712 |
| 2024-02-27 | $218.51 | $218.91 | $217.84 | $218.77 | $218.77 | 623,349 |
| 2024-02-26 | $216.53 | $217.87 | $215.96 | $216.95 | $216.95 | 592,667 |
| 2024-02-23 | $216.29 | $217.49 | $215.62 | $216.71 | $216.71 | 704,927 |
| 2024-02-22 | $215.31 | $216.41 | $214.49 | $216.01 | $216.01 | 987,116 |
| 2024-02-21 | $213.41 | $213.96 | $212.27 | $213.75 | $213.75 | 659,647 |
| 2024-02-20 | $214.09 | $214.64 | $213.49 | $214.40 | $214.40 | 665,605 |
| 2024-02-16 | $216.50 | $218.27 | $215.87 | $216.19 | $216.19 | 1,001,317 |
| 2024-02-15 | $215.58 | $218.36 | $215.58 | $218.20 | $218.20 | 590,886 |
| 2024-02-14 | $212.85 | $214.62 | $211.51 | $214.17 | $214.17 | 5,489,542 |
| 2024-02-13 | $210.79 | $212.38 | $208.65 | $210.18 | $210.18 | 4,469,327 |
| 2024-02-12 | $214.63 | $217.36 | $214.33 | $216.52 | $216.52 | 680,044 |
| 2024-02-09 | $212.93 | $214.26 | $212.10 | $214.13 | $214.13 | 850,459 |
| 2024-02-08 | $209.86 | $212.27 | $209.41 | $212.15 | $212.15 | 1,984,215 |
| 2024-02-07 | $209.94 | $210.57 | $208.11 | $209.64 | $209.64 | 490,868 |
| 2024-02-06 | $207.82 | $209.15 | $207.15 | $209.06 | $209.06 | 613,354 |
| 2024-02-05 | $208.62 | $208.62 | $205.93 | $207.67 | $207.67 | 551,220 |
| 2024-02-02 | $208.83 | $211.21 | $207.53 | $210.19 | $210.19 | 640,640 |
| 2024-02-01 | $208.86 | $210.46 | $206.36 | $210.41 | $210.41 | 578,153 |
| 2024-01-31 | $211.40 | $212.57 | $207.45 | $207.58 | $207.58 | 766,010 |
| 2024-01-30 | $212.25 | $212.83 | $211.46 | $212.03 | $212.03 | 693,662 |
| 2024-01-29 | $210.40 | $213.05 | $209.66 | $213.05 | $213.05 | 664,335 |
| 2024-01-26 | $210.65 | $211.80 | $209.82 | $210.24 | $210.24 | 634,217 |
| 2024-01-25 | $210.21 | $211.20 | $208.49 | $209.83 | $209.83 | 923,271 |
| 2024-01-24 | $212.00 | $212.42 | $208.12 | $208.29 | $208.29 | 1,044,108 |
| 2024-01-23 | $211.95 | $212.46 | $209.07 | $209.92 | $209.92 | 809,560 |
| 2024-01-22 | $208.99 | $211.34 | $208.99 | $210.66 | $210.66 | 812,760 |
| 2024-01-19 | $206.48 | $207.92 | $204.44 | $207.71 | $207.71 | 842,686 |
| 2024-01-18 | $205.40 | $205.71 | $203.33 | $205.65 | $205.65 | 621,444 |
| 2024-01-17 | $203.25 | $204.70 | $202.66 | $204.00 | $204.00 | 944,978 |
| 2024-01-16 | $205.86 | $206.55 | $204.63 | $205.65 | $205.65 | 1,369,963 |
| 2024-01-12 | $209.68 | $210.60 | $206.99 | $207.39 | $207.39 | 572,726 |
| 2024-01-11 | $208.50 | $208.80 | $205.87 | $207.99 | $207.99 | 853,801 |
| 2024-01-10 | $208.85 | $209.38 | $207.28 | $209.07 | $209.07 | 523,744 |
| 2024-01-09 | $208.06 | $209.47 | $207.45 | $208.60 | $208.60 | 729,220 |
| 2024-01-08 | $206.78 | $210.14 | $205.94 | $210.14 | $210.14 | 764,692 |
| 2024-01-05 | $205.53 | $208.36 | $204.72 | $206.87 | $206.87 | 543,853 |
| 2024-01-04 | $206.69 | $207.71 | $206.22 | $206.42 | $206.42 | 558,812 |
| 2024-01-03 | $209.98 | $210.03 | $206.44 | $206.65 | $206.65 | 945,758 |
| 2024-01-02 | $211.82 | $213.55 | $210.91 | $211.91 | $211.91 | 980,000 |
| 2023-12-29 | $215.17 | $215.87 | $213.21 | $213.33 | $213.33 | 780,321 |
| 2023-12-28 | $215.08 | $216.47 | $215.00 | $215.72 | $215.72 | 969,801 |
| 2023-12-27 | $216.15 | $216.57 | $215.04 | $215.90 | $215.90 | 945,367 |
| 2023-12-26 | $214.12 | $216.10 | $213.77 | $215.47 | $215.47 | 769,048 |
| 2023-12-22 | $213.17 | $214.90 | $212.46 | $213.81 | $213.81 | 763,527 |
| 2023-12-21 | $211.49 | $212.45 | $210.20 | $212.39 | $212.39 | 882,036 |
| 2023-12-20 | $213.71 | $215.30 | $210.06 | $210.27 | $209.21 | 1,613,834 |
| 2023-12-19 | $212.17 | $214.36 | $211.75 | $214.22 | $213.14 | 1,038,520 |
| 2023-12-18 | $211.60 | $211.95 | $210.30 | $210.96 | $209.90 | 792,295 |
| 2023-12-15 | $213.02 | $213.02 | $209.86 | $210.74 | $209.68 | 1,021,871 |
| 2023-12-14 | $210.47 | $213.49 | $210.19 | $212.49 | $211.42 | 1,600,499 |
| 2023-12-13 | $201.46 | $207.34 | $200.45 | $207.34 | $206.29 | 870,221 |
| 2023-12-12 | $201.40 | $202.22 | $200.12 | $201.46 | $200.44 | 754,849 |
| 2023-12-11 | $200.59 | $201.77 | $200.10 | $201.61 | $200.59 | 677,319 |
| 2023-12-08 | $199.30 | $201.41 | $199.03 | $200.60 | $200.60 | 842,670 |
| 2023-12-07 | $198.63 | $199.52 | $197.76 | $199.47 | $199.47 | 879,106 |
| 2023-12-06 | $199.82 | $201.75 | $198.09 | $198.35 | $198.35 | 690,600 |
| 2023-12-05 | $200.29 | $200.48 | $198.16 | $198.64 | $198.64 | 595,539 |
| 2023-12-04 | $198.60 | $201.40 | $198.60 | $201.31 | $201.31 | 1,263,019 |
| 2023-12-01 | $194.29 | $199.90 | $193.62 | $199.76 | $199.76 | 1,199,538 |
| 2023-11-30 | $194.09 | $194.77 | $193.05 | $194.43 | $194.43 | 1,050,130 |
| 2023-11-29 | $193.78 | $195.64 | $193.06 | $193.33 | $193.33 | 736,741 |
| 2023-11-28 | $192.81 | $193.50 | $191.50 | $192.10 | $192.10 | 599,072 |
| 2023-11-27 | $192.46 | $193.39 | $191.49 | $192.89 | $192.89 | 585,510 |
| 2023-11-24 | $192.10 | $193.57 | $191.66 | $193.33 | $193.33 | 318,911 |
| 2023-11-22 | $192.21 | $193.04 | $191.54 | $192.35 | $192.35 | 713,948 |
| 2023-11-21 | $191.83 | $192.14 | $191.00 | $191.15 | $191.15 | 526,208 |
| 2023-11-20 | $191.81 | $193.04 | $190.99 | $192.78 | $192.78 | 625,790 |
| 2023-11-17 | $191.29 | $192.05 | $190.83 | $191.80 | $191.80 | 489,518 |
| 2023-11-16 | $191.42 | $192.18 | $189.06 | $189.90 | $189.90 | 836,292 |
| 2023-11-15 | $191.71 | $194.71 | $191.45 | $192.29 | $192.29 | 1,101,692 |
| 2023-11-14 | $187.49 | $191.67 | $187.30 | $191.39 | $191.39 | 944,059 |
| 2023-11-13 | $182.71 | $183.79 | $181.96 | $183.19 | $183.19 | 560,369 |
| 2023-11-10 | $182.02 | $183.57 | $180.92 | $183.42 | $183.42 | 784,051 |
| 2023-11-09 | $184.91 | $184.91 | $181.06 | $181.34 | $181.34 | 704,213 |
| 2023-11-08 | $185.00 | $185.55 | $183.25 | $183.87 | $183.87 | 673,372 |
| 2023-11-07 | $184.81 | $185.70 | $183.84 | $185.02 | $185.02 | 698,634 |
| 2023-11-06 | $187.62 | $187.80 | $184.44 | $185.29 | $185.29 | 589,655 |
| 2023-11-03 | $185.54 | $188.36 | $185.54 | $187.37 | $187.37 | 925,840 |
| 2023-11-02 | $181.23 | $183.21 | $180.93 | $183.09 | $183.09 | 758,863 |
| 2023-11-01 | $178.00 | $178.96 | $176.50 | $178.96 | $178.96 | 995,891 |
| 2023-10-31 | $176.88 | $178.33 | $176.18 | $178.05 | $178.05 | 838,622 |
| 2023-10-30 | $176.86 | $177.81 | $175.02 | $176.54 | $176.54 | 1,155,974 |
| 2023-10-27 | $178.14 | $178.22 | $174.84 | $175.26 | $175.26 | 919,927 |
| 2023-10-26 | $177.29 | $178.91 | $176.54 | $177.48 | $177.48 | 1,300,705 |
| 2023-10-25 | $178.64 | $179.28 | $176.58 | $176.81 | $176.81 | 824,682 |
| 2023-10-24 | $180.12 | $181.30 | $179.04 | $180.04 | $180.04 | 731,949 |
| 2023-10-23 | $179.20 | $181.08 | $178.26 | $178.69 | $178.69 | 787,470 |
| 2023-10-20 | $182.54 | $182.76 | $180.13 | $180.15 | $180.15 | 862,132 |
| 2023-10-19 | $184.98 | $186.14 | $182.06 | $182.36 | $182.36 | 845,803 |
| 2023-10-18 | $188.10 | $188.10 | $185.06 | $185.34 | $185.34 | 809,284 |
| 2023-10-17 | $186.43 | $190.84 | $186.39 | $189.50 | $189.50 | 497,970 |
| 2023-10-16 | $185.59 | $187.56 | $185.15 | $187.23 | $187.23 | 467,172 |
| 2023-10-13 | $186.11 | $186.29 | $183.49 | $184.18 | $184.18 | 388,520 |
| 2023-10-12 | $189.71 | $189.71 | $184.42 | $185.61 | $185.61 | 527,331 |
| 2023-10-11 | $189.32 | $190.32 | $187.94 | $189.36 | $189.36 | 407,077 |
| 2023-10-10 | $187.64 | $190.10 | $187.51 | $188.96 | $188.96 | 675,425 |
| 2023-10-09 | $184.41 | $187.37 | $184.19 | $186.81 | $186.81 | 488,555 |
| 2023-10-06 | $182.82 | $186.55 | $182.02 | $185.51 | $185.51 | 469,539 |
| 2023-10-05 | $183.76 | $184.42 | $182.59 | $183.83 | $183.83 | 631,453 |
| 2023-10-04 | $183.54 | $184.25 | $181.55 | $183.99 | $183.99 | 734,851 |
| 2023-10-03 | $185.37 | $186.00 | $182.39 | $183.16 | $183.16 | 773,365 |
| 2023-10-02 | $188.58 | $189.10 | $185.66 | $186.56 | $186.56 | 717,532 |
| 2023-09-29 | $191.33 | $191.57 | $188.69 | $189.07 | $189.07 | 540,572 |
| 2023-09-28 | $187.92 | $190.54 | $187.50 | $189.56 | $189.56 | 601,199 |
| 2023-09-27 | $187.57 | $188.59 | $186.18 | $187.66 | $187.66 | 861,567 |
| 2023-09-26 | $188.00 | $188.96 | $186.19 | $186.24 | $186.24 | 799,959 |
| 2023-09-25 | $187.18 | $189.36 | $187.16 | $189.03 | $189.03 | 547,836 |
| 2023-09-22 | $189.44 | $189.93 | $188.07 | $188.10 | $188.10 | 607,891 |
| 2023-09-21 | $191.19 | $191.19 | $188.57 | $188.57 | $188.57 | 1,424,102 |
| 2023-09-20 | $195.33 | $196.17 | $192.94 | $192.97 | $192.22 | 645,086 |
| 2023-09-19 | $195.15 | $195.70 | $193.58 | $194.38 | $193.62 | 729,101 |
| 2023-09-18 | $195.61 | $195.89 | $194.62 | $195.14 | $194.38 | 372,374 |
| 2023-09-15 | $196.78 | $196.84 | $194.90 | $195.73 | $194.97 | 614,040 |
| 2023-09-14 | $196.85 | $197.87 | $196.31 | $197.45 | $196.68 | 658,316 |
| 2023-09-13 | $196.82 | $196.82 | $194.43 | $195.09 | $194.33 | 359,775 |
| 2023-09-12 | $196.03 | $197.63 | $196.03 | $196.55 | $195.79 | 399,368 |
| 2023-09-11 | $197.44 | $197.99 | $196.35 | $196.59 | $195.83 | 299,013 |
| 2023-09-08 | $196.91 | $197.14 | $195.89 | $196.26 | $195.50 | 350,074 |
| 2023-09-07 | $197.08 | $197.40 | $195.80 | $196.70 | $195.94 | 844,696 |
| 2023-09-06 | $199.03 | $200.19 | $197.29 | $198.28 | $197.51 | 359,570 |
| 2023-09-05 | $201.88 | $202.29 | $198.90 | $198.90 | $198.13 | 477,228 |
| 2023-09-01 | $202.55 | $203.69 | $202.29 | $202.99 | $202.99 | 390,690 |
| 2023-08-31 | $201.38 | $202.22 | $200.98 | $201.03 | $201.03 | 572,018 |
| 2023-08-30 | $199.85 | $201.58 | $199.46 | $201.05 | $201.05 | 394,889 |
| 2023-08-29 | $197.05 | $200.11 | $196.20 | $200.11 | $200.11 | 497,413 |
| 2023-08-28 | $196.48 | $198.09 | $196.47 | $197.15 | $197.15 | 494,637 |
| 2023-08-25 | $195.39 | $196.45 | $193.29 | $195.47 | $195.47 | 558,644 |
| 2023-08-24 | $196.53 | $197.69 | $194.55 | $194.63 | $194.63 | 661,188 |
| 2023-08-23 | $195.00 | $197.05 | $194.35 | $197.03 | $197.03 | 463,447 |
| 2023-08-22 | $195.99 | $196.60 | $194.32 | $194.76 | $194.76 | 470,476 |
| 2023-08-21 | $195.67 | $196.31 | $194.07 | $195.49 | $195.49 | 458,018 |
| 2023-08-18 | $193.29 | $196.00 | $193.02 | $195.58 | $195.58 | 517,171 |
| 2023-08-17 | $197.90 | $198.09 | $194.64 | $194.64 | $194.64 | 633,812 |
| 2023-08-16 | $199.17 | $200.12 | $197.23 | $197.26 | $197.26 | 500,930 |
| 2023-08-15 | $200.96 | $200.96 | $199.22 | $199.37 | $199.37 | 444,828 |
| 2023-08-14 | $201.30 | $202.07 | $200.07 | $202.07 | $202.07 | 815,913 |
| 2023-08-11 | $201.02 | $202.61 | $200.76 | $201.92 | $201.92 | 776,443 |
| 2023-08-10 | $203.11 | $204.72 | $200.94 | $201.78 | $201.78 | 1,123,120 |
| 2023-08-09 | $203.78 | $203.86 | $201.70 | $202.29 | $202.29 | 627,443 |
| 2023-08-08 | $202.69 | $203.74 | $201.17 | $203.57 | $203.57 | 712,939 |
| 2023-08-07 | $204.69 | $205.27 | $203.62 | $205.09 | $205.09 | 473,993 |
| 2023-08-04 | $205.04 | $206.42 | $203.91 | $204.17 | $204.17 | 461,365 |
| 2023-08-03 | $204.37 | $205.25 | $203.01 | $204.44 | $204.44 | 406,977 |
| 2023-08-02 | $206.02 | $206.20 | $204.19 | $205.07 | $205.07 | 665,787 |
| 2023-08-01 | $207.36 | $208.14 | $206.44 | $207.94 | $207.94 | 506,717 |
| 2023-07-31 | $207.97 | $208.87 | $207.69 | $208.75 | $208.75 | 339,440 |
| 2023-07-28 | $206.53 | $207.35 | $206.15 | $207.08 | $207.08 | 433,972 |
| 2023-07-27 | $208.61 | $208.65 | $204.03 | $204.62 | $204.62 | 371,204 |
| 2023-07-26 | $205.89 | $207.75 | $205.39 | $207.20 | $207.20 | 285,745 |
| 2023-07-25 | $205.55 | $207.04 | $205.32 | $206.00 | $206.00 | 360,398 |
| 2023-07-24 | $205.74 | $207.17 | $205.10 | $205.77 | $205.77 | 418,007 |
| 2023-07-21 | $207.18 | $207.18 | $205.34 | $205.62 | $205.62 | 288,848 |
| 2023-07-20 | $207.65 | $207.65 | $205.31 | $206.11 | $206.11 | 736,366 |
| 2023-07-19 | $207.62 | $208.15 | $206.63 | $207.47 | $207.47 | 564,144 |
| 2023-07-18 | $205.09 | $207.07 | $204.76 | $206.69 | $206.69 | 557,058 |
| 2023-07-17 | $203.00 | $205.29 | $202.57 | $204.76 | $204.76 | 399,822 |
| 2023-07-14 | $205.41 | $205.41 | $202.37 | $203.34 | $203.34 | 480,358 |
| 2023-07-13 | $204.93 | $205.69 | $204.05 | $205.45 | $205.45 | 508,026 |
| 2023-07-12 | $205.01 | $205.32 | $203.73 | $204.05 | $204.05 | 558,066 |
| 2023-07-11 | $200.73 | $202.65 | $200.34 | $202.40 | $202.40 | 409,745 |
| 2023-07-10 | $196.63 | $200.02 | $196.63 | $199.98 | $199.98 | 376,665 |
| 2023-07-07 | $195.46 | $198.74 | $195.20 | $197.07 | $197.07 | 434,710 |
| 2023-07-06 | $195.53 | $195.90 | $193.10 | $195.19 | $195.19 | 459,621 |
| 2023-07-05 | $198.73 | $198.73 | $197.14 | $197.70 | $197.70 | 489,304 |
| 2023-07-03 | $198.63 | $200.11 | $198.63 | $199.66 | $199.66 | 272,681 |
| 2023-06-30 | $199.09 | $199.66 | $198.27 | $198.89 | $198.89 | 685,233 |
| 2023-06-29 | $195.99 | $197.82 | $195.56 | $197.76 | $197.76 | 512,331 |
| 2023-06-28 | $194.75 | $195.61 | $193.62 | $195.49 | $195.49 | 589,065 |
| 2023-06-27 | $192.01 | $195.35 | $191.56 | $194.96 | $194.96 | 558,354 |
| 2023-06-26 | $190.95 | $193.00 | $190.90 | $191.67 | $191.67 | 458,826 |
| 2023-06-23 | $191.30 | $192.23 | $190.44 | $190.61 | $190.61 | 419,796 |
| 2023-06-22 | $194.87 | $194.87 | $193.00 | $193.98 | $193.21 | 654,184 |
| 2023-06-21 | $195.12 | $196.23 | $194.40 | $195.33 | $194.56 | 580,998 |
| 2023-06-20 | $196.23 | $196.44 | $194.73 | $195.86 | $195.08 | 465,339 |
| 2023-06-16 | $198.98 | $199.26 | $196.33 | $197.14 | $196.36 | 414,989 |
| 2023-06-15 | $195.42 | $198.31 | $195.42 | $198.20 | $197.41 | 832,802 |
| 2023-06-14 | $198.24 | $199.14 | $194.88 | $196.32 | $195.54 | 741,362 |
| 2023-06-13 | $196.29 | $198.35 | $195.87 | $197.75 | $196.97 | 639,497 |
| 2023-06-12 | $194.39 | $195.76 | $193.47 | $195.28 | $194.51 | 380,391 |
| 2023-06-09 | $195.38 | $195.65 | $193.58 | $194.21 | $193.44 | 480,803 |
| 2023-06-08 | $195.45 | $195.80 | $193.69 | $195.34 | $194.57 | 588,662 |
| 2023-06-07 | $194.00 | $196.42 | $194.00 | $195.95 | $195.17 | 757,265 |
| 2023-06-06 | $189.00 | $193.72 | $189.00 | $193.19 | $192.42 | 591,499 |
| 2023-06-05 | $190.34 | $190.84 | $188.17 | $189.42 | $188.67 | 454,400 |
| 2023-06-02 | $187.54 | $191.35 | $187.23 | $191.21 | $191.21 | 605,040 |
| 2023-06-01 | $183.86 | $185.98 | $182.74 | $185.42 | $185.42 | 486,066 |
| 2023-05-31 | $184.81 | $185.80 | $182.32 | $183.62 | $183.62 | 482,326 |
| 2023-05-30 | $186.68 | $187.28 | $184.87 | $185.70 | $185.70 | 507,426 |
| 2023-05-26 | $184.18 | $186.11 | $184.01 | $185.82 | $185.82 | 444,247 |
| 2023-05-25 | $184.73 | $185.20 | $182.38 | $183.92 | $183.92 | 535,108 |
| 2023-05-24 | $185.66 | $185.86 | $183.75 | $184.58 | $184.58 | 425,826 |
| 2023-05-23 | $187.63 | $189.57 | $186.64 | $186.71 | $186.71 | 552,200 |
| 2023-05-22 | $187.05 | $188.99 | $186.45 | $188.27 | $188.27 | 470,008 |
| 2023-05-19 | $189.09 | $189.23 | $185.93 | $186.64 | $186.64 | 1,183,723 |
| 2023-05-18 | $185.90 | $188.35 | $185.46 | $188.14 | $188.14 | 771,378 |
| 2023-05-17 | $183.89 | $186.72 | $183.15 | $186.41 | $186.41 | 609,550 |
| 2023-05-16 | $184.76 | $184.85 | $182.99 | $182.99 | $182.99 | 774,320 |
| 2023-05-15 | $184.09 | $186.49 | $183.90 | $185.87 | $185.87 | 812,801 |
| 2023-05-12 | $184.65 | $185.17 | $182.45 | $183.75 | $183.75 | 923,354 |
| 2023-05-11 | $184.19 | $184.75 | $182.95 | $183.92 | $183.92 | 524,309 |
| 2023-05-10 | $186.89 | $186.89 | $183.23 | $185.04 | $185.04 | 349,505 |
| 2023-05-09 | $184.04 | $185.34 | $183.41 | $184.63 | $184.63 | 407,702 |
| 2023-05-08 | $186.27 | $186.50 | $184.36 | $185.11 | $185.11 | 387,951 |
| 2023-05-05 | $183.82 | $185.89 | $183.75 | $185.40 | $185.40 | 564,544 |
| 2023-05-04 | $182.99 | $183.36 | $180.17 | $181.26 | $181.26 | 589,632 |
| 2023-05-03 | $184.35 | $187.29 | $183.81 | $183.93 | $183.93 | 907,841 |
| 2023-05-02 | $186.43 | $186.43 | $181.92 | $184.00 | $184.00 | 681,458 |
| 2023-05-01 | $187.01 | $188.96 | $186.94 | $187.39 | $187.39 | 533,868 |
| 2023-04-28 | $185.03 | $187.66 | $185.00 | $187.31 | $187.31 | 413,779 |
| 2023-04-27 | $183.41 | $185.67 | $182.55 | $185.49 | $185.49 | 502,157 |
| 2023-04-26 | $184.16 | $184.78 | $182.39 | $182.77 | $182.77 | 518,187 |
| 2023-04-25 | $187.17 | $187.29 | $184.28 | $184.36 | $184.36 | 432,235 |
| 2023-04-24 | $188.53 | $189.41 | $187.52 | $188.47 | $188.47 | 417,537 |
| 2023-04-21 | $188.76 | $189.00 | $187.24 | $188.76 | $188.76 | 447,586 |
| 2023-04-20 | $188.26 | $189.62 | $187.90 | $188.64 | $188.64 | 560,384 |
| 2023-04-19 | $188.42 | $189.97 | $187.91 | $189.61 | $189.61 | 979,222 |
| 2023-04-18 | $190.30 | $190.51 | $188.38 | $189.28 | $189.28 | 395,391 |
| 2023-04-17 | $188.20 | $189.53 | $187.82 | $189.51 | $189.51 | 488,752 |
| 2023-04-14 | $189.05 | $190.18 | $186.61 | $187.84 | $187.84 | 372,852 |
| 2023-04-13 | $187.83 | $189.44 | $187.15 | $189.06 | $189.06 | 570,506 |
| 2023-04-12 | $190.08 | $190.29 | $187.00 | $187.21 | $187.21 | 419,456 |
| 2023-04-11 | $187.71 | $189.33 | $187.31 | $188.47 | $188.47 | 898,984 |
| 2023-04-10 | $184.06 | $186.92 | $183.80 | $186.87 | $186.87 | 409,967 |
| 2023-04-06 | $184.52 | $185.31 | $183.56 | $184.80 | $184.80 | 551,310 |
| 2023-04-05 | $185.42 | $185.80 | $183.53 | $184.74 | $184.74 | 504,700 |
| 2023-04-04 | $190.10 | $190.10 | $185.25 | $186.32 | $186.32 | 494,477 |
| 2023-04-03 | $189.77 | $190.50 | $187.75 | $189.47 | $189.47 | 486,424 |
| 2023-03-31 | $187.11 | $189.64 | $187.04 | $189.56 | $189.56 | 475,796 |
| 2023-03-30 | $187.12 | $187.77 | $185.36 | $185.86 | $185.86 | 671,891 |
| 2023-03-29 | $184.95 | $185.64 | $183.95 | $185.60 | $185.60 | 750,853 |
| 2023-03-28 | $182.77 | $183.97 | $182.17 | $183.15 | $183.15 | 592,676 |
| 2023-03-27 | $183.27 | $183.93 | $181.56 | $182.89 | $182.89 | 501,629 |
| 2023-03-24 | $178.22 | $181.17 | $176.76 | $180.94 | $180.94 | 654,370 |
| 2023-03-23 | $181.76 | $183.88 | $178.14 | $179.51 | $179.51 | 716,317 |
| 2023-03-22 | $186.10 | $186.52 | $181.00 | $181.00 | $180.25 | 391,440 |
| 2023-03-21 | $185.66 | $186.76 | $185.21 | $186.06 | $185.29 | 394,891 |
| 2023-03-20 | $181.66 | $184.10 | $181.13 | $182.63 | $181.87 | 519,402 |
| 2023-03-17 | $183.06 | $183.06 | $179.44 | $180.17 | $179.42 | 946,726 |
| 2023-03-16 | $180.59 | $185.33 | $179.17 | $184.46 | $184.46 | 841,807 |
| 2023-03-15 | $181.73 | $182.35 | $178.85 | $181.92 | $181.92 | 817,914 |
| 2023-03-14 | $187.16 | $188.03 | $183.55 | $185.48 | $185.48 | 539,768 |
| 2023-03-13 | $181.95 | $185.58 | $180.06 | $182.35 | $182.35 | 807,149 |
| 2023-03-10 | $190.97 | $190.97 | $184.12 | $185.81 | $185.81 | 1,065,473 |
| 2023-03-09 | $196.87 | $197.43 | $191.40 | $191.51 | $191.51 | 642,424 |
| 2023-03-08 | $197.02 | $197.55 | $195.37 | $196.73 | $196.73 | 371,630 |
| 2023-03-07 | $199.02 | $199.57 | $196.35 | $196.72 | $196.72 | 507,659 |
| 2023-03-06 | $201.60 | $202.03 | $198.55 | $199.13 | $199.13 | 317,033 |
| 2023-03-03 | $199.59 | $201.99 | $198.88 | $201.68 | $201.68 | 408,767 |
| 2023-03-02 | $196.69 | $199.15 | $195.75 | $198.88 | $198.88 | 538,840 |
| 2023-03-01 | $197.28 | $198.69 | $196.85 | $197.88 | $197.88 | 708,193 |
| 2023-02-28 | $197.56 | $199.22 | $197.44 | $197.52 | $197.52 | 447,182 |
| 2023-02-27 | $198.77 | $199.81 | $197.10 | $197.43 | $197.43 | 563,603 |
| 2023-02-24 | $196.47 | $197.51 | $195.24 | $197.13 | $197.13 | 360,799 |
| 2023-02-23 | $199.26 | $200.21 | $196.38 | $198.78 | $198.78 | 426,187 |
| 2023-02-22 | $197.88 | $199.22 | $197.19 | $198.00 | $198.00 | 538,632 |
| 2023-02-21 | $200.44 | $200.93 | $197.13 | $197.30 | $197.30 | 472,998 |
| 2023-02-17 | $202.55 | $202.99 | $200.97 | $202.74 | $202.74 | 351,961 |
| 2023-02-16 | $202.61 | $205.31 | $201.76 | $202.96 | $202.96 | 373,038 |
| 2023-02-15 | $202.06 | $205.18 | $201.71 | $205.13 | $205.13 | 509,422 |
| 2023-02-14 | $201.71 | $204.48 | $200.75 | $203.15 | $203.15 | 393,373 |
| 2023-02-13 | $200.71 | $203.14 | $200.00 | $202.97 | $202.97 | 558,998 |
| 2023-02-10 | $199.68 | $200.80 | $198.96 | $200.60 | $200.60 | 375,850 |
| 2023-02-09 | $204.77 | $205.48 | $199.97 | $200.55 | $200.55 | 403,091 |
| 2023-02-08 | $204.70 | $205.55 | $202.80 | $203.24 | $203.24 | 355,177 |
| 2023-02-07 | $203.59 | $206.30 | $201.93 | $205.80 | $205.80 | 468,768 |
| 2023-02-06 | $205.56 | $206.00 | $203.53 | $204.06 | $204.06 | 684,064 |
| 2023-02-03 | $206.16 | $209.02 | $206.12 | $206.86 | $206.86 | 805,440 |
| 2023-02-02 | $207.00 | $210.00 | $206.75 | $208.76 | $208.76 | 874,496 |
| 2023-02-01 | $201.77 | $206.95 | $200.84 | $205.42 | $205.42 | 644,141 |
| 2023-01-31 | $197.84 | $202.18 | $197.84 | $202.18 | $202.18 | 733,801 |
| 2023-01-30 | $198.34 | $200.07 | $197.22 | $197.28 | $197.28 | 433,638 |
| 2023-01-27 | $198.27 | $200.68 | $197.78 | $199.91 | $199.91 | 514,414 |
| 2023-01-26 | $198.41 | $199.25 | $196.31 | $198.74 | $198.74 | 594,660 |
| 2023-01-25 | $195.09 | $197.06 | $193.64 | $196.99 | $196.99 | 410,390 |
| 2023-01-24 | $196.37 | $197.60 | $195.65 | $196.62 | $196.62 | 624,135 |
| 2023-01-23 | $195.10 | $197.99 | $194.51 | $197.46 | $197.46 | 424,072 |
| 2023-01-20 | $192.26 | $194.73 | $190.91 | $194.71 | $194.71 | 508,430 |
| 2023-01-19 | $191.95 | $192.56 | $190.13 | $191.19 | $191.19 | 726,508 |
| 2023-01-18 | $197.10 | $198.22 | $193.29 | $193.32 | $193.32 | 2,643,330 |
| 2023-01-17 | $195.78 | $197.07 | $195.43 | $196.03 | $196.03 | 556,944 |
| 2023-01-13 | $193.89 | $196.43 | $193.54 | $196.18 | $196.18 | 478,927 |
| 2023-01-12 | $193.69 | $195.43 | $191.93 | $195.28 | $195.28 | 627,453 |
| 2023-01-11 | $191.00 | $192.98 | $190.70 | $192.91 | $192.91 | 533,207 |
| 2023-01-10 | $187.69 | $190.23 | $187.12 | $190.17 | $190.17 | 380,165 |
| 2023-01-09 | $188.85 | $190.21 | $187.75 | $188.00 | $188.00 | 678,603 |
| 2023-01-06 | $185.00 | $187.86 | $183.64 | $187.42 | $187.42 | 397,159 |
| 2023-01-05 | $184.14 | $184.37 | $182.07 | $183.28 | $183.28 | 415,166 |
| 2023-01-04 | $183.56 | $186.23 | $183.56 | $185.28 | $185.28 | 887,218 |
| 2023-01-03 | $185.00 | $186.21 | $181.11 | $182.50 | $182.50 | 561,329 |
| 2022-12-30 | $182.22 | $183.73 | $181.81 | $183.54 | $183.54 | 896,603 |
| 2022-12-29 | $181.18 | $184.57 | $180.93 | $184.02 | $184.02 | 1,084,377 |
| 2022-12-28 | $183.42 | $183.80 | $179.94 | $179.99 | $179.99 | 1,045,618 |
| 2022-12-27 | $183.63 | $184.10 | $182.18 | $183.04 | $183.04 | 746,256 |
| 2022-12-23 | $182.72 | $183.67 | $181.31 | $183.64 | $183.64 | 697,043 |
| 2022-12-22 | $183.52 | $183.52 | $179.53 | $182.66 | $182.66 | 1,200,996 |
| 2022-12-21 | $184.44 | $186.53 | $184.25 | $185.95 | $184.93 | 728,789 |
| 2022-12-20 | $181.82 | $183.70 | $181.10 | $182.80 | $181.80 | 834,328 |
| 2022-12-19 | $184.59 | $184.89 | $181.26 | $181.96 | $180.96 | 791,705 |
| 2022-12-16 | $184.66 | $185.62 | $182.73 | $184.36 | $183.35 | 1,407,197 |
| 2022-12-15 | $188.21 | $188.97 | $185.70 | $186.24 | $185.22 | 704,840 |
| 2022-12-14 | $191.42 | $193.13 | $189.30 | $190.71 | $189.57 | 501,214 |
| 2022-12-13 | $195.79 | $196.38 | $190.25 | $191.62 | $190.47 | 605,731 |
| 2022-12-12 | $188.27 | $190.30 | $187.32 | $190.15 | $189.01 | 677,342 |
| 2022-12-09 | $188.58 | $189.73 | $187.58 | $187.66 | $186.54 | 612,888 |
| 2022-12-08 | $189.24 | $191.15 | $188.52 | $189.44 | $188.31 | 627,394 |
| 2022-12-07 | $188.36 | $189.97 | $187.59 | $188.12 | $186.99 | 619,807 |
| 2022-12-06 | $191.23 | $191.58 | $187.29 | $188.63 | $187.50 | 622,397 |
| 2022-12-05 | $195.51 | $195.51 | $190.76 | $191.40 | $190.25 | 540,756 |
| 2022-12-02 | $193.79 | $197.43 | $193.46 | $196.57 | $196.57 | 568,326 |
| 2022-12-01 | $196.75 | $198.12 | $195.14 | $196.17 | $196.17 | 723,626 |
| 2022-11-30 | $191.74 | $196.18 | $189.55 | $196.09 | $196.09 | 789,916 |
| 2022-11-29 | $190.79 | $192.34 | $190.79 | $191.20 | $191.20 | 453,180 |
| 2022-11-28 | $192.69 | $193.65 | $190.00 | $190.47 | $190.47 | 535,038 |
| 2022-11-25 | $193.45 | $194.73 | $193.36 | $194.58 | $194.58 | 384,304 |
| 2022-11-23 | $193.07 | $194.28 | $192.22 | $193.49 | $193.49 | 423,549 |
| 2022-11-22 | $191.54 | $193.08 | $190.57 | $192.94 | $192.94 | 666,475 |
| 2022-11-21 | $190.17 | $190.71 | $189.12 | $190.29 | $190.29 | 518,388 |
| 2022-11-18 | $192.38 | $192.38 | $189.44 | $191.00 | $191.00 | 405,757 |
| 2022-11-17 | $188.65 | $190.07 | $187.75 | $189.87 | $189.87 | 630,497 |
| 2022-11-16 | $193.68 | $193.89 | $191.10 | $191.52 | $191.52 | 876,277 |
| 2022-11-15 | $195.10 | $196.50 | $193.50 | $194.97 | $194.97 | 1,567,871 |
| 2022-11-14 | $193.27 | $194.90 | $191.91 | $191.95 | $191.95 | 494,111 |
| 2022-11-11 | $193.06 | $195.70 | $192.85 | $194.30 | $194.30 | 575,007 |
| 2022-11-10 | $188.14 | $192.48 | $187.85 | $192.27 | $192.27 | 2,322,246 |
| 2022-11-09 | $183.76 | $184.84 | $180.68 | $181.07 | $181.07 | 624,440 |
| 2022-11-08 | $185.81 | $187.80 | $183.36 | $185.53 | $185.53 | 834,184 |
| 2022-11-07 | $184.79 | $185.63 | $183.00 | $185.15 | $185.15 | 907,251 |
| 2022-11-04 | $184.20 | $185.36 | $180.68 | $183.72 | $183.72 | 793,190 |
| 2022-11-03 | $180.18 | $183.13 | $178.79 | $181.68 | $181.68 | 838,691 |
| 2022-11-02 | $187.66 | $189.55 | $182.41 | $182.49 | $182.49 | 800,759 |
| 2022-11-01 | $190.02 | $190.21 | $187.64 | $188.48 | $188.48 | 611,477 |
| 2022-10-31 | $187.14 | $188.94 | $186.44 | $187.84 | $187.84 | 726,751 |
| 2022-10-28 | $184.94 | $188.13 | $183.76 | $187.94 | $187.94 | 687,470 |
| 2022-10-27 | $185.69 | $187.19 | $184.21 | $184.58 | $184.58 | 818,413 |
| 2022-10-26 | $184.12 | $187.32 | $183.82 | $184.27 | $184.27 | 431,184 |
| 2022-10-25 | $179.19 | $184.11 | $179.19 | $183.82 | $183.82 | 552,687 |
| 2022-10-24 | $178.77 | $179.44 | $176.86 | $179.04 | $179.04 | 639,933 |
| 2022-10-21 | $174.96 | $178.45 | $173.43 | $178.12 | $178.12 | 692,711 |
| 2022-10-20 | $177.16 | $179.14 | $174.09 | $174.63 | $174.63 | 592,800 |
| 2022-10-19 | $178.74 | $179.48 | $175.33 | $176.92 | $176.92 | 602,866 |
| 2022-10-18 | $181.17 | $182.99 | $178.75 | $180.37 | $180.37 | 537,293 |
| 2022-10-17 | $175.97 | $178.42 | $175.97 | $177.64 | $177.64 | 720,088 |
| 2022-10-14 | $178.70 | $179.80 | $172.59 | $172.82 | $172.82 | 499,347 |
| 2022-10-13 | $170.29 | $178.22 | $168.65 | $177.30 | $177.30 | 846,970 |
| 2022-10-12 | $174.55 | $174.85 | $172.36 | $173.59 | $173.59 | 674,165 |
| 2022-10-11 | $173.71 | $176.80 | $171.69 | $174.50 | $174.50 | 1,022,936 |
| 2022-10-10 | $176.21 | $176.57 | $173.36 | $174.58 | $174.58 | 645,564 |
| 2022-10-07 | $178.56 | $179.15 | $174.80 | $175.70 | $175.70 | 510,699 |
| 2022-10-06 | $180.83 | $183.31 | $179.84 | $180.58 | $180.58 | 442,855 |
| 2022-10-05 | $180.47 | $182.79 | $178.52 | $181.89 | $181.89 | 1,040,228 |
| 2022-10-04 | $178.85 | $182.97 | $178.85 | $182.91 | $182.91 | 770,914 |
| 2022-10-03 | $172.94 | $176.74 | $171.18 | $175.75 | $175.75 | 858,793 |
| 2022-09-30 | $171.65 | $174.96 | $170.76 | $170.91 | $170.91 | 1,057,840 |
| 2022-09-29 | $173.72 | $174.00 | $170.07 | $172.02 | $172.02 | 1,415,480 |
| 2022-09-28 | $172.24 | $176.83 | $171.24 | $175.83 | $175.83 | 1,298,032 |
| 2022-09-27 | $172.60 | $173.99 | $169.38 | $170.87 | $170.87 | 1,541,615 |
| 2022-09-26 | $172.53 | $175.00 | $169.93 | $170.45 | $170.45 | 1,053,107 |
| 2022-09-23 | $174.88 | $174.96 | $170.81 | $173.27 | $173.27 | 1,979,160 |
| 2022-09-22 | $182.04 | $182.25 | $177.28 | $177.79 | $177.11 | 1,103,604 |
| 2022-09-21 | $185.84 | $187.88 | $182.00 | $182.00 | $181.30 | 547,304 |
| 2022-09-20 | $186.36 | $186.42 | $183.56 | $184.76 | $184.05 | 490,300 |
| 2022-09-19 | $184.00 | $188.01 | $184.00 | $187.88 | $187.16 | 489,076 |
| 2022-09-16 | $186.75 | $186.85 | $184.25 | $185.97 | $185.26 | 575,324 |
| 2022-09-15 | $189.24 | $192.15 | $188.15 | $188.99 | $188.27 | 593,343 |
| 2022-09-14 | $190.30 | $190.62 | $188.08 | $190.16 | $189.43 | 414,544 |
| 2022-09-13 | $192.81 | $193.59 | $189.26 | $189.92 | $189.19 | 498,170 |
| 2022-09-12 | $196.68 | $198.15 | $196.18 | $197.59 | $196.83 | 457,350 |
| 2022-09-09 | $193.43 | $195.69 | $193.04 | $195.35 | $194.60 | 411,204 |
| 2022-09-08 | $188.32 | $191.82 | $187.60 | $191.76 | $191.76 | 606,329 |
| 2022-09-07 | $185.20 | $190.13 | $185.20 | $189.80 | $189.80 | 657,816 |
| 2022-09-06 | $187.64 | $187.83 | $184.50 | $185.51 | $185.51 | 650,124 |
| 2022-09-02 | $190.19 | $190.82 | $186.02 | $186.85 | $186.85 | 708,959 |
| 2022-09-01 | $188.37 | $188.37 | $185.39 | $187.95 | $187.95 | 953,217 |
| 2022-08-31 | $191.44 | $192.11 | $189.42 | $189.71 | $189.71 | 471,892 |
| 2022-08-30 | $194.27 | $194.27 | $190.00 | $190.88 | $190.88 | 457,022 |
| 2022-08-29 | $193.34 | $195.11 | $192.50 | $193.47 | $193.47 | 442,309 |
| 2022-08-26 | $201.42 | $201.42 | $194.81 | $194.82 | $194.82 | 658,476 |
| 2022-08-25 | $199.16 | $201.20 | $198.52 | $201.18 | $201.18 | 600,685 |
| 2022-08-24 | $196.65 | $198.75 | $196.01 | $197.97 | $197.97 | 680,532 |
| 2022-08-23 | $196.99 | $198.67 | $196.17 | $196.56 | $196.56 | 656,597 |
| 2022-08-22 | $198.09 | $198.19 | $196.02 | $196.50 | $196.50 | 472,707 |
| 2022-08-19 | $202.86 | $203.19 | $200.04 | $200.66 | $200.66 | 471,349 |
| 2022-08-18 | $203.43 | $204.94 | $202.53 | $204.66 | $204.66 | 441,875 |
| 2022-08-17 | $204.03 | $204.90 | $202.04 | $203.41 | $203.41 | 481,545 |
| 2022-08-16 | $205.26 | $207.54 | $204.69 | $206.62 | $206.62 | 385,547 |
| 2022-08-15 | $203.95 | $206.02 | $203.48 | $205.82 | $205.82 | 472,143 |
| 2022-08-12 | $202.97 | $205.51 | $202.30 | $205.49 | $205.49 | 716,804 |
| 2022-08-11 | $203.22 | $205.04 | $201.69 | $201.96 | $201.96 | 611,274 |
| 2022-08-10 | $199.22 | $201.39 | $199.19 | $201.19 | $201.19 | 437,743 |
| 2022-08-09 | $197.92 | $197.92 | $195.10 | $195.86 | $195.86 | 436,339 |
| 2022-08-08 | $198.04 | $200.46 | $197.90 | $198.30 | $198.30 | 514,009 |
| 2022-08-05 | $193.31 | $196.71 | $192.84 | $196.65 | $196.65 | 368,778 |
| 2022-08-04 | $196.24 | $196.24 | $194.85 | $195.27 | $195.27 | 567,264 |
| 2022-08-03 | $194.86 | $196.62 | $194.21 | $196.01 | $196.01 | 493,390 |
| 2022-08-02 | $193.76 | $195.66 | $192.91 | $193.61 | $193.61 | 664,297 |
| 2022-08-01 | $193.49 | $195.50 | $192.12 | $194.67 | $194.67 | 641,303 |
| 2022-07-29 | $193.16 | $195.28 | $192.35 | $194.79 | $194.79 | 447,977 |
| 2022-07-28 | $190.56 | $192.90 | $188.43 | $192.84 | $192.84 | 596,460 |
| 2022-07-27 | $187.11 | $190.43 | $186.55 | $189.72 | $189.72 | 480,815 |
| 2022-07-26 | $186.67 | $186.86 | $185.31 | $185.79 | $185.79 | 500,518 |
| 2022-07-25 | $187.24 | $187.77 | $185.44 | $187.38 | $187.38 | 1,201,585 |
| 2022-07-22 | $189.10 | $189.77 | $185.27 | $186.54 | $186.54 | 488,828 |
| 2022-07-21 | $186.64 | $188.89 | $185.55 | $188.89 | $188.89 | 784,398 |
| 2022-07-20 | $184.77 | $187.99 | $184.56 | $187.67 | $187.67 | 628,777 |
| 2022-07-19 | $181.06 | $185.03 | $180.96 | $184.96 | $184.96 | 499,382 |
| 2022-07-18 | $181.18 | $182.33 | $178.49 | $178.97 | $178.97 | 819,940 |
| 2022-07-15 | $177.94 | $179.23 | $175.61 | $179.17 | $179.17 | 759,482 |
| 2022-07-14 | $175.23 | $176.09 | $173.15 | $175.73 | $175.73 | 832,553 |
| 2022-07-13 | $175.62 | $178.65 | $175.04 | $177.73 | $177.73 | 948,679 |
| 2022-07-12 | $178.04 | $180.10 | $177.04 | $178.10 | $178.10 | 4,519,859 |
| 2022-07-11 | $180.22 | $180.94 | $178.44 | $178.68 | $178.68 | 1,776,690 |
| 2022-07-08 | $181.55 | $183.12 | $180.00 | $181.53 | $181.53 | 670,326 |
| 2022-07-07 | $179.34 | $182.47 | $179.34 | $182.18 | $182.18 | 749,599 |
| 2022-07-06 | $179.08 | $180.52 | $176.18 | $178.02 | $178.02 | 616,695 |
| 2022-07-05 | $175.62 | $179.30 | $173.39 | $179.24 | $179.24 | 892,700 |
| 2022-07-01 | $175.76 | $178.88 | $174.56 | $178.60 | $178.60 | 793,768 |
| 2022-06-30 | $175.31 | $178.27 | $173.51 | $176.11 | $176.11 | 874,503 |
| 2022-06-29 | $179.65 | $179.77 | $176.45 | $177.89 | $177.89 | 855,111 |
| 2022-06-28 | $183.85 | $185.31 | $179.58 | $179.69 | $179.69 | 653,756 |
| 2022-06-27 | $183.03 | $183.80 | $180.91 | $182.59 | $182.59 | 1,023,731 |
| 2022-06-24 | $177.91 | $182.31 | $177.54 | $182.31 | $182.31 | 1,050,256 |
| 2022-06-23 | $174.71 | $176.53 | $173.16 | $176.20 | $176.20 | 1,141,835 |
| 2022-06-22 | $172.57 | $176.06 | $171.88 | $174.67 | $174.09 | 957,402 |
| 2022-06-21 | $174.88 | $177.01 | $174.09 | $175.07 | $174.49 | 1,265,629 |
| 2022-06-17 | $171.57 | $174.21 | $170.38 | $172.36 | $171.79 | 1,401,190 |
| 2022-06-16 | $175.10 | $175.44 | $169.62 | $170.70 | $170.13 | 1,894,346 |
| 2022-06-15 | $178.66 | $181.58 | $176.19 | $179.21 | $178.61 | 632,380 |
| 2022-06-14 | $178.48 | $178.95 | $175.14 | $176.83 | $176.24 | 1,378,746 |
| 2022-06-13 | $181.51 | $182.23 | $176.70 | $177.49 | $176.90 | 1,487,356 |
| 2022-06-10 | $188.94 | $189.77 | $186.02 | $186.57 | $185.95 | 1,008,651 |
| 2022-06-09 | $195.59 | $195.84 | $192.05 | $192.10 | $191.46 | 671,912 |
| 2022-06-08 | $198.61 | $199.17 | $195.84 | $196.49 | $195.84 | 499,167 |
| 2022-06-07 | $195.52 | $199.69 | $195.18 | $199.66 | $198.99 | 1,421,551 |
| 2022-06-06 | $198.37 | $198.69 | $196.35 | $197.23 | $196.57 | 698,693 |
| 2022-06-03 | $196.74 | $197.19 | $195.22 | $196.23 | $195.58 | 523,178 |
| 2022-06-02 | $193.84 | $198.28 | $193.63 | $198.21 | $197.55 | 709,235 |
| 2022-06-01 | $195.98 | $196.70 | $191.09 | $193.65 | $193.00 | 620,446 |
| 2022-05-31 | $196.90 | $197.06 | $194.04 | $194.97 | $194.32 | 878,625 |
| 2022-05-27 | $193.76 | $197.47 | $193.45 | $197.41 | $196.75 | 729,692 |
| 2022-05-26 | $189.32 | $193.59 | $189.32 | $192.64 | $192.00 | 945,388 |
| 2022-05-25 | $184.00 | $189.27 | $184.00 | $188.32 | $187.69 | 790,178 |
| 2022-05-24 | $185.87 | $186.29 | $181.56 | $184.76 | $184.14 | 954,233 |
| 2022-05-23 | $187.31 | $188.33 | $184.64 | $187.51 | $186.89 | 1,086,146 |
| 2022-05-20 | $187.78 | $188.50 | $180.92 | $185.40 | $184.78 | 1,105,894 |
| 2022-05-19 | $184.01 | $188.13 | $183.77 | $185.83 | $185.21 | 1,148,689 |
| 2022-05-18 | $190.27 | $190.90 | $184.68 | $185.53 | $184.91 | 1,043,442 |
| 2022-05-17 | $190.26 | $192.61 | $188.61 | $192.45 | $191.81 | 775,543 |
| 2022-05-16 | $187.65 | $188.92 | $185.95 | $187.00 | $186.38 | 817,024 |
| 2022-05-13 | $184.39 | $189.32 | $184.39 | $188.08 | $187.45 | 835,744 |
| 2022-05-12 | $179.35 | $183.72 | $178.19 | $182.18 | $181.57 | 1,104,918 |
| 2022-05-11 | $184.02 | $187.53 | $179.74 | $180.06 | $179.46 | 4,765,875 |
| 2022-05-10 | $187.22 | $188.13 | $180.29 | $183.99 | $183.38 | 1,496,250 |
| 2022-05-09 | $190.06 | $190.82 | $183.95 | $184.79 | $184.17 | 1,910,818 |
| 2022-05-06 | $195.13 | $195.44 | $190.47 | $193.00 | $192.36 | 1,014,478 |
| 2022-05-05 | $201.77 | $201.77 | $193.84 | $196.01 | $195.36 | 1,014,219 |
| 2022-05-04 | $199.00 | $204.07 | $196.01 | $203.72 | $203.04 | 863,052 |
| 2022-05-03 | $196.66 | $199.47 | $196.15 | $198.46 | $197.80 | 826,955 |
| 2022-05-02 | $195.18 | $197.50 | $192.17 | $196.66 | $196.00 | 1,062,068 |
| 2022-04-29 | $199.93 | $202.33 | $194.87 | $195.05 | $194.40 | 990,521 |
| 2022-04-28 | $198.98 | $201.76 | $195.15 | $200.90 | $200.23 | 1,163,110 |
| 2022-04-27 | $197.91 | $199.60 | $195.97 | $197.06 | $196.40 | 1,739,562 |
| 2022-04-26 | $202.16 | $202.31 | $197.20 | $197.30 | $196.64 | 886,156 |
| 2022-04-25 | $200.47 | $203.63 | $198.33 | $203.45 | $202.77 | 990,308 |
| 2022-04-22 | $206.84 | $206.96 | $202.00 | $202.14 | $201.47 | 767,108 |
| 2022-04-21 | $213.98 | $214.37 | $206.93 | $207.56 | $206.87 | 578,254 |
| 2022-04-20 | $212.24 | $213.44 | $211.29 | $212.08 | $211.37 | 528,005 |
| 2022-04-19 | $206.74 | $211.51 | $206.74 | $211.12 | $210.42 | 574,563 |
| 2022-04-18 | $207.17 | $207.77 | $205.58 | $206.57 | $205.88 | 519,826 |
| 2022-04-14 | $209.62 | $210.85 | $207.63 | $207.73 | $207.04 | 353,006 |
| 2022-04-13 | $206.15 | $209.68 | $206.15 | $209.45 | $208.75 | 399,593 |
| 2022-04-12 | $207.43 | $209.90 | $205.03 | $205.71 | $205.02 | 770,549 |
| 2022-04-11 | $205.63 | $208.00 | $205.18 | $205.54 | $204.86 | 1,110,598 |
| 2022-04-08 | $207.22 | $208.72 | $205.80 | $206.53 | $205.84 | 401,532 |
| 2022-04-07 | $207.68 | $208.57 | $204.35 | $207.31 | $206.62 | 710,651 |
| 2022-04-06 | $208.61 | $209.03 | $206.23 | $207.74 | $207.05 | 1,199,476 |
| 2022-04-05 | $214.62 | $215.77 | $209.95 | $210.44 | $209.74 | 1,075,704 |
| 2022-04-04 | $214.77 | $215.09 | $213.30 | $214.67 | $213.95 | 1,403,877 |
| 2022-04-01 | $213.55 | $214.96 | $212.30 | $214.33 | $213.62 | 648,536 |
| 2022-03-31 | $215.24 | $216.49 | $212.52 | $212.52 | $211.81 | 654,409 |
| 2022-03-30 | $218.45 | $218.60 | $214.44 | $215.54 | $214.82 | 503,691 |
| 2022-03-29 | $215.24 | $219.35 | $215.24 | $219.03 | $218.30 | 1,189,867 |
| 2022-03-28 | $213.25 | $213.58 | $210.69 | $213.58 | $212.87 | 1,089,259 |
| 2022-03-25 | $212.88 | $213.53 | $211.42 | $213.49 | $212.78 | 619,122 |
| 2022-03-24 | $211.43 | $212.80 | $210.23 | $212.80 | $212.09 | 959,270 |
| 2022-03-23 | $212.97 | $213.45 | $210.44 | $210.54 | $209.84 | 2,108,856 |
| 2022-03-22 | $213.33 | $215.81 | $213.33 | $214.57 | $213.29 | 1,579,694 |
| 2022-03-21 | $213.59 | $214.81 | $211.10 | $212.68 | $211.41 | 1,138,668 |
| 2022-03-18 | $210.53 | $213.78 | $210.00 | $213.48 | $212.21 | 1,191,633 |
| 2022-03-17 | $207.15 | $211.39 | $207.04 | $211.30 | $210.04 | 707,933 |
| 2022-03-16 | $203.89 | $208.26 | $202.84 | $208.26 | $207.02 | 1,005,424 |
| 2022-03-15 | $199.49 | $202.31 | $199.24 | $202.23 | $201.02 | 1,072,348 |
| 2022-03-14 | $202.39 | $203.13 | $198.09 | $199.01 | $197.82 | 812,001 |
| 2022-03-11 | $206.17 | $206.84 | $201.83 | $201.95 | $200.75 | 689,177 |
| 2022-03-10 | $202.53 | $205.21 | $201.93 | $204.96 | $203.74 | 884,862 |
| 2022-03-09 | $203.15 | $206.06 | $202.37 | $205.08 | $203.86 | 1,005,902 |
| 2022-03-08 | $198.94 | $204.18 | $198.06 | $199.42 | $198.23 | 1,218,506 |
| 2022-03-07 | $205.20 | $205.51 | $198.69 | $198.73 | $197.55 | 1,418,298 |
| 2022-03-04 | $206.93 | $207.48 | $203.50 | $205.36 | $204.14 | 1,123,070 |
| 2022-03-03 | $211.60 | $212.22 | $207.38 | $208.91 | $207.66 | 936,955 |
| 2022-03-02 | $207.42 | $211.90 | $207.37 | $210.98 | $209.72 | 672,423 |
| 2022-03-01 | $209.49 | $210.57 | $204.66 | $206.14 | $204.91 | 577,768 |
| 2022-02-28 | $207.27 | $211.16 | $207.27 | $210.01 | $208.76 | 858,120 |
| 2022-02-25 | $204.42 | $209.59 | $203.69 | $209.59 | $208.34 | 792,192 |
| 2022-02-24 | $195.08 | $204.68 | $194.57 | $204.20 | $202.98 | 2,212,865 |
| 2022-02-23 | $205.23 | $206.22 | $199.84 | $199.99 | $198.80 | 1,161,563 |
| 2022-02-22 | $205.82 | $207.64 | $202.65 | $203.81 | $202.59 | 1,380,586 |
| 2022-02-18 | $207.81 | $209.95 | $206.05 | $206.68 | $205.45 | 602,526 |
| 2022-02-17 | $211.55 | $212.07 | $207.90 | $208.25 | $207.01 | 410,211 |
| 2022-02-16 | $212.01 | $214.16 | $211.38 | $213.40 | $212.13 | 482,693 |
| 2022-02-15 | $209.94 | $213.17 | $209.51 | $212.93 | $211.66 | 484,912 |
| 2022-02-14 | $209.06 | $210.89 | $206.71 | $208.07 | $206.83 | 671,223 |
| 2022-02-11 | $212.02 | $214.01 | $207.60 | $209.15 | $207.90 | 584,872 |
| 2022-02-10 | $211.76 | $216.92 | $210.48 | $211.76 | $210.50 | 671,280 |
| 2022-02-09 | $212.49 | $214.77 | $212.49 | $214.77 | $213.49 | 1,114,492 |
| 2022-02-08 | $207.29 | $210.89 | $207.14 | $210.60 | $209.34 | 661,890 |
| 2022-02-07 | $207.17 | $209.04 | $206.42 | $207.31 | $206.07 | 829,516 |
| 2022-02-04 | $205.78 | $208.48 | $203.82 | $206.89 | $205.66 | 552,108 |
| 2022-02-03 | $207.88 | $209.32 | $205.72 | $206.05 | $204.82 | 950,452 |
| 2022-02-02 | $211.16 | $211.44 | $208.01 | $209.93 | $208.68 | 830,596 |
| 2022-02-01 | $209.07 | $210.99 | $206.15 | $210.76 | $209.50 | 1,038,950 |
| 2022-01-31 | $202.15 | $208.34 | $201.73 | $208.21 | $206.97 | 1,008,217 |
| 2022-01-28 | $199.13 | $202.82 | $195.92 | $202.75 | $201.54 | 1,160,795 |
| 2022-01-27 | $204.26 | $206.39 | $197.92 | $198.93 | $197.74 | 765,037 |
| 2022-01-26 | $207.80 | $209.39 | $200.33 | $202.22 | $201.01 | 827,637 |
| 2022-01-25 | $205.00 | $207.38 | $200.72 | $204.56 | $203.34 | 1,168,470 |
| 2022-01-24 | $201.14 | $208.24 | $197.35 | $207.83 | $206.59 | 2,074,847 |
| 2022-01-21 | $206.70 | $209.18 | $203.75 | $203.75 | $202.54 | 3,159,129 |
| 2022-01-20 | $212.44 | $215.60 | $207.59 | $207.91 | $206.67 | 911,545 |
| 2022-01-19 | $215.41 | $216.23 | $211.23 | $211.27 | $210.01 | 786,581 |
| 2022-01-18 | $217.95 | $218.20 | $213.90 | $214.28 | $213.00 | 1,053,783 |
| 2022-01-14 | $218.69 | $219.94 | $216.28 | $219.76 | $218.45 | 551,296 |
| 2022-01-13 | $222.78 | $224.00 | $219.55 | $220.13 | $218.82 | 962,283 |
| 2022-01-12 | $223.87 | $224.85 | $220.72 | $221.90 | $220.58 | 627,065 |
| 2022-01-11 | $220.65 | $222.79 | $218.46 | $222.67 | $221.34 | 485,594 |
| 2022-01-10 | $220.00 | $220.15 | $216.00 | $220.09 | $218.78 | 665,063 |
| 2022-01-07 | $222.70 | $224.25 | $220.45 | $220.93 | $219.61 | 684,122 |
| 2022-01-06 | $222.28 | $224.47 | $220.14 | $222.64 | $221.31 | 668,021 |
| 2022-01-05 | $228.25 | $229.09 | $221.57 | $221.57 | $220.25 | 566,238 |
| 2022-01-04 | $228.68 | $229.60 | $226.80 | $227.97 | $226.61 | 715,394 |
| 2022-01-03 | $226.87 | $228.74 | $225.79 | $227.46 | $226.10 | 628,389 |
| 2021-12-31 | $226.19 | $227.61 | $225.88 | $226.01 | $224.66 | 480,140 |
| 2021-12-30 | $227.00 | $228.42 | $226.17 | $226.36 | $225.01 | 563,253 |
| 2021-12-29 | $226.07 | $226.69 | $224.78 | $226.47 | $225.12 | 508,274 |
| 2021-12-28 | $226.59 | $228.10 | $225.39 | $226.02 | $224.67 | 618,727 |
| 2021-12-27 | $224.56 | $226.62 | $223.10 | $226.62 | $225.27 | 685,725 |
| 2021-12-23 | $224.27 | $225.81 | $223.92 | $225.18 | $222.77 | 493,757 |
| 2021-12-22 | $221.58 | $223.62 | $221.30 | $223.46 | $221.06 | 573,298 |
| 2021-12-21 | $217.56 | $221.73 | $217.56 | $221.69 | $219.31 | 693,443 |
| 2021-12-20 | $215.99 | $216.46 | $212.50 | $215.40 | $213.09 | 1,885,692 |
| 2021-12-17 | $217.95 | $220.80 | $215.50 | $219.03 | $216.68 | 900,541 |
| 2021-12-16 | $223.46 | $223.80 | $217.45 | $218.33 | $215.99 | 1,128,224 |
| 2021-12-15 | $219.08 | $221.99 | $216.19 | $221.62 | $219.24 | 703,721 |
| 2021-12-14 | $219.38 | $221.63 | $218.15 | $218.90 | $216.55 | 762,788 |
| 2021-12-13 | $222.75 | $223.51 | $219.44 | $220.65 | $218.28 | 821,316 |
| 2021-12-10 | $224.90 | $225.47 | $221.50 | $222.92 | $220.53 | 487,576 |
| 2021-12-09 | $226.56 | $227.09 | $223.29 | $223.38 | $220.98 | 1,043,443 |
| 2021-12-08 | $226.88 | $228.09 | $225.08 | $227.51 | $225.07 | 429,578 |
| 2021-12-07 | $224.19 | $227.88 | $224.15 | $226.08 | $223.66 | 1,086,258 |
| 2021-12-06 | $219.09 | $222.95 | $216.72 | $221.21 | $218.84 | 599,076 |
| 2021-12-03 | $221.98 | $221.98 | $215.51 | $217.14 | $214.81 | 814,444 |
| 2021-12-02 | $216.03 | $221.48 | $215.65 | $220.77 | $218.40 | 904,715 |
| 2021-12-01 | $223.71 | $224.98 | $215.12 | $215.13 | $212.82 | 741,754 |
| 2021-11-30 | $223.30 | $224.19 | $218.31 | $219.65 | $217.29 | 891,321 |
| 2021-11-29 | $227.84 | $228.22 | $223.34 | $224.85 | $222.44 | 964,608 |
| 2021-11-26 | $226.12 | $226.85 | $222.23 | $224.51 | $222.10 | 540,634 |
| 2021-11-24 | $229.88 | $232.06 | $229.02 | $231.61 | $229.13 | 351,665 |
| 2021-11-23 | $231.78 | $233.00 | $229.08 | $231.30 | $228.82 | 414,019 |
| 2021-11-22 | $233.69 | $234.73 | $231.53 | $231.78 | $229.29 | 397,371 |
| 2021-11-19 | $232.99 | $233.81 | $232.09 | $232.09 | $229.60 | 479,825 |
| 2021-11-18 | $236.23 | $236.63 | $232.78 | $234.26 | $231.75 | 436,430 |
| 2021-11-17 | $237.28 | $237.65 | $234.37 | $235.28 | $232.76 | 2,231,362 |
| 2021-11-16 | $237.27 | $238.49 | $236.44 | $237.85 | $235.30 | 371,409 |
| 2021-11-15 | $238.84 | $238.84 | $236.82 | $237.48 | $234.93 | 441,073 |
| 2021-11-12 | $237.73 | $238.00 | $236.83 | $237.71 | $235.16 | 314,889 |
| 2021-11-11 | $236.39 | $237.63 | $235.89 | $237.05 | $234.51 | 294,968 |
| 2021-11-10 | $237.88 | $238.85 | $234.46 | $235.57 | $233.04 | 543,801 |
| 2021-11-09 | $239.37 | $240.02 | $237.58 | $238.74 | $236.18 | 432,598 |
| 2021-11-08 | $240.45 | $241.06 | $238.95 | $239.37 | $236.80 | 529,296 |
| 2021-11-05 | $238.74 | $240.24 | $237.47 | $238.81 | $236.25 | 517,610 |
| 2021-11-04 | $238.02 | $238.97 | $235.96 | $236.45 | $233.91 | 721,355 |
| 2021-11-03 | $234.55 | $238.18 | $234.21 | $237.49 | $234.94 | 859,615 |
| 2021-11-02 | $234.82 | $235.00 | $233.15 | $234.43 | $231.92 | 478,045 |
| 2021-11-01 | $230.43 | $234.62 | $230.43 | $234.51 | $232.00 | 625,889 |
| 2021-10-29 | $229.68 | $230.68 | $228.72 | $229.49 | $227.03 | 525,552 |
| 2021-10-28 | $226.96 | $229.91 | $226.96 | $229.91 | $227.44 | 375,463 |
| 2021-10-27 | $229.84 | $229.84 | $226.00 | $226.09 | $223.67 | 405,807 |
| 2021-10-26 | $232.61 | $232.78 | $230.09 | $230.18 | $227.71 | 332,396 |
| 2021-10-25 | $230.96 | $232.47 | $230.19 | $231.83 | $229.34 | 312,012 |
| 2021-10-22 | $230.26 | $231.46 | $229.00 | $230.18 | $227.71 | 252,887 |
| 2021-10-21 | $229.53 | $230.61 | $228.74 | $230.17 | $227.70 | 364,944 |
| 2021-10-20 | $228.09 | $229.99 | $227.57 | $229.52 | $227.06 | 442,268 |
| 2021-10-19 | $228.05 | $228.74 | $226.90 | $227.88 | $225.44 | 436,249 |
| 2021-10-18 | $225.99 | $227.52 | $225.18 | $227.01 | $224.58 | 421,056 |
| 2021-10-15 | $228.79 | $229.19 | $226.65 | $226.66 | $224.23 | 312,951 |
| 2021-10-14 | $225.41 | $227.06 | $225.15 | $226.98 | $224.55 | 493,635 |
| 2021-10-13 | $222.75 | $223.32 | $220.79 | $223.25 | $220.86 | 273,304 |
| 2021-10-12 | $221.72 | $223.17 | $221.56 | $222.20 | $219.82 | 263,991 |
| 2021-10-11 | $222.41 | $224.15 | $221.02 | $221.13 | $218.76 | 217,444 |
| 2021-10-08 | $224.04 | $224.50 | $222.15 | $222.26 | $219.88 | 277,251 |
| 2021-10-07 | $222.29 | $225.15 | $222.19 | $223.57 | $221.17 | 575,841 |
| 2021-10-06 | $218.90 | $220.64 | $217.22 | $220.59 | $218.22 | 449,970 |
| 2021-10-05 | $221.00 | $222.94 | $220.00 | $220.93 | $218.56 | 379,634 |
| 2021-10-04 | $221.93 | $222.79 | $219.33 | $220.33 | $217.97 | 905,183 |
| 2021-10-01 | $220.00 | $223.36 | $217.85 | $222.08 | $219.70 | 438,027 |
| 2021-09-30 | $222.75 | $222.83 | $218.67 | $218.67 | $216.33 | 508,238 |
| 2021-09-29 | $223.07 | $223.58 | $221.45 | $221.84 | $219.46 | 418,983 |
| 2021-09-28 | $225.23 | $225.72 | $221.68 | $222.03 | $219.65 | 610,915 |
| 2021-09-27 | $224.89 | $227.50 | $224.66 | $226.26 | $223.83 | 361,579 |
| 2021-09-24 | $223.94 | $225.31 | $223.05 | $224.36 | $221.95 | 349,596 |
| 2021-09-23 | $223.15 | $226.53 | $222.88 | $225.62 | $222.62 | 412,857 |
| 2021-09-22 | $220.46 | $223.59 | $220.46 | $222.17 | $219.21 | 330,422 |
| 2021-09-21 | $220.72 | $220.95 | $217.72 | $218.96 | $216.05 | 669,868 |
| 2021-09-20 | $218.70 | $220.00 | $216.27 | $219.07 | $216.16 | 757,826 |
| 2021-09-17 | $224.03 | $224.91 | $222.22 | $223.08 | $220.11 | 298,323 |
| 2021-09-16 | $223.82 | $224.90 | $222.49 | $223.99 | $221.01 | 305,130 |
| 2021-09-15 | $221.61 | $224.15 | $221.12 | $224.04 | $221.06 | 494,158 |
| 2021-09-14 | $224.58 | $224.85 | $220.87 | $221.56 | $218.61 | 334,443 |
| 2021-09-13 | $224.22 | $224.82 | $221.87 | $223.69 | $220.71 | 326,218 |
| 2021-09-10 | $226.00 | $226.04 | $222.59 | $222.74 | $219.78 | 351,336 |
| 2021-09-09 | $224.89 | $226.87 | $224.51 | $224.79 | $221.80 | 315,418 |
| 2021-09-08 | $226.40 | $226.56 | $223.90 | $225.24 | $222.24 | 342,441 |
| 2021-09-07 | $228.74 | $229.09 | $226.71 | $226.84 | $223.82 | 367,409 |
| 2021-09-03 | $229.07 | $229.49 | $228.10 | $228.78 | $225.74 | 414,446 |
| 2021-09-02 | $228.38 | $229.96 | $228.09 | $229.42 | $226.37 | 356,346 |
| 2021-09-01 | $227.28 | $228.37 | $225.57 | $227.67 | $224.64 | 487,267 |
| 2021-08-31 | $226.57 | $227.08 | $225.59 | $226.31 | $223.30 | 380,090 |
| 2021-08-30 | $227.95 | $227.98 | $226.00 | $226.78 | $223.76 | 1,275,148 |
| 2021-08-27 | $222.84 | $227.72 | $222.84 | $227.33 | $224.31 | 383,432 |
| 2021-08-26 | $224.34 | $224.66 | $222.01 | $222.37 | $219.41 | 274,468 |
| 2021-08-25 | $223.45 | $225.35 | $222.73 | $224.45 | $221.46 | 379,956 |
| 2021-08-24 | $221.80 | $223.42 | $221.53 | $223.20 | $220.23 | 324,897 |
| 2021-08-23 | $219.47 | $221.16 | $219.47 | $220.91 | $217.97 | 359,364 |
| 2021-08-20 | $214.86 | $218.12 | $214.38 | $217.95 | $215.05 | 478,958 |
| 2021-08-19 | $214.97 | $216.78 | $213.71 | $215.10 | $212.24 | 517,278 |
| 2021-08-18 | $218.76 | $220.04 | $217.05 | $217.19 | $214.30 | 405,248 |
| 2021-08-17 | $220.01 | $220.29 | $216.74 | $218.99 | $216.08 | 468,627 |
| 2021-08-16 | $222.01 | $222.48 | $220.25 | $221.82 | $218.87 | 344,155 |
| 2021-08-13 | $224.26 | $224.76 | $222.88 | $223.32 | $220.35 | 330,035 |
| 2021-08-12 | $224.64 | $224.67 | $223.10 | $224.17 | $221.19 | 412,187 |
| 2021-08-11 | $223.44 | $224.66 | $221.94 | $224.66 | $221.67 | 359,927 |
| 2021-08-10 | $222.99 | $223.98 | $222.12 | $223.12 | $220.15 | 339,238 |
| 2021-08-09 | $223.03 | $223.52 | $221.56 | $222.62 | $219.66 | 293,152 |
| 2021-08-06 | $224.07 | $224.91 | $222.71 | $223.58 | $220.61 | 353,428 |
| 2021-08-05 | $220.64 | $223.10 | $220.64 | $222.92 | $219.95 | 270,105 |
| 2021-08-04 | $220.98 | $222.58 | $220.11 | $220.17 | $217.24 | 490,910 |
| 2021-08-03 | $221.80 | $222.31 | $218.87 | $222.31 | $219.35 | 409,339 |
| 2021-08-02 | $223.17 | $225.12 | $220.87 | $221.06 | $218.12 | 1,083,558 |
| 2021-07-30 | $221.82 | $224.25 | $221.53 | $221.95 | $219.00 | 366,697 |
| 2021-07-29 | $222.53 | $224.34 | $221.84 | $222.78 | $219.82 | 336,898 |
| 2021-07-28 | $219.82 | $222.33 | $218.16 | $220.98 | $218.04 | 392,942 |
| 2021-07-27 | $219.77 | $220.00 | $217.08 | $219.00 | $216.09 | 435,078 |
| 2021-07-26 | $220.30 | $221.92 | $219.78 | $220.64 | $217.71 | 319,929 |
| 2021-07-23 | $219.80 | $220.31 | $218.15 | $220.18 | $217.25 | 338,451 |
| 2021-07-22 | $220.51 | $220.51 | $217.75 | $218.80 | $215.89 | 523,433 |
| 2021-07-21 | $218.95 | $221.23 | $218.95 | $221.04 | $218.10 | 613,930 |
| 2021-07-20 | $212.25 | $218.62 | $211.88 | $217.83 | $214.93 | 535,920 |
| 2021-07-19 | $211.94 | $213.76 | $209.53 | $211.90 | $209.08 | 1,181,314 |
| 2021-07-16 | $219.34 | $219.87 | $214.95 | $215.30 | $212.44 | 436,237 |
| 2021-07-15 | $217.93 | $218.91 | $215.65 | $217.74 | $214.84 | 544,824 |
| 2021-07-14 | $222.55 | $223.25 | $218.59 | $218.82 | $215.91 | 588,076 |
| 2021-07-13 | $224.20 | $224.20 | $221.17 | $221.33 | $218.39 | 833,425 |
| 2021-07-12 | $224.33 | $225.13 | $223.04 | $225.03 | $222.04 | 522,099 |
| 2021-07-09 | $222.11 | $224.74 | $221.74 | $224.65 | $221.66 | 310,488 |
| 2021-07-08 | $218.70 | $222.01 | $217.06 | $220.02 | $217.09 | 916,123 |
| 2021-07-07 | $223.59 | $224.63 | $220.62 | $222.36 | $219.40 | 654,436 |
| 2021-07-06 | $226.08 | $226.21 | $221.82 | $223.43 | $220.46 | 608,226 |
| 2021-07-02 | $227.57 | $227.57 | $225.36 | $225.89 | $222.89 | 748,849 |
| 2021-07-01 | $226.56 | $227.40 | $225.68 | $226.86 | $223.84 | 874,890 |
| 2021-06-30 | $224.90 | $225.83 | $224.39 | $225.28 | $222.28 | 1,040,221 |
| 2021-06-29 | $226.86 | $227.09 | $224.78 | $225.37 | $222.37 | 396,796 |
| 2021-06-28 | $228.15 | $228.15 | $224.50 | $225.69 | $222.69 | 539,975 |
| 2021-06-25 | $226.54 | $227.99 | $226.01 | $227.35 | $224.33 | 857,661 |
| 2021-06-24 | $224.98 | $226.05 | $224.32 | $226.02 | $223.01 | 449,921 |
| 2021-06-23 | $224.07 | $225.28 | $224.07 | $224.15 | $220.63 | 905,142 |
| 2021-06-22 | $223.03 | $224.27 | $221.47 | $223.69 | $220.17 | 477,291 |
| 2021-06-21 | $219.80 | $223.54 | $219.16 | $223.04 | $219.53 | 417,241 |
| 2021-06-18 | $220.41 | $221.10 | $218.13 | $218.33 | $214.90 | 581,531 |
| 2021-06-17 | $224.76 | $225.53 | $220.35 | $222.39 | $218.89 | 460,127 |
| 2021-06-16 | $225.57 | $226.30 | $223.44 | $225.24 | $221.70 | 379,839 |
| 2021-06-15 | $226.82 | $226.90 | $224.48 | $225.90 | $222.35 | 365,053 |
| 2021-06-14 | $228.21 | $228.87 | $225.94 | $226.74 | $223.18 | 608,672 |
| 2021-06-11 | $226.81 | $227.78 | $226.21 | $227.78 | $224.20 | 331,259 |
| 2021-06-10 | $227.11 | $227.80 | $225.20 | $225.88 | $222.33 | 307,903 |
| 2021-06-09 | $228.65 | $228.65 | $226.28 | $226.54 | $222.98 | 431,410 |
| 2021-06-08 | $226.21 | $228.41 | $225.31 | $228.05 | $224.46 | 687,664 |
| 2021-06-07 | $224.33 | $225.78 | $224.22 | $225.60 | $222.05 | 591,239 |
| 2021-06-04 | $224.05 | $224.54 | $222.86 | $224.11 | $220.59 | 554,120 |
| 2021-06-03 | $223.60 | $223.87 | $221.13 | $223.04 | $219.53 | 1,010,819 |
| 2021-06-02 | $225.00 | $225.15 | $223.50 | $224.77 | $221.24 | 583,753 |
| 2021-06-01 | $224.35 | $224.84 | $222.95 | $224.56 | $221.03 | 803,100 |
| 2021-05-28 | $223.66 | $223.70 | $222.09 | $222.58 | $219.08 | 307,902 |
| 2021-05-27 | $222.04 | $223.07 | $221.30 | $222.63 | $219.13 | 522,766 |
| 2021-05-26 | $218.52 | $220.94 | $218.52 | $220.67 | $217.20 | 365,700 |
| 2021-05-25 | $220.36 | $221.46 | $217.77 | $217.92 | $214.49 | 337,956 |
| 2021-05-24 | $219.14 | $220.37 | $218.16 | $219.46 | $216.01 | 498,033 |
| 2021-05-21 | $219.25 | $220.13 | $217.61 | $217.86 | $214.44 | 359,358 |
| 2021-05-20 | $216.64 | $218.15 | $215.49 | $217.59 | $214.17 | 391,659 |
| 2021-05-19 | $214.82 | $216.27 | $212.88 | $216.27 | $212.87 | 536,239 |
| 2021-05-18 | $219.84 | $220.95 | $217.73 | $217.73 | $214.31 | 589,816 |
| 2021-05-17 | $218.56 | $219.62 | $216.96 | $219.39 | $215.94 | 436,010 |
| 2021-05-14 | $216.78 | $219.84 | $216.12 | $219.70 | $216.25 | 818,459 |
| 2021-05-13 | $212.64 | $216.30 | $211.70 | $214.80 | $211.42 | 945,311 |
| 2021-05-12 | $217.07 | $218.20 | $211.43 | $211.77 | $208.44 | 630,716 |
| 2021-05-11 | $215.82 | $219.42 | $215.14 | $218.43 | $215.00 | 576,533 |
| 2021-05-10 | $223.58 | $223.89 | $219.80 | $219.85 | $216.39 | 557,689 |
| 2021-05-07 | $221.30 | $223.79 | $220.64 | $223.56 | $220.05 | 911,457 |
| 2021-05-06 | $221.21 | $221.21 | $217.85 | $221.10 | $217.62 | 862,273 |
| 2021-05-05 | $222.49 | $222.49 | $220.32 | $220.86 | $217.39 | 581,200 |
| 2021-05-04 | $221.93 | $222.37 | $219.01 | $221.27 | $217.79 | 1,059,117 |
| 2021-05-03 | $224.45 | $224.57 | $222.61 | $223.03 | $219.52 | 833,056 |
| 2021-04-30 | $223.76 | $224.97 | $222.00 | $222.49 | $218.99 | 641,849 |
| 2021-04-29 | $227.44 | $227.82 | $223.46 | $225.43 | $221.89 | 757,895 |
| 2021-04-28 | $225.44 | $226.19 | $224.62 | $225.69 | $222.14 | 746,418 |
| 2021-04-27 | $225.80 | $226.18 | $224.41 | $225.40 | $221.86 | 450,254 |
| 2021-04-26 | $224.52 | $225.56 | $224.07 | $225.24 | $221.70 | 629,334 |
| 2021-04-23 | $220.39 | $223.71 | $220.00 | $222.96 | $219.45 | 1,198,756 |
| 2021-04-22 | $220.81 | $222.48 | $218.64 | $219.21 | $215.76 | 882,682 |
| 2021-04-21 | $215.49 | $220.16 | $214.53 | $220.16 | $216.70 | 907,177 |
| 2021-04-20 | $218.82 | $219.26 | $214.22 | $215.85 | $212.46 | 1,219,346 |
| 2021-04-19 | $220.86 | $221.47 | $218.20 | $219.37 | $215.92 | 607,651 |
| 2021-04-16 | $221.78 | $221.94 | $220.04 | $221.61 | $218.13 | 721,847 |
| 2021-04-15 | $220.79 | $220.98 | $218.95 | $220.67 | $217.20 | 510,605 |
| 2021-04-14 | $218.56 | $221.53 | $218.56 | $219.41 | $215.96 | 529,995 |
| 2021-04-13 | $218.28 | $218.84 | $216.27 | $218.13 | $214.70 | 674,430 |
| 2021-04-12 | $218.09 | $218.68 | $216.69 | $218.20 | $214.77 | 686,565 |
| 2021-04-09 | $217.69 | $218.30 | $216.68 | $217.96 | $214.53 | 572,931 |
| 2021-04-08 | $217.30 | $217.66 | $215.17 | $217.44 | $214.02 | 735,662 |
| 2021-04-07 | $218.63 | $218.79 | $215.68 | $216.09 | $212.69 | 583,241 |
| 2021-04-06 | $218.46 | $220.10 | $218.21 | $218.51 | $215.07 | 853,012 |
| 2021-04-05 | $219.35 | $219.87 | $217.27 | $218.22 | $214.79 | 680,424 |
| 2021-04-01 | $215.72 | $217.38 | $215.29 | $217.38 | $213.96 | 588,258 |
| 2021-03-31 | $213.65 | $215.67 | $213.36 | $214.08 | $210.71 | 512,972 |
| 2021-03-30 | $210.27 | $213.14 | $209.00 | $212.57 | $209.23 | 636,934 |
| 2021-03-29 | $213.36 | $214.66 | $209.27 | $209.98 | $206.68 | 627,271 |
| 2021-03-26 | $212.39 | $214.25 | $210.06 | $214.12 | $210.75 | 477,634 |
| 2021-03-25 | $205.12 | $210.97 | $203.08 | $210.35 | $207.04 | 831,662 |
| 2021-03-24 | $212.35 | $213.36 | $206.87 | $206.87 | $203.07 | 822,749 |
| 2021-03-23 | $215.11 | $215.40 | $209.18 | $210.07 | $206.22 | 672,350 |
| 2021-03-22 | $217.75 | $217.82 | $215.39 | $216.25 | $212.28 | 719,975 |
| 2021-03-19 | $216.45 | $218.88 | $214.44 | $217.39 | $213.40 | 738,851 |
| 2021-03-18 | $220.59 | $222.24 | $215.78 | $216.18 | $212.21 | 801,115 |
| 2021-03-17 | $219.23 | $222.04 | $217.76 | $221.84 | $217.77 | 696,229 |
| 2021-03-16 | $223.54 | $223.54 | $219.20 | $220.44 | $216.40 | 655,194 |
| 2021-03-15 | $221.68 | $223.62 | $220.80 | $223.48 | $219.38 | 552,439 |
| 2021-03-12 | $219.74 | $221.52 | $219.02 | $221.23 | $217.17 | 659,124 |
| 2021-03-11 | $218.21 | $220.16 | $217.34 | $219.82 | $215.79 | 765,977 |
| 2021-03-10 | $215.06 | $216.94 | $214.03 | $215.48 | $211.53 | 825,379 |
| 2021-03-09 | $213.97 | $214.76 | $211.68 | $213.00 | $209.09 | 960,244 |
| 2021-03-08 | $211.12 | $213.89 | $210.00 | $210.27 | $206.41 | 958,726 |
| 2021-03-05 | $208.80 | $210.48 | $200.39 | $209.96 | $206.11 | 763,430 |
| 2021-03-04 | $210.69 | $212.44 | $202.50 | $206.13 | $202.35 | 805,235 |
| 2021-03-03 | $214.45 | $215.41 | $211.00 | $211.00 | $207.13 | 732,228 |
| 2021-03-02 | $217.30 | $217.30 | $213.57 | $213.59 | $209.67 | 805,182 |
| 2021-03-01 | $215.00 | $217.97 | $214.97 | $217.07 | $213.09 | 757,936 |
| 2021-02-26 | $212.10 | $213.64 | $207.65 | $210.84 | $206.97 | 960,965 |
| 2021-02-25 | $218.18 | $218.54 | $210.12 | $211.02 | $207.15 | 845,231 |
| 2021-02-24 | $214.72 | $218.73 | $213.97 | $218.14 | $214.14 | 538,494 |
| 2021-02-23 | $212.13 | $214.82 | $207.50 | $213.91 | $209.99 | 801,555 |
| 2021-02-22 | $215.10 | $216.97 | $214.50 | $214.68 | $210.74 | 1,131,554 |
| 2021-02-19 | $214.22 | $216.90 | $214.19 | $216.42 | $212.45 | 645,070 |
| 2021-02-18 | $213.80 | $214.23 | $211.35 | $212.64 | $208.74 | 752,272 |
| 2021-02-17 | $215.42 | $215.90 | $212.88 | $215.48 | $211.53 | 679,846 |
| 2021-02-16 | $219.45 | $219.93 | $216.01 | $216.62 | $212.65 | 795,471 |
| 2021-02-12 | $216.20 | $217.97 | $215.73 | $217.90 | $213.90 | 592,280 |
| 2021-02-11 | $217.00 | $217.98 | $214.25 | $216.77 | $212.79 | 575,426 |
| 2021-02-10 | $217.80 | $218.39 | $214.31 | $215.90 | $211.94 | 818,936 |
| 2021-02-09 | $215.66 | $217.24 | $214.80 | $216.29 | $212.32 | 635,542 |
| 2021-02-08 | $213.57 | $215.76 | $213.39 | $215.74 | $211.78 | 746,765 |
| 2021-02-05 | $211.55 | $211.98 | $210.15 | $211.94 | $208.05 | 733,479 |
| 2021-02-04 | $207.24 | $209.77 | $207.01 | $209.53 | $205.69 | 593,489 |
| 2021-02-03 | $206.28 | $206.77 | $204.45 | $206.21 | $202.43 | 614,776 |
| 2021-02-02 | $205.28 | $206.31 | $203.84 | $205.64 | $201.87 | 697,053 |
| 2021-02-01 | $201.00 | $203.40 | $199.00 | $202.84 | $199.12 | 611,090 |
| 2021-01-29 | $202.55 | $203.17 | $197.75 | $198.59 | $194.95 | 1,343,152 |
| 2021-01-28 | $202.80 | $204.48 | $201.32 | $202.26 | $198.55 | 661,130 |
| 2021-01-27 | $202.81 | $204.48 | $200.06 | $200.98 | $197.29 | 1,311,945 |
| 2021-01-26 | $209.23 | $209.70 | $205.77 | $205.77 | $201.99 | 889,778 |
| 2021-01-25 | $208.65 | $210.49 | $205.26 | $207.65 | $203.84 | 771,462 |
| 2021-01-22 | $205.95 | $208.71 | $205.51 | $208.35 | $204.53 | 866,362 |
| 2021-01-21 | $209.50 | $209.84 | $207.27 | $207.43 | $203.62 | 968,802 |
| 2021-01-20 | $208.68 | $209.93 | $207.93 | $208.99 | $205.16 | 992,357 |
| 2021-01-19 | $207.65 | $208.24 | $206.39 | $207.73 | $203.92 | 982,848 |
| 2021-01-15 | $206.60 | $207.37 | $203.37 | $205.36 | $201.59 | 1,230,159 |
| 2021-01-14 | $206.84 | $209.17 | $206.71 | $208.14 | $204.32 | 931,757 |
| 2021-01-13 | $206.91 | $207.40 | $205.11 | $205.56 | $201.79 | 840,666 |
| 2021-01-12 | $204.58 | $206.93 | $204.14 | $206.80 | $203.01 | 3,995,608 |
| 2021-01-11 | $201.35 | $204.55 | $201.00 | $203.76 | $200.02 | 614,763 |
| 2021-01-08 | $204.62 | $205.49 | $201.30 | $203.76 | $200.02 | 1,179,716 |
| 2021-01-07 | $201.81 | $204.09 | $201.81 | $203.84 | $200.10 | 1,107,562 |
| 2021-01-06 | $195.57 | $202.15 | $195.41 | $200.53 | $196.85 | 1,292,060 |
| 2021-01-05 | $191.11 | $194.99 | $191.00 | $194.27 | $190.71 | 993,785 |
| 2021-01-04 | $195.71 | $195.92 | $189.61 | $191.53 | $188.02 | 1,234,907 |
| 2020-12-31 | $194.52 | $195.21 | $192.88 | $194.68 | $191.11 | 690,622 |
| 2020-12-30 | $193.43 | $195.55 | $193.32 | $194.81 | $191.24 | 671,823 |
| 2020-12-29 | $195.59 | $196.02 | $191.65 | $192.79 | $189.25 | 696,017 |
| 2020-12-28 | $197.74 | $197.94 | $194.92 | $194.92 | $191.34 | 787,891 |
| 2020-12-24 | $196.49 | $197.18 | $195.05 | $195.89 | $192.30 | 714,361 |
| 2020-12-23 | $196.50 | $197.50 | $196.05 | $196.91 | $192.42 | 1,147,273 |
| 2020-12-22 | $194.70 | $195.80 | $194.10 | $195.48 | $191.02 | 667,461 |
| 2020-12-21 | $191.82 | $194.23 | $190.46 | $193.85 | $189.43 | 829,385 |
| 2020-12-18 | $194.99 | $195.49 | $193.18 | $193.84 | $189.42 | 739,039 |
| 2020-12-17 | $193.30 | $194.70 | $192.89 | $194.70 | $190.26 | 806,616 |
| 2020-12-16 | $193.46 | $193.91 | $191.73 | $192.68 | $188.29 | 792,849 |
| 2020-12-15 | $190.97 | $193.48 | $190.00 | $193.07 | $188.67 | 721,855 |
| 2020-12-14 | $191.40 | $192.40 | $188.81 | $189.34 | $185.02 | 836,741 |
| 2020-12-11 | $189.45 | $190.84 | $187.74 | $189.63 | $185.31 | 1,159,963 |
| 2020-12-10 | $187.30 | $190.40 | $186.87 | $190.23 | $185.89 | 649,296 |
| 2020-12-09 | $190.72 | $191.21 | $187.23 | $188.64 | $184.34 | 1,387,119 |
| 2020-12-08 | $187.20 | $189.95 | $187.10 | $189.73 | $185.40 | 882,928 |
| 2020-12-07 | $188.38 | $188.68 | $187.50 | $188.09 | $183.80 | 1,372,815 |
| 2020-12-04 | $185.92 | $188.58 | $185.65 | $188.57 | $184.27 | 876,777 |
| 2020-12-03 | $183.91 | $186.19 | $183.52 | $185.11 | $180.89 | 880,794 |
| 2020-12-02 | $182.98 | $183.94 | $182.00 | $183.60 | $179.41 | 1,115,435 |
| 2020-12-01 | $184.24 | $184.76 | $183.00 | $183.65 | $179.46 | 882,839 |
| 2020-11-30 | $184.39 | $184.70 | $181.21 | $181.90 | $177.75 | 656,694 |
| 2020-11-27 | $184.36 | $184.98 | $184.03 | $184.81 | $180.60 | 280,341 |
| 2020-11-25 | $184.27 | $184.39 | $182.80 | $184.02 | $179.82 | 563,371 |
| 2020-11-24 | $184.12 | $185.43 | $183.40 | $184.78 | $180.57 | 848,257 |
| 2020-11-23 | $180.45 | $182.81 | $180.13 | $181.96 | $177.81 | 669,721 |
| 2020-11-20 | $178.71 | $179.55 | $177.90 | $179.04 | $174.96 | 565,359 |
| 2020-11-19 | $177.41 | $179.14 | $176.68 | $179.07 | $174.99 | 709,520 |
| 2020-11-18 | $180.28 | $180.44 | $177.26 | $177.33 | $173.29 | 869,967 |
| 2020-11-17 | $177.83 | $179.98 | $176.14 | $179.58 | $175.48 | 1,080,346 |
| 2020-11-16 | $178.78 | $178.92 | $176.83 | $178.92 | $174.84 | 2,605,716 |
| 2020-11-13 | $173.16 | $175.71 | $172.85 | $175.31 | $171.31 | 899,682 |
| 2020-11-12 | $173.56 | $173.80 | $170.40 | $171.85 | $167.93 | 459,188 |
| 2020-11-11 | $175.45 | $175.45 | $173.19 | $174.39 | $170.41 | 707,139 |
| 2020-11-10 | $173.14 | $174.57 | $171.46 | $174.22 | $170.25 | 1,077,880 |
| 2020-11-09 | $176.51 | $178.00 | $172.39 | $172.59 | $168.65 | 1,390,355 |
| 2020-11-06 | $169.33 | $169.33 | $167.34 | $167.57 | $163.75 | 657,279 |
| 2020-11-05 | $166.20 | $169.10 | $166.18 | $168.71 | $164.86 | 512,838 |
| 2020-11-04 | $163.42 | $166.57 | $162.24 | $164.53 | $160.78 | 549,421 |
| 2020-11-03 | $161.90 | $164.14 | $161.48 | $163.48 | $159.75 | 516,480 |
| 2020-11-02 | $158.71 | $159.69 | $157.67 | $159.62 | $155.98 | 801,212 |
| 2020-10-30 | $157.74 | $158.64 | $155.16 | $157.11 | $153.53 | 646,868 |
| 2020-10-29 | $156.68 | $159.23 | $155.70 | $158.40 | $154.79 | 984,287 |
| 2020-10-28 | $158.41 | $159.09 | $156.73 | $156.73 | $153.16 | 826,149 |
| 2020-10-27 | $163.09 | $163.51 | $161.36 | $161.48 | $157.80 | 486,529 |
| 2020-10-26 | $164.75 | $165.44 | $161.18 | $163.03 | $159.31 | 558,637 |
| 2020-10-23 | $166.42 | $166.75 | $164.91 | $166.67 | $162.87 | 657,715 |
| 2020-10-22 | $163.51 | $165.73 | $162.80 | $165.64 | $161.86 | 1,417,238 |
| 2020-10-21 | $164.38 | $165.06 | $162.92 | $163.00 | $159.28 | 612,061 |
| 2020-10-20 | $164.88 | $165.82 | $164.03 | $164.32 | $160.57 | 551,976 |
| 2020-10-19 | $166.13 | $166.93 | $163.39 | $163.68 | $159.95 | 583,093 |
| 2020-10-16 | $166.53 | $166.85 | $165.57 | $165.64 | $161.86 | 400,702 |
| 2020-10-15 | $162.99 | $166.33 | $162.26 | $166.10 | $162.31 | 490,703 |
| 2020-10-14 | $165.88 | $167.06 | $164.72 | $165.00 | $161.24 | 453,148 |
| 2020-10-13 | $166.09 | $166.48 | $165.30 | $165.74 | $161.96 | 822,803 |
| 2020-10-12 | $166.53 | $167.15 | $165.84 | $166.92 | $163.11 | 470,496 |
| 2020-10-09 | $166.24 | $166.49 | $165.05 | $165.78 | $162.00 | 983,354 |
| 2020-10-08 | $164.36 | $165.01 | $163.70 | $165.01 | $161.25 | 741,579 |
| 2020-10-07 | $161.63 | $163.45 | $161.59 | $163.03 | $159.31 | 796,717 |
| 2020-10-06 | $161.28 | $163.68 | $159.58 | $159.93 | $156.28 | 757,547 |
| 2020-10-05 | $158.18 | $160.45 | $158.09 | $160.31 | $156.65 | 731,977 |
| 2020-10-02 | $153.13 | $157.35 | $153.05 | $156.78 | $153.20 | 644,904 |
| 2020-10-01 | $154.74 | $156.00 | $153.96 | $156.00 | $152.44 | 1,059,383 |
| 2020-09-30 | $153.68 | $155.49 | $152.63 | $153.80 | $150.29 | 767,259 |
| 2020-09-29 | $154.00 | $154.38 | $152.27 | $153.20 | $149.71 | 465,755 |
| 2020-09-28 | $152.75 | $154.46 | $152.73 | $154.01 | $150.50 | 371,005 |
| 2020-09-25 | $147.79 | $151.20 | $147.79 | $150.83 | $147.39 | 480,170 |
| 2020-09-24 | $148.84 | $150.90 | $146.88 | $148.88 | $144.96 | 668,070 |
| 2020-09-23 | $152.64 | $153.80 | $149.08 | $149.11 | $145.19 | 475,613 |
| 2020-09-22 | $151.98 | $152.93 | $150.70 | $152.74 | $148.72 | 544,814 |
| 2020-09-21 | $152.02 | $152.39 | $149.51 | $151.39 | $147.41 | 595,170 |
| 2020-09-18 | $156.52 | $157.16 | $153.49 | $155.14 | $151.06 | 457,485 |
| 2020-09-17 | $154.87 | $156.55 | $154.20 | $156.20 | $152.09 | 541,154 |
| 2020-09-16 | $157.03 | $158.96 | $156.83 | $157.12 | $152.98 | 451,279 |
| 2020-09-15 | $156.98 | $157.40 | $155.91 | $156.34 | $152.22 | 526,856 |
| 2020-09-14 | $153.91 | $156.03 | $153.68 | $155.77 | $151.67 | 601,623 |
| 2020-09-11 | $153.52 | $153.74 | $150.72 | $151.94 | $147.94 | 480,402 |
| 2020-09-10 | $155.35 | $156.44 | $152.52 | $152.67 | $148.65 | 395,775 |
| 2020-09-09 | $154.13 | $155.28 | $153.38 | $154.55 | $150.48 | 405,309 |
| 2020-09-08 | $154.00 | $154.75 | $151.58 | $152.36 | $148.35 | 579,357 |
| 2020-09-04 | $158.14 | $158.36 | $152.02 | $155.70 | $151.60 | 682,332 |
| 2020-09-03 | $161.33 | $161.40 | $155.95 | $156.74 | $152.61 | 547,636 |
| 2020-09-02 | $161.10 | $162.33 | $159.60 | $162.04 | $157.77 | 505,462 |
| 2020-09-01 | $158.52 | $160.41 | $157.83 | $160.30 | $156.08 | 449,484 |
| 2020-08-31 | $159.95 | $159.95 | $158.45 | $158.46 | $154.29 | 553,415 |
| 2020-08-28 | $159.50 | $159.94 | $158.81 | $159.94 | $155.73 | 1,581,630 |
| 2020-08-27 | $158.59 | $159.50 | $157.83 | $158.83 | $154.65 | 612,584 |
| 2020-08-26 | $158.44 | $158.72 | $157.83 | $158.05 | $153.89 | 560,519 |
| 2020-08-25 | $158.72 | $159.00 | $157.10 | $158.36 | $154.19 | 386,530 |
| 2020-08-24 | $157.40 | $158.17 | $156.70 | $158.16 | $154.00 | 561,283 |
| 2020-08-21 | $156.47 | $157.01 | $155.72 | $156.40 | $152.28 | 660,734 |
| 2020-08-20 | $156.28 | $157.73 | $156.10 | $156.98 | $152.85 | 350,683 |
| 2020-08-19 | $158.48 | $158.90 | $157.42 | $157.69 | $153.54 | 422,151 |
| 2020-08-18 | $159.24 | $159.37 | $157.48 | $158.16 | $154.00 | 640,994 |
| 2020-08-17 | $158.95 | $159.46 | $158.60 | $159.36 | $155.17 | 572,668 |
| 2020-08-14 | $158.16 | $159.24 | $157.84 | $158.56 | $154.39 | 582,964 |
| 2020-08-13 | $158.42 | $159.72 | $158.36 | $158.73 | $154.55 | 470,280 |
| 2020-08-12 | $159.50 | $159.79 | $158.09 | $158.81 | $154.63 | 978,482 |
| 2020-08-11 | $159.92 | $160.60 | $157.63 | $158.10 | $153.94 | 531,376 |
| 2020-08-10 | $158.39 | $159.39 | $158.27 | $158.79 | $154.61 | 762,859 |
| 2020-08-07 | $156.52 | $158.17 | $156.30 | $158.04 | $153.88 | 624,637 |
| 2020-08-06 | $157.32 | $157.69 | $156.33 | $157.02 | $152.89 | 692,144 |
| 2020-08-05 | $156.24 | $157.41 | $155.83 | $157.35 | $153.21 | 416,857 |
| 2020-08-04 | $154.14 | $155.25 | $153.85 | $155.25 | $151.16 | 408,716 |
| 2020-08-03 | $153.36 | $154.82 | $152.48 | $154.50 | $150.43 | 1,098,282 |
| 2020-07-31 | $152.93 | $153.15 | $150.00 | $152.42 | $148.41 | 3,022,417 |
| 2020-07-30 | $151.76 | $153.62 | $150.87 | $153.37 | $149.33 | 628,915 |
| 2020-07-29 | $151.16 | $153.99 | $151.13 | $153.66 | $149.62 | 531,019 |
| 2020-07-28 | $151.25 | $152.07 | $150.31 | $150.34 | $146.38 | 439,954 |
| 2020-07-27 | $150.55 | $151.84 | $149.80 | $151.70 | $147.71 | 467,413 |
| 2020-07-24 | $151.28 | $151.51 | $149.82 | $150.23 | $146.28 | 541,536 |
| 2020-07-23 | $152.04 | $154.11 | $150.91 | $152.10 | $148.10 | 863,222 |
| 2020-07-22 | $150.79 | $152.39 | $150.63 | $152.24 | $148.23 | 648,636 |
| 2020-07-21 | $151.10 | $152.25 | $150.60 | $151.26 | $147.28 | 932,428 |
| 2020-07-20 | $149.64 | $150.35 | $149.17 | $149.88 | $145.94 | 790,900 |
| 2020-07-17 | $149.70 | $150.43 | $148.78 | $149.88 | $145.94 | 604,390 |
| 2020-07-16 | $149.22 | $149.61 | $148.27 | $149.37 | $145.44 | 505,153 |
| 2020-07-15 | $148.49 | $150.52 | $147.80 | $150.05 | $146.10 | 707,067 |
| 2020-07-14 | $143.18 | $145.58 | $142.16 | $145.48 | $141.65 | 463,791 |
| 2020-07-13 | $146.91 | $148.18 | $143.34 | $143.34 | $139.57 | 925,576 |
| 2020-07-10 | $144.03 | $145.78 | $143.39 | $145.70 | $141.87 | 419,988 |
| 2020-07-09 | $146.14 | $146.46 | $142.10 | $144.04 | $140.25 | 713,540 |
| 2020-07-08 | $145.00 | $146.39 | $143.86 | $145.97 | $142.13 | 773,442 |
| 2020-07-07 | $146.35 | $147.19 | $144.55 | $144.80 | $140.99 | 547,459 |
| 2020-07-06 | $148.71 | $149.00 | $146.76 | $147.27 | $143.39 | 562,489 |
| 2020-07-02 | $147.80 | $148.55 | $145.65 | $145.90 | $142.06 | 589,247 |
| 2020-07-01 | $146.14 | $147.15 | $144.70 | $145.24 | $141.42 | 723,874 |
| 2020-06-30 | $143.55 | $146.29 | $143.53 | $145.72 | $141.88 | 775,540 |
| 2020-06-29 | $141.92 | $144.28 | $140.36 | $143.87 | $140.08 | 969,693 |
| 2020-06-26 | $143.16 | $143.82 | $140.54 | $140.71 | $137.01 | 818,949 |
| 2020-06-25 | $141.25 | $143.96 | $140.25 | $143.92 | $140.13 | 715,540 |
| 2020-06-24 | $145.61 | $146.00 | $140.57 | $142.34 | $138.29 | 701,509 |
| 2020-06-23 | $148.60 | $148.78 | $146.95 | $147.17 | $142.98 | 708,177 |
| 2020-06-22 | $145.71 | $146.98 | $144.00 | $146.69 | $142.51 | 585,784 |
| 2020-06-19 | $148.63 | $148.99 | $144.75 | $145.96 | $141.80 | 895,565 |
| 2020-06-18 | $145.53 | $147.85 | $145.00 | $146.58 | $142.41 | 593,411 |
| 2020-06-17 | $148.78 | $149.08 | $146.41 | $146.71 | $142.53 | 792,766 |
| 2020-06-16 | $150.81 | $150.89 | $145.64 | $148.44 | $144.21 | 800,938 |
| 2020-06-15 | $138.82 | $146.15 | $138.12 | $145.52 | $141.38 | 651,784 |
| 2020-06-12 | $144.44 | $145.62 | $138.86 | $142.79 | $138.72 | 587,787 |
| 2020-06-11 | $144.41 | $145.13 | $139.32 | $139.83 | $135.85 | 1,206,732 |
| 2020-06-10 | $153.53 | $153.69 | $149.55 | $150.20 | $145.92 | 1,309,883 |
| 2020-06-09 | $154.65 | $154.81 | $152.75 | $153.67 | $149.29 | 1,261,619 |
| 2020-06-08 | $155.52 | $156.81 | $155.03 | $156.76 | $152.30 | 1,394,770 |
| 2020-06-05 | $154.25 | $155.79 | $153.05 | $153.67 | $149.29 | 1,191,358 |
| 2020-06-04 | $148.55 | $149.90 | $147.63 | $148.98 | $144.74 | 827,923 |
| 2020-06-03 | $147.39 | $149.85 | $147.27 | $149.29 | $145.04 | 1,194,399 |
| 2020-06-02 | $145.15 | $145.85 | $143.94 | $145.51 | $141.37 | 975,643 |
| 2020-06-01 | $142.97 | $145.34 | $142.37 | $144.30 | $140.19 | 1,181,678 |
| 2020-05-29 | $141.73 | $142.96 | $140.42 | $142.36 | $138.31 | 715,722 |
| 2020-05-28 | $146.07 | $146.07 | $142.01 | $142.61 | $138.55 | 1,778,045 |
| 2020-05-27 | $143.98 | $144.85 | $139.84 | $144.73 | $140.61 | 1,127,618 |
| 2020-05-26 | $142.08 | $142.59 | $141.11 | $141.35 | $137.32 | 1,032,391 |
| 2020-05-22 | $137.30 | $137.90 | $135.94 | $137.55 | $133.63 | 887,512 |
| 2020-05-21 | $136.72 | $137.72 | $135.46 | $136.95 | $133.05 | 652,581 |
| 2020-05-20 | $135.79 | $137.44 | $135.75 | $136.69 | $132.80 | 790,871 |
| 2020-05-19 | $135.17 | $136.50 | $133.55 | $133.67 | $129.86 | 805,863 |
| 2020-05-18 | $133.17 | $136.03 | $133.17 | $135.33 | $131.48 | 996,835 |
| 2020-05-15 | $126.00 | $128.80 | $124.96 | $128.24 | $124.59 | 1,098,288 |
| 2020-05-14 | $123.62 | $126.93 | $121.00 | $126.85 | $123.24 | 886,993 |
| 2020-05-13 | $129.36 | $129.37 | $123.95 | $125.64 | $122.06 | 1,326,869 |
| 2020-05-12 | $135.19 | $135.56 | $130.10 | $130.10 | $126.39 | 1,194,004 |
| 2020-05-11 | $133.71 | $135.69 | $132.87 | $134.50 | $130.67 | 891,467 |
| 2020-05-08 | $133.15 | $135.38 | $132.53 | $135.21 | $131.36 | 855,540 |
| 2020-05-07 | $130.58 | $132.17 | $130.24 | $130.95 | $127.22 | 778,575 |
| 2020-05-06 | $130.16 | $130.79 | $128.41 | $128.75 | $125.08 | 772,818 |
| 2020-05-05 | $130.12 | $131.85 | $128.91 | $129.21 | $125.53 | 1,206,508 |
| 2020-05-04 | $126.28 | $128.19 | $124.79 | $128.09 | $124.44 | 977,183 |
| 2020-05-01 | $129.60 | $129.73 | $126.13 | $127.63 | $124.00 | 1,472,226 |
| 2020-04-30 | $134.36 | $134.38 | $132.11 | $132.24 | $128.47 | 950,535 |
| 2020-04-29 | $134.57 | $137.44 | $133.43 | $136.24 | $132.36 | 1,041,274 |
| 2020-04-28 | $132.34 | $133.35 | $129.20 | $130.60 | $126.88 | 1,086,798 |
| 2020-04-27 | $125.77 | $130.08 | $125.59 | $129.27 | $125.59 | 1,472,641 |
| 2020-04-24 | $123.51 | $125.25 | $122.31 | $124.56 | $121.01 | 1,478,313 |
| 2020-04-23 | $122.42 | $124.81 | $121.80 | $122.58 | $119.09 | 1,088,882 |
| 2020-04-22 | $122.24 | $122.90 | $120.85 | $121.58 | $118.12 | 880,782 |
| 2020-04-21 | $120.35 | $121.65 | $118.75 | $119.79 | $116.38 | 1,220,104 |
| 2020-04-20 | $122.87 | $125.44 | $122.00 | $123.10 | $119.59 | 1,513,781 |
| 2020-04-17 | $124.09 | $125.59 | $123.29 | $124.90 | $121.34 | 1,538,620 |
| 2020-04-16 | $121.00 | $121.81 | $118.06 | $120.09 | $116.67 | 1,371,097 |
| 2020-04-15 | $121.29 | $121.64 | $119.60 | $120.51 | $117.08 | 1,223,583 |
| 2020-04-14 | $125.30 | $126.80 | $123.69 | $125.15 | $121.59 | 1,563,165 |
| 2020-04-13 | $125.40 | $125.65 | $120.83 | $122.40 | $118.91 | 2,018,718 |
| 2020-04-09 | $124.12 | $127.49 | $123.70 | $125.77 | $122.19 | 1,993,280 |
| 2020-04-08 | $117.33 | $121.83 | $116.23 | $121.24 | $117.79 | 1,999,881 |
| 2020-04-07 | $119.03 | $121.32 | $115.34 | $115.63 | $112.34 | 2,469,208 |
| 2020-04-06 | $110.50 | $115.35 | $110.50 | $114.97 | $111.70 | 2,266,796 |
| 2020-04-03 | $108.87 | $109.83 | $104.83 | $106.26 | $103.23 | 1,913,660 |
| 2020-04-02 | $108.02 | $111.91 | $106.66 | $109.19 | $106.08 | 2,238,884 |
| 2020-04-01 | $110.79 | $111.31 | $107.40 | $108.43 | $105.34 | 1,869,719 |
| 2020-03-31 | $116.46 | $117.47 | $113.59 | $115.44 | $112.15 | 1,958,052 |
| 2020-03-30 | $115.06 | $116.83 | $112.51 | $116.79 | $113.46 | 2,139,982 |
| 2020-03-27 | $114.49 | $117.40 | $112.51 | $114.46 | $111.20 | 2,461,298 |
| 2020-03-26 | $112.78 | $118.67 | $112.61 | $118.06 | $114.70 | 2,514,206 |
| 2020-03-25 | $109.46 | $115.93 | $107.01 | $111.89 | $108.70 | 3,858,750 |
| 2020-03-24 | $104.25 | $108.73 | $103.51 | $108.47 | $105.38 | 3,369,205 |
| 2020-03-23 | $100.76 | $101.30 | $95.51 | $98.45 | $95.65 | 3,762,678 |
| 2020-03-20 | $105.99 | $109.04 | $101.04 | $101.42 | $98.53 | 4,583,392 |
| 2020-03-19 | $100.01 | $106.78 | $96.43 | $104.42 | $101.45 | 3,269,825 |
| 2020-03-18 | $104.31 | $107.01 | $96.11 | $101.38 | $98.49 | 3,065,039 |
| 2020-03-17 | $107.97 | $111.67 | $103.03 | $111.09 | $107.93 | 3,663,258 |
| 2020-03-16 | $110.04 | $113.97 | $103.62 | $106.60 | $103.56 | 3,135,394 |
| 2020-03-13 | $120.72 | $123.00 | $112.60 | $122.64 | $119.15 | 3,204,380 |
| 2020-03-12 | $119.18 | $121.40 | $112.00 | $114.12 | $110.87 | 4,698,947 |
| 2020-03-11 | $132.90 | $133.68 | $126.19 | $127.56 | $123.93 | 2,070,858 |
| 2020-03-10 | $136.14 | $136.40 | $129.45 | $136.33 | $132.45 | 2,040,978 |
| 2020-03-09 | $136.00 | $137.72 | $131.38 | $131.72 | $127.53 | 2,205,411 |
| 2020-03-06 | $144.31 | $146.85 | $142.19 | $145.58 | $140.95 | 1,418,569 |
| 2020-03-05 | $150.49 | $151.05 | $146.89 | $148.56 | $143.84 | 1,164,315 |
| 2020-03-04 | $151.59 | $153.85 | $150.07 | $153.78 | $148.89 | 633,066 |
| 2020-03-03 | $152.85 | $155.23 | $147.52 | $149.07 | $144.33 | 889,373 |
| 2020-03-02 | $149.07 | $152.60 | $146.38 | $152.60 | $147.75 | 1,074,228 |
| 2020-02-28 | $145.72 | $149.07 | $144.43 | $148.45 | $143.73 | 2,306,874 |
| 2020-02-27 | $152.73 | $155.78 | $149.66 | $150.15 | $145.38 | 1,370,351 |
| 2020-02-26 | $158.73 | $160.20 | $155.65 | $155.90 | $150.94 | 760,368 |
| 2020-02-25 | $164.25 | $164.72 | $157.63 | $157.97 | $152.95 | 1,644,740 |
| 2020-02-24 | $163.77 | $164.48 | $162.55 | $163.43 | $158.23 | 645,816 |
| 2020-02-21 | $169.85 | $169.85 | $167.98 | $168.43 | $163.07 | 475,327 |
| 2020-02-20 | $169.65 | $170.84 | $168.36 | $170.48 | $165.06 | 389,005 |
| 2020-02-19 | $169.87 | $170.57 | $169.61 | $169.99 | $164.58 | 412,820 |
| 2020-02-18 | $169.35 | $169.81 | $168.36 | $169.25 | $163.87 | 574,460 |
| 2020-02-14 | $169.96 | $170.11 | $169.07 | $169.74 | $164.34 | 315,723 |
| 2020-02-13 | $168.73 | $170.07 | $168.50 | $169.83 | $164.43 | 362,178 |
| 2020-02-12 | $169.18 | $169.48 | $168.53 | $169.40 | $164.01 | 770,898 |
| 2020-02-11 | $167.88 | $169.05 | $167.60 | $168.24 | $162.89 | 562,420 |
| 2020-02-10 | $165.95 | $167.06 | $165.73 | $167.06 | $161.75 | 449,170 |
| 2020-02-07 | $167.20 | $167.20 | $165.70 | $166.01 | $160.73 | 1,055,887 |
| 2020-02-06 | $168.87 | $168.90 | $167.69 | $167.77 | $162.44 | 430,358 |
| 2020-02-05 | $167.95 | $168.35 | $167.18 | $168.23 | $162.88 | 546,565 |
| 2020-02-04 | $165.83 | $166.89 | $165.62 | $166.31 | $161.02 | 551,185 |
| 2020-02-03 | $163.23 | $164.56 | $163.11 | $163.74 | $158.53 | 873,815 |
| 2020-01-31 | $164.94 | $165.00 | $161.86 | $162.30 | $157.14 | 731,075 |
| 2020-01-30 | $164.42 | $165.53 | $163.60 | $165.46 | $160.20 | 634,144 |
| 2020-01-29 | $166.47 | $166.78 | $165.47 | $165.51 | $160.25 | 503,098 |
| 2020-01-28 | $165.34 | $166.40 | $165.06 | $166.05 | $160.77 | 622,130 |
| 2020-01-27 | $164.08 | $165.33 | $163.53 | $164.35 | $159.12 | 568,618 |
| 2020-01-24 | $168.92 | $168.92 | $165.61 | $166.58 | $161.28 | 577,673 |
| 2020-01-23 | $168.29 | $168.81 | $166.68 | $168.55 | $163.19 | 520,930 |
| 2020-01-22 | $169.01 | $169.62 | $168.18 | $168.42 | $163.06 | 452,595 |
| 2020-01-21 | $168.57 | $169.12 | $168.27 | $168.53 | $163.17 | 542,259 |
| 2020-01-17 | $170.31 | $170.50 | $169.18 | $169.41 | $164.02 | 890,825 |
| 2020-01-16 | $168.95 | $169.92 | $168.86 | $169.81 | $164.41 | 614,333 |
| 2020-01-15 | $167.17 | $168.72 | $167.17 | $167.86 | $162.52 | 5,931,804 |
| 2020-01-14 | $166.78 | $168.14 | $166.40 | $167.47 | $162.14 | 3,864,089 |
| 2020-01-13 | $165.87 | $166.99 | $165.35 | $166.90 | $161.59 | 521,884 |
| 2020-01-10 | $166.26 | $166.38 | $165.25 | $165.54 | $160.28 | 625,221 |
| 2020-01-09 | $166.46 | $166.51 | $165.76 | $166.08 | $160.80 | 590,329 |
| 2020-01-08 | $165.26 | $166.26 | $165.10 | $165.71 | $160.44 | 448,031 |
| 2020-01-07 | $165.32 | $165.64 | $164.68 | $165.18 | $159.93 | 599,002 |
| 2020-01-06 | $164.20 | $165.71 | $163.78 | $165.55 | $160.29 | 846,056 |
| 2020-01-03 | $164.13 | $165.65 | $164.10 | $165.33 | $160.07 | 982,786 |
| 2020-01-02 | $166.50 | $166.57 | $164.51 | $165.93 | $160.65 | 779,055 |
| 2019-12-31 | $164.97 | $166.03 | $164.69 | $165.64 | $160.37 | 609,957 |
| 2019-12-30 | $165.95 | $166.00 | $164.61 | $165.26 | $160.01 | 570,111 |
| 2019-12-27 | $166.63 | $166.63 | $165.29 | $165.76 | $160.49 | 692,440 |
| 2019-12-26 | $166.19 | $166.48 | $165.80 | $166.27 | $160.98 | 365,795 |
| 2019-12-24 | $165.95 | $166.01 | $165.63 | $165.98 | $160.70 | 354,070 |
| 2019-12-23 | $166.93 | $166.99 | $166.17 | $166.74 | $160.57 | 655,240 |
| 2019-12-20 | $166.37 | $166.95 | $166.12 | $166.62 | $160.46 | 513,426 |
| 2019-12-19 | $165.45 | $165.93 | $165.14 | $165.93 | $159.79 | 1,496,417 |
| 2019-12-18 | $165.30 | $165.47 | $164.60 | $165.29 | $159.18 | 518,506 |
| 2019-12-17 | $164.75 | $164.96 | $164.18 | $164.88 | $158.78 | 483,416 |
| 2019-12-16 | $164.45 | $165.10 | $164.26 | $164.34 | $158.26 | 781,489 |
| 2019-12-13 | $163.86 | $164.59 | $162.66 | $163.34 | $157.30 | 428,971 |
| 2019-12-12 | $162.64 | $164.56 | $162.24 | $163.92 | $157.86 | 692,334 |
| 2019-12-11 | $162.80 | $162.88 | $162.00 | $162.54 | $156.53 | 636,471 |
| 2019-12-10 | $162.63 | $162.94 | $162.13 | $162.52 | $156.51 | 606,937 |
| 2019-12-09 | $163.25 | $163.37 | $162.63 | $162.73 | $156.71 | 387,842 |
| 2019-12-06 | $163.25 | $163.90 | $163.24 | $163.38 | $157.34 | 739,222 |
| 2019-12-05 | $162.01 | $162.32 | $161.34 | $161.85 | $155.86 | 333,670 |
| 2019-12-04 | $161.50 | $162.45 | $161.25 | $161.79 | $155.81 | 485,632 |
| 2019-12-03 | $159.99 | $160.79 | $159.26 | $160.68 | $154.74 | 797,426 |
| 2019-12-02 | $163.41 | $163.41 | $161.28 | $161.28 | $155.32 | 455,673 |
| 2019-11-29 | $163.91 | $164.08 | $162.85 | $163.00 | $156.97 | 350,453 |
| 2019-11-27 | $163.69 | $164.26 | $163.44 | $164.26 | $158.19 | 1,639,775 |
| 2019-11-26 | $162.79 | $163.46 | $162.47 | $163.18 | $157.15 | 710,944 |
| 2019-11-25 | $160.85 | $162.77 | $160.77 | $162.63 | $156.62 | 414,443 |
| 2019-11-22 | $160.20 | $160.34 | $159.34 | $160.11 | $154.19 | 230,816 |
| 2019-11-21 | $160.76 | $160.78 | $159.51 | $159.73 | $153.82 | 239,360 |
| 2019-11-20 | $160.50 | $161.42 | $159.41 | $160.52 | $154.58 | 355,940 |
| 2019-11-19 | $161.16 | $161.46 | $160.34 | $161.02 | $155.07 | 298,168 |
| 2019-11-18 | $160.91 | $160.91 | $160.26 | $160.73 | $154.79 | 367,705 |
| 2019-11-15 | $160.84 | $161.10 | $160.29 | $161.03 | $155.08 | 313,269 |
| 2019-11-14 | $159.45 | $160.24 | $159.40 | $159.83 | $153.92 | 319,721 |
| 2019-11-13 | $159.25 | $159.96 | $158.75 | $159.55 | $153.65 | 309,956 |
| 2019-11-12 | $160.12 | $160.88 | $159.78 | $159.96 | $154.04 | 740,229 |
| 2019-11-11 | $159.24 | $160.17 | $158.99 | $160.00 | $154.08 | 278,952 |
| 2019-11-08 | $159.22 | $160.14 | $158.95 | $160.14 | $154.22 | 282,095 |
| 2019-11-07 | $160.32 | $160.89 | $159.09 | $159.41 | $153.52 | 472,651 |
| 2019-11-06 | $159.84 | $159.88 | $158.85 | $159.27 | $153.38 | 640,541 |
| 2019-11-05 | $160.29 | $161.00 | $159.82 | $159.98 | $154.06 | 378,561 |
| 2019-11-04 | $159.99 | $160.26 | $159.30 | $159.79 | $153.88 | 685,456 |
| 2019-11-01 | $157.38 | $158.90 | $157.05 | $158.80 | $152.93 | 355,058 |
| 2019-10-31 | $157.45 | $157.45 | $155.63 | $156.43 | $150.65 | 341,441 |
| 2019-10-30 | $157.84 | $157.99 | $156.67 | $157.54 | $151.71 | 467,743 |
| 2019-10-29 | $157.11 | $158.24 | $156.80 | $157.80 | $151.96 | 452,402 |
| 2019-10-28 | $157.13 | $158.04 | $157.11 | $157.48 | $151.66 | 425,499 |
| 2019-10-25 | $155.45 | $156.82 | $155.19 | $156.31 | $150.53 | 373,965 |
| 2019-10-24 | $156.04 | $156.04 | $154.94 | $155.64 | $149.88 | 269,938 |
| 2019-10-23 | $155.30 | $155.67 | $154.73 | $155.42 | $149.67 | 212,444 |
| 2019-10-22 | $155.71 | $156.11 | $155.12 | $155.30 | $149.56 | 503,553 |
| 2019-10-21 | $155.54 | $156.16 | $155.36 | $155.47 | $149.72 | 343,236 |
| 2019-10-18 | $154.66 | $155.03 | $153.39 | $154.47 | $148.76 | 310,837 |
| 2019-10-17 | $154.40 | $155.24 | $154.17 | $155.01 | $149.28 | 247,753 |
| 2019-10-16 | $153.69 | $154.29 | $153.40 | $153.68 | $148.00 | 325,609 |
| 2019-10-15 | $153.10 | $154.48 | $152.69 | $154.01 | $148.31 | 287,504 |
| 2019-10-14 | $152.77 | $153.01 | $151.96 | $152.56 | $146.92 | 277,533 |
| 2019-10-11 | $152.45 | $154.42 | $152.40 | $153.19 | $147.53 | 399,218 |
| 2019-10-10 | $150.09 | $151.29 | $150.04 | $150.59 | $145.02 | 469,527 |
| 2019-10-09 | $150.07 | $150.48 | $149.38 | $150.04 | $144.49 | 497,641 |
| 2019-10-08 | $150.46 | $150.78 | $148.78 | $149.04 | $143.53 | 646,922 |
| 2019-10-07 | $151.79 | $152.72 | $151.11 | $151.51 | $145.91 | 367,111 |
| 2019-10-04 | $150.73 | $152.10 | $150.14 | $152.08 | $146.46 | 610,678 |
| 2019-10-03 | $149.12 | $150.49 | $147.49 | $150.42 | $144.86 | 839,403 |
| 2019-10-02 | $150.37 | $150.70 | $148.38 | $149.41 | $143.88 | 661,586 |
| 2019-10-01 | $154.53 | $155.36 | $151.06 | $151.29 | $145.70 | 652,450 |
| 2019-09-30 | $153.58 | $154.52 | $153.25 | $153.89 | $148.20 | 350,924 |
| 2019-09-27 | $155.04 | $155.38 | $152.58 | $153.32 | $147.65 | 406,289 |
| 2019-09-26 | $155.71 | $155.71 | $154.16 | $154.53 | $148.82 | 400,305 |
| 2019-09-25 | $154.35 | $156.02 | $153.82 | $155.71 | $149.95 | 407,999 |
| 2019-09-24 | $156.75 | $157.06 | $153.96 | $154.41 | $148.70 | 576,481 |
| 2019-09-23 | $155.88 | $156.94 | $155.61 | $156.36 | $150.58 | 295,911 |
| 2019-09-20 | $156.77 | $157.70 | $155.57 | $156.32 | $150.54 | 394,071 |
| 2019-09-19 | $157.47 | $158.18 | $156.57 | $156.66 | $150.87 | 336,943 |
| 2019-09-18 | $157.71 | $157.72 | $155.72 | $157.15 | $151.34 | 331,035 |
| 2019-09-17 | $157.73 | $157.81 | $156.96 | $157.80 | $151.96 | 559,739 |
| 2019-09-16 | $157.15 | $158.35 | $156.72 | $158.01 | $152.17 | 672,979 |
| 2019-09-13 | $158.60 | $159.19 | $157.77 | $157.88 | $151.61 | 615,277 |
| 2019-09-12 | $158.23 | $158.66 | $157.03 | $157.99 | $151.71 | 581,477 |
| 2019-09-11 | $155.96 | $157.95 | $155.18 | $157.87 | $151.60 | 442,518 |
| 2019-09-10 | $154.48 | $155.65 | $153.59 | $155.65 | $149.47 | 399,118 |
| 2019-09-09 | $154.62 | $154.97 | $153.74 | $154.76 | $148.61 | 486,216 |
| 2019-09-06 | $154.60 | $155.10 | $153.90 | $154.04 | $147.92 | 274,239 |
| 2019-09-05 | $153.52 | $155.08 | $153.39 | $154.42 | $148.29 | 469,068 |
| 2019-09-04 | $151.79 | $152.23 | $151.32 | $151.91 | $145.88 | 419,453 |
| 2019-09-03 | $151.17 | $151.58 | $149.71 | $150.32 | $144.35 | 351,899 |
| 2019-08-30 | $152.98 | $153.21 | $151.49 | $152.25 | $146.20 | 470,347 |
| 2019-08-29 | $151.30 | $152.50 | $151.30 | $152.31 | $146.26 | 449,372 |
| 2019-08-28 | $148.19 | $150.25 | $147.80 | $149.82 | $143.87 | 451,371 |
| 2019-08-27 | $151.03 | $151.07 | $148.30 | $148.45 | $142.55 | 362,697 |
| 2019-08-26 | $150.25 | $150.38 | $149.00 | $150.11 | $144.15 | 336,776 |
| 2019-08-23 | $152.17 | $153.07 | $148.44 | $148.81 | $142.90 | 373,097 |
| 2019-08-22 | $153.31 | $153.67 | $151.92 | $152.82 | $146.75 | 288,580 |
| 2019-08-21 | $153.14 | $153.24 | $152.34 | $152.94 | $146.87 | 266,687 |
| 2019-08-20 | $152.47 | $152.47 | $151.62 | $151.71 | $145.68 | 338,271 |
| 2019-08-19 | $153.07 | $153.35 | $152.51 | $152.75 | $146.68 | 381,463 |
| 2019-08-16 | $149.23 | $151.54 | $149.21 | $151.39 | $145.38 | 764,498 |
| 2019-08-15 | $149.15 | $149.26 | $147.68 | $148.51 | $142.61 | 414,210 |
| 2019-08-14 | $150.63 | $150.65 | $148.32 | $148.62 | $142.72 | 608,976 |
| 2019-08-13 | $150.98 | $154.35 | $150.61 | $152.99 | $146.91 | 551,138 |
| 2019-08-12 | $152.72 | $152.93 | $150.91 | $151.26 | $145.25 | 330,561 |
| 2019-08-09 | $154.75 | $154.75 | $152.96 | $153.40 | $147.31 | 255,738 |
| 2019-08-08 | $152.98 | $155.32 | $152.90 | $155.28 | $149.11 | 513,151 |
| 2019-08-07 | $150.33 | $152.47 | $149.23 | $152.12 | $146.08 | 499,813 |
| 2019-08-06 | $151.17 | $151.91 | $149.92 | $151.73 | $145.70 | 411,734 |
| 2019-08-05 | $151.86 | $152.33 | $148.42 | $149.96 | $144.00 | 793,199 |
| 2019-08-02 | $155.51 | $155.70 | $153.43 | $154.53 | $148.39 | 428,507 |
| 2019-08-01 | $158.86 | $159.78 | $155.63 | $156.11 | $149.91 | 1,071,332 |
| 2019-07-31 | $160.21 | $160.88 | $157.58 | $158.54 | $152.24 | 833,942 |
| 2019-07-30 | $158.11 | $160.23 | $157.78 | $160.23 | $153.87 | 624,981 |
| 2019-07-29 | $160.01 | $160.21 | $158.68 | $159.03 | $152.71 | 230,953 |
| 2019-07-26 | $158.78 | $160.21 | $158.78 | $159.98 | $153.63 | 384,334 |
| 2019-07-25 | $159.88 | $159.88 | $158.28 | $158.42 | $152.13 | 263,064 |
| 2019-07-24 | $157.63 | $160.12 | $157.54 | $160.07 | $153.71 | 495,910 |
| 2019-07-23 | $157.27 | $157.96 | $156.70 | $157.96 | $151.69 | 624,483 |
| 2019-07-22 | $156.95 | $157.42 | $156.50 | $156.64 | $150.42 | 335,174 |
| 2019-07-19 | $157.71 | $158.19 | $156.64 | $156.64 | $150.42 | 275,160 |
| 2019-07-18 | $156.77 | $157.69 | $156.42 | $157.36 | $151.11 | 435,600 |
| 2019-07-17 | $157.83 | $157.87 | $156.63 | $156.80 | $150.57 | 388,875 |
| 2019-07-16 | $157.89 | $158.55 | $157.40 | $157.89 | $151.62 | 315,579 |
| 2019-07-15 | $158.90 | $158.91 | $157.59 | $157.95 | $151.68 | 303,044 |
| 2019-07-12 | $157.43 | $158.82 | $157.26 | $158.44 | $152.15 | 360,508 |
| 2019-07-11 | $157.91 | $157.91 | $156.52 | $157.21 | $150.97 | 312,465 |
| 2019-07-10 | $158.23 | $158.42 | $157.05 | $157.63 | $151.37 | 339,519 |
| 2019-07-09 | $156.52 | $157.45 | $156.50 | $157.34 | $151.09 | 341,811 |
| 2019-07-08 | $157.98 | $158.25 | $156.92 | $157.18 | $150.94 | 326,091 |
| 2019-07-05 | $157.48 | $158.60 | $156.78 | $158.60 | $152.30 | 391,068 |
| 2019-07-03 | $157.45 | $158.31 | $157.19 | $158.28 | $151.99 | 316,362 |
| 2019-07-02 | $157.44 | $157.44 | $156.35 | $156.95 | $150.72 | 545,038 |
| 2019-07-01 | $158.60 | $159.02 | $156.64 | $157.47 | $151.22 | 700,445 |
| 2019-06-28 | $155.09 | $156.92 | $155.09 | $156.66 | $150.44 | 459,699 |
| 2019-06-27 | $152.87 | $154.76 | $152.87 | $154.67 | $148.53 | 310,902 |
| 2019-06-26 | $153.75 | $154.18 | $152.84 | $152.85 | $146.32 | 307,468 |
| 2019-06-25 | $154.53 | $154.59 | $153.11 | $153.27 | $146.72 | 319,360 |
| 2019-06-24 | $156.16 | $156.40 | $154.23 | $154.30 | $147.71 | 507,396 |
| 2019-06-21 | $156.72 | $156.72 | $155.47 | $155.74 | $149.09 | 595,201 |
| 2019-06-20 | $157.51 | $157.64 | $156.00 | $156.83 | $150.13 | 457,458 |
| 2019-06-19 | $155.54 | $156.17 | $154.94 | $156.04 | $149.37 | 358,708 |
| 2019-06-18 | $154.69 | $156.46 | $154.61 | $155.41 | $148.77 | 382,426 |
| 2019-06-17 | $153.58 | $154.35 | $153.44 | $153.69 | $147.12 | 339,420 |
| 2019-06-14 | $154.14 | $154.14 | $152.96 | $153.08 | $146.54 | 514,867 |
| 2019-06-13 | $153.75 | $154.38 | $153.31 | $154.38 | $147.79 | 397,202 |
| 2019-06-12 | $153.05 | $153.34 | $152.50 | $153.12 | $146.58 | 369,479 |
| 2019-06-11 | $154.55 | $154.79 | $152.51 | $153.09 | $146.55 | 543,027 |
| 2019-06-10 | $153.27 | $154.65 | $153.23 | $153.47 | $146.91 | 475,759 |
| 2019-06-07 | $152.15 | $153.08 | $151.91 | $152.51 | $146.00 | 363,251 |
| 2019-06-06 | $151.52 | $151.99 | $150.25 | $151.57 | $145.10 | 326,544 |
| 2019-06-05 | $151.49 | $151.75 | $149.78 | $151.40 | $144.93 | 587,836 |
| 2019-06-04 | $148.57 | $150.99 | $148.50 | $150.88 | $144.43 | 627,237 |
| 2019-06-03 | $146.96 | $148.03 | $146.38 | $147.23 | $140.94 | 595,533 |
| 2019-05-31 | $146.71 | $147.56 | $146.09 | $146.92 | $140.64 | 665,954 |
| 2019-05-30 | $148.94 | $149.81 | $147.60 | $148.46 | $142.12 | 830,032 |
| 2019-05-29 | $148.74 | $148.94 | $147.57 | $148.53 | $142.19 | 425,633 |
| 2019-05-28 | $151.03 | $151.61 | $149.54 | $149.54 | $143.15 | 371,526 |
| 2019-05-24 | $150.57 | $151.24 | $150.08 | $150.83 | $144.39 | 552,283 |
| 2019-05-23 | $151.15 | $151.15 | $149.07 | $149.90 | $143.50 | 1,172,279 |
| 2019-05-22 | $153.02 | $153.37 | $152.13 | $152.41 | $145.90 | 414,069 |
| 2019-05-21 | $152.47 | $153.83 | $152.47 | $153.72 | $147.15 | 633,047 |
| 2019-05-20 | $151.92 | $152.57 | $151.18 | $151.56 | $145.09 | 547,688 |
| 2019-05-17 | $153.60 | $154.90 | $152.69 | $152.94 | $146.41 | 890,668 |
| 2019-05-16 | $153.96 | $155.68 | $153.89 | $154.71 | $148.10 | 545,062 |
| 2019-05-15 | $152.00 | $153.93 | $151.78 | $153.63 | $147.07 | 386,819 |
| 2019-05-14 | $151.65 | $153.71 | $151.47 | $153.04 | $146.50 | 676,815 |
| 2019-05-13 | $153.03 | $153.32 | $150.80 | $151.23 | $144.77 | 826,108 |
| 2019-05-10 | $154.94 | $156.32 | $153.08 | $155.90 | $149.24 | 752,634 |
| 2019-05-09 | $154.69 | $155.90 | $153.22 | $155.60 | $148.95 | 428,938 |
| 2019-05-08 | $156.33 | $157.19 | $155.85 | $156.01 | $149.35 | 397,395 |
| 2019-05-07 | $158.19 | $158.70 | $155.46 | $156.55 | $149.86 | 391,445 |
| 2019-05-06 | $157.22 | $159.92 | $157.22 | $159.65 | $152.83 | 458,091 |
| 2019-05-03 | $157.87 | $159.80 | $157.73 | $159.74 | $152.92 | 1,203,108 |
| 2019-05-02 | $156.59 | $157.66 | $155.53 | $157.10 | $150.39 | 638,238 |
| 2019-05-01 | $158.72 | $158.72 | $156.69 | $156.69 | $150.00 | 452,665 |
| 2019-04-30 | $158.80 | $158.83 | $156.96 | $158.28 | $151.52 | 574,902 |
| 2019-04-29 | $158.60 | $159.24 | $158.42 | $158.75 | $151.97 | 340,209 |
| 2019-04-26 | $157.07 | $158.53 | $156.65 | $158.38 | $151.61 | 360,149 |
| 2019-04-25 | $157.60 | $157.60 | $155.99 | $156.97 | $150.26 | 379,701 |
| 2019-04-24 | $157.84 | $158.70 | $157.67 | $158.26 | $151.50 | 519,578 |
| 2019-04-23 | $155.79 | $157.98 | $155.79 | $157.76 | $151.02 | 668,081 |
| 2019-04-22 | $155.65 | $155.94 | $154.95 | $155.45 | $148.81 | 576,103 |
| 2019-04-18 | $156.14 | $156.30 | $154.95 | $156.01 | $149.35 | 312,745 |
| 2019-04-17 | $158.11 | $158.14 | $155.43 | $155.99 | $149.33 | 439,521 |
| 2019-04-16 | $157.94 | $158.15 | $157.13 | $157.51 | $150.78 | 663,710 |
| 2019-04-15 | $158.02 | $158.18 | $156.97 | $157.41 | $150.69 | 345,117 |
| 2019-04-12 | $157.86 | $158.08 | $157.09 | $157.78 | $151.04 | 668,610 |
| 2019-04-11 | $157.04 | $157.24 | $156.45 | $156.90 | $150.20 | 341,120 |
| 2019-04-10 | $155.32 | $156.90 | $155.31 | $156.81 | $150.11 | 517,435 |
| 2019-04-09 | $156.20 | $156.32 | $154.85 | $155.06 | $148.44 | 382,342 |
| 2019-04-08 | $156.53 | $156.81 | $155.81 | $156.81 | $150.11 | 921,337 |
| 2019-04-05 | $156.00 | $156.98 | $156.00 | $156.93 | $150.23 | 585,427 |
| 2019-04-04 | $155.31 | $155.80 | $154.67 | $155.64 | $148.99 | 694,532 |
| 2019-04-03 | $155.50 | $155.96 | $154.78 | $155.19 | $148.56 | 502,887 |
| 2019-04-02 | $154.85 | $154.85 | $153.69 | $154.45 | $147.85 | 558,628 |
| 2019-04-01 | $153.92 | $154.83 | $153.60 | $154.71 | $148.10 | 1,341,269 |
| 2019-03-29 | $153.14 | $153.49 | $152.23 | $152.80 | $146.27 | 974,468 |
| 2019-03-28 | $151.20 | $152.27 | $150.67 | $152.16 | $145.66 | 393,279 |
| 2019-03-27 | $151.85 | $152.30 | $149.85 | $151.24 | $144.33 | 317,776 |
| 2019-03-26 | $151.38 | $152.58 | $150.86 | $151.93 | $144.99 | 345,754 |
| 2019-03-25 | $149.92 | $151.19 | $148.87 | $150.31 | $143.44 | 592,304 |
| 2019-03-22 | $153.97 | $154.17 | $150.01 | $150.04 | $143.18 | 517,240 |
| 2019-03-21 | $152.10 | $155.24 | $152.10 | $154.81 | $147.73 | 464,896 |
| 2019-03-20 | $153.85 | $154.43 | $151.93 | $152.70 | $145.72 | 531,402 |
| 2019-03-19 | $155.26 | $155.26 | $153.52 | $153.85 | $146.82 | 385,193 |
| 2019-03-18 | $153.97 | $155.05 | $153.51 | $154.62 | $147.55 | 342,717 |
| 2019-03-15 | $153.57 | $154.54 | $153.33 | $153.75 | $146.72 | 274,691 |
| 2019-03-14 | $153.76 | $153.86 | $153.11 | $153.38 | $146.37 | 713,116 |
| 2019-03-13 | $153.50 | $154.35 | $153.43 | $153.78 | $146.75 | 816,527 |
| 2019-03-12 | $152.91 | $153.47 | $152.52 | $153.03 | $146.04 | 403,023 |
| 2019-03-11 | $150.83 | $152.74 | $150.65 | $152.74 | $145.76 | 289,979 |
| 2019-03-08 | $149.71 | $150.47 | $149.38 | $150.35 | $143.48 | 797,947 |
| 2019-03-07 | $151.78 | $151.84 | $150.26 | $150.64 | $143.75 | 809,169 |
| 2019-03-06 | $154.18 | $154.18 | $151.83 | $151.84 | $144.90 | 306,795 |
| 2019-03-05 | $154.87 | $154.89 | $153.99 | $154.28 | $147.23 | 334,776 |
| 2019-03-04 | $156.30 | $156.56 | $153.47 | $154.77 | $147.70 | 748,747 |
| 2019-03-01 | $155.82 | $156.15 | $154.61 | $156.00 | $148.87 | 846,599 |
| 2019-02-28 | $155.09 | $155.38 | $154.32 | $154.61 | $147.54 | 462,840 |
| 2019-02-27 | $154.44 | $155.42 | $154.19 | $155.23 | $148.13 | 627,662 |
| 2019-02-26 | $155.75 | $155.97 | $154.76 | $154.79 | $147.71 | 464,187 |
| 2019-02-25 | $156.73 | $157.08 | $155.79 | $155.89 | $148.76 | 417,005 |
| 2019-02-22 | $154.94 | $155.95 | $154.77 | $155.85 | $148.73 | 566,424 |
| 2019-02-21 | $154.69 | $154.81 | $153.77 | $154.37 | $147.31 | 471,002 |
| 2019-02-20 | $154.55 | $155.08 | $154.34 | $154.93 | $147.85 | 722,452 |
| 2019-02-19 | $153.73 | $154.92 | $153.53 | $154.52 | $147.46 | 772,670 |
| 2019-02-15 | $153.25 | $154.31 | $152.87 | $154.31 | $147.26 | 904,481 |
| 2019-02-14 | $151.45 | $153.04 | $151.13 | $152.42 | $145.45 | 703,171 |
| 2019-02-13 | $152.18 | $152.60 | $151.56 | $152.22 | $145.26 | 1,019,444 |
| 2019-02-12 | $150.84 | $151.92 | $150.74 | $151.78 | $144.84 | 753,004 |
| 2019-02-11 | $149.51 | $150.09 | $149.04 | $150.01 | $143.15 | 872,509 |
| 2019-02-08 | $148.21 | $149.13 | $147.82 | $149.12 | $142.30 | 509,347 |
| 2019-02-07 | $148.90 | $149.55 | $147.60 | $148.86 | $142.06 | 682,648 |
| 2019-02-06 | $150.06 | $150.39 | $149.17 | $149.90 | $143.05 | 665,662 |
| 2019-02-05 | $149.75 | $150.36 | $149.33 | $150.09 | $143.23 | 606,749 |
| 2019-02-04 | $148.21 | $149.63 | $147.70 | $149.58 | $142.74 | 745,315 |
| 2019-02-01 | $147.80 | $148.33 | $147.24 | $148.10 | $141.33 | 1,849,377 |
| 2019-01-31 | $146.33 | $147.68 | $146.02 | $147.45 | $140.71 | 1,123,046 |
| 2019-01-30 | $145.74 | $147.03 | $144.55 | $146.47 | $139.78 | 573,485 |
| 2019-01-29 | $145.35 | $145.51 | $144.67 | $145.00 | $138.37 | 539,492 |
| 2019-01-28 | $144.19 | $145.27 | $144.00 | $145.12 | $138.49 | 1,379,010 |
| 2019-01-25 | $144.79 | $145.78 | $144.63 | $145.53 | $138.88 | 592,815 |
| 2019-01-24 | $142.60 | $143.93 | $142.58 | $143.73 | $137.16 | 503,747 |
| 2019-01-23 | $143.42 | $144.17 | $141.51 | $142.70 | $136.18 | 507,046 |
| 2019-01-22 | $144.34 | $144.71 | $142.25 | $142.98 | $136.44 | 1,400,293 |
| 2019-01-18 | $144.22 | $145.58 | $143.83 | $145.20 | $138.56 | 647,716 |
| 2019-01-17 | $141.59 | $144.00 | $141.59 | $143.38 | $136.83 | 529,491 |
| 2019-01-16 | $141.30 | $142.64 | $141.28 | $142.07 | $135.58 | 681,530 |
| 2019-01-15 | $140.32 | $141.30 | $140.00 | $141.16 | $134.71 | 694,158 |
| 2019-01-14 | $140.09 | $140.88 | $139.74 | $140.00 | $133.60 | 794,117 |
| 2019-01-11 | $140.22 | $141.22 | $140.00 | $141.01 | $134.56 | 1,036,649 |
| 2019-01-10 | $139.02 | $140.90 | $138.61 | $140.81 | $134.37 | 466,542 |
| 2019-01-09 | $139.12 | $140.35 | $138.72 | $139.83 | $133.44 | 742,508 |
| 2019-01-08 | $137.83 | $138.67 | $136.56 | $138.61 | $132.27 | 621,235 |
| 2019-01-07 | $134.48 | $137.39 | $134.00 | $136.46 | $130.22 | 887,940 |
| 2019-01-04 | $131.33 | $134.71 | $131.25 | $134.23 | $128.09 | 841,721 |
| 2019-01-03 | $131.14 | $131.87 | $129.06 | $129.63 | $123.70 | 706,191 |
| 2019-01-02 | $130.31 | $132.45 | $129.38 | $131.88 | $125.85 | 1,153,104 |
| 2018-12-31 | $131.54 | $131.99 | $129.89 | $131.99 | $125.96 | 2,985,599 |
| 2018-12-28 | $130.81 | $132.51 | $129.66 | $130.75 | $124.77 | 2,907,024 |
| 2018-12-27 | $128.08 | $130.61 | $126.17 | $130.61 | $124.64 | 2,780,885 |
| 2018-12-26 | $124.35 | $130.02 | $123.80 | $129.89 | $123.95 | 2,637,817 |
| 2018-12-24 | $126.05 | $126.53 | $123.80 | $123.92 | $118.26 | 1,988,919 |
| 2018-12-21 | $131.00 | $131.90 | $127.12 | $127.52 | $120.99 | 2,136,425 |
| 2018-12-20 | $132.29 | $132.94 | $128.91 | $130.48 | $123.80 | 2,132,004 |
| 2018-12-19 | $135.13 | $136.77 | $131.94 | $132.71 | $125.92 | 1,260,626 |
| 2018-12-18 | $136.17 | $137.16 | $134.58 | $135.11 | $128.19 | 1,346,427 |
| 2018-12-17 | $138.01 | $138.67 | $134.40 | $135.08 | $128.16 | 1,558,156 |
| 2018-12-14 | $139.44 | $140.59 | $138.00 | $138.49 | $131.40 | 856,711 |
| 2018-12-13 | $142.51 | $143.11 | $140.21 | $140.44 | $133.25 | 775,268 |
| 2018-12-12 | $142.45 | $143.82 | $142.11 | $142.15 | $134.87 | 890,570 |
| 2018-12-11 | $143.11 | $143.66 | $140.34 | $141.06 | $133.84 | 1,506,653 |
| 2018-12-10 | $142.03 | $142.43 | $139.26 | $141.25 | $134.02 | 1,518,627 |
| 2018-12-07 | $144.84 | $145.96 | $141.16 | $141.91 | $134.64 | 1,197,682 |
| 2018-12-06 | $142.98 | $144.94 | $141.15 | $144.92 | $137.50 | 1,475,255 |
| 2018-12-04 | $150.60 | $150.88 | $144.95 | $145.13 | $137.70 | 747,645 |
| 2018-12-03 | $151.54 | $151.95 | $149.13 | $150.88 | $143.15 | 751,151 |
| 2018-11-30 | $148.12 | $149.50 | $147.87 | $149.33 | $141.68 | 684,129 |
| 2018-11-29 | $148.04 | $149.36 | $147.13 | $148.41 | $140.81 | 751,816 |
| 2018-11-28 | $145.81 | $148.61 | $144.68 | $148.58 | $140.97 | 448,737 |
| 2018-11-27 | $145.73 | $146.19 | $144.87 | $145.23 | $137.79 | 675,002 |
| 2018-11-26 | $145.50 | $146.62 | $145.31 | $146.32 | $138.83 | 402,724 |
| 2018-11-23 | $143.33 | $145.50 | $143.33 | $144.39 | $137.00 | 145,514 |
| 2018-11-21 | $143.31 | $145.62 | $143.16 | $144.42 | $137.03 | 311,231 |
| 2018-11-20 | $143.32 | $144.50 | $141.92 | $142.60 | $135.30 | 743,492 |
| 2018-11-19 | $147.78 | $148.12 | $144.65 | $145.05 | $137.62 | 544,622 |
| 2018-11-16 | $146.71 | $148.39 | $146.56 | $148.00 | $140.42 | 553,187 |
| 2018-11-15 | $145.01 | $148.01 | $144.59 | $147.69 | $140.13 | 515,027 |
| 2018-11-14 | $148.09 | $148.69 | $144.93 | $145.84 | $138.37 | 445,832 |
| 2018-11-13 | $147.56 | $149.04 | $146.61 | $146.90 | $139.38 | 303,826 |
| 2018-11-12 | $149.77 | $149.92 | $146.97 | $147.13 | $139.60 | 392,587 |
| 2018-11-09 | $151.05 | $151.10 | $148.81 | $149.86 | $142.19 | 360,436 |
| 2018-11-08 | $151.95 | $152.75 | $151.36 | $151.91 | $144.13 | 470,770 |
| 2018-11-07 | $150.72 | $152.60 | $150.38 | $152.50 | $144.69 | 662,990 |
| 2018-11-06 | $148.99 | $150.20 | $148.50 | $149.97 | $142.29 | 282,397 |
| 2018-11-05 | $149.26 | $150.00 | $148.14 | $149.30 | $141.66 | 613,654 |
| 2018-11-02 | $149.63 | $150.23 | $147.85 | $149.19 | $141.55 | 619,258 |
| 2018-11-01 | $146.68 | $149.24 | $146.50 | $148.89 | $141.27 | 1,201,718 |
| 2018-10-31 | $146.63 | $147.45 | $146.07 | $146.13 | $138.65 | 565,302 |
| 2018-10-30 | $142.45 | $145.24 | $142.18 | $145.09 | $137.66 | 476,447 |
| 2018-10-29 | $145.01 | $146.19 | $140.90 | $142.45 | $135.16 | 676,222 |
| 2018-10-26 | $143.45 | $145.01 | $140.94 | $143.10 | $135.77 | 1,066,912 |
| 2018-10-25 | $143.07 | $145.92 | $142.75 | $145.09 | $137.66 | 870,083 |
| 2018-10-24 | $147.27 | $147.76 | $142.27 | $142.38 | $135.09 | 696,808 |
| 2018-10-23 | $146.64 | $148.37 | $144.66 | $147.36 | $139.82 | 811,687 |
| 2018-10-22 | $149.75 | $150.19 | $148.42 | $148.67 | $141.06 | 400,111 |
| 2018-10-19 | $150.85 | $151.81 | $148.79 | $149.26 | $141.62 | 527,520 |
| 2018-10-18 | $152.62 | $153.16 | $150.02 | $150.60 | $142.89 | 513,360 |
| 2018-10-17 | $153.38 | $153.50 | $151.42 | $153.18 | $145.34 | 525,634 |
| 2018-10-16 | $150.82 | $153.83 | $149.80 | $153.62 | $145.75 | 446,155 |
| 2018-10-15 | $149.14 | $150.94 | $148.57 | $149.83 | $142.16 | 895,618 |
| 2018-10-12 | $150.55 | $151.06 | $147.53 | $149.29 | $141.65 | 1,234,824 |
| 2018-10-11 | $150.85 | $152.20 | $148.59 | $148.67 | $141.06 | 1,002,676 |
| 2018-10-10 | $155.70 | $155.99 | $151.45 | $151.59 | $143.83 | 1,617,813 |
| 2018-10-09 | $156.60 | $157.30 | $155.83 | $156.00 | $148.01 | 2,006,877 |
| 2018-10-08 | $156.83 | $157.27 | $155.64 | $156.83 | $148.80 | 322,844 |
| 2018-10-05 | $158.52 | $158.93 | $156.01 | $157.19 | $149.14 | 370,968 |
| 2018-10-04 | $160.19 | $160.19 | $157.97 | $158.49 | $150.38 | 652,479 |
| 2018-10-03 | $160.33 | $161.27 | $159.69 | $160.64 | $152.42 | 569,113 |
| 2018-10-02 | $160.88 | $161.17 | $159.37 | $159.68 | $151.50 | 614,309 |
| 2018-10-01 | $163.25 | $163.73 | $160.54 | $160.95 | $152.71 | 632,284 |
| 2018-09-28 | $161.48 | $162.84 | $161.47 | $162.58 | $154.26 | 993,699 |
| 2018-09-27 | $162.65 | $163.18 | $162.28 | $162.50 | $153.57 | 555,099 |
| 2018-09-26 | $163.97 | $164.00 | $162.25 | $162.32 | $153.40 | 724,441 |
| 2018-09-25 | $163.74 | $164.08 | $163.58 | $163.65 | $154.66 | 320,887 |
| 2018-09-24 | $164.08 | $164.12 | $162.80 | $163.47 | $154.49 | 829,311 |
| 2018-09-21 | $165.35 | $165.40 | $164.17 | $164.29 | $155.26 | 377,720 |
| 2018-09-20 | $164.28 | $164.92 | $163.89 | $164.83 | $155.77 | 521,576 |
| 2018-09-19 | $164.29 | $164.93 | $163.25 | $163.59 | $154.60 | 590,685 |
| 2018-09-18 | $163.82 | $164.66 | $163.63 | $164.31 | $155.28 | 290,697 |
| 2018-09-17 | $165.26 | $165.49 | $163.41 | $163.50 | $154.51 | 375,951 |
| 2018-09-14 | $164.82 | $165.66 | $164.54 | $165.30 | $156.22 | 963,232 |
| 2018-09-13 | $165.00 | $165.34 | $164.40 | $164.69 | $155.64 | 329,571 |
| 2018-09-12 | $164.43 | $164.76 | $163.19 | $164.43 | $155.39 | 338,171 |
| 2018-09-11 | $163.95 | $164.93 | $163.60 | $164.48 | $155.44 | 604,738 |
| 2018-09-10 | $164.38 | $164.97 | $163.73 | $164.14 | $155.12 | 449,711 |
| 2018-09-07 | $163.54 | $164.67 | $163.20 | $163.66 | $154.67 | 433,702 |
| 2018-09-06 | $164.95 | $165.42 | $163.72 | $163.93 | $154.92 | 769,918 |
| 2018-09-05 | $165.18 | $165.36 | $163.46 | $164.76 | $155.71 | 463,367 |
| 2018-09-04 | $165.47 | $165.88 | $164.39 | $165.29 | $156.21 | 415,855 |
| 2018-08-31 | $164.89 | $165.87 | $164.84 | $165.66 | $156.56 | 494,582 |
| 2018-08-30 | $165.48 | $165.98 | $164.97 | $165.23 | $156.15 | 356,602 |
| 2018-08-29 | $165.41 | $166.03 | $164.84 | $165.82 | $156.71 | 520,089 |
| 2018-08-28 | $165.38 | $165.59 | $164.47 | $165.21 | $156.13 | 870,944 |
| 2018-08-27 | $164.84 | $165.68 | $164.84 | $165.05 | $155.98 | 592,106 |
| 2018-08-24 | $163.91 | $164.53 | $163.91 | $164.41 | $155.37 | 1,018,154 |
| 2018-08-23 | $163.97 | $164.29 | $163.25 | $163.50 | $154.51 | 303,599 |
| 2018-08-22 | $163.54 | $164.23 | $163.37 | $163.95 | $154.94 | 362,789 |
| 2018-08-21 | $162.41 | $164.13 | $162.39 | $163.67 | $154.68 | 924,628 |
| 2018-08-20 | $162.00 | $162.49 | $161.37 | $162.08 | $153.17 | 814,796 |
| 2018-08-17 | $160.53 | $161.73 | $160.26 | $161.64 | $152.76 | 438,250 |
| 2018-08-16 | $160.15 | $161.34 | $160.10 | $160.76 | $151.93 | 432,758 |
| 2018-08-15 | $160.47 | $160.52 | $158.43 | $159.47 | $150.71 | 344,803 |
| 2018-08-14 | $159.93 | $161.34 | $159.88 | $161.10 | $152.25 | 423,245 |
| 2018-08-13 | $160.63 | $160.92 | $159.00 | $159.52 | $150.75 | 347,755 |
| 2018-08-10 | $160.12 | $161.32 | $160.08 | $160.47 | $151.65 | 316,471 |
| 2018-08-09 | $160.91 | $161.74 | $160.83 | $160.98 | $152.13 | 259,558 |
| 2018-08-08 | $161.03 | $161.09 | $160.06 | $160.74 | $151.91 | 309,593 |
| 2018-08-07 | $161.23 | $161.60 | $161.00 | $161.05 | $152.20 | 520,250 |
| 2018-08-06 | $159.80 | $160.85 | $159.52 | $160.70 | $151.87 | 298,443 |
| 2018-08-03 | $159.95 | $160.41 | $159.06 | $159.77 | $150.99 | 591,272 |
| 2018-08-02 | $157.84 | $160.02 | $157.44 | $159.91 | $151.12 | 432,933 |
| 2018-08-01 | $158.56 | $158.94 | $157.63 | $158.56 | $149.85 | 608,744 |
| 2018-07-31 | $157.32 | $159.07 | $157.23 | $158.50 | $149.79 | 606,438 |
| 2018-07-30 | $158.21 | $158.61 | $156.86 | $156.97 | $148.34 | 557,764 |
| 2018-07-27 | $160.73 | $160.88 | $157.69 | $158.16 | $149.47 | 965,943 |
| 2018-07-26 | $159.75 | $161.25 | $159.75 | $160.58 | $151.76 | 849,167 |
| 2018-07-25 | $159.01 | $159.87 | $158.48 | $159.87 | $151.08 | 650,840 |
| 2018-07-24 | $161.36 | $161.36 | $158.41 | $158.92 | $150.19 | 404,891 |
| 2018-07-23 | $160.48 | $160.87 | $159.94 | $160.52 | $151.70 | 238,551 |
| 2018-07-20 | $161.06 | $161.23 | $160.48 | $160.62 | $151.79 | 825,145 |
| 2018-07-19 | $160.23 | $161.44 | $159.73 | $161.18 | $152.32 | 766,083 |
| 2018-07-18 | $159.90 | $160.60 | $159.30 | $160.47 | $151.65 | 860,428 |
| 2018-07-17 | $159.02 | $160.27 | $158.87 | $159.94 | $151.15 | 899,543 |
| 2018-07-16 | $160.11 | $160.31 | $158.67 | $159.15 | $150.40 | 581,977 |
| 2018-07-13 | $160.07 | $160.88 | $159.87 | $159.88 | $151.09 | 603,306 |
| 2018-07-12 | $160.21 | $160.29 | $159.01 | $160.13 | $151.33 | 521,381 |
| 2018-07-11 | $159.37 | $160.39 | $159.16 | $159.24 | $150.49 | 635,596 |
| 2018-07-10 | $161.10 | $161.39 | $159.85 | $160.44 | $151.62 | 705,769 |
| 2018-07-09 | $160.34 | $160.81 | $159.98 | $160.81 | $151.97 | 476,373 |
| 2018-07-06 | $158.19 | $159.70 | $157.80 | $159.60 | $150.83 | 499,456 |
| 2018-07-05 | $157.56 | $158.16 | $156.60 | $158.16 | $149.47 | 407,387 |
| 2018-07-03 | $156.71 | $157.50 | $156.60 | $156.73 | $148.12 | 432,122 |
| 2018-07-02 | $154.84 | $156.30 | $154.42 | $156.29 | $147.70 | 876,574 |
| 2018-06-29 | $156.19 | $156.95 | $155.67 | $155.67 | $147.11 | 1,020,866 |
| 2018-06-28 | $154.82 | $155.98 | $154.03 | $155.69 | $147.13 | 622,070 |
| 2018-06-27 | $157.30 | $157.78 | $154.86 | $154.87 | $146.36 | 797,694 |
| 2018-06-26 | $156.53 | $157.47 | $156.09 | $157.03 | $148.40 | 637,438 |
| 2018-06-25 | $158.50 | $158.53 | $155.62 | $156.27 | $147.68 | 1,014,723 |
| 2018-06-22 | $159.90 | $159.90 | $158.66 | $158.86 | $150.13 | 549,340 |
| 2018-06-21 | $160.92 | $160.92 | $158.97 | $159.34 | $150.22 | 446,256 |
| 2018-06-20 | $160.42 | $161.05 | $160.01 | $160.91 | $151.70 | 665,806 |
| 2018-06-19 | $159.00 | $159.89 | $158.01 | $159.80 | $150.66 | 564,566 |
| 2018-06-18 | $158.73 | $160.08 | $158.58 | $160.07 | $150.91 | 875,581 |
| 2018-06-15 | $159.17 | $159.65 | $158.44 | $159.46 | $150.33 | 254,792 |
| 2018-06-14 | $159.64 | $159.88 | $158.88 | $159.64 | $150.50 | 441,256 |
| 2018-06-13 | $160.15 | $160.26 | $158.96 | $159.09 | $149.99 | 352,388 |
| 2018-06-12 | $159.57 | $160.30 | $159.28 | $159.99 | $150.83 | 940,866 |
| 2018-06-11 | $159.22 | $159.59 | $159.02 | $159.37 | $150.25 | 1,029,511 |
| 2018-06-08 | $158.41 | $159.10 | $158.25 | $159.03 | $149.93 | 602,256 |
| 2018-06-07 | $159.03 | $159.31 | $157.70 | $158.46 | $149.39 | 409,122 |
| 2018-06-06 | $157.76 | $158.91 | $157.54 | $158.86 | $149.77 | 1,317,424 |
| 2018-06-05 | $156.79 | $157.65 | $156.61 | $157.56 | $148.54 | 986,681 |
| 2018-06-04 | $156.69 | $156.90 | $155.89 | $156.85 | $147.87 | 675,674 |
| 2018-06-01 | $156.08 | $156.56 | $155.85 | $156.12 | $147.19 | 408,015 |
| 2018-05-31 | $156.38 | $156.99 | $154.75 | $154.99 | $146.12 | 339,809 |
| 2018-05-30 | $154.87 | $156.74 | $154.81 | $156.35 | $147.40 | 924,366 |
| 2018-05-29 | $153.74 | $154.76 | $152.98 | $154.15 | $145.33 | 826,847 |
| 2018-05-25 | $154.53 | $154.82 | $154.25 | $154.57 | $145.72 | 238,738 |
| 2018-05-24 | $154.52 | $154.99 | $153.60 | $154.74 | $145.88 | 321,300 |
| 2018-05-23 | $154.04 | $154.68 | $153.86 | $154.57 | $145.72 | 461,746 |
| 2018-05-22 | $155.85 | $155.94 | $154.41 | $154.42 | $145.58 | 919,798 |
| 2018-05-21 | $154.98 | $155.73 | $154.94 | $155.59 | $146.69 | 829,877 |
| 2018-05-18 | $154.60 | $154.75 | $154.18 | $154.47 | $145.63 | 394,550 |
| 2018-05-17 | $153.92 | $154.86 | $153.88 | $154.43 | $145.59 | 331,419 |
| 2018-05-16 | $152.84 | $154.30 | $152.84 | $153.92 | $145.11 | 361,742 |
| 2018-05-15 | $152.32 | $152.97 | $151.86 | $152.76 | $144.02 | 715,762 |
| 2018-05-14 | $153.59 | $154.05 | $152.71 | $152.94 | $144.19 | 427,499 |
| 2018-05-11 | $153.17 | $153.68 | $152.71 | $153.27 | $144.50 | 291,455 |
| 2018-05-10 | $152.50 | $153.52 | $152.35 | $153.00 | $144.24 | 910,404 |
| 2018-05-09 | $151.50 | $152.51 | $151.10 | $152.22 | $143.51 | 478,741 |
| 2018-05-08 | $150.40 | $151.23 | $150.40 | $151.17 | $142.52 | 513,882 |
| 2018-05-07 | $149.87 | $151.27 | $149.87 | $150.59 | $141.97 | 671,032 |
| 2018-05-04 | $147.14 | $150.03 | $146.80 | $149.43 | $140.88 | 929,396 |
| 2018-05-03 | $147.46 | $147.98 | $145.88 | $147.47 | $139.03 | 646,401 |
| 2018-05-02 | $147.68 | $149.04 | $147.62 | $147.91 | $139.45 | 720,900 |
| 2018-05-01 | $147.29 | $148.05 | $146.00 | $147.90 | $139.44 | 546,020 |
| 2018-04-30 | $149.09 | $149.42 | $147.46 | $147.47 | $139.03 | 277,194 |
| 2018-04-27 | $148.94 | $149.33 | $148.05 | $148.77 | $140.26 | 197,490 |
| 2018-04-26 | $148.62 | $149.41 | $148.12 | $148.97 | $140.45 | 305,094 |
| 2018-04-25 | $148.09 | $148.85 | $147.15 | $148.31 | $139.82 | 442,700 |
| 2018-04-24 | $150.07 | $150.57 | $147.28 | $148.33 | $139.84 | 395,892 |
| 2018-04-23 | $149.63 | $150.36 | $148.80 | $149.41 | $140.86 | 258,576 |
| 2018-04-20 | $150.15 | $150.86 | $149.14 | $149.48 | $140.93 | 223,078 |
| 2018-04-19 | $151.03 | $151.34 | $149.77 | $150.28 | $141.68 | 273,711 |
| 2018-04-18 | $151.16 | $152.00 | $151.00 | $151.25 | $142.59 | 332,612 |
| 2018-04-17 | $150.15 | $151.13 | $149.77 | $150.68 | $142.06 | 696,160 |
| 2018-04-16 | $148.76 | $149.70 | $148.14 | $149.31 | $140.77 | 545,708 |
| 2018-04-13 | $149.04 | $149.15 | $147.46 | $147.92 | $139.46 | 819,622 |
| 2018-04-12 | $148.30 | $149.04 | $147.87 | $148.49 | $139.99 | 295,620 |
| 2018-04-11 | $146.95 | $148.27 | $146.70 | $147.63 | $139.18 | 373,655 |
| 2018-04-10 | $146.84 | $148.09 | $146.25 | $147.54 | $139.10 | 612,559 |
| 2018-04-09 | $145.94 | $146.94 | $144.93 | $145.01 | $136.71 | 306,192 |
| 2018-04-06 | $146.84 | $147.73 | $143.91 | $144.99 | $136.69 | 517,452 |
| 2018-04-05 | $147.59 | $148.23 | $146.87 | $147.85 | $139.39 | 481,818 |
| 2018-04-04 | $143.51 | $147.08 | $143.09 | $146.78 | $138.38 | 593,793 |
| 2018-04-03 | $144.33 | $145.71 | $143.50 | $145.24 | $136.93 | 720,658 |
| 2018-04-02 | $146.57 | $147.05 | $142.38 | $143.38 | $135.18 | 738,133 |
| 2018-03-29 | $145.83 | $147.78 | $145.51 | $146.92 | $138.51 | 475,381 |
| 2018-03-28 | $145.43 | $146.06 | $144.42 | $145.15 | $136.84 | 422,802 |
| 2018-03-27 | $147.90 | $148.52 | $144.45 | $145.06 | $136.76 | 551,770 |
| 2018-03-26 | $146.35 | $147.62 | $144.89 | $147.56 | $139.12 | 827,640 |
| 2018-03-23 | $147.26 | $147.71 | $144.28 | $144.37 | $136.11 | 935,936 |
| 2018-03-22 | $149.46 | $150.24 | $147.19 | $147.19 | $138.77 | 398,993 |
| 2018-03-21 | $150.55 | $152.07 | $150.39 | $151.03 | $141.95 | 425,408 |
| 2018-03-20 | $150.54 | $150.99 | $150.10 | $150.42 | $141.37 | 1,195,181 |
| 2018-03-19 | $151.31 | $151.42 | $148.88 | $150.29 | $141.25 | 585,609 |
| 2018-03-16 | $151.08 | $152.11 | $151.02 | $151.77 | $142.64 | 214,999 |
| 2018-03-15 | $151.93 | $151.93 | $150.59 | $151.02 | $141.94 | 490,346 |
| 2018-03-14 | $152.98 | $152.98 | $151.35 | $151.59 | $142.47 | 318,564 |
| 2018-03-13 | $153.75 | $154.04 | $152.03 | $152.43 | $143.26 | 879,152 |
| 2018-03-12 | $153.08 | $153.52 | $152.31 | $153.10 | $143.89 | 290,748 |
| 2018-03-09 | $151.50 | $152.91 | $151.15 | $152.88 | $143.69 | 437,745 |
| 2018-03-08 | $151.04 | $151.47 | $149.81 | $150.60 | $141.54 | 1,148,412 |
| 2018-03-07 | $148.82 | $150.88 | $148.82 | $150.70 | $141.64 | 831,141 |
| 2018-03-06 | $149.04 | $149.98 | $147.90 | $149.90 | $140.89 | 388,446 |
| 2018-03-05 | $146.49 | $148.98 | $146.36 | $148.51 | $139.58 | 621,111 |
| 2018-03-02 | $143.93 | $147.29 | $143.69 | $147.00 | $138.16 | 974,728 |
| 2018-03-01 | $145.54 | $146.66 | $143.89 | $145.17 | $136.44 | 495,544 |
| 2018-02-28 | $147.99 | $148.45 | $145.74 | $145.77 | $137.00 | 330,680 |
| 2018-02-27 | $149.69 | $150.20 | $147.51 | $147.51 | $138.64 | 351,873 |
| 2018-02-26 | $149.38 | $149.79 | $148.32 | $149.58 | $140.59 | 345,443 |
| 2018-02-23 | $147.80 | $148.87 | $147.24 | $148.83 | $139.88 | 353,914 |
| 2018-02-22 | $147.65 | $148.61 | $146.83 | $146.94 | $138.10 | 275,103 |
| 2018-02-21 | $147.61 | $149.53 | $147.03 | $147.03 | $138.19 | 602,746 |
| 2018-02-20 | $147.77 | $148.85 | $147.08 | $147.40 | $138.54 | 382,620 |
| 2018-02-16 | $147.65 | $149.29 | $147.65 | $148.35 | $139.43 | 354,709 |
| 2018-02-15 | $147.44 | $148.01 | $146.00 | $147.99 | $139.09 | 725,583 |
| 2018-02-14 | $142.95 | $146.68 | $142.73 | $146.43 | $137.62 | 407,741 |
| 2018-02-13 | $142.80 | $144.07 | $142.34 | $143.85 | $135.20 | 358,501 |
| 2018-02-12 | $142.25 | $144.25 | $141.09 | $143.43 | $134.81 | 817,683 |
| 2018-02-09 | $141.73 | $142.79 | $137.80 | $141.91 | $133.38 | 843,959 |
| 2018-02-08 | $145.46 | $145.59 | $140.43 | $140.43 | $131.99 | 782,158 |
| 2018-02-07 | $145.25 | $146.57 | $144.37 | $145.21 | $136.48 | 683,715 |
| 2018-02-06 | $141.10 | $145.92 | $140.01 | $145.23 | $136.50 | 1,584,363 |
| 2018-02-05 | $147.92 | $149.22 | $143.75 | $143.75 | $135.11 | 1,410,673 |
| 2018-02-02 | $151.32 | $152.12 | $149.06 | $149.31 | $140.33 | 601,975 |
| 2018-02-01 | $151.48 | $152.57 | $151.25 | $152.15 | $143.00 | 620,575 |
| 2018-01-31 | $153.04 | $153.59 | $151.35 | $151.78 | $142.65 | 666,708 |
| 2018-01-30 | $153.03 | $153.25 | $152.03 | $152.32 | $143.16 | 1,040,380 |
| 2018-01-29 | $154.57 | $155.07 | $153.92 | $153.94 | $144.68 | 844,801 |
| 2018-01-26 | $154.80 | $155.07 | $154.00 | $155.07 | $145.75 | 356,217 |
| 2018-01-25 | $155.07 | $155.07 | $153.70 | $154.27 | $144.99 | 698,602 |
| 2018-01-24 | $155.41 | $155.86 | $153.78 | $154.31 | $145.03 | 502,423 |
| 2018-01-23 | $154.28 | $155.11 | $153.90 | $154.97 | $145.65 | 418,062 |
| 2018-01-22 | $153.42 | $154.38 | $153.36 | $154.38 | $145.10 | 582,255 |
| 2018-01-19 | $151.75 | $153.36 | $151.75 | $153.36 | $144.14 | 422,042 |
| 2018-01-18 | $152.13 | $152.35 | $151.54 | $151.58 | $142.47 | 810,216 |
| 2018-01-17 | $151.76 | $152.62 | $151.43 | $152.35 | $143.19 | 405,338 |
| 2018-01-16 | $153.33 | $153.58 | $150.82 | $151.09 | $142.00 | 607,134 |
| 2018-01-12 | $152.34 | $152.92 | $152.18 | $152.71 | $143.53 | 443,310 |
| 2018-01-11 | $150.31 | $152.24 | $150.31 | $152.22 | $143.07 | 555,773 |
| 2018-01-10 | $150.08 | $150.31 | $149.31 | $150.02 | $141.00 | 428,619 |
| 2018-01-09 | $150.70 | $150.94 | $150.19 | $150.32 | $141.28 | 462,870 |
| 2018-01-08 | $149.96 | $150.63 | $149.24 | $150.39 | $141.35 | 758,559 |
| 2018-01-05 | $149.88 | $150.17 | $149.40 | $150.01 | $140.99 | 847,915 |
| 2018-01-04 | $150.03 | $150.25 | $149.35 | $149.46 | $140.47 | 756,199 |
| 2018-01-03 | $149.06 | $149.54 | $148.87 | $149.26 | $140.28 | 900,103 |
| 2018-01-02 | $148.33 | $148.98 | $147.87 | $148.98 | $140.02 | 1,155,170 |
| 2017-12-29 | $148.96 | $149.06 | $147.70 | $147.80 | $138.91 | 397,241 |
| 2017-12-28 | $148.38 | $148.68 | $147.91 | $148.64 | $139.70 | 559,797 |
| 2017-12-27 | $148.21 | $148.66 | $147.92 | $148.14 | $139.23 | 399,844 |
| 2017-12-26 | $147.83 | $148.29 | $147.83 | $148.10 | $139.19 | 355,903 |
| 2017-12-22 | $147.94 | $148.05 | $147.44 | $147.91 | $139.02 | 530,785 |
| 2017-12-21 | $147.69 | $148.25 | $147.52 | $147.93 | $139.03 | 382,683 |
| 2017-12-20 | $148.54 | $148.72 | $147.68 | $148.12 | $138.49 | 1,452,866 |
| 2017-12-19 | $148.92 | $149.03 | $147.67 | $147.90 | $138.28 | 824,455 |
| 2017-12-18 | $148.14 | $148.84 | $147.95 | $148.66 | $138.99 | 478,872 |
| 2017-12-15 | $146.04 | $147.66 | $145.94 | $146.95 | $137.39 | 462,417 |
| 2017-12-14 | $146.83 | $147.02 | $145.14 | $145.29 | $135.84 | 611,421 |
| 2017-12-13 | $146.39 | $147.45 | $146.39 | $146.70 | $137.16 | 524,792 |
| 2017-12-12 | $146.78 | $147.23 | $146.30 | $146.32 | $136.80 | 497,308 |
| 2017-12-11 | $147.11 | $147.40 | $146.56 | $146.77 | $137.23 | 415,912 |
| 2017-12-08 | $147.08 | $147.41 | $146.60 | $146.83 | $137.28 | 1,090,059 |
| 2017-12-07 | $145.38 | $146.80 | $145.09 | $146.49 | $136.96 | 917,204 |
| 2017-12-06 | $145.76 | $146.12 | $145.12 | $145.31 | $135.86 | 1,017,226 |
| 2017-12-05 | $147.55 | $147.74 | $145.94 | $145.96 | $136.47 | 1,214,277 |
| 2017-12-04 | $149.24 | $149.58 | $147.13 | $147.18 | $137.61 | 1,081,072 |
| 2017-12-01 | $148.00 | $148.06 | $144.22 | $147.63 | $138.03 | 1,557,370 |
| 2017-11-30 | $147.84 | $148.50 | $147.54 | $147.91 | $138.29 | 409,055 |
| 2017-11-29 | $147.22 | $147.89 | $146.87 | $147.20 | $137.63 | 1,041,401 |
| 2017-11-28 | $145.52 | $146.91 | $145.29 | $146.85 | $137.30 | 296,153 |
| 2017-11-27 | $145.88 | $145.88 | $145.07 | $145.07 | $135.64 | 463,863 |
| 2017-11-24 | $145.95 | $145.95 | $145.44 | $145.62 | $136.15 | 113,878 |
| 2017-11-22 | $145.71 | $145.98 | $145.42 | $145.45 | $135.99 | 323,104 |
| 2017-11-21 | $144.74 | $145.50 | $144.66 | $145.50 | $136.04 | 738,736 |
| 2017-11-20 | $143.81 | $144.32 | $143.55 | $144.27 | $134.89 | 321,329 |
| 2017-11-17 | $142.67 | $143.93 | $142.67 | $143.58 | $134.24 | 698,451 |
| 2017-11-16 | $141.77 | $143.40 | $141.77 | $143.10 | $133.79 | 656,883 |
| 2017-11-15 | $141.14 | $141.81 | $140.35 | $141.35 | $132.16 | 749,944 |
| 2017-11-14 | $141.96 | $142.35 | $141.59 | $142.02 | $132.78 | 401,823 |
| 2017-11-13 | $141.82 | $142.58 | $141.52 | $142.38 | $133.12 | 326,848 |
| 2017-11-10 | $142.13 | $142.65 | $142.05 | $142.36 | $133.10 | 738,474 |
| 2017-11-09 | $142.15 | $142.97 | $141.31 | $142.26 | $133.01 | 357,843 |
| 2017-11-08 | $142.63 | $143.19 | $142.06 | $143.09 | $133.78 | 367,651 |
| 2017-11-07 | $143.89 | $144.05 | $142.39 | $142.79 | $133.50 | 298,153 |
| 2017-11-06 | $143.53 | $144.19 | $143.50 | $143.89 | $134.53 | 309,263 |
| 2017-11-03 | $143.06 | $143.57 | $142.85 | $143.49 | $134.16 | 421,688 |
| 2017-11-02 | $142.90 | $143.74 | $142.75 | $143.22 | $133.91 | 459,002 |
| 2017-11-01 | $144.34 | $144.41 | $142.45 | $142.95 | $133.65 | 500,166 |
| 2017-10-31 | $142.98 | $143.82 | $142.92 | $143.53 | $134.20 | 346,531 |
| 2017-10-30 | $143.24 | $143.42 | $142.08 | $142.55 | $133.28 | 323,636 |
| 2017-10-27 | $142.70 | $143.60 | $142.20 | $143.59 | $134.25 | 444,542 |
| 2017-10-26 | $142.49 | $142.88 | $142.30 | $142.70 | $133.42 | 385,289 |
| 2017-10-25 | $142.76 | $143.00 | $141.15 | $142.16 | $132.92 | 442,336 |
| 2017-10-24 | $143.05 | $143.39 | $142.88 | $142.99 | $133.69 | 591,043 |
| 2017-10-23 | $143.76 | $143.78 | $142.64 | $142.72 | $133.44 | 397,596 |
| 2017-10-20 | $143.63 | $143.76 | $143.37 | $143.60 | $134.26 | 818,090 |
| 2017-10-19 | $142.28 | $142.84 | $141.76 | $142.81 | $133.52 | 953,620 |
| 2017-10-18 | $142.85 | $143.22 | $142.67 | $142.93 | $133.64 | 379,155 |
| 2017-10-17 | $143.01 | $143.10 | $142.35 | $142.54 | $133.27 | 471,229 |
| 2017-10-16 | $143.01 | $143.53 | $142.65 | $142.74 | $133.46 | 355,629 |
| 2017-10-13 | $143.15 | $143.30 | $142.68 | $142.77 | $133.49 | 346,248 |
| 2017-10-12 | $142.58 | $143.06 | $142.30 | $142.85 | $133.56 | 338,913 |
| 2017-10-11 | $142.83 | $143.09 | $142.57 | $142.79 | $133.50 | 456,333 |
| 2017-10-10 | $143.17 | $143.35 | $142.54 | $142.77 | $133.49 | 1,012,319 |
| 2017-10-09 | $143.24 | $143.49 | $142.41 | $142.60 | $133.33 | 339,880 |
| 2017-10-06 | $142.83 | $143.20 | $142.75 | $143.06 | $133.76 | 619,541 |
| 2017-10-05 | $143.16 | $143.50 | $142.96 | $143.25 | $133.93 | 392,383 |
| 2017-10-04 | $142.87 | $143.25 | $142.54 | $142.88 | $133.59 | 412,164 |
| 2017-10-03 | $142.93 | $143.06 | $142.24 | $142.99 | $133.69 | 1,403,811 |
| 2017-10-02 | $141.41 | $142.69 | $141.29 | $142.69 | $133.41 | 1,725,063 |
| 2017-09-29 | $141.01 | $141.49 | $140.93 | $141.32 | $132.13 | 703,640 |
| 2017-09-28 | $140.40 | $141.04 | $140.07 | $140.98 | $131.81 | 635,467 |
| 2017-09-27 | $139.73 | $140.90 | $139.15 | $140.68 | $131.53 | 479,058 |
| 2017-09-26 | $139.10 | $139.37 | $138.95 | $139.03 | $129.99 | 628,107 |
| 2017-09-25 | $138.77 | $139.16 | $138.21 | $138.83 | $129.80 | 1,349,455 |
| 2017-09-22 | $138.20 | $138.84 | $138.14 | $138.73 | $129.71 | 460,659 |
| 2017-09-21 | $138.59 | $138.65 | $138.15 | $138.27 | $129.28 | 636,209 |
| 2017-09-20 | $138.13 | $138.66 | $138.03 | $138.60 | $129.59 | 306,738 |
| 2017-09-19 | $138.80 | $138.85 | $138.34 | $138.47 | $128.97 | 330,101 |
| 2017-09-18 | $138.22 | $138.79 | $137.78 | $138.63 | $129.12 | 648,561 |
| 2017-09-15 | $137.26 | $137.92 | $137.23 | $137.87 | $128.41 | 359,758 |
| 2017-09-14 | $137.36 | $137.64 | $137.03 | $137.40 | $127.97 | 420,198 |
| 2017-09-13 | $137.35 | $137.77 | $137.30 | $137.54 | $128.10 | 1,061,796 |
| 2017-09-12 | $136.97 | $137.57 | $136.77 | $137.56 | $128.12 | 1,132,122 |
| 2017-09-11 | $136.12 | $136.78 | $136.11 | $136.61 | $127.24 | 262,781 |
| 2017-09-08 | $134.69 | $135.41 | $134.51 | $135.16 | $125.89 | 842,522 |
| 2017-09-07 | $135.59 | $135.59 | $134.61 | $135.04 | $125.77 | 453,637 |
| 2017-09-06 | $135.78 | $135.90 | $135.09 | $135.40 | $126.11 | 353,657 |
| 2017-09-05 | $136.37 | $136.60 | $134.55 | $135.15 | $125.88 | 299,824 |
| 2017-09-01 | $136.08 | $136.61 | $135.94 | $136.42 | $127.06 | 340,284 |
| 2017-08-31 | $134.97 | $135.96 | $134.85 | $135.87 | $126.55 | 425,638 |
| 2017-08-30 | $133.55 | $134.61 | $133.33 | $134.53 | $125.30 | 516,996 |
| 2017-08-29 | $132.67 | $133.70 | $132.64 | $133.48 | $124.32 | 526,182 |
| 2017-08-28 | $133.87 | $133.99 | $133.10 | $133.59 | $124.42 | 453,753 |
| 2017-08-25 | $133.53 | $133.80 | $133.13 | $133.44 | $124.28 | 269,330 |
| 2017-08-24 | $133.37 | $133.58 | $132.90 | $133.05 | $123.92 | 273,526 |
| 2017-08-23 | $132.47 | $133.30 | $132.24 | $132.86 | $123.74 | 569,866 |
| 2017-08-22 | $132.06 | $133.24 | $132.06 | $133.08 | $123.95 | 349,192 |
| 2017-08-21 | $131.71 | $131.97 | $131.26 | $131.81 | $122.77 | 342,605 |
| 2017-08-18 | $131.63 | $132.40 | $131.25 | $131.83 | $122.78 | 382,272 |
| 2017-08-17 | $133.70 | $134.30 | $131.95 | $131.95 | $122.90 | 377,204 |
| 2017-08-16 | $134.28 | $134.77 | $134.05 | $134.24 | $125.03 | 317,016 |
| 2017-08-15 | $135.01 | $135.01 | $133.83 | $133.90 | $124.71 | 303,897 |
| 2017-08-14 | $133.97 | $134.96 | $133.79 | $134.68 | $125.44 | 697,295 |
| 2017-08-11 | $132.73 | $133.27 | $132.31 | $133.13 | $124.00 | 270,040 |
| 2017-08-10 | $134.67 | $134.67 | $132.74 | $132.79 | $123.68 | 443,529 |
| 2017-08-09 | $135.39 | $135.61 | $134.68 | $135.02 | $125.76 | 987,661 |
| 2017-08-08 | $136.52 | $137.39 | $135.77 | $136.09 | $126.75 | 531,380 |
| 2017-08-07 | $136.50 | $136.79 | $136.03 | $136.40 | $127.04 | 326,162 |
| 2017-08-04 | $136.24 | $136.39 | $135.80 | $136.33 | $126.98 | 275,279 |
| 2017-08-03 | $136.33 | $136.50 | $135.50 | $135.76 | $126.45 | 345,975 |
| 2017-08-02 | $137.37 | $137.37 | $135.65 | $136.28 | $126.93 | 377,727 |
| 2017-08-01 | $137.71 | $137.78 | $136.95 | $137.47 | $128.04 | 272,317 |
| 2017-07-31 | $137.61 | $137.64 | $136.65 | $137.15 | $127.74 | 667,318 |
| 2017-07-28 | $137.32 | $137.67 | $137.06 | $137.37 | $127.94 | 280,781 |
| 2017-07-27 | $138.68 | $138.68 | $137.07 | $137.81 | $128.35 | 357,462 |
| 2017-07-26 | $139.32 | $139.32 | $138.41 | $138.54 | $129.03 | 270,219 |
| 2017-07-25 | $138.84 | $139.37 | $138.55 | $139.25 | $129.70 | 235,650 |
| 2017-07-24 | $137.77 | $138.23 | $137.55 | $138.13 | $128.65 | 522,400 |
| 2017-07-21 | $138.14 | $138.27 | $137.58 | $137.84 | $128.38 | 640,308 |
| 2017-07-20 | $138.47 | $138.66 | $138.06 | $138.37 | $128.88 | 319,322 |
| 2017-07-19 | $137.24 | $138.40 | $137.23 | $138.37 | $128.88 | 437,735 |
| 2017-07-18 | $136.90 | $137.12 | $136.45 | $136.96 | $127.56 | 805,170 |
| 2017-07-17 | $136.99 | $137.50 | $136.66 | $137.29 | $127.87 | 263,766 |
| 2017-07-14 | $136.43 | $137.40 | $136.43 | $136.98 | $127.58 | 765,549 |
| 2017-07-13 | $136.39 | $136.62 | $135.73 | $136.53 | $127.16 | 956,173 |
| 2017-07-12 | $136.26 | $137.06 | $135.83 | $136.33 | $126.98 | 844,087 |
| 2017-07-11 | $134.98 | $135.47 | $134.28 | $135.32 | $126.04 | 658,434 |
| 2017-07-10 | $135.00 | $135.67 | $134.76 | $134.98 | $125.72 | 425,775 |
| 2017-07-07 | $134.48 | $135.58 | $134.29 | $135.46 | $126.17 | 938,759 |
| 2017-07-06 | $135.22 | $135.45 | $134.02 | $134.15 | $124.95 | 792,585 |
| 2017-07-05 | $136.24 | $136.30 | $135.51 | $136.05 | $126.72 | 498,738 |
| 2017-07-03 | $136.10 | $136.76 | $136.06 | $136.49 | $127.13 | 219,555 |
| 2017-06-30 | $135.71 | $136.06 | $135.30 | $135.54 | $126.24 | 793,392 |
| 2017-06-29 | $136.58 | $136.72 | $134.23 | $135.45 | $126.16 | 615,942 |
| 2017-06-28 | $135.58 | $136.69 | $135.28 | $136.45 | $127.09 | 340,029 |
| 2017-06-27 | $136.02 | $136.18 | $134.71 | $134.72 | $125.48 | 464,828 |
| 2017-06-26 | $135.88 | $136.32 | $135.28 | $135.94 | $126.61 | 693,259 |
| 2017-06-23 | $134.81 | $135.66 | $134.40 | $135.49 | $126.19 | 1,065,536 |
| 2017-06-22 | $134.48 | $135.04 | $134.02 | $134.70 | $125.46 | 317,552 |
| 2017-06-21 | $135.12 | $135.57 | $134.20 | $134.40 | $125.18 | 253,874 |
| 2017-06-20 | $136.25 | $136.25 | $135.14 | $135.22 | $125.70 | 299,859 |
| 2017-06-19 | $135.84 | $136.73 | $135.84 | $136.50 | $126.89 | 251,827 |
| 2017-06-16 | $135.43 | $135.49 | $134.76 | $135.49 | $125.95 | 294,725 |
| 2017-06-15 | $135.07 | $135.91 | $134.84 | $135.65 | $126.10 | 277,021 |
| 2017-06-14 | $136.95 | $137.00 | $135.62 | $136.24 | $126.64 | 263,645 |
| 2017-06-13 | $136.40 | $137.00 | $136.11 | $136.99 | $127.34 | 494,792 |
| 2017-06-12 | $136.05 | $136.37 | $135.40 | $136.01 | $126.43 | 298,760 |
| 2017-06-09 | $135.91 | $137.03 | $135.26 | $135.99 | $126.41 | 389,188 |
| 2017-06-08 | $134.43 | $135.96 | $134.17 | $135.64 | $126.09 | 279,189 |
| 2017-06-07 | $134.69 | $135.00 | $134.08 | $134.40 | $124.93 | 1,051,573 |
| 2017-06-06 | $134.27 | $135.17 | $133.88 | $134.50 | $125.03 | 803,597 |
| 2017-06-05 | $135.56 | $135.63 | $134.83 | $134.88 | $125.38 | 938,253 |
| 2017-06-02 | $135.49 | $136.22 | $134.92 | $135.52 | $125.98 | 1,236,620 |
| 2017-06-01 | $133.29 | $135.07 | $132.94 | $135.02 | $125.51 | 902,249 |
| 2017-05-31 | $133.22 | $133.28 | $131.50 | $132.93 | $123.57 | 856,354 |
| 2017-05-30 | $133.45 | $133.68 | $132.75 | $132.89 | $123.53 | 322,733 |
| 2017-05-26 | $133.75 | $133.93 | $133.33 | $133.82 | $124.39 | 366,710 |
| 2017-05-25 | $134.26 | $134.79 | $133.64 | $133.92 | $124.49 | 825,536 |
| 2017-05-24 | $133.58 | $134.06 | $133.24 | $133.86 | $124.43 | 397,832 |
| 2017-05-23 | $133.64 | $133.85 | $132.82 | $133.47 | $124.07 | 404,095 |
| 2017-05-22 | $132.82 | $133.44 | $132.70 | $133.35 | $123.96 | 643,873 |
| 2017-05-19 | $131.68 | $132.98 | $131.47 | $132.33 | $123.01 | 921,581 |
| 2017-05-18 | $130.80 | $131.84 | $130.46 | $131.44 | $122.18 | 586,976 |
| 2017-05-17 | $132.19 | $132.73 | $131.00 | $131.10 | $121.87 | 827,845 |
| 2017-05-16 | $134.49 | $134.49 | $133.28 | $134.01 | $124.57 | 674,248 |
| 2017-05-15 | $133.72 | $134.69 | $133.22 | $134.17 | $124.72 | 1,002,306 |
| 2017-05-12 | $133.50 | $133.60 | $132.93 | $133.16 | $123.78 | 782,734 |
| 2017-05-11 | $134.10 | $134.24 | $132.78 | $133.81 | $124.39 | 777,450 |
| 2017-05-10 | $133.64 | $134.70 | $133.50 | $134.60 | $125.12 | 611,775 |
| 2017-05-09 | $134.17 | $134.41 | $133.40 | $133.78 | $124.36 | 509,854 |
| 2017-05-08 | $134.45 | $134.61 | $133.46 | $134.01 | $124.57 | 471,104 |
| 2017-05-05 | $133.91 | $134.66 | $133.38 | $134.64 | $125.16 | 593,975 |
| 2017-05-04 | $133.87 | $134.08 | $132.61 | $133.49 | $124.09 | 771,831 |
| 2017-05-03 | $134.08 | $134.44 | $133.34 | $133.85 | $124.42 | 1,102,325 |
| 2017-05-02 | $135.01 | $135.35 | $134.18 | $134.58 | $125.10 | 442,473 |
| 2017-05-01 | $134.79 | $135.31 | $134.08 | $134.92 | $125.42 | 585,873 |
| 2017-04-28 | $136.11 | $136.14 | $134.40 | $134.42 | $124.95 | 1,002,329 |
| 2017-04-27 | $136.03 | $136.29 | $135.34 | $135.77 | $126.21 | 672,769 |
| 2017-04-26 | $135.29 | $136.37 | $135.21 | $135.70 | $126.14 | 1,005,100 |
| 2017-04-25 | $135.30 | $135.90 | $134.88 | $135.44 | $125.90 | 1,393,909 |
| 2017-04-24 | $134.85 | $134.96 | $133.97 | $134.43 | $124.96 | 721,932 |
| 2017-04-21 | $133.16 | $133.36 | $132.67 | $133.09 | $123.72 | 871,380 |
| 2017-04-20 | $132.51 | $133.49 | $132.00 | $133.38 | $123.99 | 687,964 |
| 2017-04-19 | $132.05 | $132.93 | $131.84 | $132.02 | $122.72 | 811,541 |
| 2017-04-18 | $131.25 | $131.86 | $130.83 | $131.74 | $122.46 | 673,070 |
| 2017-04-17 | $130.54 | $131.76 | $130.22 | $131.75 | $122.47 | 549,560 |
| 2017-04-13 | $131.34 | $131.70 | $130.20 | $130.20 | $121.03 | 1,350,090 |
| 2017-04-12 | $132.90 | $132.90 | $131.40 | $131.51 | $122.25 | 769,972 |
| 2017-04-11 | $131.94 | $133.09 | $131.50 | $133.09 | $123.72 | 417,358 |
| 2017-04-10 | $131.96 | $133.02 | $131.73 | $132.34 | $123.02 | 589,487 |
| 2017-04-07 | $131.68 | $132.35 | $131.39 | $131.93 | $122.64 | 359,869 |
| 2017-04-06 | $131.05 | $132.16 | $130.62 | $132.03 | $122.73 | 1,273,715 |
| 2017-04-05 | $132.89 | $133.37 | $130.75 | $130.88 | $121.66 | 946,453 |
| 2017-04-04 | $131.96 | $132.48 | $131.74 | $132.12 | $122.81 | 841,828 |
| 2017-04-03 | $133.41 | $133.61 | $131.65 | $132.19 | $122.88 | 1,145,012 |
| 2017-03-31 | $133.09 | $133.74 | $132.81 | $133.28 | $123.89 | 510,482 |
| 2017-03-30 | $132.39 | $133.12 | $132.33 | $133.02 | $123.65 | 608,816 |
| 2017-03-29 | $131.68 | $132.37 | $130.49 | $132.33 | $123.01 | 385,958 |
| 2017-03-28 | $130.34 | $131.87 | $130.22 | $131.76 | $122.48 | 1,006,562 |
| 2017-03-27 | $129.29 | $130.90 | $128.81 | $130.66 | $121.46 | 998,968 |
| 2017-03-24 | $130.96 | $131.50 | $130.06 | $130.63 | $121.43 | 1,119,660 |
| 2017-03-23 | $130.62 | $131.84 | $130.27 | $130.97 | $121.35 | 1,121,132 |
| 2017-03-22 | $130.24 | $130.76 | $129.73 | $130.57 | $120.98 | 741,237 |
| 2017-03-21 | $133.99 | $134.18 | $130.46 | $130.53 | $120.94 | 802,029 |
| 2017-03-20 | $133.98 | $134.09 | $133.13 | $133.47 | $123.67 | 375,939 |
| 2017-03-17 | $133.92 | $134.31 | $133.45 | $133.98 | $124.14 | 622,300 |
| 2017-03-16 | $134.26 | $134.39 | $133.55 | $133.77 | $123.95 | 1,834,211 |
| 2017-03-15 | $132.46 | $134.09 | $132.28 | $133.84 | $124.01 | 1,006,652 |
| 2017-03-14 | $132.01 | $132.15 | $130.96 | $131.86 | $122.18 | 881,178 |
| 2017-03-13 | $132.09 | $132.85 | $132.09 | $132.46 | $122.73 | 548,454 |
| 2017-03-10 | $132.49 | $132.59 | $131.35 | $132.10 | $122.40 | 1,065,818 |
| 2017-03-09 | $132.03 | $132.63 | $131.03 | $131.63 | $121.96 | 1,355,533 |
| 2017-03-08 | $133.27 | $133.56 | $132.11 | $132.15 | $122.45 | 570,539 |
| 2017-03-07 | $133.68 | $133.88 | $132.87 | $132.95 | $123.19 | 485,040 |
| 2017-03-06 | $134.05 | $134.10 | $133.30 | $133.83 | $124.00 | 963,520 |
| 2017-03-03 | $134.66 | $135.14 | $134.11 | $134.72 | $124.83 | 462,400 |
| 2017-03-02 | $136.07 | $136.07 | $134.58 | $134.66 | $124.77 | 501,126 |
| 2017-03-01 | $135.48 | $136.38 | $135.47 | $136.14 | $126.14 | 1,242,351 |
| 2017-02-28 | $135.22 | $135.22 | $133.97 | $133.97 | $124.13 | 882,677 |
| 2017-02-27 | $134.44 | $135.67 | $134.23 | $135.66 | $125.70 | 757,948 |
| 2017-02-24 | $133.59 | $134.54 | $133.38 | $134.54 | $124.66 | 1,190,553 |
| 2017-02-23 | $135.57 | $135.57 | $133.76 | $134.50 | $124.62 | 643,187 |
| 2017-02-22 | $135.68 | $135.75 | $134.98 | $135.18 | $125.25 | 640,589 |
| 2017-02-21 | $135.00 | $135.91 | $134.90 | $135.84 | $125.86 | 718,335 |
| 2017-02-17 | $134.37 | $134.74 | $133.90 | $134.72 | $124.83 | 755,278 |
| 2017-02-16 | $134.86 | $135.15 | $133.94 | $134.60 | $124.72 | 617,787 |
| 2017-02-15 | $133.95 | $135.11 | $133.90 | $134.94 | $125.03 | 889,028 |
| 2017-02-14 | $133.70 | $134.38 | $133.30 | $134.30 | $124.44 | 582,779 |
| 2017-02-13 | $134.18 | $134.51 | $133.73 | $133.89 | $124.06 | 815,799 |
| 2017-02-10 | $133.32 | $133.80 | $132.93 | $133.54 | $123.73 | 728,384 |
| 2017-02-09 | $131.48 | $132.89 | $131.48 | $132.66 | $122.92 | 643,067 |
| 2017-02-08 | $130.74 | $131.29 | $130.10 | $131.17 | $121.54 | 535,204 |
| 2017-02-07 | $131.86 | $132.12 | $130.82 | $131.15 | $121.52 | 749,419 |
| 2017-02-06 | $132.18 | $132.35 | $131.33 | $131.63 | $121.96 | 569,326 |
| 2017-02-03 | $131.65 | $132.48 | $131.41 | $132.40 | $122.68 | 588,336 |
| 2017-02-02 | $130.67 | $131.22 | $130.16 | $130.68 | $121.08 | 554,353 |
| 2017-02-01 | $131.71 | $132.12 | $130.18 | $130.68 | $121.08 | 1,084,160 |
| 2017-01-31 | $129.89 | $131.15 | $129.51 | $130.93 | $121.31 | 605,304 |
| 2017-01-30 | $130.82 | $131.07 | $129.07 | $130.19 | $120.63 | 1,079,793 |
| 2017-01-27 | $132.31 | $132.44 | $131.28 | $131.65 | $121.98 | 631,252 |
| 2017-01-26 | $132.74 | $133.09 | $132.07 | $132.31 | $122.59 | 850,755 |
| 2017-01-25 | $132.61 | $132.86 | $132.36 | $132.66 | $122.92 | 898,084 |
| 2017-01-24 | $130.26 | $131.88 | $130.21 | $131.60 | $121.94 | 775,026 |
| 2017-01-23 | $129.93 | $130.34 | $129.08 | $129.75 | $120.22 | 801,022 |
| 2017-01-20 | $129.90 | $130.60 | $129.62 | $130.17 | $120.61 | 543,076 |
| 2017-01-19 | $130.54 | $131.01 | $129.13 | $129.55 | $120.04 | 530,723 |
| 2017-01-18 | $130.23 | $130.57 | $129.56 | $130.52 | $120.93 | 1,003,509 |
| 2017-01-17 | $130.83 | $130.97 | $129.77 | $129.94 | $120.40 | 1,417,713 |
| 2017-01-13 | $130.83 | $131.80 | $130.83 | $131.30 | $121.66 | 502,923 |
| 2017-01-12 | $131.09 | $131.13 | $129.10 | $130.48 | $120.90 | 700,156 |
| 2017-01-11 | $131.07 | $131.38 | $130.36 | $131.19 | $121.56 | 499,819 |
| 2017-01-10 | $130.24 | $131.11 | $130.00 | $130.82 | $121.21 | 670,927 |
| 2017-01-09 | $130.61 | $130.65 | $129.66 | $129.87 | $120.33 | 1,261,408 |
| 2017-01-06 | $131.23 | $131.42 | $130.53 | $130.65 | $121.06 | 699,707 |
| 2017-01-05 | $131.71 | $131.81 | $130.27 | $130.83 | $121.22 | 719,531 |
| 2017-01-04 | $130.18 | $132.07 | $130.18 | $131.88 | $122.19 | 782,714 |
| 2017-01-03 | $130.30 | $130.76 | $128.82 | $129.71 | $120.18 | 709,886 |
| 2016-12-30 | $129.78 | $129.78 | $128.58 | $128.96 | $119.49 | 1,241,382 |
| 2016-12-29 | $129.52 | $129.98 | $128.94 | $129.47 | $119.96 | 803,167 |
| 2016-12-28 | $130.98 | $130.98 | $128.94 | $129.13 | $119.65 | 1,214,281 |
| 2016-12-27 | $130.40 | $130.99 | $130.21 | $130.59 | $121.00 | 682,418 |
| 2016-12-23 | $129.59 | $130.14 | $129.56 | $130.12 | $120.56 | 1,045,624 |
| 2016-12-22 | $130.61 | $130.61 | $129.22 | $129.56 | $120.05 | 778,253 |
| 2016-12-21 | $131.91 | $132.27 | $131.29 | $131.32 | $120.98 | 903,192 |
| 2016-12-20 | $131.53 | $132.13 | $131.23 | $131.94 | $121.55 | 1,058,000 |
| 2016-12-19 | $130.60 | $131.31 | $130.42 | $131.09 | $120.76 | 1,107,692 |
| 2016-12-16 | $130.67 | $131.58 | $129.88 | $130.26 | $120.00 | 1,591,177 |
| 2016-12-15 | $130.01 | $131.31 | $129.50 | $130.46 | $120.18 | 1,012,935 |
| 2016-12-14 | $131.29 | $131.81 | $129.50 | $129.77 | $119.55 | 639,031 |
| 2016-12-13 | $131.95 | $132.31 | $130.89 | $131.55 | $121.19 | 970,930 |
| 2016-12-12 | $132.61 | $132.86 | $131.10 | $131.38 | $121.03 | 718,636 |
| 2016-12-09 | $133.09 | $133.18 | $132.23 | $132.57 | $122.13 | 855,500 |
| 2016-12-08 | $131.55 | $132.80 | $131.04 | $132.66 | $122.21 | 1,398,766 |
| 2016-12-07 | $129.74 | $131.27 | $129.57 | $131.11 | $120.78 | 1,347,581 |
| 2016-12-06 | $128.70 | $129.85 | $128.25 | $129.81 | $119.59 | 1,315,406 |
| 2016-12-05 | $127.79 | $128.58 | $127.25 | $128.53 | $118.41 | 1,336,298 |
| 2016-12-02 | $126.71 | $127.33 | $126.56 | $126.87 | $116.88 | 1,012,902 |
| 2016-12-01 | $127.93 | $127.98 | $126.28 | $126.71 | $116.73 | 985,449 |
| 2016-11-30 | $128.27 | $128.28 | $127.17 | $127.26 | $117.24 | 915,777 |
| 2016-11-29 | $127.49 | $127.97 | $127.12 | $127.46 | $117.42 | 732,121 |
| 2016-11-28 | $128.76 | $128.77 | $127.27 | $127.42 | $117.38 | 654,035 |
| 2016-11-25 | $128.43 | $128.70 | $128.28 | $128.70 | $118.56 | 463,378 |
| 2016-11-23 | $127.34 | $128.29 | $127.00 | $128.27 | $118.17 | 606,812 |
| 2016-11-22 | $127.08 | $127.62 | $126.70 | $127.56 | $117.51 | 645,724 |
| 2016-11-21 | $126.09 | $126.84 | $125.87 | $126.62 | $116.65 | 537,601 |
| 2016-11-18 | $125.85 | $125.99 | $125.51 | $125.78 | $115.87 | 586,893 |
| 2016-11-17 | $125.30 | $125.97 | $125.11 | $125.66 | $115.76 | 805,205 |
| 2016-11-16 | $125.01 | $125.30 | $124.61 | $124.99 | $115.15 | 809,002 |
| 2016-11-15 | $124.36 | $125.31 | $124.08 | $125.10 | $115.25 | 586,031 |
| 2016-11-14 | $123.70 | $124.68 | $123.46 | $124.52 | $114.71 | 754,376 |
| 2016-11-11 | $120.89 | $122.79 | $120.74 | $122.64 | $112.98 | 1,307,261 |
| 2016-11-10 | $121.21 | $121.92 | $119.90 | $120.90 | $111.38 | 862,551 |
| 2016-11-09 | $116.49 | $120.39 | $116.49 | $120.04 | $110.59 | 1,231,571 |
| 2016-11-08 | $116.93 | $117.95 | $116.40 | $117.42 | $108.17 | 1,705,407 |
| 2016-11-07 | $116.56 | $117.24 | $116.35 | $117.10 | $107.88 | 465,098 |
| 2016-11-04 | $114.46 | $115.67 | $114.17 | $114.59 | $105.56 | 586,209 |
| 2016-11-03 | $114.87 | $115.20 | $114.07 | $114.17 | $105.18 | 508,818 |
| 2016-11-02 | $115.66 | $115.79 | $114.44 | $114.58 | $105.56 | 874,980 |
| 2016-11-01 | $117.46 | $117.50 | $115.15 | $115.88 | $106.75 | 872,880 |
| 2016-10-31 | $116.76 | $117.35 | $116.55 | $117.22 | $107.99 | 357,397 |
| 2016-10-28 | $116.76 | $117.59 | $116.37 | $116.68 | $107.49 | 410,023 |
| 2016-10-27 | $118.42 | $118.45 | $116.52 | $116.76 | $107.56 | 380,528 |
| 2016-10-26 | $118.30 | $118.79 | $117.71 | $118.08 | $108.78 | 314,550 |
| 2016-10-25 | $119.86 | $119.86 | $118.69 | $118.87 | $109.51 | 556,852 |
| 2016-10-24 | $120.13 | $120.60 | $119.57 | $119.85 | $110.41 | 554,026 |
| 2016-10-21 | $118.70 | $119.49 | $118.39 | $119.28 | $109.88 | 239,885 |
| 2016-10-20 | $119.67 | $119.90 | $118.81 | $119.43 | $110.02 | 317,220 |
| 2016-10-19 | $119.49 | $120.18 | $118.97 | $119.81 | $110.37 | 261,314 |
| 2016-10-18 | $119.78 | $119.79 | $119.06 | $119.30 | $109.90 | 436,191 |
| 2016-10-17 | $118.96 | $119.17 | $118.52 | $118.61 | $109.27 | 382,459 |
| 2016-10-14 | $119.64 | $120.10 | $118.79 | $118.82 | $109.46 | 535,503 |
| 2016-10-13 | $118.89 | $119.53 | $118.07 | $119.12 | $109.74 | 622,228 |
| 2016-10-12 | $119.75 | $120.14 | $119.31 | $119.77 | $110.34 | 316,696 |
| 2016-10-11 | $121.38 | $121.47 | $119.08 | $119.66 | $110.24 | 398,123 |
| 2016-10-10 | $121.24 | $122.21 | $121.24 | $121.65 | $112.07 | 385,519 |
| 2016-10-07 | $121.59 | $121.94 | $119.99 | $120.49 | $111.00 | 1,298,880 |
| 2016-10-06 | $121.25 | $121.62 | $120.59 | $121.42 | $111.86 | 687,169 |
| 2016-10-05 | $121.50 | $122.08 | $121.36 | $121.46 | $111.89 | 1,140,920 |
| 2016-10-04 | $121.76 | $121.97 | $120.35 | $120.81 | $111.29 | 845,086 |
| 2016-10-03 | $121.85 | $122.03 | $121.13 | $121.52 | $111.95 | 1,080,448 |
| 2016-09-30 | $121.69 | $122.61 | $121.12 | $122.18 | $112.56 | 1,233,624 |
| 2016-09-29 | $122.49 | $122.58 | $120.85 | $121.18 | $111.64 | 797,330 |
| 2016-09-28 | $121.82 | $122.65 | $120.96 | $122.60 | $112.94 | 372,214 |
| 2016-09-27 | $121.25 | $121.74 | $120.91 | $121.54 | $111.97 | 539,609 |
| 2016-09-26 | $121.64 | $122.02 | $121.23 | $121.29 | $111.74 | 632,689 |
| 2016-09-23 | $122.99 | $123.15 | $122.18 | $122.18 | $112.56 | 396,124 |
| 2016-09-22 | $122.24 | $123.17 | $122.24 | $123.08 | $113.39 | 542,096 |
| 2016-09-21 | $120.16 | $121.56 | $119.80 | $121.47 | $111.90 | 343,203 |
| 2016-09-20 | $120.80 | $120.84 | $119.79 | $119.80 | $110.36 | 476,901 |
| 2016-09-19 | $120.58 | $121.60 | $120.25 | $120.82 | $110.77 | 357,642 |
| 2016-09-16 | $120.06 | $120.24 | $119.52 | $120.04 | $110.06 | 1,495,029 |
| 2016-09-15 | $119.16 | $120.66 | $119.03 | $120.50 | $110.48 | 603,556 |
| 2016-09-14 | $119.40 | $120.07 | $118.88 | $119.19 | $109.28 | 304,934 |
| 2016-09-13 | $120.87 | $120.87 | $118.71 | $119.30 | $109.38 | 801,124 |
| 2016-09-12 | $119.59 | $121.74 | $119.40 | $121.59 | $111.48 | 939,815 |
| 2016-09-09 | $122.98 | $122.98 | $120.06 | $120.06 | $110.08 | 809,121 |
| 2016-09-08 | $124.05 | $124.13 | $123.66 | $123.88 | $113.58 | 487,295 |
| 2016-09-07 | $123.54 | $124.22 | $123.39 | $124.21 | $113.88 | 617,656 |
| 2016-09-06 | $123.77 | $123.80 | $122.98 | $123.69 | $113.41 | 751,341 |
| 2016-09-02 | $122.88 | $123.52 | $122.81 | $123.52 | $113.25 | 1,412,768 |
| 2016-09-01 | $122.31 | $122.56 | $121.22 | $122.29 | $112.12 | 678,512 |
| 2016-08-31 | $122.69 | $122.69 | $121.59 | $122.29 | $112.12 | 301,660 |
| 2016-08-30 | $122.93 | $123.07 | $122.22 | $122.74 | $112.54 | 501,828 |
| 2016-08-29 | $122.20 | $123.09 | $122.10 | $122.79 | $112.58 | 237,004 |
| 2016-08-26 | $122.55 | $123.31 | $121.34 | $121.99 | $111.85 | 576,862 |
| 2016-08-25 | $121.86 | $122.74 | $121.80 | $122.34 | $112.17 | 656,195 |
| 2016-08-24 | $123.07 | $123.19 | $121.88 | $122.11 | $111.96 | 282,302 |
| 2016-08-23 | $122.87 | $123.43 | $122.87 | $123.15 | $112.91 | 608,530 |
| 2016-08-22 | $122.13 | $122.36 | $121.67 | $122.36 | $112.19 | 314,967 |
| 2016-08-19 | $122.17 | $122.28 | $121.63 | $122.23 | $112.07 | 382,744 |
| 2016-08-18 | $121.46 | $122.28 | $121.44 | $122.28 | $112.11 | 322,802 |
| 2016-08-17 | $121.73 | $121.75 | $120.62 | $121.40 | $111.31 | 328,078 |
| 2016-08-16 | $122.52 | $122.52 | $121.62 | $121.66 | $111.54 | 383,653 |
| 2016-08-15 | $121.98 | $123.00 | $121.98 | $122.78 | $112.57 | 349,754 |
| 2016-08-12 | $121.57 | $122.03 | $121.30 | $121.74 | $111.62 | 647,636 |
| 2016-08-11 | $121.76 | $121.99 | $121.27 | $121.76 | $111.64 | 460,579 |
| 2016-08-10 | $121.97 | $122.04 | $121.06 | $121.28 | $111.20 | 410,055 |
| 2016-08-09 | $122.04 | $122.19 | $121.77 | $121.91 | $111.77 | 393,460 |
| 2016-08-08 | $122.02 | $122.45 | $121.78 | $121.92 | $111.78 | 977,041 |
| 2016-08-05 | $121.25 | $122.07 | $121.03 | $121.93 | $111.79 | 466,376 |
| 2016-08-04 | $120.68 | $121.20 | $120.39 | $120.70 | $110.66 | 464,680 |
| 2016-08-03 | $119.65 | $120.60 | $119.29 | $120.59 | $110.56 | 518,903 |
| 2016-08-02 | $121.29 | $121.41 | $119.32 | $119.69 | $109.74 | 1,032,889 |
| 2016-08-01 | $121.57 | $121.85 | $120.85 | $121.31 | $111.22 | 1,226,645 |
| 2016-07-29 | $121.00 | $121.86 | $120.39 | $121.47 | $111.37 | 926,996 |
| 2016-07-28 | $120.87 | $121.35 | $120.50 | $121.11 | $111.04 | 390,515 |
| 2016-07-27 | $121.36 | $121.57 | $120.39 | $120.92 | $110.87 | 486,522 |
| 2016-07-26 | $120.58 | $121.19 | $120.32 | $121.19 | $111.11 | 672,464 |
| 2016-07-25 | $120.61 | $120.82 | $120.19 | $120.59 | $110.56 | 592,255 |
| 2016-07-22 | $120.03 | $120.99 | $119.87 | $120.87 | $110.82 | 743,685 |
| 2016-07-21 | $120.53 | $120.95 | $119.77 | $120.05 | $110.07 | 567,177 |
| 2016-07-20 | $120.03 | $120.77 | $119.52 | $120.53 | $110.51 | 492,855 |
| 2016-07-19 | $120.33 | $120.33 | $119.41 | $119.77 | $109.81 | 392,908 |
| 2016-07-18 | $119.80 | $120.44 | $119.67 | $120.20 | $110.21 | 480,280 |
| 2016-07-15 | $120.36 | $120.37 | $119.67 | $119.97 | $110.00 | 619,263 |
| 2016-07-14 | $120.54 | $120.73 | $119.80 | $119.83 | $109.87 | 492,942 |
| 2016-07-13 | $120.58 | $120.63 | $119.31 | $119.67 | $109.72 | 1,058,117 |
| 2016-07-12 | $119.62 | $120.51 | $119.35 | $120.02 | $110.04 | 1,051,152 |
| 2016-07-11 | $118.33 | $118.95 | $118.22 | $118.69 | $108.82 | 934,432 |
| 2016-07-08 | $116.47 | $117.93 | $116.38 | $117.76 | $107.97 | 1,004,584 |
| 2016-07-07 | $115.60 | $116.26 | $114.89 | $115.46 | $105.86 | 783,824 |
| 2016-07-06 | $113.94 | $115.36 | $113.73 | $115.29 | $105.70 | 1,061,668 |
| 2016-07-05 | $115.67 | $115.73 | $113.81 | $114.54 | $105.02 | 564,037 |
| 2016-07-01 | $115.73 | $116.53 | $115.55 | $116.03 | $106.38 | 923,867 |
| 2016-06-30 | $114.02 | $115.68 | $113.43 | $115.68 | $106.06 | 1,289,274 |
| 2016-06-29 | $112.75 | $113.90 | $112.50 | $113.79 | $104.33 | 553,733 |
| 2016-06-28 | $110.48 | $111.63 | $110.29 | $111.39 | $102.13 | 865,771 |
| 2016-06-27 | $111.37 | $111.48 | $108.79 | $109.31 | $100.22 | 840,184 |
| 2016-06-24 | $112.73 | $114.54 | $112.45 | $112.77 | $103.39 | 1,227,557 |
| 2016-06-23 | $116.29 | $117.24 | $116.25 | $117.21 | $107.46 | 267,067 |
| 2016-06-22 | $115.74 | $116.18 | $115.09 | $115.14 | $105.57 | 407,834 |
| 2016-06-21 | $115.73 | $115.81 | $114.93 | $115.50 | $105.90 | 611,837 |
| 2016-06-20 | $115.98 | $116.53 | $115.62 | $115.70 | $106.08 | 485,140 |
| 2016-06-17 | $114.57 | $115.00 | $113.95 | $114.33 | $104.82 | 739,061 |
| 2016-06-16 | $113.88 | $114.46 | $112.89 | $114.38 | $104.87 | 811,672 |
| 2016-06-15 | $114.67 | $115.44 | $114.43 | $114.58 | $105.05 | 500,521 |
| 2016-06-14 | $114.42 | $114.93 | $113.62 | $114.29 | $104.79 | 378,380 |
| 2016-06-13 | $115.94 | $116.42 | $114.88 | $115.01 | $105.17 | 410,617 |
| 2016-06-10 | $117.13 | $117.13 | $115.94 | $116.27 | $106.32 | 768,470 |
| 2016-06-09 | $118.32 | $118.69 | $117.77 | $118.17 | $108.06 | 549,556 |
| 2016-06-08 | $118.19 | $118.85 | $118.12 | $118.73 | $108.57 | 418,905 |
| 2016-06-07 | $117.82 | $118.44 | $117.45 | $118.04 | $107.94 | 595,893 |
| 2016-06-06 | $116.74 | $117.90 | $116.68 | $117.71 | $107.64 | 467,724 |
| 2016-06-03 | $116.99 | $116.99 | $115.72 | $116.54 | $106.57 | 390,588 |
| 2016-06-02 | $115.99 | $117.09 | $115.87 | $117.07 | $107.05 | 1,553,399 |
| 2016-06-01 | $115.19 | $116.33 | $114.95 | $116.29 | $106.34 | 496,316 |
| 2016-05-31 | $115.62 | $116.01 | $115.18 | $115.60 | $105.71 | 589,980 |
| 2016-05-27 | $114.35 | $115.41 | $114.25 | $115.41 | $105.53 | 772,555 |
| 2016-05-26 | $114.72 | $114.94 | $114.18 | $114.39 | $104.60 | 234,642 |
| 2016-05-25 | $113.97 | $114.67 | $113.85 | $114.52 | $104.72 | 390,497 |
| 2016-05-24 | $112.42 | $113.93 | $112.42 | $113.74 | $104.01 | 389,043 |
| 2016-05-23 | $112.05 | $112.37 | $111.69 | $111.82 | $102.25 | 289,788 |
| 2016-05-20 | $110.90 | $112.02 | $110.71 | $111.95 | $102.37 | 336,840 |
| 2016-05-19 | $110.32 | $111.21 | $109.50 | $110.47 | $101.02 | 2,217,987 |
| 2016-05-18 | $110.74 | $112.03 | $110.32 | $111.06 | $101.56 | 449,094 |
| 2016-05-17 | $112.17 | $112.72 | $110.63 | $111.14 | $101.63 | 1,749,379 |
| 2016-05-16 | $111.46 | $112.70 | $111.22 | $112.33 | $102.72 | 267,084 |
| 2016-05-13 | $111.72 | $112.25 | $110.73 | $111.09 | $101.58 | 457,532 |
| 2016-05-12 | $112.89 | $113.03 | $111.22 | $111.90 | $102.32 | 462,366 |
| 2016-05-11 | $113.48 | $113.57 | $112.36 | $112.43 | $102.81 | 312,142 |
| 2016-05-10 | $112.96 | $113.63 | $112.47 | $113.56 | $103.84 | 364,947 |
| 2016-05-09 | $112.22 | $112.89 | $111.84 | $112.38 | $102.76 | 334,629 |
| 2016-05-06 | $111.35 | $112.30 | $111.12 | $112.22 | $102.62 | 1,005,606 |
| 2016-05-05 | $112.54 | $112.61 | $111.45 | $111.67 | $102.11 | 450,584 |
| 2016-05-04 | $112.08 | $112.98 | $111.53 | $111.95 | $102.37 | 457,907 |
| 2016-05-03 | $113.62 | $113.62 | $111.91 | $112.58 | $102.95 | 930,683 |
| 2016-05-02 | $113.81 | $114.40 | $113.16 | $114.32 | $104.54 | 325,934 |
| 2016-04-29 | $113.89 | $114.15 | $112.63 | $113.46 | $103.75 | 661,806 |
| 2016-04-28 | $115.01 | $115.59 | $113.96 | $114.21 | $104.44 | 335,367 |
| 2016-04-27 | $114.97 | $115.68 | $114.63 | $115.50 | $105.62 | 330,097 |
| 2016-04-26 | $114.12 | $114.91 | $113.83 | $114.86 | $105.03 | 440,098 |
| 2016-04-25 | $114.29 | $114.29 | $113.38 | $113.85 | $104.11 | 355,057 |
| 2016-04-22 | $113.49 | $114.58 | $113.49 | $114.46 | $104.67 | 1,063,344 |
| 2016-04-21 | $114.24 | $114.45 | $113.18 | $113.39 | $103.69 | 352,170 |
| 2016-04-20 | $114.04 | $114.78 | $113.61 | $114.20 | $104.43 | 450,935 |
| 2016-04-19 | $114.08 | $114.68 | $113.60 | $114.13 | $104.36 | 341,351 |
| 2016-04-18 | $112.62 | $113.80 | $112.43 | $113.67 | $103.94 | 342,544 |
| 2016-04-15 | $112.47 | $113.20 | $112.44 | $113.11 | $103.43 | 782,103 |
| 2016-04-14 | $112.96 | $113.11 | $112.51 | $112.80 | $103.15 | 308,437 |
| 2016-04-13 | $111.64 | $113.03 | $111.48 | $113.02 | $103.35 | 672,359 |
| 2016-04-12 | $109.88 | $111.14 | $109.51 | $110.92 | $101.43 | 359,663 |
| 2016-04-11 | $110.67 | $111.39 | $109.82 | $109.83 | $100.43 | 350,109 |
| 2016-04-08 | $110.35 | $110.86 | $109.71 | $110.07 | $100.65 | 294,374 |
| 2016-04-07 | $110.17 | $110.55 | $108.91 | $109.45 | $100.08 | 257,010 |
| 2016-04-06 | $109.70 | $110.89 | $109.41 | $110.86 | $101.37 | 345,342 |
| 2016-04-05 | $110.06 | $110.43 | $109.56 | $109.63 | $100.25 | 340,438 |
| 2016-04-04 | $111.60 | $111.90 | $110.79 | $110.91 | $101.42 | 439,125 |
| 2016-04-01 | $110.77 | $111.89 | $110.15 | $111.75 | $102.19 | 391,544 |
| 2016-03-31 | $111.24 | $111.80 | $111.12 | $111.49 | $101.95 | 434,689 |
| 2016-03-30 | $111.67 | $111.90 | $110.92 | $111.19 | $101.67 | 658,597 |
| 2016-03-29 | $108.50 | $111.10 | $108.22 | $111.10 | $101.59 | 313,123 |
| 2016-03-28 | $108.91 | $109.08 | $108.02 | $108.77 | $99.46 | 332,985 |
| 2016-03-24 | $107.81 | $108.61 | $107.22 | $108.58 | $99.29 | 718,977 |
| 2016-03-23 | $109.83 | $109.90 | $108.35 | $108.41 | $99.13 | 421,324 |
| 2016-03-22 | $109.74 | $110.56 | $109.37 | $110.22 | $100.79 | 466,514 |
| 2016-03-21 | $110.20 | $110.59 | $109.84 | $110.17 | $100.74 | 655,198 |
| 2016-03-18 | $109.78 | $110.60 | $109.58 | $110.36 | $100.92 | 553,867 |
| 2016-03-17 | $107.97 | $109.92 | $107.66 | $109.60 | $100.22 | 431,967 |
| 2016-03-16 | $106.70 | $108.30 | $106.70 | $108.13 | $98.88 | 651,129 |
| 2016-03-15 | $107.68 | $107.88 | $106.80 | $107.09 | $97.93 | 299,657 |
| 2016-03-14 | $108.54 | $108.92 | $108.09 | $108.60 | $99.02 | 655,953 |
| 2016-03-11 | $107.70 | $109.02 | $107.61 | $108.96 | $99.35 | 422,745 |
| 2016-03-10 | $107.71 | $107.94 | $105.68 | $106.77 | $97.36 | 472,845 |
| 2016-03-09 | $107.09 | $107.47 | $106.52 | $107.27 | $97.81 | 295,561 |
| 2016-03-08 | $108.62 | $108.64 | $106.65 | $106.75 | $97.34 | 568,203 |
| 2016-03-07 | $107.81 | $109.30 | $107.69 | $109.16 | $99.54 | 1,466,772 |
| 2016-03-04 | $107.73 | $108.86 | $107.36 | $108.28 | $98.73 | 1,386,692 |
| 2016-03-03 | $106.41 | $107.62 | $106.29 | $107.60 | $98.11 | 672,470 |
| 2016-03-02 | $105.15 | $106.39 | $104.95 | $106.39 | $97.01 | 502,611 |
| 2016-03-01 | $103.90 | $105.26 | $103.48 | $105.23 | $95.95 | 304,595 |
| 2016-02-29 | $103.49 | $104.25 | $103.08 | $103.08 | $93.99 | 302,508 |
| 2016-02-26 | $103.43 | $103.77 | $103.00 | $103.48 | $94.36 | 975,812 |
| 2016-02-25 | $101.95 | $102.79 | $101.57 | $102.76 | $93.70 | 290,939 |
| 2016-02-24 | $99.97 | $101.94 | $99.29 | $101.72 | $92.75 | 1,044,071 |
| 2016-02-23 | $101.52 | $101.83 | $100.83 | $100.88 | $91.99 | 1,042,074 |
| 2016-02-22 | $101.44 | $102.08 | $101.38 | $101.73 | $92.76 | 912,802 |
| 2016-02-19 | $99.85 | $100.47 | $99.19 | $100.44 | $91.58 | 410,952 |
| 2016-02-18 | $100.70 | $100.81 | $99.84 | $100.26 | $91.42 | 491,647 |
| 2016-02-17 | $99.54 | $101.08 | $99.48 | $100.61 | $91.74 | 599,709 |
| 2016-02-16 | $97.71 | $98.92 | $97.17 | $98.85 | $90.13 | 610,196 |
| 2016-02-12 | $95.76 | $96.76 | $95.24 | $96.65 | $88.13 | 799,717 |
| 2016-02-11 | $94.55 | $95.49 | $93.91 | $94.84 | $86.48 | 853,287 |
| 2016-02-10 | $96.62 | $97.95 | $96.02 | $96.04 | $87.57 | 822,389 |
| 2016-02-09 | $95.12 | $97.07 | $95.07 | $95.99 | $87.53 | 803,103 |
| 2016-02-08 | $97.66 | $97.66 | $95.18 | $96.56 | $88.05 | 1,063,550 |
| 2016-02-05 | $100.59 | $100.59 | $98.51 | $98.63 | $89.93 | 650,007 |
| 2016-02-04 | $100.12 | $102.08 | $100.02 | $101.22 | $92.30 | 876,822 |
| 2016-02-03 | $100.72 | $100.72 | $98.09 | $100.42 | $91.57 | 645,743 |
| 2016-02-02 | $101.23 | $101.30 | $99.56 | $99.93 | $91.12 | 806,243 |
| 2016-02-01 | $101.68 | $102.69 | $100.98 | $102.20 | $93.19 | 509,221 |
| 2016-01-29 | $99.64 | $102.29 | $99.64 | $102.29 | $93.27 | 620,069 |
| 2016-01-28 | $100.20 | $100.56 | $98.77 | $99.13 | $90.39 | 449,654 |
| 2016-01-27 | $100.04 | $101.03 | $98.72 | $99.27 | $90.52 | 969,717 |
| 2016-01-26 | $98.72 | $100.55 | $98.53 | $100.48 | $91.62 | 1,114,394 |
| 2016-01-25 | $99.93 | $100.15 | $98.15 | $98.34 | $89.67 | 689,240 |
| 2016-01-22 | $99.69 | $100.69 | $99.38 | $100.47 | $91.61 | 949,782 |
| 2016-01-21 | $98.07 | $99.74 | $97.45 | $98.01 | $89.37 | 944,989 |
| 2016-01-20 | $96.96 | $99.00 | $94.25 | $97.99 | $89.35 | 1,379,446 |
| 2016-01-19 | $100.19 | $100.26 | $97.25 | $98.18 | $89.52 | 775,678 |
| 2016-01-15 | $98.49 | $99.36 | $97.08 | $99.22 | $90.47 | 1,722,960 |
| 2016-01-14 | $100.12 | $101.60 | $98.42 | $100.87 | $91.98 | 1,301,576 |
| 2016-01-13 | $102.95 | $103.43 | $99.11 | $99.69 | $90.90 | 1,458,309 |
| 2016-01-12 | $103.26 | $103.83 | $101.11 | $102.76 | $93.70 | 1,681,538 |
| 2016-01-11 | $103.29 | $103.69 | $101.41 | $102.47 | $93.44 | 1,331,311 |
| 2016-01-08 | $104.77 | $105.25 | $102.79 | $102.97 | $93.89 | 999,540 |
| 2016-01-07 | $105.75 | $106.20 | $104.32 | $104.42 | $95.21 | 1,182,809 |
| 2016-01-06 | $107.57 | $108.16 | $106.70 | $107.31 | $97.85 | 1,288,536 |
| 2016-01-05 | $109.29 | $109.29 | $108.41 | $108.94 | $99.33 | 675,805 |
| 2016-01-04 | $109.00 | $109.06 | $107.73 | $108.88 | $99.28 | 649,456 |
| 2015-12-31 | $111.42 | $111.82 | $110.64 | $110.64 | $100.88 | 813,250 |
| 2015-12-30 | $112.58 | $112.83 | $111.69 | $111.71 | $101.86 | 1,266,444 |
| 2015-12-29 | $112.19 | $112.74 | $111.71 | $112.66 | $102.73 | 800,383 |
| 2015-12-28 | $111.60 | $111.62 | $110.64 | $111.60 | $101.76 | 855,704 |
| 2015-12-24 | $111.97 | $112.59 | $111.68 | $112.07 | $102.19 | 252,538 |
| 2015-12-23 | $111.01 | $112.02 | $110.83 | $111.96 | $102.09 | 917,473 |
| 2015-12-22 | $110.31 | $111.24 | $109.69 | $111.04 | $100.69 | 990,816 |
| 2015-12-21 | $109.89 | $110.32 | $109.27 | $110.04 | $99.78 | 710,903 |
| 2015-12-18 | $110.50 | $110.64 | $109.36 | $109.36 | $99.16 | 1,112,497 |
| 2015-12-17 | $112.73 | $112.82 | $110.85 | $110.90 | $100.56 | 1,654,628 |
| 2015-12-16 | $111.39 | $112.43 | $110.83 | $112.23 | $101.77 | 540,911 |
| 2015-12-15 | $109.79 | $110.92 | $109.79 | $110.65 | $100.33 | 956,641 |
| 2015-12-14 | $109.87 | $110.44 | $108.38 | $109.23 | $99.05 | 644,535 |
| 2015-12-11 | $111.06 | $111.20 | $109.61 | $109.96 | $99.71 | 1,546,820 |
| 2015-12-10 | $111.74 | $112.69 | $111.45 | $112.12 | $101.67 | 395,773 |
| 2015-12-09 | $112.57 | $113.77 | $111.32 | $111.74 | $101.32 | 478,752 |
| 2015-12-08 | $112.63 | $113.34 | $112.08 | $112.91 | $102.38 | 428,870 |
| 2015-12-07 | $114.95 | $114.95 | $113.10 | $113.56 | $102.97 | 395,799 |
| 2015-12-04 | $113.93 | $115.20 | $113.82 | $115.08 | $104.35 | 426,886 |
| 2015-12-03 | $116.15 | $116.30 | $113.38 | $113.89 | $103.27 | 497,620 |
| 2015-12-02 | $116.98 | $117.09 | $115.59 | $115.75 | $104.96 | 295,579 |
| 2015-12-01 | $116.75 | $117.01 | $116.16 | $116.99 | $106.08 | 311,512 |
| 2015-11-30 | $116.86 | $117.04 | $116.08 | $116.13 | $105.30 | 378,885 |
| 2015-11-27 | $116.47 | $116.88 | $116.11 | $116.64 | $105.76 | 490,582 |
| 2015-11-25 | $115.85 | $116.53 | $115.62 | $116.38 | $105.53 | 342,548 |
| 2015-11-24 | $114.70 | $115.93 | $114.27 | $115.80 | $105.00 | 281,955 |
| 2015-11-23 | $114.66 | $115.53 | $114.63 | $115.08 | $104.35 | 428,260 |
| 2015-11-20 | $114.48 | $115.05 | $114.30 | $114.65 | $103.96 | 375,081 |
| 2015-11-19 | $114.27 | $114.46 | $113.80 | $114.08 | $103.44 | 369,447 |
| 2015-11-18 | $112.86 | $114.40 | $112.58 | $114.33 | $103.67 | 602,076 |
| 2015-11-17 | $113.17 | $113.79 | $112.36 | $112.52 | $102.03 | 333,561 |
| 2015-11-16 | $111.47 | $112.83 | $111.27 | $112.83 | $102.31 | 393,847 |
| 2015-11-13 | $112.35 | $112.78 | $111.41 | $111.69 | $101.28 | 377,879 |
| 2015-11-12 | $114.03 | $114.18 | $112.54 | $112.57 | $102.07 | 361,691 |
| 2015-11-11 | $115.93 | $115.93 | $114.82 | $114.84 | $104.13 | 228,695 |
| 2015-11-10 | $115.05 | $115.70 | $114.67 | $115.70 | $104.91 | 275,743 |
| 2015-11-09 | $116.53 | $116.75 | $114.71 | $115.39 | $104.63 | 334,922 |
| 2015-11-06 | $115.98 | $116.65 | $115.11 | $116.61 | $105.74 | 618,704 |
| 2015-11-05 | $116.28 | $116.48 | $115.23 | $116.26 | $105.42 | 410,952 |
| 2015-11-04 | $116.73 | $116.87 | $115.70 | $116.20 | $105.37 | 432,658 |
| 2015-11-03 | $116.08 | $116.99 | $115.71 | $116.41 | $105.56 | 495,181 |
| 2015-11-02 | $114.23 | $116.36 | $114.15 | $116.19 | $105.36 | 808,345 |
| 2015-10-30 | $114.19 | $114.75 | $113.98 | $114.08 | $103.44 | 260,500 |
| 2015-10-29 | $114.75 | $115.10 | $114.02 | $114.37 | $103.71 | 389,690 |
| 2015-10-28 | $112.79 | $115.13 | $112.56 | $115.11 | $104.38 | 411,207 |
| 2015-10-27 | $113.21 | $113.31 | $111.91 | $112.57 | $102.07 | 570,813 |
| 2015-10-26 | $114.15 | $114.17 | $113.35 | $113.61 | $103.02 | 387,850 |
| 2015-10-23 | $114.14 | $114.28 | $113.20 | $114.15 | $103.51 | 555,167 |
| 2015-10-22 | $113.21 | $113.82 | $112.51 | $113.36 | $102.79 | 421,010 |
| 2015-10-21 | $114.49 | $114.49 | $112.43 | $112.54 | $102.05 | 282,177 |
| 2015-10-20 | $113.95 | $114.71 | $113.68 | $114.05 | $103.42 | 428,474 |
| 2015-10-19 | $113.46 | $114.43 | $113.31 | $114.04 | $103.41 | 220,168 |
| 2015-10-16 | $114.10 | $114.23 | $113.07 | $113.90 | $103.28 | 457,425 |
| 2015-10-15 | $112.40 | $113.93 | $111.70 | $113.90 | $103.28 | 268,930 |
| 2015-10-14 | $113.07 | $113.54 | $111.93 | $112.12 | $101.67 | 229,474 |
| 2015-10-13 | $113.79 | $114.81 | $112.91 | $112.99 | $102.45 | 558,622 |
| 2015-10-12 | $114.53 | $114.79 | $113.97 | $114.29 | $103.63 | 300,546 |
| 2015-10-09 | $114.40 | $114.81 | $114.07 | $114.48 | $103.81 | 315,692 |
| 2015-10-08 | $113.05 | $114.51 | $112.70 | $114.25 | $103.60 | 379,165 |
| 2015-10-07 | $112.08 | $113.21 | $111.57 | $113.17 | $102.62 | 316,578 |
| 2015-10-06 | $111.91 | $112.38 | $110.92 | $111.55 | $101.15 | 606,311 |
| 2015-10-05 | $110.52 | $112.09 | $110.44 | $111.98 | $101.54 | 436,433 |
| 2015-10-02 | $107.04 | $109.57 | $106.25 | $109.53 | $99.32 | 668,798 |
| 2015-10-01 | $107.97 | $108.36 | $106.53 | $107.87 | $97.81 | 1,089,017 |
| 2015-09-30 | $107.33 | $108.08 | $106.73 | $107.95 | $97.88 | 785,108 |
| 2015-09-29 | $106.96 | $107.59 | $105.86 | $106.32 | $96.41 | 794,446 |
| 2015-09-28 | $109.74 | $109.75 | $106.51 | $106.87 | $96.91 | 819,852 |
| 2015-09-25 | $111.59 | $112.00 | $109.46 | $110.01 | $99.75 | 437,352 |
| 2015-09-24 | $111.66 | $111.87 | $110.47 | $111.70 | $100.41 | 490,003 |
| 2015-09-23 | $112.89 | $113.08 | $111.87 | $112.19 | $100.85 | 412,516 |
| 2015-09-22 | $113.37 | $113.41 | $111.93 | $112.54 | $101.16 | 352,253 |
| 2015-09-21 | $114.91 | $115.77 | $113.96 | $114.26 | $102.71 | 319,830 |
| 2015-09-18 | $114.36 | $115.36 | $113.94 | $114.22 | $102.67 | 640,818 |
| 2015-09-17 | $115.75 | $117.41 | $115.54 | $115.97 | $104.25 | 549,028 |
| 2015-09-16 | $114.69 | $115.83 | $114.55 | $115.71 | $104.01 | 496,857 |
| 2015-09-15 | $113.67 | $114.84 | $113.45 | $114.68 | $103.09 | 498,215 |
| 2015-09-14 | $114.12 | $114.12 | $113.17 | $113.37 | $101.91 | 301,437 |
| 2015-09-11 | $112.86 | $113.81 | $112.41 | $113.81 | $102.31 | 687,647 |
| 2015-09-10 | $112.83 | $114.08 | $112.66 | $113.31 | $101.86 | 312,608 |
| 2015-09-09 | $115.07 | $115.26 | $112.90 | $113.03 | $101.61 | 509,373 |
| 2015-09-08 | $113.32 | $114.36 | $113.01 | $114.29 | $102.74 | 430,198 |
| 2015-09-04 | $111.77 | $112.44 | $111.18 | $111.64 | $100.36 | 921,412 |
| 2015-09-03 | $112.78 | $113.94 | $112.55 | $112.86 | $101.45 | 538,428 |
| 2015-09-02 | $112.06 | $112.60 | $110.86 | $112.57 | $101.19 | 737,487 |
| 2015-09-01 | $112.92 | $112.92 | $110.47 | $110.96 | $99.74 | 726,811 |
| 2015-08-31 | $114.33 | $114.92 | $113.70 | $114.06 | $102.53 | 765,958 |
| 2015-08-28 | $113.65 | $114.84 | $113.52 | $114.63 | $103.04 | 600,340 |
| 2015-08-27 | $112.42 | $114.28 | $111.83 | $113.85 | $102.34 | 1,138,912 |
| 2015-08-26 | $109.51 | $111.72 | $108.45 | $111.34 | $100.09 | 992,134 |
| 2015-08-25 | $110.66 | $113.14 | $108.43 | $108.43 | $97.47 | 2,090,283 |
| 2015-08-24 | $109.00 | $113.11 | $90.03 | $109.57 | $98.49 | 1,791,561 |
| 2015-08-21 | $115.31 | $115.74 | $113.85 | $114.09 | $102.56 | 1,208,469 |
| 2015-08-20 | $118.11 | $118.12 | $116.11 | $116.13 | $104.39 | 739,942 |
| 2015-08-19 | $119.60 | $119.88 | $118.32 | $118.94 | $106.92 | 552,228 |
| 2015-08-18 | $120.83 | $120.83 | $120.05 | $120.29 | $108.13 | 452,698 |
| 2015-08-17 | $119.54 | $120.94 | $119.09 | $120.94 | $108.72 | 420,401 |
| 2015-08-14 | $119.00 | $119.89 | $118.72 | $119.79 | $107.68 | 287,066 |
| 2015-08-13 | $119.41 | $119.65 | $118.72 | $119.12 | $107.08 | 328,643 |
| 2015-08-12 | $118.69 | $119.55 | $117.34 | $119.29 | $107.23 | 898,269 |
| 2015-08-11 | $119.64 | $120.09 | $118.92 | $119.48 | $107.40 | 578,683 |
| 2015-08-10 | $119.49 | $120.56 | $119.43 | $120.40 | $108.23 | 281,739 |
| 2015-08-07 | $119.04 | $119.25 | $118.25 | $118.88 | $106.86 | 769,185 |
| 2015-08-06 | $120.88 | $121.06 | $118.54 | $119.42 | $107.35 | 627,164 |
| 2015-08-05 | $120.96 | $121.86 | $120.39 | $120.73 | $108.53 | 334,043 |
| 2015-08-04 | $120.74 | $121.18 | $120.07 | $120.34 | $108.18 | 413,135 |
| 2015-08-03 | $121.15 | $121.23 | $119.88 | $120.55 | $108.37 | 943,322 |
| 2015-07-31 | $120.90 | $121.75 | $120.67 | $121.12 | $108.88 | 462,976 |
| 2015-07-30 | $120.12 | $120.75 | $119.61 | $120.66 | $108.46 | 660,571 |
| 2015-07-29 | $119.41 | $120.62 | $119.05 | $120.43 | $108.26 | 642,874 |
| 2015-07-28 | $118.66 | $119.56 | $117.52 | $119.39 | $107.32 | 889,351 |
| 2015-07-27 | $118.80 | $118.86 | $117.96 | $118.20 | $106.25 | 698,252 |
| 2015-07-24 | $120.70 | $120.94 | $119.10 | $119.27 | $107.21 | 518,745 |
| 2015-07-23 | $121.86 | $122.06 | $120.43 | $120.67 | $108.47 | 372,438 |
Vanguard Small Cap ETF (VB) News Headlines
Recent Vanguard Small Cap ETF (VB) News
Similar Companies to Vanguard Small Cap ETF (VB) 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 | -- | -- | -- |