Vanguard Small Cap Value ETF (VBR) Exchange: NYSE ARCA
Data as of May 2, 2025
$171.26 ($1.90) 1.12%
Vanguard Small Cap Value ETF - Daily Information
Click for more stock information on Vanguard Small Cap Value ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $169.05 |
| Previous Close | $171.26 |
| High | $172.00 |
| Low | $166.13 |
| Adjusted Open | $169.05 |
| Previous Adjusted Close | $171.26 |
| Adjusted High | $172.00 |
| Adjusted Low | $166.13 |
About Vanguard Small Cap Value ETF (VBR)
The Fund employs an indexing investment approach designed to track the performance of the CRSP US Small Cap Value Index, a broadly diversified index of value 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 Value ETF (VBR)
Historical Stock Data for Vanguard Small Cap Value ETF (VBR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $169.05 | $172.00 | $166.13 | $171.26 | $171.26 | 718,605 |
| 2025-04-10 | $172.74 | $172.96 | $164.94 | $169.36 | $169.36 | 1,094,064 |
| 2025-04-09 | $161.05 | $177.85 | $160.23 | $176.75 | $176.75 | 1,147,579 |
| 2025-04-08 | $172.61 | $172.61 | $160.73 | $162.76 | $162.76 | 1,116,758 |
| 2025-04-07 | $163.12 | $174.19 | $160.52 | $166.92 | $166.92 | 1,990,138 |
| 2025-04-04 | $171.66 | $172.24 | $165.77 | $169.13 | $169.13 | 1,905,311 |
| 2025-04-03 | $182.54 | $183.30 | $176.86 | $177.00 | $177.00 | 869,747 |
| 2025-04-02 | $184.89 | $189.98 | $184.70 | $189.65 | $189.65 | 1,017,404 |
| 2025-04-01 | $186.01 | $187.68 | $184.16 | $186.77 | $186.77 | 547,085 |
| 2025-03-31 | $184.05 | $187.26 | $182.52 | $186.29 | $186.29 | 533,334 |
| 2025-03-28 | $188.75 | $188.96 | $184.75 | $185.58 | $185.58 | 662,417 |
| 2025-03-27 | $189.37 | $190.17 | $187.85 | $188.90 | $188.90 | 332,903 |
| 2025-03-26 | $191.92 | $193.00 | $190.29 | $191.10 | $189.85 | 612,443 |
| 2025-03-25 | $192.54 | $192.89 | $190.70 | $191.57 | $191.57 | 241,587 |
| 2025-03-24 | $190.39 | $192.60 | $190.39 | $192.44 | $192.44 | 393,504 |
| 2025-03-21 | $187.91 | $188.83 | $186.55 | $188.22 | $188.22 | 497,142 |
| 2025-03-20 | $189.69 | $191.36 | $189.30 | $189.58 | $189.58 | 309,813 |
| 2025-03-19 | $189.07 | $191.76 | $188.78 | $190.75 | $190.75 | 514,552 |
| 2025-03-18 | $189.13 | $189.39 | $188.08 | $188.81 | $188.81 | 716,501 |
| 2025-03-17 | $187.23 | $190.43 | $187.12 | $189.74 | $189.74 | 472,488 |
| 2025-03-14 | $184.82 | $187.42 | $183.99 | $187.23 | $187.23 | 692,336 |
| 2025-03-13 | $185.63 | $186.26 | $182.12 | $182.99 | $182.99 | 919,139 |
| 2025-03-12 | $187.90 | $188.16 | $184.50 | $185.53 | $185.53 | 2,813,088 |
| 2025-03-11 | $187.47 | $188.32 | $184.61 | $186.12 | $186.12 | 508,475 |
| 2025-03-10 | $189.21 | $190.90 | $186.12 | $187.51 | $187.51 | 492,882 |
| 2025-03-07 | $189.67 | $191.94 | $187.61 | $191.25 | $191.25 | 470,759 |
| 2025-03-06 | $190.04 | $191.72 | $188.87 | $189.82 | $189.82 | 484,087 |
| 2025-03-05 | $190.29 | $192.44 | $188.84 | $191.95 | $191.95 | 508,230 |
| 2025-03-04 | $191.62 | $193.07 | $188.10 | $189.96 | $189.96 | 1,173,339 |
| 2025-03-03 | $198.32 | $199.11 | $192.47 | $193.61 | $193.61 | 644,989 |
| 2025-02-28 | $195.61 | $197.79 | $195.04 | $197.79 | $197.79 | 363,004 |
| 2025-02-27 | $197.96 | $198.92 | $195.87 | $195.87 | $195.87 | 310,005 |
| 2025-02-26 | $198.78 | $199.99 | $197.34 | $197.94 | $197.94 | 396,236 |
| 2025-02-25 | $197.68 | $198.96 | $196.59 | $198.03 | $198.03 | 395,841 |
| 2025-02-24 | $198.59 | $198.76 | $196.59 | $197.35 | $197.35 | 458,824 |
| 2025-02-21 | $202.87 | $203.11 | $197.10 | $197.69 | $197.69 | 426,472 |
| 2025-02-20 | $203.24 | $203.68 | $200.92 | $202.15 | $202.15 | 383,507 |
| 2025-02-19 | $203.47 | $204.43 | $202.93 | $203.84 | $203.84 | 370,855 |
| 2025-02-18 | $203.80 | $204.79 | $203.22 | $204.73 | $204.73 | 349,668 |
| 2025-02-14 | $204.06 | $205.15 | $203.26 | $203.47 | $203.47 | 366,642 |
| 2025-02-13 | $202.17 | $203.67 | $201.79 | $203.49 | $203.49 | 327,128 |
| 2025-02-12 | $200.98 | $202.02 | $200.29 | $201.29 | $201.29 | 293,358 |
| 2025-02-11 | $202.65 | $203.76 | $202.34 | $203.56 | $203.56 | 266,498 |
| 2025-02-10 | $204.23 | $204.23 | $202.75 | $203.32 | $203.32 | 452,694 |
| 2025-02-07 | $205.50 | $205.50 | $202.98 | $203.43 | $203.43 | 561,004 |
| 2025-02-06 | $206.42 | $206.64 | $203.86 | $205.28 | $205.28 | 387,708 |
| 2025-02-05 | $204.51 | $205.30 | $203.21 | $205.11 | $205.11 | 285,071 |
| 2025-02-04 | $202.46 | $204.13 | $202.08 | $203.94 | $203.94 | 377,756 |
| 2025-02-03 | $200.90 | $203.90 | $199.74 | $202.71 | $202.71 | 591,405 |
| 2025-01-31 | $207.30 | $207.97 | $204.81 | $205.32 | $205.32 | 351,125 |
| 2025-01-30 | $206.74 | $208.26 | $205.77 | $207.19 | $207.19 | 399,937 |
| 2025-01-29 | $205.65 | $207.00 | $204.21 | $205.07 | $205.07 | 336,404 |
| 2025-01-28 | $206.32 | $206.67 | $204.88 | $205.77 | $205.77 | 283,506 |
| 2025-01-27 | $205.76 | $207.25 | $205.07 | $206.10 | $206.10 | 441,007 |
| 2025-01-24 | $206.49 | $207.33 | $205.98 | $206.64 | $206.64 | 474,407 |
| 2025-01-23 | $205.88 | $207.06 | $205.29 | $206.52 | $206.52 | 342,313 |
| 2025-01-22 | $207.92 | $207.92 | $206.11 | $206.26 | $206.26 | 329,304 |
| 2025-01-21 | $205.90 | $207.88 | $205.90 | $207.75 | $207.75 | 462,285 |
| 2025-01-17 | $205.03 | $205.39 | $204.16 | $204.61 | $204.61 | 307,013 |
| 2025-01-16 | $202.54 | $204.05 | $201.75 | $203.66 | $203.66 | 276,426 |
| 2025-01-15 | $204.24 | $204.50 | $201.85 | $202.46 | $202.46 | 334,026 |
| 2025-01-14 | $198.41 | $199.95 | $197.66 | $199.77 | $199.77 | 307,448 |
| 2025-01-13 | $193.94 | $197.04 | $193.66 | $196.90 | $196.90 | 423,953 |
| 2025-01-10 | $196.29 | $196.47 | $194.29 | $195.21 | $195.21 | 535,919 |
| 2025-01-08 | $197.61 | $198.46 | $196.04 | $198.46 | $198.46 | 450,703 |
| 2025-01-07 | $200.54 | $201.07 | $197.44 | $198.52 | $198.52 | 411,716 |
| 2025-01-06 | $200.61 | $201.87 | $199.25 | $199.46 | $199.46 | 1,581,673 |
| 2025-01-03 | $197.88 | $199.62 | $196.72 | $199.44 | $199.44 | 1,125,117 |
| 2025-01-02 | $199.65 | $200.37 | $196.78 | $197.54 | $197.54 | 715,342 |
| 2024-12-31 | $198.48 | $199.56 | $197.55 | $198.18 | $198.18 | 951,006 |
| 2024-12-30 | $197.80 | $198.51 | $195.80 | $197.63 | $197.63 | 838,333 |
| 2024-12-27 | $200.02 | $201.16 | $197.75 | $199.01 | $199.01 | 339,663 |
| 2024-12-26 | $199.64 | $201.26 | $198.82 | $200.99 | $200.99 | 450,622 |
| 2024-12-24 | $198.89 | $200.25 | $198.22 | $200.22 | $200.22 | 252,433 |
| 2024-12-23 | $198.14 | $198.89 | $196.82 | $198.74 | $198.74 | 433,213 |
| 2024-12-20 | $196.93 | $201.35 | $196.55 | $199.65 | $198.56 | 523,685 |
| 2024-12-19 | $200.00 | $201.33 | $197.48 | $197.49 | $196.41 | 621,298 |
| 2024-12-18 | $207.00 | $207.55 | $197.93 | $198.37 | $197.29 | 551,520 |
| 2024-12-17 | $207.62 | $208.63 | $205.67 | $206.18 | $205.05 | 450,370 |
| 2024-12-16 | $208.60 | $209.90 | $208.02 | $208.64 | $207.50 | 558,606 |
| 2024-12-13 | $210.03 | $210.10 | $208.10 | $208.86 | $208.86 | 407,138 |
| 2024-12-12 | $211.19 | $211.64 | $210.05 | $210.13 | $210.13 | 355,045 |
| 2024-12-11 | $212.20 | $212.34 | $211.00 | $211.44 | $211.44 | 361,984 |
| 2024-12-10 | $212.10 | $212.31 | $209.81 | $210.79 | $210.79 | 424,658 |
| 2024-12-09 | $213.77 | $214.36 | $211.91 | $212.10 | $212.10 | 303,347 |
| 2024-12-06 | $214.18 | $214.70 | $212.10 | $212.73 | $212.73 | 538,198 |
| 2024-12-05 | $214.83 | $214.95 | $212.78 | $212.82 | $212.82 | 366,772 |
| 2024-12-04 | $214.38 | $214.91 | $213.26 | $214.44 | $214.44 | 406,042 |
| 2024-12-03 | $215.92 | $215.92 | $213.73 | $214.38 | $214.38 | 610,178 |
| 2024-12-02 | $216.22 | $216.46 | $214.50 | $215.46 | $215.46 | 598,484 |
| 2024-11-29 | $216.86 | $217.81 | $215.98 | $216.20 | $216.20 | 224,641 |
| 2024-11-27 | $217.00 | $218.40 | $215.68 | $215.82 | $215.82 | 338,066 |
| 2024-11-26 | $216.89 | $216.89 | $214.89 | $216.18 | $216.18 | 721,990 |
| 2024-11-25 | $215.84 | $219.01 | $215.84 | $217.30 | $217.30 | 1,023,846 |
| 2024-11-22 | $211.71 | $214.18 | $211.68 | $214.02 | $214.02 | 671,580 |
| 2024-11-21 | $208.44 | $211.63 | $208.10 | $211.20 | $211.20 | 730,891 |
| 2024-11-20 | $207.21 | $207.74 | $205.84 | $207.74 | $207.74 | 398,773 |
| 2024-11-19 | $205.64 | $207.33 | $205.00 | $207.08 | $207.08 | 331,288 |
| 2024-11-18 | $207.19 | $208.17 | $206.52 | $207.50 | $207.50 | 1,050,902 |
| 2024-11-15 | $208.48 | $208.93 | $206.43 | $207.03 | $207.03 | 401,196 |
| 2024-11-14 | $210.99 | $211.35 | $208.08 | $208.50 | $208.50 | 605,704 |
| 2024-11-13 | $212.29 | $212.77 | $210.21 | $210.38 | $210.38 | 380,206 |
| 2024-11-12 | $213.11 | $213.92 | $210.71 | $211.24 | $211.24 | 428,380 |
| 2024-11-11 | $213.55 | $214.96 | $213.33 | $213.88 | $213.88 | 457,413 |
| 2024-11-08 | $211.04 | $212.15 | $210.40 | $211.66 | $211.66 | 539,085 |
| 2024-11-07 | $211.82 | $212.60 | $210.33 | $210.92 | $210.92 | 441,776 |
| 2024-11-06 | $210.74 | $211.74 | $208.45 | $211.50 | $211.50 | 595,764 |
| 2024-11-05 | $199.00 | $202.44 | $198.55 | $202.43 | $202.43 | 279,981 |
| 2024-11-04 | $198.74 | $200.94 | $198.61 | $199.43 | $199.43 | 358,970 |
| 2024-11-01 | $199.77 | $200.75 | $198.51 | $198.83 | $198.83 | 628,436 |
| 2024-10-31 | $201.27 | $201.83 | $198.71 | $198.80 | $198.80 | 304,201 |
| 2024-10-30 | $200.70 | $203.47 | $200.34 | $201.42 | $201.42 | 253,439 |
| 2024-10-29 | $200.19 | $201.00 | $199.51 | $200.89 | $200.89 | 379,412 |
| 2024-10-28 | $199.86 | $201.67 | $199.86 | $201.27 | $201.27 | 347,252 |
| 2024-10-25 | $201.35 | $201.44 | $198.51 | $198.82 | $198.82 | 402,386 |
| 2024-10-24 | $200.71 | $200.71 | $199.34 | $200.33 | $200.33 | 231,329 |
| 2024-10-23 | $200.39 | $201.00 | $198.59 | $199.89 | $199.89 | 275,693 |
| 2024-10-22 | $201.29 | $201.47 | $200.05 | $200.80 | $200.80 | 521,659 |
| 2024-10-21 | $205.03 | $205.03 | $201.76 | $201.90 | $201.90 | 404,034 |
| 2024-10-18 | $205.18 | $205.42 | $204.32 | $205.05 | $205.05 | 429,520 |
| 2024-10-17 | $205.17 | $205.29 | $203.96 | $204.95 | $204.95 | 262,264 |
| 2024-10-16 | $203.91 | $205.33 | $203.29 | $204.91 | $204.91 | 353,666 |
| 2024-10-15 | $202.06 | $204.77 | $201.69 | $202.36 | $202.36 | 524,485 |
| 2024-10-14 | $200.86 | $202.30 | $200.00 | $202.14 | $202.14 | 570,524 |
| 2024-10-11 | $198.17 | $200.92 | $198.17 | $200.84 | $200.84 | 227,970 |
| 2024-10-10 | $197.78 | $198.07 | $196.75 | $197.77 | $197.77 | 324,241 |
| 2024-10-09 | $197.84 | $199.65 | $197.45 | $198.75 | $198.75 | 372,905 |
| 2024-10-08 | $198.14 | $198.66 | $197.13 | $197.90 | $197.90 | 290,661 |
| 2024-10-07 | $198.84 | $198.84 | $196.90 | $198.08 | $198.08 | 439,537 |
| 2024-10-04 | $199.52 | $200.10 | $197.94 | $199.54 | $199.54 | 417,958 |
| 2024-10-03 | $197.45 | $198.09 | $196.01 | $197.36 | $197.36 | 437,859 |
| 2024-10-02 | $198.59 | $199.69 | $197.63 | $198.37 | $198.37 | 257,363 |
| 2024-10-01 | $200.54 | $200.54 | $197.56 | $198.98 | $198.98 | 996,107 |
| 2024-09-30 | $199.88 | $201.06 | $199.00 | $200.78 | $200.78 | 1,138,884 |
| 2024-09-27 | $201.06 | $202.15 | $199.76 | $200.47 | $200.47 | 441,371 |
| 2024-09-26 | $199.63 | $200.94 | $199.27 | $199.69 | $199.69 | 279,771 |
| 2024-09-25 | $200.88 | $200.88 | $198.45 | $198.81 | $197.95 | 405,047 |
| 2024-09-24 | $201.04 | $201.53 | $200.36 | $200.71 | $199.84 | 319,243 |
| 2024-09-23 | $200.66 | $201.19 | $199.64 | $200.48 | $199.61 | 482,069 |
| 2024-09-20 | $200.93 | $200.93 | $199.36 | $199.87 | $199.00 | 895,895 |
| 2024-09-19 | $201.65 | $201.91 | $199.64 | $201.60 | $201.60 | 405,751 |
| 2024-09-18 | $198.49 | $201.58 | $197.43 | $198.25 | $198.25 | 506,723 |
| 2024-09-17 | $198.00 | $199.54 | $197.44 | $198.06 | $198.06 | 338,952 |
| 2024-09-16 | $196.15 | $197.23 | $195.72 | $197.19 | $197.19 | 340,659 |
| 2024-09-13 | $193.25 | $195.60 | $193.09 | $195.52 | $195.52 | 437,130 |
| 2024-09-12 | $190.33 | $192.07 | $189.14 | $191.66 | $191.66 | 292,934 |
| 2024-09-11 | $188.92 | $189.80 | $185.54 | $189.61 | $189.61 | 296,151 |
| 2024-09-10 | $190.66 | $190.66 | $188.00 | $189.61 | $189.61 | 736,422 |
| 2024-09-09 | $190.26 | $191.54 | $189.52 | $190.25 | $190.25 | 1,157,622 |
| 2024-09-06 | $192.70 | $193.60 | $189.32 | $189.75 | $189.75 | 331,250 |
| 2024-09-05 | $194.25 | $194.35 | $191.89 | $192.42 | $192.42 | 314,707 |
| 2024-09-04 | $193.77 | $195.08 | $192.92 | $193.55 | $193.55 | 288,621 |
| 2024-09-03 | $196.88 | $197.87 | $193.52 | $194.04 | $194.04 | 402,619 |
| 2024-08-30 | $197.54 | $198.55 | $196.12 | $198.45 | $198.45 | 206,284 |
| 2024-08-29 | $197.26 | $198.59 | $195.68 | $197.06 | $197.06 | 265,974 |
| 2024-08-28 | $196.01 | $197.13 | $195.38 | $196.30 | $196.30 | 248,006 |
| 2024-08-27 | $196.88 | $197.11 | $195.93 | $196.83 | $196.83 | 223,320 |
| 2024-08-26 | $198.92 | $199.53 | $197.45 | $197.65 | $197.65 | 627,145 |
| 2024-08-23 | $194.00 | $198.26 | $193.89 | $197.80 | $197.80 | 684,283 |
| 2024-08-22 | $193.86 | $194.27 | $192.61 | $192.89 | $192.89 | 243,226 |
| 2024-08-21 | $192.83 | $193.84 | $191.98 | $193.81 | $193.81 | 274,908 |
| 2024-08-20 | $193.24 | $193.25 | $191.42 | $191.75 | $191.75 | 279,525 |
| 2024-08-19 | $192.30 | $193.48 | $192.12 | $193.48 | $193.48 | 300,547 |
| 2024-08-16 | $191.21 | $192.76 | $190.95 | $191.96 | $191.96 | 222,188 |
| 2024-08-15 | $190.56 | $192.19 | $190.10 | $191.50 | $191.50 | 330,097 |
| 2024-08-14 | $188.59 | $188.73 | $187.12 | $187.85 | $187.85 | 292,098 |
| 2024-08-13 | $186.36 | $188.25 | $185.50 | $187.89 | $187.89 | 310,441 |
| 2024-08-12 | $187.34 | $187.83 | $184.91 | $185.42 | $185.42 | 303,637 |
| 2024-08-09 | $187.08 | $187.44 | $185.46 | $187.05 | $187.05 | 211,430 |
| 2024-08-08 | $184.75 | $187.00 | $184.39 | $186.78 | $186.78 | 371,752 |
| 2024-08-07 | $187.15 | $187.72 | $182.98 | $183.12 | $183.12 | 367,916 |
| 2024-08-06 | $183.51 | $187.00 | $181.81 | $184.60 | $184.60 | 559,840 |
| 2024-08-05 | $180.28 | $185.00 | $179.07 | $182.77 | $182.77 | 568,863 |
| 2024-08-02 | $189.95 | $189.97 | $186.22 | $188.16 | $188.16 | 643,236 |
| 2024-08-01 | $198.55 | $199.48 | $192.50 | $193.97 | $193.97 | 725,511 |
| 2024-07-31 | $198.84 | $201.31 | $197.06 | $198.33 | $198.33 | 514,385 |
| 2024-07-30 | $196.94 | $198.15 | $196.50 | $197.45 | $197.45 | 476,314 |
| 2024-07-29 | $197.45 | $197.69 | $195.74 | $196.41 | $196.41 | 417,267 |
| 2024-07-26 | $195.95 | $197.23 | $195.19 | $196.91 | $196.91 | 368,498 |
| 2024-07-25 | $191.90 | $196.30 | $191.70 | $193.74 | $193.74 | 481,943 |
| 2024-07-24 | $194.22 | $195.56 | $191.31 | $191.34 | $191.34 | 406,793 |
| 2024-07-23 | $193.52 | $195.58 | $193.03 | $194.95 | $194.95 | 335,605 |
| 2024-07-22 | $192.09 | $194.03 | $190.38 | $193.89 | $193.89 | 446,498 |
| 2024-07-19 | $192.78 | $192.90 | $190.89 | $191.59 | $191.59 | 263,295 |
| 2024-07-18 | $194.79 | $197.29 | $192.37 | $192.74 | $192.74 | 507,647 |
| 2024-07-17 | $194.89 | $197.46 | $194.77 | $195.08 | $195.08 | 537,538 |
| 2024-07-16 | $191.97 | $196.27 | $191.76 | $196.22 | $196.22 | 653,133 |
| 2024-07-15 | $190.15 | $192.16 | $189.70 | $190.81 | $190.81 | 395,580 |
| 2024-07-12 | $188.67 | $190.19 | $188.56 | $189.22 | $189.22 | 535,515 |
| 2024-07-11 | $184.50 | $187.74 | $184.50 | $187.40 | $187.40 | 372,287 |
| 2024-07-10 | $180.88 | $182.41 | $180.70 | $182.38 | $182.38 | 291,991 |
| 2024-07-09 | $180.62 | $181.45 | $179.91 | $180.23 | $180.23 | 595,411 |
| 2024-07-08 | $180.86 | $181.97 | $180.45 | $180.78 | $180.78 | 586,846 |
| 2024-07-05 | $181.38 | $181.38 | $179.60 | $179.99 | $179.99 | 314,585 |
| 2024-07-03 | $181.83 | $182.84 | $181.50 | $181.58 | $181.58 | 297,625 |
| 2024-07-02 | $180.73 | $181.60 | $180.45 | $181.53 | $181.53 | 637,514 |
| 2024-07-01 | $183.01 | $183.35 | $180.43 | $180.57 | $180.57 | 1,002,152 |
| 2024-06-28 | $182.40 | $183.46 | $181.27 | $182.52 | $182.52 | 293,004 |
| 2024-06-27 | $181.36 | $181.50 | $180.52 | $181.50 | $181.50 | 246,186 |
| 2024-06-26 | $182.08 | $182.30 | $181.37 | $182.10 | $181.09 | 223,766 |
| 2024-06-25 | $184.41 | $184.41 | $181.90 | $182.63 | $181.61 | 508,854 |
| 2024-06-24 | $183.54 | $185.52 | $183.36 | $184.61 | $183.58 | 289,052 |
| 2024-06-21 | $182.99 | $183.14 | $181.63 | $183.11 | $182.09 | 308,719 |
| 2024-06-20 | $182.88 | $183.70 | $182.39 | $182.78 | $181.76 | 370,608 |
| 2024-06-18 | $182.57 | $183.61 | $182.26 | $183.03 | $182.01 | 315,554 |
| 2024-06-17 | $180.85 | $182.75 | $180.33 | $182.66 | $181.64 | 289,279 |
| 2024-06-14 | $181.89 | $181.97 | $180.09 | $181.11 | $180.10 | 244,410 |
| 2024-06-13 | $184.59 | $184.70 | $182.50 | $183.35 | $182.33 | 231,099 |
| 2024-06-12 | $185.91 | $187.29 | $184.47 | $184.82 | $183.79 | 558,385 |
| 2024-06-11 | $182.54 | $182.89 | $181.18 | $182.51 | $181.49 | 242,480 |
| 2024-06-10 | $182.55 | $183.83 | $181.77 | $183.50 | $182.48 | 246,264 |
| 2024-06-07 | $183.70 | $184.76 | $183.08 | $183.57 | $183.57 | 253,237 |
| 2024-06-06 | $185.30 | $185.91 | $184.39 | $185.15 | $185.15 | 250,412 |
| 2024-06-05 | $184.87 | $185.80 | $183.73 | $185.70 | $185.70 | 422,540 |
| 2024-06-04 | $185.63 | $185.91 | $184.12 | $184.16 | $184.16 | 299,919 |
| 2024-06-03 | $189.41 | $189.48 | $185.73 | $186.77 | $186.77 | 805,424 |
| 2024-05-31 | $186.30 | $188.00 | $185.63 | $187.90 | $187.90 | 220,932 |
| 2024-05-30 | $183.85 | $185.64 | $183.85 | $185.41 | $185.41 | 282,722 |
| 2024-05-29 | $183.89 | $183.95 | $183.15 | $183.41 | $183.41 | 901,830 |
| 2024-05-28 | $187.75 | $188.00 | $185.26 | $185.68 | $185.68 | 328,596 |
| 2024-05-24 | $186.68 | $187.11 | $186.05 | $187.02 | $187.02 | 279,956 |
| 2024-05-23 | $188.50 | $188.50 | $185.10 | $185.39 | $185.39 | 1,138,847 |
| 2024-05-22 | $189.13 | $189.53 | $187.52 | $188.03 | $188.03 | 219,297 |
| 2024-05-21 | $189.50 | $189.85 | $189.11 | $189.63 | $189.63 | 255,016 |
| 2024-05-20 | $190.19 | $190.81 | $189.71 | $189.86 | $189.86 | 223,585 |
| 2024-05-17 | $189.85 | $190.15 | $189.56 | $190.08 | $190.08 | 293,687 |
| 2024-05-16 | $190.85 | $191.47 | $189.89 | $189.97 | $189.97 | 325,273 |
| 2024-05-15 | $191.59 | $191.93 | $190.52 | $191.11 | $191.11 | 294,497 |
| 2024-05-14 | $190.21 | $191.00 | $189.33 | $190.17 | $190.17 | 911,719 |
| 2024-05-13 | $189.22 | $190.03 | $188.43 | $188.49 | $188.49 | 198,238 |
| 2024-05-10 | $188.86 | $189.26 | $187.74 | $188.19 | $188.19 | 191,677 |
| 2024-05-09 | $186.71 | $188.67 | $186.44 | $188.52 | $188.52 | 200,558 |
| 2024-05-08 | $185.49 | $186.51 | $185.04 | $186.44 | $186.44 | 227,591 |
| 2024-05-07 | $186.59 | $187.40 | $186.16 | $186.26 | $186.26 | 244,431 |
| 2024-05-06 | $185.68 | $186.50 | $185.34 | $186.45 | $186.45 | 844,378 |
| 2024-05-03 | $185.02 | $185.75 | $183.61 | $184.24 | $184.24 | 207,012 |
| 2024-05-02 | $182.13 | $183.05 | $180.57 | $182.78 | $182.78 | 296,593 |
| 2024-05-01 | $180.35 | $183.34 | $179.82 | $180.49 | $180.49 | 479,464 |
| 2024-04-30 | $182.79 | $182.85 | $180.26 | $180.36 | $180.36 | 250,762 |
| 2024-04-29 | $183.04 | $183.96 | $182.93 | $183.62 | $183.62 | 398,816 |
| 2024-04-26 | $182.12 | $183.10 | $181.72 | $182.46 | $182.46 | 289,012 |
| 2024-04-25 | $181.58 | $182.29 | $179.99 | $181.78 | $181.78 | 234,750 |
| 2024-04-24 | $182.95 | $183.35 | $181.80 | $182.99 | $182.99 | 648,284 |
| 2024-04-23 | $181.05 | $183.60 | $180.63 | $182.95 | $182.95 | 568,100 |
| 2024-04-22 | $179.98 | $181.95 | $178.85 | $180.91 | $180.91 | 320,912 |
| 2024-04-19 | $177.59 | $179.48 | $177.59 | $179.24 | $179.24 | 646,333 |
| 2024-04-18 | $178.32 | $179.61 | $177.15 | $177.80 | $177.80 | 387,783 |
| 2024-04-17 | $179.83 | $180.11 | $177.52 | $177.65 | $177.65 | 414,605 |
| 2024-04-16 | $179.03 | $179.63 | $177.50 | $178.65 | $178.65 | 545,184 |
| 2024-04-15 | $182.89 | $183.75 | $179.17 | $179.84 | $179.84 | 742,567 |
| 2024-04-12 | $183.66 | $184.21 | $181.10 | $181.77 | $181.77 | 421,149 |
| 2024-04-11 | $185.03 | $185.25 | $183.11 | $184.39 | $184.39 | 278,492 |
| 2024-04-10 | $185.73 | $186.33 | $183.63 | $184.52 | $184.52 | 382,748 |
| 2024-04-09 | $189.18 | $189.78 | $187.53 | $188.94 | $188.94 | 260,140 |
| 2024-04-08 | $188.47 | $189.23 | $188.00 | $188.51 | $188.51 | 346,350 |
| 2024-04-05 | $186.62 | $188.16 | $186.30 | $187.63 | $187.63 | 499,358 |
| 2024-04-04 | $189.88 | $190.19 | $186.11 | $186.62 | $186.62 | 283,258 |
| 2024-04-03 | $187.37 | $188.65 | $187.20 | $188.36 | $188.36 | 371,623 |
| 2024-04-02 | $188.95 | $188.98 | $186.85 | $187.60 | $187.60 | 785,918 |
| 2024-04-01 | $192.07 | $192.21 | $190.04 | $190.15 | $190.15 | 446,709 |
| 2024-03-28 | $191.07 | $192.44 | $191.07 | $191.88 | $191.88 | 368,242 |
| 2024-03-27 | $188.09 | $190.94 | $188.09 | $190.90 | $190.90 | 481,580 |
| 2024-03-26 | $188.16 | $188.38 | $186.99 | $187.02 | $187.02 | 533,494 |
| 2024-03-25 | $187.62 | $188.48 | $187.21 | $187.27 | $187.27 | 409,395 |
| 2024-03-22 | $189.30 | $189.40 | $187.05 | $187.09 | $187.09 | 394,456 |
| 2024-03-21 | $187.78 | $189.40 | $187.72 | $189.08 | $189.08 | 380,305 |
| 2024-03-20 | $184.84 | $188.30 | $184.38 | $187.85 | $186.92 | 379,235 |
| 2024-03-19 | $183.51 | $185.31 | $183.51 | $185.16 | $184.24 | 282,445 |
| 2024-03-18 | $184.41 | $184.81 | $183.60 | $183.77 | $182.86 | 757,962 |
| 2024-03-15 | $183.59 | $185.16 | $183.09 | $184.20 | $184.20 | 350,214 |
| 2024-03-14 | $186.01 | $186.20 | $182.71 | $183.94 | $183.94 | 270,405 |
| 2024-03-13 | $185.57 | $187.02 | $185.50 | $186.36 | $186.36 | 270,630 |
| 2024-03-12 | $185.18 | $186.08 | $184.37 | $185.57 | $185.57 | 270,346 |
| 2024-03-11 | $185.12 | $185.81 | $184.23 | $185.32 | $185.32 | 318,268 |
| 2024-03-08 | $186.81 | $187.99 | $185.28 | $185.61 | $185.61 | 325,742 |
| 2024-03-07 | $185.47 | $186.55 | $185.39 | $185.88 | $185.88 | 403,526 |
| 2024-03-06 | $184.75 | $185.01 | $183.54 | $184.37 | $184.37 | 1,227,199 |
| 2024-03-05 | $183.01 | $184.83 | $182.87 | $183.74 | $183.74 | 382,775 |
| 2024-03-04 | $183.87 | $184.90 | $183.52 | $183.64 | $183.64 | 676,207 |
| 2024-03-01 | $182.93 | $183.57 | $181.52 | $183.45 | $183.45 | 960,714 |
| 2024-02-29 | $182.79 | $183.45 | $181.55 | $182.59 | $182.59 | 432,628 |
| 2024-02-28 | $181.14 | $182.37 | $180.72 | $181.57 | $181.57 | 358,503 |
| 2024-02-27 | $181.81 | $182.14 | $181.30 | $181.98 | $181.98 | 305,687 |
| 2024-02-26 | $181.34 | $182.06 | $180.31 | $180.81 | $180.81 | 742,838 |
| 2024-02-23 | $180.84 | $182.02 | $180.43 | $181.34 | $181.34 | 364,036 |
| 2024-02-22 | $180.07 | $180.96 | $179.70 | $180.67 | $180.67 | 577,879 |
| 2024-02-21 | $178.86 | $179.71 | $178.45 | $179.54 | $179.54 | 374,902 |
| 2024-02-20 | $179.04 | $179.83 | $178.52 | $179.24 | $179.24 | 975,235 |
| 2024-02-16 | $180.11 | $181.84 | $179.64 | $180.30 | $180.30 | 373,895 |
| 2024-02-15 | $179.10 | $181.76 | $179.10 | $181.53 | $181.53 | 375,578 |
| 2024-02-14 | $177.52 | $178.55 | $176.16 | $178.23 | $178.23 | 313,930 |
| 2024-02-13 | $176.73 | $177.14 | $174.19 | $175.61 | $175.61 | 7,756,108 |
| 2024-02-12 | $178.66 | $181.42 | $178.66 | $180.87 | $180.87 | 348,742 |
| 2024-02-09 | $177.31 | $178.48 | $176.45 | $178.45 | $178.45 | 487,332 |
| 2024-02-08 | $175.76 | $177.31 | $175.40 | $177.22 | $177.22 | 344,975 |
| 2024-02-07 | $175.99 | $176.35 | $174.47 | $175.65 | $175.65 | 344,511 |
| 2024-02-06 | $174.61 | $175.94 | $174.25 | $175.41 | $175.41 | 511,904 |
| 2024-02-05 | $175.44 | $175.51 | $173.32 | $174.64 | $174.64 | 331,058 |
| 2024-02-02 | $175.83 | $177.75 | $174.69 | $176.79 | $176.79 | 617,815 |
| 2024-02-01 | $176.46 | $177.45 | $173.91 | $177.31 | $177.31 | 520,196 |
| 2024-01-31 | $178.95 | $179.54 | $175.43 | $175.48 | $175.48 | 323,876 |
| 2024-01-30 | $179.02 | $179.92 | $178.61 | $179.40 | $179.40 | 280,008 |
| 2024-01-29 | $178.18 | $179.75 | $177.21 | $179.69 | $179.69 | 685,690 |
| 2024-01-26 | $178.26 | $179.16 | $177.68 | $178.18 | $178.18 | 361,003 |
| 2024-01-25 | $177.36 | $178.15 | $176.14 | $177.54 | $177.54 | 367,958 |
| 2024-01-24 | $178.33 | $178.61 | $175.59 | $175.89 | $175.89 | 471,163 |
| 2024-01-23 | $178.62 | $179.01 | $176.25 | $176.76 | $176.76 | 318,067 |
| 2024-01-22 | $176.29 | $178.00 | $176.29 | $177.61 | $177.61 | 426,705 |
| 2024-01-19 | $174.08 | $175.62 | $172.66 | $175.35 | $175.35 | 616,835 |
| 2024-01-18 | $173.30 | $173.72 | $171.81 | $173.60 | $173.60 | 414,051 |
| 2024-01-17 | $172.00 | $173.48 | $171.31 | $172.45 | $172.45 | 435,116 |
| 2024-01-16 | $174.38 | $174.88 | $173.18 | $173.96 | $173.96 | 703,594 |
| 2024-01-12 | $177.55 | $178.01 | $175.19 | $175.61 | $175.61 | 625,850 |
| 2024-01-11 | $176.52 | $176.66 | $174.43 | $176.20 | $176.20 | 492,473 |
| 2024-01-10 | $176.49 | $177.24 | $175.67 | $176.98 | $176.98 | 395,129 |
| 2024-01-09 | $176.44 | $177.20 | $175.78 | $176.61 | $176.61 | 338,483 |
| 2024-01-08 | $175.87 | $177.97 | $175.15 | $177.93 | $177.93 | 403,458 |
| 2024-01-05 | $174.47 | $177.26 | $174.00 | $175.89 | $175.89 | 490,653 |
| 2024-01-04 | $175.53 | $176.39 | $175.01 | $175.15 | $175.15 | 438,045 |
| 2024-01-03 | $178.02 | $178.15 | $175.43 | $175.58 | $175.58 | 618,804 |
| 2024-01-02 | $179.05 | $180.90 | $178.47 | $179.69 | $179.69 | 884,892 |
| 2023-12-29 | $181.48 | $181.79 | $179.90 | $179.97 | $179.97 | 434,964 |
| 2023-12-28 | $181.32 | $182.13 | $180.75 | $181.94 | $181.94 | 475,016 |
| 2023-12-27 | $182.19 | $182.37 | $181.14 | $181.80 | $181.80 | 543,059 |
| 2023-12-26 | $180.64 | $182.19 | $180.19 | $181.71 | $181.71 | 735,691 |
| 2023-12-22 | $180.00 | $181.27 | $179.45 | $180.33 | $180.33 | 468,812 |
| 2023-12-21 | $178.49 | $179.28 | $177.42 | $179.22 | $179.22 | 418,492 |
| 2023-12-20 | $180.62 | $182.16 | $178.00 | $178.00 | $176.86 | 435,113 |
| 2023-12-19 | $179.28 | $181.23 | $179.00 | $181.02 | $179.86 | 513,034 |
| 2023-12-18 | $179.69 | $179.70 | $178.29 | $178.47 | $177.33 | 434,628 |
| 2023-12-15 | $180.46 | $180.48 | $177.94 | $178.53 | $177.39 | 797,346 |
| 2023-12-14 | $178.19 | $180.99 | $178.19 | $180.31 | $179.16 | 730,697 |
| 2023-12-13 | $170.82 | $175.71 | $169.88 | $175.58 | $174.46 | 536,062 |
| 2023-12-12 | $170.96 | $171.47 | $170.05 | $170.64 | $169.55 | 458,832 |
| 2023-12-11 | $169.96 | $171.30 | $169.96 | $171.08 | $169.99 | 473,173 |
| 2023-12-08 | $169.36 | $170.92 | $169.20 | $170.25 | $169.16 | 386,236 |
| 2023-12-07 | $168.50 | $169.48 | $167.77 | $169.46 | $168.38 | 347,605 |
| 2023-12-06 | $169.38 | $171.29 | $168.03 | $168.11 | $167.03 | 479,255 |
| 2023-12-05 | $169.87 | $170.16 | $168.20 | $168.40 | $167.32 | 722,639 |
| 2023-12-04 | $168.50 | $170.84 | $168.47 | $170.77 | $169.68 | 679,500 |
| 2023-12-01 | $164.76 | $169.38 | $164.45 | $169.29 | $168.21 | 446,472 |
| 2023-11-30 | $164.29 | $165.29 | $163.51 | $164.91 | $163.86 | 496,047 |
| 2023-11-29 | $164.09 | $165.53 | $163.68 | $163.86 | $162.81 | 625,716 |
| 2023-11-28 | $163.53 | $164.05 | $162.52 | $163.08 | $162.04 | 328,824 |
| 2023-11-27 | $163.27 | $164.05 | $162.48 | $163.78 | $162.73 | 746,009 |
| 2023-11-24 | $163.30 | $164.32 | $162.91 | $164.04 | $164.04 | 189,357 |
| 2023-11-22 | $163.03 | $163.81 | $162.45 | $163.25 | $163.25 | 346,142 |
| 2023-11-21 | $162.92 | $163.02 | $162.22 | $162.25 | $162.25 | 332,919 |
| 2023-11-20 | $163.36 | $163.92 | $162.38 | $163.60 | $163.60 | 420,299 |
| 2023-11-17 | $162.95 | $163.67 | $162.58 | $163.41 | $163.41 | 620,799 |
| 2023-11-16 | $163.22 | $163.88 | $161.23 | $161.69 | $161.69 | 371,029 |
| 2023-11-15 | $162.94 | $165.25 | $162.90 | $163.66 | $163.66 | 406,244 |
| 2023-11-14 | $159.72 | $163.34 | $159.17 | $162.82 | $162.82 | 639,803 |
| 2023-11-13 | $155.70 | $156.50 | $155.04 | $155.95 | $155.95 | 375,693 |
| 2023-11-10 | $155.18 | $156.50 | $154.40 | $156.29 | $156.29 | 315,213 |
| 2023-11-09 | $157.15 | $157.19 | $154.40 | $154.66 | $154.66 | 370,374 |
| 2023-11-08 | $157.31 | $157.90 | $156.05 | $156.42 | $156.42 | 446,910 |
| 2023-11-07 | $157.48 | $157.96 | $156.59 | $157.26 | $157.26 | 509,108 |
| 2023-11-06 | $159.85 | $160.04 | $157.64 | $158.14 | $158.14 | 759,472 |
| 2023-11-03 | $158.78 | $160.76 | $158.78 | $159.85 | $159.85 | 652,650 |
| 2023-11-02 | $154.49 | $156.56 | $154.46 | $156.44 | $156.44 | 412,992 |
| 2023-11-01 | $151.75 | $152.80 | $150.55 | $152.77 | $152.77 | 630,016 |
| 2023-10-31 | $150.72 | $151.95 | $150.30 | $151.77 | $151.77 | 591,840 |
| 2023-10-30 | $150.48 | $151.57 | $149.25 | $150.46 | $150.46 | 624,611 |
| 2023-10-27 | $151.52 | $151.54 | $148.75 | $149.18 | $149.18 | 726,058 |
| 2023-10-26 | $150.39 | $152.30 | $150.30 | $151.20 | $151.20 | 737,389 |
| 2023-10-25 | $151.00 | $151.46 | $149.78 | $150.07 | $150.07 | 491,187 |
| 2023-10-24 | $151.97 | $152.84 | $151.04 | $151.86 | $151.86 | 528,440 |
| 2023-10-23 | $151.73 | $153.10 | $151.00 | $151.05 | $151.05 | 566,374 |
| 2023-10-20 | $154.23 | $154.81 | $152.36 | $152.44 | $152.44 | 664,958 |
| 2023-10-19 | $156.23 | $157.45 | $153.95 | $154.28 | $154.28 | 355,232 |
| 2023-10-18 | $158.58 | $158.58 | $156.41 | $156.53 | $156.53 | 378,286 |
| 2023-10-17 | $157.12 | $160.91 | $157.12 | $159.84 | $159.84 | 469,789 |
| 2023-10-16 | $156.59 | $158.25 | $156.36 | $157.92 | $157.92 | 377,167 |
| 2023-10-13 | $157.24 | $157.31 | $154.81 | $155.37 | $155.37 | 458,181 |
| 2023-10-12 | $159.59 | $159.63 | $155.46 | $156.50 | $156.50 | 304,030 |
| 2023-10-11 | $158.99 | $159.99 | $158.11 | $159.39 | $159.39 | 383,905 |
| 2023-10-10 | $157.80 | $159.70 | $157.80 | $158.65 | $158.65 | 360,354 |
| 2023-10-09 | $155.08 | $157.85 | $155.08 | $157.35 | $157.35 | 428,821 |
| 2023-10-06 | $154.24 | $157.03 | $153.38 | $156.07 | $156.07 | 940,285 |
| 2023-10-05 | $154.70 | $155.56 | $154.08 | $155.02 | $155.02 | 372,335 |
| 2023-10-04 | $154.54 | $155.30 | $153.07 | $155.06 | $155.06 | 511,011 |
| 2023-10-03 | $156.02 | $156.40 | $153.68 | $154.46 | $154.46 | 517,309 |
| 2023-10-02 | $159.17 | $159.35 | $156.27 | $156.94 | $156.94 | 1,918,415 |
| 2023-09-29 | $161.12 | $161.41 | $159.11 | $159.49 | $159.49 | 530,152 |
| 2023-09-28 | $158.49 | $160.65 | $158.49 | $160.06 | $160.06 | 649,145 |
| 2023-09-27 | $158.29 | $159.00 | $157.21 | $158.35 | $158.35 | 388,029 |
| 2023-09-26 | $158.85 | $159.62 | $157.27 | $157.33 | $157.33 | 612,159 |
| 2023-09-25 | $158.28 | $160.01 | $158.12 | $159.74 | $159.74 | 625,241 |
| 2023-09-22 | $159.89 | $160.39 | $158.85 | $158.86 | $158.86 | 739,863 |
| 2023-09-21 | $161.30 | $161.30 | $159.52 | $159.57 | $159.57 | 651,843 |
| 2023-09-20 | $164.57 | $165.51 | $162.95 | $163.04 | $162.15 | 391,984 |
| 2023-09-19 | $164.20 | $165.00 | $163.27 | $163.83 | $162.94 | 404,276 |
| 2023-09-18 | $164.70 | $164.94 | $163.77 | $164.10 | $163.21 | 266,067 |
| 2023-09-15 | $165.21 | $165.52 | $163.91 | $164.51 | $163.61 | 448,525 |
| 2023-09-14 | $164.94 | $165.95 | $164.64 | $165.85 | $164.95 | 576,202 |
| 2023-09-13 | $164.84 | $164.91 | $162.78 | $163.43 | $162.54 | 317,008 |
| 2023-09-12 | $164.20 | $165.39 | $164.00 | $164.62 | $163.72 | 266,166 |
| 2023-09-11 | $165.09 | $165.68 | $164.16 | $164.28 | $163.38 | 346,713 |
| 2023-09-08 | $164.29 | $164.80 | $163.48 | $164.32 | $163.42 | 481,501 |
| 2023-09-07 | $164.84 | $165.37 | $163.64 | $164.04 | $163.15 | 428,423 |
| 2023-09-06 | $166.43 | $167.24 | $164.75 | $165.57 | $164.67 | 325,431 |
| 2023-09-05 | $169.39 | $169.44 | $166.38 | $166.38 | $165.47 | 406,781 |
| 2023-09-01 | $169.58 | $170.71 | $169.57 | $170.35 | $170.35 | 373,024 |
| 2023-08-31 | $168.68 | $169.42 | $168.45 | $168.45 | $168.45 | 235,168 |
| 2023-08-30 | $167.93 | $169.00 | $167.71 | $168.60 | $168.60 | 231,220 |
| 2023-08-29 | $166.20 | $168.15 | $165.61 | $168.15 | $168.15 | 290,393 |
| 2023-08-28 | $165.39 | $167.00 | $164.71 | $166.13 | $166.13 | 283,398 |
| 2023-08-25 | $164.78 | $165.43 | $162.95 | $164.58 | $164.58 | 299,310 |
| 2023-08-24 | $164.86 | $166.59 | $164.18 | $164.22 | $164.22 | 323,432 |
| 2023-08-23 | $163.85 | $165.36 | $163.17 | $165.23 | $165.23 | 307,908 |
| 2023-08-22 | $165.13 | $165.50 | $163.49 | $163.70 | $163.70 | 270,515 |
| 2023-08-21 | $165.63 | $165.96 | $163.75 | $164.82 | $164.82 | 371,695 |
| 2023-08-18 | $163.87 | $165.69 | $163.28 | $165.32 | $165.32 | 448,750 |
| 2023-08-17 | $167.11 | $167.36 | $164.75 | $164.82 | $164.82 | 354,882 |
| 2023-08-16 | $167.64 | $168.67 | $166.31 | $166.34 | $166.34 | 322,634 |
| 2023-08-15 | $169.17 | $169.17 | $167.63 | $167.76 | $167.76 | 369,200 |
| 2023-08-14 | $170.12 | $170.24 | $168.95 | $170.24 | $170.24 | 495,729 |
| 2023-08-11 | $170.09 | $171.30 | $169.92 | $170.77 | $170.77 | 311,018 |
| 2023-08-10 | $171.87 | $173.07 | $169.99 | $170.61 | $170.61 | 322,696 |
| 2023-08-09 | $172.22 | $172.33 | $170.82 | $171.15 | $171.15 | 309,480 |
| 2023-08-08 | $171.44 | $172.30 | $169.89 | $172.19 | $172.19 | 365,215 |
| 2023-08-07 | $172.35 | $173.40 | $172.01 | $173.37 | $173.37 | 265,459 |
| 2023-08-04 | $172.02 | $173.73 | $171.67 | $171.89 | $171.89 | 379,496 |
| 2023-08-03 | $171.78 | $172.57 | $170.53 | $171.82 | $171.82 | 367,162 |
| 2023-08-02 | $172.57 | $173.00 | $171.57 | $172.49 | $172.49 | 354,179 |
| 2023-08-01 | $173.68 | $174.28 | $172.75 | $174.09 | $174.09 | 357,996 |
| 2023-07-31 | $174.02 | $174.68 | $173.67 | $174.39 | $174.39 | 279,015 |
| 2023-07-28 | $173.37 | $174.05 | $172.71 | $173.45 | $173.45 | 249,444 |
| 2023-07-27 | $174.81 | $174.81 | $171.38 | $171.81 | $171.81 | 356,364 |
| 2023-07-26 | $172.49 | $174.11 | $172.40 | $173.69 | $173.69 | 415,183 |
| 2023-07-25 | $172.48 | $173.42 | $172.06 | $172.50 | $172.50 | 240,338 |
| 2023-07-24 | $171.70 | $173.19 | $171.42 | $172.59 | $172.59 | 376,559 |
| 2023-07-21 | $173.23 | $173.23 | $171.65 | $171.66 | $171.66 | 282,975 |
| 2023-07-20 | $173.22 | $173.24 | $171.59 | $172.59 | $172.59 | 349,696 |
| 2023-07-19 | $172.46 | $173.14 | $171.87 | $173.02 | $173.02 | 439,496 |
| 2023-07-18 | $169.91 | $172.20 | $169.78 | $171.90 | $171.90 | 339,666 |
| 2023-07-17 | $168.50 | $170.11 | $168.10 | $169.75 | $169.75 | 428,338 |
| 2023-07-14 | $170.55 | $170.55 | $167.70 | $168.68 | $168.68 | 551,102 |
| 2023-07-13 | $170.08 | $170.57 | $169.28 | $170.39 | $170.39 | 379,145 |
| 2023-07-12 | $170.28 | $170.65 | $169.32 | $169.43 | $169.43 | 317,693 |
| 2023-07-11 | $166.76 | $168.46 | $166.66 | $168.24 | $168.24 | 318,312 |
| 2023-07-10 | $164.26 | $166.71 | $164.21 | $166.25 | $166.25 | 321,755 |
| 2023-07-07 | $162.72 | $165.94 | $162.61 | $164.47 | $164.47 | 299,733 |
| 2023-07-06 | $163.10 | $163.16 | $161.12 | $162.75 | $162.75 | 426,052 |
| 2023-07-05 | $165.51 | $165.73 | $164.28 | $164.64 | $164.64 | 367,315 |
| 2023-07-03 | $165.18 | $166.72 | $165.13 | $166.37 | $166.37 | 241,070 |
| 2023-06-30 | $166.13 | $166.15 | $164.77 | $165.40 | $165.40 | 325,005 |
| 2023-06-29 | $162.91 | $164.83 | $162.85 | $164.74 | $164.74 | 352,974 |
| 2023-06-28 | $162.46 | $162.59 | $161.27 | $162.59 | $162.59 | 342,544 |
| 2023-06-27 | $160.35 | $162.85 | $159.56 | $162.53 | $162.53 | 517,930 |
| 2023-06-26 | $158.79 | $160.74 | $158.62 | $160.02 | $160.02 | 316,006 |
| 2023-06-23 | $159.07 | $159.85 | $158.07 | $158.35 | $158.35 | 277,541 |
| 2023-06-22 | $162.27 | $162.27 | $160.57 | $161.24 | $160.34 | 403,915 |
| 2023-06-21 | $162.27 | $163.50 | $161.72 | $162.78 | $161.87 | 448,804 |
| 2023-06-20 | $163.63 | $163.80 | $162.17 | $162.92 | $162.01 | 502,525 |
| 2023-06-16 | $165.30 | $165.89 | $163.40 | $164.19 | $163.28 | 410,524 |
| 2023-06-15 | $162.54 | $164.90 | $162.54 | $164.75 | $163.83 | 339,910 |
| 2023-06-14 | $164.93 | $165.80 | $162.30 | $163.22 | $162.31 | 506,486 |
| 2023-06-13 | $162.97 | $165.20 | $162.75 | $164.47 | $163.55 | 489,564 |
| 2023-06-12 | $162.27 | $163.38 | $161.50 | $162.57 | $161.66 | 326,959 |
| 2023-06-09 | $163.06 | $163.20 | $161.65 | $162.01 | $162.01 | 324,762 |
| 2023-06-08 | $163.54 | $163.77 | $161.80 | $163.05 | $163.05 | 391,353 |
| 2023-06-07 | $161.39 | $164.19 | $161.03 | $163.85 | $163.85 | 453,168 |
| 2023-06-06 | $156.75 | $160.86 | $156.57 | $160.46 | $160.46 | 449,190 |
| 2023-06-05 | $158.08 | $158.45 | $156.04 | $156.87 | $156.87 | 340,100 |
| 2023-06-02 | $154.85 | $158.89 | $154.85 | $158.81 | $158.81 | 457,056 |
| 2023-06-01 | $152.20 | $153.42 | $151.12 | $153.04 | $153.04 | 413,212 |
| 2023-05-31 | $153.39 | $153.69 | $150.78 | $151.86 | $151.86 | 357,458 |
| 2023-05-30 | $154.90 | $155.37 | $153.32 | $154.04 | $154.04 | 368,731 |
| 2023-05-26 | $153.07 | $154.50 | $152.66 | $154.30 | $154.30 | 282,137 |
| 2023-05-25 | $153.05 | $153.51 | $151.30 | $152.79 | $152.79 | 405,127 |
| 2023-05-24 | $154.37 | $154.50 | $152.74 | $153.10 | $153.10 | 329,452 |
| 2023-05-23 | $155.47 | $157.24 | $155.04 | $155.05 | $155.05 | 351,508 |
| 2023-05-22 | $155.23 | $156.57 | $154.35 | $155.90 | $155.90 | 457,588 |
| 2023-05-19 | $156.92 | $157.20 | $154.26 | $154.91 | $154.91 | 483,069 |
| 2023-05-18 | $154.58 | $156.57 | $154.12 | $156.33 | $156.33 | 495,939 |
| 2023-05-17 | $152.54 | $155.25 | $152.16 | $154.95 | $154.95 | 431,305 |
| 2023-05-16 | $153.35 | $153.49 | $151.63 | $151.63 | $151.63 | 384,940 |
| 2023-05-15 | $152.88 | $154.58 | $152.66 | $153.92 | $153.92 | 334,519 |
| 2023-05-12 | $153.03 | $153.42 | $151.47 | $152.50 | $152.50 | 435,069 |
| 2023-05-11 | $152.55 | $152.93 | $151.66 | $152.46 | $152.46 | 472,547 |
| 2023-05-10 | $155.25 | $155.29 | $151.84 | $153.34 | $153.34 | 385,973 |
| 2023-05-09 | $153.14 | $154.03 | $152.34 | $153.42 | $153.42 | 283,801 |
| 2023-05-08 | $155.31 | $155.50 | $153.51 | $154.01 | $154.01 | 303,982 |
| 2023-05-05 | $153.17 | $154.90 | $153.17 | $154.37 | $154.37 | 492,091 |
| 2023-05-04 | $152.44 | $152.77 | $149.74 | $150.74 | $150.74 | 686,520 |
| 2023-05-03 | $154.39 | $156.46 | $153.36 | $153.49 | $153.49 | 391,698 |
| 2023-05-02 | $156.35 | $156.35 | $152.00 | $154.05 | $154.05 | 658,771 |
| 2023-05-01 | $156.99 | $158.65 | $156.78 | $156.99 | $156.99 | 357,614 |
| 2023-04-28 | $155.28 | $157.50 | $155.15 | $157.24 | $157.24 | 365,395 |
| 2023-04-27 | $153.33 | $155.64 | $152.93 | $155.51 | $155.51 | 406,451 |
| 2023-04-26 | $153.91 | $154.51 | $152.38 | $152.67 | $152.67 | 404,864 |
| 2023-04-25 | $156.28 | $156.48 | $154.06 | $154.06 | $154.06 | 325,360 |
| 2023-04-24 | $157.32 | $158.25 | $156.82 | $157.45 | $157.45 | 406,579 |
| 2023-04-21 | $158.10 | $158.14 | $156.47 | $157.59 | $157.59 | 391,232 |
| 2023-04-20 | $157.63 | $158.73 | $157.35 | $157.89 | $157.89 | 283,205 |
| 2023-04-19 | $157.47 | $159.03 | $157.09 | $158.72 | $158.72 | 268,339 |
| 2023-04-18 | $158.94 | $159.22 | $157.38 | $158.17 | $158.17 | 447,575 |
| 2023-04-17 | $157.23 | $158.51 | $156.97 | $158.51 | $158.51 | 705,079 |
| 2023-04-14 | $158.28 | $159.12 | $156.00 | $156.98 | $156.98 | 366,152 |
| 2023-04-13 | $157.47 | $158.44 | $156.44 | $157.99 | $157.99 | 401,160 |
| 2023-04-12 | $159.39 | $159.39 | $156.75 | $156.88 | $156.88 | 495,953 |
| 2023-04-11 | $157.21 | $158.77 | $157.18 | $158.03 | $158.03 | 378,620 |
| 2023-04-10 | $154.38 | $156.71 | $154.25 | $156.61 | $156.61 | 443,382 |
| 2023-04-06 | $154.86 | $155.39 | $154.29 | $154.92 | $154.92 | 488,511 |
| 2023-04-05 | $155.07 | $155.62 | $153.95 | $154.96 | $154.96 | 515,507 |
| 2023-04-04 | $159.24 | $159.24 | $154.80 | $155.80 | $155.80 | 517,243 |
| 2023-04-03 | $159.04 | $160.09 | $157.75 | $158.86 | $158.86 | 389,131 |
| 2023-03-31 | $157.11 | $158.90 | $156.96 | $158.76 | $158.76 | 430,246 |
| 2023-03-30 | $157.21 | $157.61 | $155.62 | $156.17 | $156.17 | 494,224 |
| 2023-03-29 | $155.85 | $155.99 | $154.72 | $155.93 | $155.93 | 483,643 |
| 2023-03-28 | $153.50 | $154.83 | $153.19 | $154.22 | $154.22 | 641,406 |
| 2023-03-27 | $153.85 | $154.53 | $152.55 | $153.62 | $153.62 | 719,562 |
| 2023-03-24 | $148.98 | $151.98 | $147.94 | $151.88 | $151.88 | 659,865 |
| 2023-03-23 | $152.68 | $153.95 | $149.08 | $150.22 | $150.22 | 788,664 |
| 2023-03-22 | $156.69 | $156.95 | $152.35 | $152.35 | $151.45 | 386,887 |
| 2023-03-21 | $156.75 | $157.49 | $155.90 | $156.64 | $155.72 | 842,266 |
| 2023-03-20 | $152.99 | $155.29 | $152.85 | $153.75 | $152.84 | 1,102,517 |
| 2023-03-17 | $154.69 | $154.71 | $150.69 | $151.29 | $150.40 | 468,304 |
| 2023-03-16 | $151.92 | $156.37 | $150.55 | $155.29 | $154.37 | 1,431,022 |
| 2023-03-15 | $153.68 | $153.68 | $150.73 | $153.30 | $152.40 | 809,085 |
| 2023-03-14 | $158.50 | $159.57 | $155.23 | $156.81 | $155.88 | 439,774 |
| 2023-03-13 | $154.97 | $157.24 | $152.39 | $154.23 | $153.32 | 929,483 |
| 2023-03-10 | $162.84 | $162.86 | $157.02 | $158.56 | $157.62 | 745,601 |
| 2023-03-09 | $167.69 | $168.11 | $163.08 | $163.14 | $163.14 | 572,698 |
| 2023-03-08 | $168.08 | $168.61 | $166.71 | $167.83 | $167.83 | 321,325 |
| 2023-03-07 | $170.01 | $170.41 | $167.50 | $167.76 | $167.76 | 319,672 |
| 2023-03-06 | $172.38 | $172.51 | $169.53 | $169.97 | $169.97 | 350,939 |
| 2023-03-03 | $171.08 | $172.53 | $170.01 | $172.21 | $172.21 | 386,907 |
| 2023-03-02 | $168.68 | $170.52 | $168.02 | $170.23 | $170.23 | 369,650 |
| 2023-03-01 | $168.98 | $170.12 | $168.32 | $169.67 | $169.67 | 305,588 |
| 2023-02-28 | $169.54 | $170.76 | $169.21 | $169.30 | $169.30 | 292,462 |
| 2023-02-27 | $170.44 | $171.57 | $169.14 | $169.60 | $169.60 | 323,391 |
| 2023-02-24 | $168.16 | $169.61 | $167.34 | $169.36 | $169.36 | 523,319 |
| 2023-02-23 | $170.42 | $171.23 | $168.29 | $170.19 | $170.19 | 311,946 |
| 2023-02-22 | $169.27 | $170.59 | $168.78 | $169.48 | $169.48 | 521,358 |
| 2023-02-21 | $171.98 | $172.36 | $168.79 | $169.19 | $169.19 | 405,226 |
| 2023-02-17 | $173.15 | $173.90 | $172.02 | $173.66 | $173.66 | 464,404 |
| 2023-02-16 | $172.89 | $175.05 | $172.34 | $173.50 | $173.50 | 344,890 |
| 2023-02-15 | $172.48 | $174.73 | $171.99 | $174.66 | $174.66 | 357,343 |
| 2023-02-14 | $173.25 | $174.70 | $171.98 | $173.64 | $173.64 | 266,405 |
| 2023-02-13 | $172.16 | $173.89 | $171.47 | $173.89 | $173.89 | 293,933 |
| 2023-02-10 | $170.67 | $172.05 | $170.35 | $171.93 | $171.93 | 399,393 |
| 2023-02-09 | $174.72 | $175.09 | $170.77 | $171.18 | $171.18 | 348,412 |
| 2023-02-08 | $174.75 | $175.03 | $173.09 | $173.46 | $173.46 | 283,063 |
| 2023-02-07 | $174.28 | $176.05 | $172.83 | $175.61 | $175.61 | 477,471 |
| 2023-02-06 | $175.64 | $175.96 | $173.67 | $174.55 | $174.55 | 429,001 |
| 2023-02-03 | $176.08 | $178.02 | $176.05 | $176.61 | $176.61 | 714,927 |
| 2023-02-02 | $176.45 | $178.52 | $175.95 | $177.69 | $177.69 | 674,003 |
| 2023-02-01 | $172.79 | $176.68 | $171.88 | $175.41 | $175.41 | 671,830 |
| 2023-01-31 | $169.73 | $173.28 | $169.52 | $173.21 | $173.21 | 500,898 |
| 2023-01-30 | $169.77 | $171.28 | $169.05 | $169.16 | $169.16 | 474,734 |
| 2023-01-27 | $169.78 | $171.46 | $169.32 | $170.89 | $170.89 | 520,074 |
| 2023-01-26 | $169.64 | $170.44 | $168.21 | $170.28 | $170.28 | 412,826 |
| 2023-01-25 | $166.82 | $168.81 | $166.20 | $168.73 | $168.73 | 295,842 |
| 2023-01-24 | $167.88 | $168.85 | $167.11 | $168.17 | $168.17 | 565,724 |
| 2023-01-23 | $167.38 | $169.35 | $166.94 | $168.62 | $168.62 | 510,620 |
| 2023-01-20 | $164.91 | $167.05 | $163.79 | $166.94 | $166.94 | 510,684 |
| 2023-01-19 | $164.70 | $165.04 | $163.24 | $164.24 | $164.24 | 816,711 |
| 2023-01-18 | $168.97 | $169.77 | $165.76 | $165.81 | $165.81 | 1,111,785 |
| 2023-01-17 | $168.87 | $169.37 | $168.07 | $168.34 | $168.34 | 483,155 |
| 2023-01-13 | $167.07 | $169.07 | $166.57 | $168.78 | $168.78 | 395,786 |
| 2023-01-12 | $167.11 | $168.67 | $166.12 | $168.34 | $168.34 | 654,802 |
| 2023-01-11 | $164.91 | $166.49 | $164.91 | $166.43 | $166.43 | 336,598 |
| 2023-01-10 | $162.70 | $164.40 | $161.96 | $164.37 | $164.37 | 305,689 |
| 2023-01-09 | $163.84 | $164.77 | $162.70 | $162.90 | $162.90 | 568,064 |
| 2023-01-06 | $160.54 | $163.35 | $160.23 | $163.06 | $163.06 | 380,442 |
| 2023-01-05 | $159.61 | $159.73 | $158.24 | $159.15 | $159.15 | 332,553 |
| 2023-01-04 | $159.18 | $161.45 | $159.01 | $160.67 | $160.67 | 638,792 |
| 2023-01-03 | $159.74 | $160.81 | $157.13 | $158.33 | $158.33 | 780,080 |
| 2022-12-30 | $158.35 | $159.08 | $157.58 | $158.80 | $158.80 | 612,152 |
| 2022-12-29 | $157.44 | $159.89 | $157.20 | $159.55 | $159.55 | 632,127 |
| 2022-12-28 | $159.86 | $160.00 | $156.48 | $156.49 | $156.49 | 921,292 |
| 2022-12-27 | $159.60 | $160.05 | $158.65 | $159.48 | $159.48 | 594,370 |
| 2022-12-23 | $157.92 | $159.32 | $157.18 | $159.30 | $159.30 | 501,273 |
| 2022-12-22 | $158.68 | $158.74 | $155.17 | $157.80 | $157.80 | 605,859 |
| 2022-12-21 | $159.66 | $161.20 | $159.34 | $160.72 | $159.59 | 560,700 |
| 2022-12-20 | $157.38 | $158.81 | $156.92 | $157.89 | $156.78 | 700,837 |
| 2022-12-19 | $158.81 | $159.50 | $156.68 | $157.41 | $156.30 | 1,366,683 |
| 2022-12-16 | $158.57 | $159.34 | $157.37 | $158.60 | $157.48 | 637,659 |
| 2022-12-15 | $161.84 | $162.32 | $159.72 | $160.26 | $159.13 | 830,772 |
| 2022-12-14 | $164.76 | $165.74 | $162.59 | $163.71 | $162.56 | 539,389 |
| 2022-12-13 | $168.27 | $168.49 | $163.72 | $164.55 | $163.39 | 887,399 |
| 2022-12-12 | $162.56 | $164.16 | $161.45 | $163.91 | $162.76 | 481,585 |
| 2022-12-09 | $162.87 | $163.67 | $161.98 | $161.99 | $160.85 | 515,687 |
| 2022-12-08 | $164.10 | $164.88 | $162.91 | $163.43 | $162.28 | 494,546 |
| 2022-12-07 | $163.22 | $164.31 | $162.56 | $162.81 | $161.66 | 459,310 |
| 2022-12-06 | $164.94 | $165.27 | $162.20 | $163.46 | $162.31 | 443,413 |
| 2022-12-05 | $168.56 | $168.56 | $164.33 | $164.85 | $163.69 | 644,712 |
| 2022-12-02 | $167.50 | $170.00 | $167.00 | $169.37 | $168.18 | 899,510 |
| 2022-12-01 | $170.04 | $171.14 | $168.62 | $169.08 | $167.89 | 641,204 |
| 2022-11-30 | $166.51 | $169.58 | $164.54 | $169.54 | $169.54 | 545,995 |
| 2022-11-29 | $165.71 | $166.95 | $165.56 | $166.23 | $166.23 | 519,302 |
| 2022-11-28 | $166.87 | $167.80 | $164.85 | $165.23 | $165.23 | 536,600 |
| 2022-11-25 | $167.67 | $168.97 | $167.55 | $168.57 | $168.57 | 178,647 |
| 2022-11-23 | $167.39 | $168.18 | $166.86 | $167.67 | $167.67 | 354,460 |
| 2022-11-22 | $166.22 | $167.80 | $166.01 | $167.61 | $167.61 | 473,191 |
| 2022-11-21 | $164.40 | $165.32 | $163.80 | $164.95 | $164.95 | 580,733 |
| 2022-11-18 | $165.36 | $165.85 | $163.64 | $165.10 | $165.10 | 473,409 |
| 2022-11-17 | $162.40 | $163.83 | $161.66 | $163.83 | $163.83 | 623,596 |
| 2022-11-16 | $165.97 | $166.35 | $164.13 | $164.51 | $164.51 | 531,960 |
| 2022-11-15 | $167.17 | $168.33 | $165.72 | $166.92 | $166.92 | 640,987 |
| 2022-11-14 | $166.00 | $167.51 | $164.93 | $164.93 | $164.93 | 449,722 |
| 2022-11-11 | $166.72 | $167.91 | $166.05 | $166.77 | $166.77 | 663,293 |
| 2022-11-10 | $162.82 | $165.90 | $162.82 | $165.71 | $165.71 | 689,255 |
| 2022-11-09 | $159.42 | $160.45 | $156.92 | $157.24 | $157.24 | 415,049 |
| 2022-11-08 | $160.66 | $162.39 | $158.91 | $160.62 | $160.62 | 536,761 |
| 2022-11-07 | $160.00 | $160.67 | $158.75 | $160.54 | $160.54 | 364,831 |
| 2022-11-04 | $158.47 | $160.01 | $156.35 | $158.95 | $158.95 | 360,516 |
| 2022-11-03 | $155.19 | $157.15 | $153.49 | $156.16 | $156.16 | 610,828 |
| 2022-11-02 | $160.74 | $162.15 | $156.67 | $156.75 | $156.75 | 601,248 |
| 2022-11-01 | $162.26 | $162.55 | $160.39 | $161.21 | $161.21 | 534,776 |
| 2022-10-31 | $159.73 | $161.32 | $159.44 | $160.61 | $160.61 | 443,378 |
| 2022-10-28 | $157.94 | $160.67 | $157.31 | $160.51 | $160.51 | 568,736 |
| 2022-10-27 | $158.57 | $159.81 | $157.43 | $157.77 | $157.77 | 610,420 |
| 2022-10-26 | $157.00 | $159.25 | $156.23 | $157.08 | $157.08 | 799,187 |
| 2022-10-25 | $153.27 | $156.96 | $152.95 | $156.76 | $156.76 | 482,792 |
| 2022-10-24 | $152.88 | $153.71 | $151.73 | $153.28 | $153.28 | 519,641 |
| 2022-10-21 | $149.31 | $152.44 | $148.32 | $152.12 | $152.12 | 388,658 |
| 2022-10-20 | $151.38 | $152.95 | $148.69 | $149.11 | $149.11 | 342,084 |
| 2022-10-19 | $152.15 | $153.20 | $149.93 | $151.45 | $151.45 | 440,533 |
| 2022-10-18 | $154.09 | $155.49 | $152.31 | $153.55 | $153.55 | 557,837 |
| 2022-10-17 | $150.18 | $152.01 | $150.18 | $151.27 | $151.27 | 530,397 |
| 2022-10-14 | $152.02 | $152.94 | $147.50 | $147.71 | $147.71 | 503,582 |
| 2022-10-13 | $144.79 | $151.66 | $143.51 | $150.89 | $150.89 | 690,175 |
| 2022-10-12 | $147.94 | $148.38 | $146.54 | $147.25 | $147.25 | 433,042 |
| 2022-10-11 | $147.00 | $149.83 | $146.07 | $147.97 | $147.97 | 575,992 |
| 2022-10-10 | $148.56 | $149.29 | $146.85 | $147.77 | $147.77 | 324,169 |
| 2022-10-07 | $149.95 | $150.26 | $147.27 | $148.00 | $148.00 | 406,731 |
| 2022-10-06 | $151.93 | $153.27 | $150.76 | $151.24 | $151.24 | 398,014 |
| 2022-10-05 | $151.35 | $153.27 | $150.23 | $152.66 | $152.66 | 425,143 |
| 2022-10-04 | $149.96 | $153.54 | $149.96 | $153.47 | $153.47 | 460,379 |
| 2022-10-03 | $145.10 | $148.33 | $143.88 | $147.39 | $147.39 | 562,072 |
| 2022-09-30 | $144.15 | $146.39 | $143.21 | $143.40 | $143.40 | 526,555 |
| 2022-09-29 | $145.82 | $145.91 | $142.67 | $144.38 | $144.38 | 909,234 |
| 2022-09-28 | $144.68 | $148.30 | $144.05 | $147.49 | $147.49 | 813,865 |
| 2022-09-27 | $145.50 | $146.35 | $142.48 | $143.76 | $143.76 | 926,646 |
| 2022-09-26 | $145.54 | $147.45 | $143.40 | $143.89 | $143.89 | 1,944,646 |
| 2022-09-23 | $147.99 | $148.04 | $144.58 | $146.47 | $146.47 | 998,092 |
| 2022-09-22 | $153.95 | $153.95 | $150.50 | $150.75 | $149.96 | 528,886 |
| 2022-09-21 | $156.97 | $158.17 | $153.75 | $153.80 | $152.99 | 305,610 |
| 2022-09-20 | $157.19 | $157.19 | $154.95 | $156.03 | $155.21 | 401,102 |
| 2022-09-19 | $155.05 | $158.66 | $154.99 | $158.44 | $157.61 | 375,308 |
| 2022-09-16 | $156.58 | $156.86 | $154.81 | $156.48 | $155.66 | 531,265 |
| 2022-09-15 | $158.72 | $160.89 | $157.97 | $158.50 | $157.67 | 357,075 |
| 2022-09-14 | $159.94 | $160.09 | $157.70 | $159.44 | $158.60 | 352,737 |
| 2022-09-13 | $162.17 | $162.96 | $159.04 | $159.57 | $158.73 | 399,595 |
| 2022-09-12 | $165.05 | $166.49 | $164.83 | $165.74 | $164.87 | 303,316 |
| 2022-09-09 | $162.50 | $164.24 | $162.30 | $163.99 | $163.99 | 431,234 |
| 2022-09-08 | $158.87 | $161.11 | $157.99 | $161.10 | $161.10 | 390,616 |
| 2022-09-07 | $156.38 | $159.98 | $156.31 | $159.71 | $159.71 | 363,773 |
| 2022-09-06 | $158.78 | $158.96 | $156.00 | $156.71 | $156.71 | 507,100 |
| 2022-09-02 | $160.45 | $161.44 | $157.46 | $158.12 | $158.12 | 418,948 |
| 2022-09-01 | $158.98 | $158.99 | $156.98 | $158.77 | $158.77 | 497,510 |
| 2022-08-31 | $161.47 | $161.72 | $159.84 | $160.02 | $160.02 | 319,573 |
| 2022-08-30 | $163.91 | $163.91 | $160.57 | $161.18 | $161.18 | 532,215 |
| 2022-08-29 | $163.39 | $164.91 | $162.73 | $163.57 | $163.57 | 333,462 |
| 2022-08-26 | $169.35 | $169.59 | $164.47 | $164.49 | $164.49 | 374,176 |
| 2022-08-25 | $167.20 | $169.23 | $166.75 | $169.23 | $169.23 | 331,278 |
| 2022-08-24 | $165.82 | $166.90 | $165.29 | $166.47 | $166.47 | 266,732 |
| 2022-08-23 | $166.22 | $167.61 | $165.64 | $165.80 | $165.80 | 507,990 |
| 2022-08-22 | $167.26 | $167.26 | $165.40 | $165.67 | $165.67 | 301,528 |
| 2022-08-19 | $170.47 | $170.68 | $168.72 | $169.22 | $169.22 | 255,762 |
| 2022-08-18 | $171.12 | $172.08 | $170.62 | $171.92 | $171.92 | 362,888 |
| 2022-08-17 | $171.29 | $171.69 | $169.61 | $170.73 | $170.73 | 332,557 |
| 2022-08-16 | $171.30 | $173.58 | $171.30 | $172.87 | $172.87 | 436,594 |
| 2022-08-15 | $170.16 | $171.67 | $169.65 | $171.53 | $171.53 | 584,873 |
| 2022-08-12 | $169.83 | $171.45 | $169.25 | $171.45 | $171.45 | 286,695 |
| 2022-08-11 | $168.72 | $170.47 | $168.62 | $168.91 | $168.91 | 309,693 |
| 2022-08-10 | $165.94 | $167.55 | $165.94 | $167.29 | $167.29 | 788,150 |
| 2022-08-09 | $164.57 | $164.72 | $163.10 | $163.75 | $163.75 | 306,197 |
| 2022-08-08 | $164.43 | $166.15 | $164.37 | $164.78 | $164.78 | 449,023 |
| 2022-08-05 | $161.22 | $163.58 | $161.13 | $163.45 | $163.45 | 280,908 |
| 2022-08-04 | $163.69 | $163.77 | $162.48 | $162.66 | $162.66 | 349,246 |
| 2022-08-03 | $163.57 | $164.38 | $162.42 | $163.72 | $163.72 | 389,940 |
| 2022-08-02 | $163.87 | $164.39 | $162.37 | $162.60 | $162.60 | 360,863 |
| 2022-08-01 | $163.56 | $165.13 | $162.38 | $164.45 | $164.45 | 461,649 |
| 2022-07-29 | $163.11 | $165.02 | $162.62 | $164.54 | $164.54 | 780,433 |
| 2022-07-28 | $160.89 | $162.78 | $159.45 | $162.72 | $162.72 | 382,896 |
| 2022-07-27 | $158.52 | $160.80 | $157.76 | $160.25 | $160.25 | 500,840 |
| 2022-07-26 | $158.00 | $158.55 | $157.18 | $157.65 | $157.65 | 342,622 |
| 2022-07-25 | $157.55 | $158.73 | $156.72 | $158.55 | $158.55 | 529,075 |
| 2022-07-22 | $158.41 | $159.43 | $156.06 | $157.08 | $157.08 | 456,359 |
| 2022-07-21 | $156.74 | $158.20 | $155.37 | $158.20 | $158.20 | 347,301 |
| 2022-07-20 | $156.01 | $158.00 | $155.45 | $157.74 | $157.74 | 851,592 |
| 2022-07-19 | $153.10 | $156.48 | $152.77 | $156.38 | $156.38 | 577,532 |
| 2022-07-18 | $152.68 | $153.67 | $151.08 | $151.40 | $151.40 | 569,925 |
| 2022-07-15 | $150.00 | $151.31 | $148.33 | $151.25 | $151.25 | 514,857 |
| 2022-07-14 | $147.64 | $148.49 | $146.45 | $148.32 | $148.32 | 604,373 |
| 2022-07-13 | $148.88 | $150.91 | $148.20 | $150.17 | $150.17 | 510,849 |
| 2022-07-12 | $149.87 | $152.44 | $149.87 | $150.75 | $150.75 | 2,341,391 |
| 2022-07-11 | $151.21 | $152.02 | $150.40 | $150.71 | $150.71 | 394,016 |
| 2022-07-08 | $152.70 | $153.46 | $151.21 | $152.23 | $152.23 | 617,985 |
| 2022-07-07 | $151.19 | $153.25 | $151.19 | $152.84 | $152.84 | 467,898 |
| 2022-07-06 | $150.76 | $151.74 | $148.12 | $149.93 | $149.93 | 671,348 |
| 2022-07-05 | $149.48 | $151.12 | $147.01 | $151.12 | $151.12 | 633,118 |
| 2022-07-01 | $149.46 | $152.21 | $148.31 | $151.94 | $151.94 | 578,092 |
| 2022-06-30 | $148.86 | $151.42 | $147.65 | $149.82 | $149.82 | 569,391 |
| 2022-06-29 | $152.55 | $152.55 | $149.91 | $150.95 | $150.95 | 508,721 |
| 2022-06-28 | $155.48 | $156.97 | $152.50 | $152.64 | $152.64 | 981,160 |
| 2022-06-27 | $154.39 | $155.43 | $153.09 | $154.32 | $154.32 | 636,571 |
| 2022-06-24 | $149.91 | $153.71 | $149.55 | $153.61 | $153.61 | 857,920 |
| 2022-06-23 | $148.78 | $149.11 | $146.41 | $148.53 | $148.53 | 621,409 |
| 2022-06-22 | $147.44 | $150.12 | $147.41 | $149.04 | $148.33 | 611,724 |
| 2022-06-21 | $149.71 | $151.05 | $148.60 | $149.69 | $148.98 | 858,361 |
| 2022-06-17 | $147.39 | $149.00 | $145.54 | $147.45 | $146.75 | 984,045 |
| 2022-06-16 | $150.61 | $150.72 | $145.83 | $146.67 | $145.97 | 1,095,826 |
| 2022-06-15 | $153.80 | $155.84 | $151.82 | $153.97 | $153.24 | 516,282 |
| 2022-06-14 | $153.72 | $154.32 | $150.89 | $152.34 | $151.61 | 1,019,957 |
| 2022-06-13 | $156.68 | $156.84 | $152.23 | $152.92 | $152.19 | 1,099,077 |
| 2022-06-10 | $162.19 | $162.90 | $160.02 | $160.45 | $159.68 | 628,168 |
| 2022-06-09 | $167.76 | $167.86 | $164.84 | $164.87 | $164.08 | 324,438 |
| 2022-06-08 | $170.61 | $170.65 | $167.90 | $168.52 | $167.72 | 348,478 |
| 2022-06-07 | $168.28 | $171.60 | $168.00 | $171.59 | $170.77 | 292,344 |
| 2022-06-06 | $170.10 | $170.32 | $169.01 | $169.63 | $168.82 | 404,605 |
| 2022-06-03 | $168.74 | $169.19 | $167.67 | $168.37 | $167.57 | 366,474 |
| 2022-06-02 | $167.05 | $169.85 | $166.55 | $169.84 | $169.03 | 538,270 |
| 2022-06-01 | $168.68 | $169.11 | $164.55 | $166.92 | $166.12 | 603,697 |
| 2022-05-31 | $168.97 | $169.35 | $166.94 | $167.86 | $167.06 | 564,442 |
| 2022-05-27 | $166.56 | $169.53 | $166.48 | $169.53 | $168.72 | 436,718 |
| 2022-05-26 | $163.60 | $166.89 | $163.52 | $166.09 | $165.30 | 443,037 |
| 2022-05-25 | $158.87 | $163.22 | $158.54 | $162.52 | $161.74 | 591,131 |
| 2022-05-24 | $159.57 | $159.96 | $156.06 | $159.33 | $158.57 | 421,589 |
| 2022-05-23 | $160.12 | $161.57 | $158.54 | $160.84 | $160.07 | 552,739 |
| 2022-05-20 | $160.81 | $160.99 | $155.01 | $158.57 | $157.81 | 771,343 |
| 2022-05-19 | $158.43 | $161.15 | $157.84 | $159.23 | $158.47 | 647,053 |
| 2022-05-18 | $164.06 | $164.25 | $159.18 | $159.96 | $159.20 | 627,252 |
| 2022-05-17 | $163.58 | $165.85 | $162.68 | $165.85 | $165.06 | 526,655 |
| 2022-05-16 | $160.89 | $162.19 | $159.62 | $160.96 | $160.19 | 505,129 |
| 2022-05-13 | $158.91 | $162.13 | $158.85 | $161.03 | $160.26 | 482,147 |
| 2022-05-12 | $155.56 | $158.29 | $154.23 | $157.18 | $156.43 | 1,410,237 |
| 2022-05-11 | $158.84 | $161.96 | $155.80 | $156.07 | $155.33 | 4,522,534 |
| 2022-05-10 | $161.47 | $161.89 | $155.77 | $158.54 | $157.78 | 1,014,425 |
| 2022-05-09 | $163.01 | $163.55 | $159.05 | $159.78 | $159.02 | 813,312 |
| 2022-05-06 | $166.33 | $166.65 | $163.18 | $165.24 | $164.45 | 1,149,284 |
| 2022-05-05 | $171.06 | $171.11 | $165.30 | $166.98 | $166.18 | 1,012,675 |
| 2022-05-04 | $168.46 | $172.69 | $166.67 | $172.49 | $171.67 | 443,836 |
| 2022-05-03 | $165.60 | $168.74 | $165.53 | $167.98 | $167.18 | 845,189 |
| 2022-05-02 | $164.82 | $166.55 | $161.88 | $165.42 | $164.63 | 1,008,900 |
| 2022-04-29 | $168.88 | $170.37 | $164.50 | $164.79 | $164.00 | 489,276 |
| 2022-04-28 | $167.81 | $170.16 | $164.98 | $169.46 | $168.65 | 558,745 |
| 2022-04-27 | $166.80 | $168.02 | $165.25 | $166.32 | $165.53 | 694,223 |
| 2022-04-26 | $169.64 | $170.26 | $166.29 | $166.35 | $165.56 | 424,743 |
| 2022-04-25 | $169.14 | $170.96 | $166.17 | $170.80 | $169.98 | 579,942 |
| 2022-04-22 | $174.37 | $174.61 | $170.31 | $170.41 | $169.60 | 582,239 |
| 2022-04-21 | $179.78 | $180.20 | $174.51 | $175.04 | $174.20 | 395,853 |
| 2022-04-20 | $177.83 | $179.23 | $177.51 | $178.24 | $177.39 | 507,725 |
| 2022-04-19 | $173.68 | $177.12 | $173.61 | $176.84 | $176.00 | 395,409 |
| 2022-04-18 | $173.33 | $174.33 | $172.61 | $173.38 | $172.55 | 702,631 |
| 2022-04-14 | $174.48 | $175.59 | $173.48 | $173.58 | $172.75 | 1,187,790 |
| 2022-04-13 | $171.72 | $174.42 | $171.72 | $174.22 | $173.39 | 441,056 |
| 2022-04-12 | $172.49 | $174.18 | $170.82 | $171.37 | $170.55 | 526,689 |
| 2022-04-11 | $171.38 | $173.50 | $170.92 | $171.16 | $170.34 | 461,094 |
| 2022-04-08 | $171.49 | $173.10 | $170.68 | $171.71 | $170.89 | 357,033 |
| 2022-04-07 | $172.00 | $172.17 | $169.03 | $171.39 | $170.57 | 484,593 |
| 2022-04-06 | $172.50 | $172.70 | $170.78 | $171.84 | $171.02 | 456,340 |
| 2022-04-05 | $176.48 | $177.57 | $172.96 | $173.27 | $172.44 | 1,824,227 |
| 2022-04-04 | $177.26 | $177.26 | $175.51 | $176.39 | $175.55 | 829,330 |
| 2022-04-01 | $177.07 | $177.78 | $175.44 | $177.06 | $176.21 | 432,524 |
| 2022-03-31 | $178.16 | $179.33 | $175.86 | $175.94 | $175.10 | 399,796 |
| 2022-03-30 | $180.60 | $180.98 | $177.53 | $178.26 | $177.41 | 917,186 |
| 2022-03-29 | $178.58 | $181.16 | $178.55 | $180.88 | $180.02 | 513,950 |
| 2022-03-28 | $177.71 | $177.71 | $175.62 | $177.47 | $176.62 | 597,744 |
| 2022-03-25 | $176.31 | $178.16 | $176.18 | $178.16 | $177.31 | 395,693 |
| 2022-03-24 | $175.25 | $176.24 | $174.45 | $176.24 | $175.40 | 365,740 |
| 2022-03-23 | $176.69 | $176.85 | $174.50 | $174.64 | $173.81 | 954,300 |
| 2022-03-22 | $177.47 | $179.20 | $176.90 | $177.63 | $176.15 | 1,585,613 |
| 2022-03-21 | $177.20 | $178.72 | $175.59 | $176.73 | $175.26 | 420,749 |
| 2022-03-18 | $175.34 | $177.13 | $174.44 | $176.91 | $175.44 | 1,720,980 |
| 2022-03-17 | $173.45 | $176.24 | $173.45 | $176.01 | $174.54 | 308,029 |
| 2022-03-16 | $171.75 | $174.28 | $170.40 | $174.26 | $172.81 | 1,819,936 |
| 2022-03-15 | $168.67 | $170.44 | $168.17 | $170.39 | $168.97 | 358,964 |
| 2022-03-14 | $170.32 | $170.77 | $167.60 | $168.42 | $167.02 | 353,314 |
| 2022-03-11 | $171.75 | $172.55 | $169.38 | $169.49 | $168.08 | 300,384 |
| 2022-03-10 | $168.34 | $171.02 | $168.15 | $170.99 | $169.57 | 367,985 |
| 2022-03-09 | $169.42 | $171.25 | $168.85 | $170.29 | $168.87 | 375,964 |
| 2022-03-08 | $166.92 | $170.10 | $165.68 | $166.29 | $164.91 | 658,209 |
| 2022-03-07 | $171.42 | $171.48 | $165.83 | $165.83 | $164.45 | 539,786 |
| 2022-03-04 | $172.03 | $172.43 | $169.59 | $171.49 | $170.06 | 493,835 |
| 2022-03-03 | $175.31 | $175.62 | $172.23 | $174.00 | $172.55 | 549,454 |
| 2022-03-02 | $171.49 | $175.51 | $170.88 | $174.76 | $173.31 | 618,703 |
| 2022-03-01 | $173.17 | $174.04 | $168.77 | $169.92 | $168.51 | 754,439 |
| 2022-02-28 | $171.41 | $174.40 | $171.10 | $173.74 | $172.29 | 548,919 |
| 2022-02-25 | $169.29 | $173.72 | $169.12 | $173.62 | $172.17 | 461,248 |
| 2022-02-24 | $163.42 | $169.18 | $163.08 | $168.71 | $167.31 | 931,454 |
| 2022-02-23 | $170.78 | $171.79 | $166.96 | $167.31 | $165.92 | 543,257 |
| 2022-02-22 | $171.61 | $172.69 | $168.81 | $169.80 | $168.39 | 637,312 |
| 2022-02-18 | $172.35 | $174.51 | $171.67 | $172.38 | $170.94 | 721,077 |
| 2022-02-17 | $174.96 | $175.48 | $172.56 | $172.94 | $171.50 | 456,671 |
| 2022-02-16 | $174.52 | $176.81 | $174.17 | $176.32 | $174.85 | 452,623 |
| 2022-02-15 | $172.62 | $175.36 | $172.62 | $175.19 | $173.73 | 466,015 |
| 2022-02-14 | $172.78 | $173.80 | $170.40 | $171.35 | $169.92 | 588,183 |
| 2022-02-11 | $174.29 | $175.86 | $171.49 | $172.61 | $171.17 | 583,169 |
| 2022-02-10 | $174.19 | $177.88 | $173.04 | $174.11 | $172.66 | 614,131 |
| 2022-02-09 | $174.94 | $176.23 | $174.80 | $176.17 | $174.70 | 722,568 |
| 2022-02-08 | $171.35 | $173.79 | $171.00 | $173.57 | $172.12 | 408,868 |
| 2022-02-07 | $170.49 | $171.99 | $170.09 | $170.79 | $169.37 | 410,211 |
| 2022-02-04 | $170.44 | $171.81 | $168.31 | $170.49 | $169.07 | 882,410 |
| 2022-02-03 | $171.68 | $173.11 | $170.30 | $170.56 | $169.14 | 572,647 |
| 2022-02-02 | $173.11 | $173.45 | $171.07 | $172.95 | $171.51 | 758,516 |
| 2022-02-01 | $171.17 | $173.01 | $169.37 | $172.84 | $171.40 | 635,361 |
| 2022-01-31 | $167.20 | $170.96 | $166.60 | $170.96 | $169.54 | 598,659 |
| 2022-01-28 | $165.60 | $167.92 | $162.95 | $167.92 | $166.52 | 686,522 |
| 2022-01-27 | $169.16 | $171.44 | $164.60 | $165.62 | $164.24 | 909,879 |
| 2022-01-26 | $171.63 | $173.08 | $166.13 | $167.99 | $166.59 | 628,861 |
| 2022-01-25 | $168.59 | $171.33 | $165.36 | $169.77 | $168.36 | 726,906 |
| 2022-01-24 | $165.35 | $171.38 | $163.50 | $170.96 | $169.54 | 1,321,510 |
| 2022-01-21 | $170.50 | $172.25 | $168.11 | $168.46 | $167.06 | 1,229,622 |
| 2022-01-20 | $175.08 | $177.22 | $171.06 | $171.21 | $169.78 | 718,435 |
| 2022-01-19 | $178.02 | $178.30 | $174.50 | $174.61 | $173.16 | 675,175 |
| 2022-01-18 | $179.74 | $180.00 | $176.72 | $177.26 | $175.78 | 641,653 |
| 2022-01-14 | $179.36 | $180.84 | $178.25 | $180.84 | $179.33 | 454,637 |
| 2022-01-13 | $181.05 | $182.85 | $180.20 | $180.72 | $179.22 | 438,651 |
| 2022-01-12 | $181.32 | $182.21 | $179.30 | $180.40 | $178.90 | 471,694 |
| 2022-01-11 | $179.35 | $180.78 | $177.40 | $180.76 | $179.26 | 993,972 |
| 2022-01-10 | $179.32 | $179.55 | $176.61 | $179.03 | $177.54 | 799,510 |
| 2022-01-07 | $180.43 | $181.27 | $179.13 | $179.94 | $178.44 | 680,071 |
| 2022-01-06 | $180.18 | $181.38 | $178.42 | $180.47 | $178.97 | 750,052 |
| 2022-01-05 | $183.00 | $183.79 | $178.94 | $179.00 | $177.51 | 1,108,381 |
| 2022-01-04 | $181.33 | $183.18 | $181.33 | $182.58 | $181.06 | 1,188,967 |
| 2022-01-03 | $179.47 | $181.44 | $178.89 | $180.28 | $178.78 | 527,557 |
| 2021-12-31 | $178.34 | $179.63 | $178.17 | $178.85 | $177.36 | 449,768 |
| 2021-12-30 | $179.99 | $180.66 | $178.57 | $178.69 | $177.20 | 574,551 |
| 2021-12-29 | $178.70 | $179.41 | $178.03 | $179.25 | $177.76 | 460,770 |
| 2021-12-28 | $178.16 | $179.81 | $178.16 | $178.66 | $177.17 | 425,619 |
| 2021-12-27 | $176.54 | $178.52 | $175.47 | $178.52 | $177.03 | 311,815 |
| 2021-12-23 | $177.00 | $178.01 | $176.68 | $177.61 | $174.97 | 359,714 |
| 2021-12-22 | $174.47 | $176.35 | $174.22 | $176.30 | $173.68 | 617,510 |
| 2021-12-21 | $171.25 | $174.65 | $171.25 | $174.57 | $171.98 | 523,888 |
| 2021-12-20 | $170.43 | $170.72 | $167.13 | $169.72 | $167.20 | 886,888 |
| 2021-12-17 | $172.92 | $174.76 | $171.40 | $172.98 | $170.41 | 459,019 |
| 2021-12-16 | $176.19 | $177.01 | $173.07 | $173.74 | $171.16 | 432,906 |
| 2021-12-15 | $173.45 | $175.37 | $171.36 | $175.07 | $172.47 | 460,502 |
| 2021-12-14 | $173.14 | $175.77 | $173.11 | $173.64 | $171.06 | 582,798 |
| 2021-12-13 | $176.45 | $176.45 | $173.53 | $174.04 | $171.46 | 459,303 |
| 2021-12-10 | $177.54 | $177.89 | $175.01 | $176.73 | $174.11 | 381,208 |
| 2021-12-09 | $177.70 | $178.17 | $176.46 | $176.46 | $173.84 | 366,681 |
| 2021-12-08 | $178.87 | $179.43 | $177.93 | $178.79 | $176.14 | 475,032 |
| 2021-12-07 | $177.86 | $179.85 | $177.30 | $178.22 | $175.57 | 435,531 |
| 2021-12-06 | $173.23 | $176.99 | $172.74 | $175.46 | $172.85 | 544,567 |
| 2021-12-03 | $174.49 | $174.63 | $170.45 | $171.83 | $169.28 | 753,870 |
| 2021-12-02 | $169.48 | $174.42 | $169.28 | $173.84 | $171.26 | 654,531 |
| 2021-12-01 | $174.51 | $176.31 | $168.72 | $168.72 | $166.21 | 969,029 |
| 2021-11-30 | $174.75 | $175.34 | $170.88 | $171.62 | $169.07 | 666,630 |
| 2021-11-29 | $178.89 | $179.43 | $175.42 | $176.46 | $173.84 | 448,753 |
| 2021-11-26 | $178.15 | $178.26 | $174.34 | $176.65 | $174.03 | 632,934 |
| 2021-11-24 | $182.62 | $183.29 | $181.85 | $183.10 | $180.38 | 286,500 |
| 2021-11-23 | $182.90 | $184.07 | $182.03 | $183.45 | $180.73 | 492,940 |
| 2021-11-22 | $182.46 | $184.53 | $182.01 | $182.86 | $180.14 | 625,108 |
| 2021-11-19 | $182.02 | $182.48 | $180.86 | $181.57 | $178.87 | 354,009 |
| 2021-11-18 | $184.05 | $184.51 | $181.84 | $183.43 | $180.71 | 845,412 |
| 2021-11-17 | $184.71 | $184.71 | $182.67 | $183.60 | $180.87 | 2,084,881 |
| 2021-11-16 | $185.01 | $185.94 | $184.50 | $185.27 | $182.52 | 351,911 |
| 2021-11-15 | $185.66 | $185.94 | $184.71 | $185.54 | $182.78 | 482,726 |
| 2021-11-12 | $185.22 | $185.45 | $184.46 | $184.97 | $182.22 | 344,371 |
| 2021-11-11 | $184.03 | $185.22 | $183.50 | $184.73 | $181.99 | 380,283 |
| 2021-11-10 | $184.64 | $185.62 | $182.79 | $183.47 | $180.75 | 397,466 |
| 2021-11-09 | $185.30 | $185.99 | $184.30 | $185.33 | $182.58 | 398,224 |
| 2021-11-08 | $186.81 | $187.22 | $185.17 | $185.72 | $182.96 | 538,530 |
| 2021-11-05 | $184.50 | $186.31 | $184.20 | $185.62 | $182.86 | 647,979 |
| 2021-11-04 | $184.28 | $184.81 | $182.08 | $182.77 | $180.06 | 512,494 |
| 2021-11-03 | $180.71 | $184.41 | $180.71 | $183.84 | $181.11 | 500,808 |
| 2021-11-02 | $180.84 | $181.49 | $179.91 | $181.14 | $178.45 | 373,029 |
| 2021-11-01 | $177.99 | $180.79 | $177.40 | $180.75 | $178.07 | 407,768 |
| 2021-10-29 | $177.45 | $178.10 | $176.20 | $176.97 | $174.34 | 375,444 |
| 2021-10-28 | $175.82 | $177.66 | $175.82 | $177.66 | $175.02 | 231,245 |
| 2021-10-27 | $178.13 | $178.32 | $174.88 | $174.88 | $172.28 | 392,358 |
| 2021-10-26 | $180.44 | $180.46 | $178.60 | $178.66 | $176.01 | 352,655 |
| 2021-10-25 | $179.46 | $180.46 | $179.00 | $180.13 | $177.46 | 300,782 |
| 2021-10-22 | $178.80 | $179.70 | $177.96 | $178.86 | $176.20 | 302,357 |
| 2021-10-21 | $178.17 | $179.04 | $177.41 | $178.42 | $175.77 | 315,434 |
| 2021-10-20 | $176.56 | $178.93 | $176.26 | $178.72 | $176.07 | 306,417 |
| 2021-10-19 | $177.30 | $177.30 | $176.05 | $176.86 | $174.23 | 268,823 |
| 2021-10-18 | $175.71 | $177.18 | $175.36 | $176.65 | $174.03 | 272,171 |
| 2021-10-15 | $177.90 | $178.48 | $176.33 | $176.33 | $173.71 | 351,182 |
| 2021-10-14 | $175.00 | $176.38 | $174.78 | $176.27 | $173.65 | 268,009 |
| 2021-10-13 | $173.54 | $174.00 | $171.54 | $173.66 | $171.08 | 395,908 |
| 2021-10-12 | $173.18 | $174.22 | $172.75 | $173.51 | $170.93 | 230,452 |
| 2021-10-11 | $173.97 | $175.29 | $172.90 | $172.91 | $170.34 | 197,951 |
| 2021-10-08 | $174.39 | $175.10 | $173.61 | $173.80 | $171.22 | 206,856 |
| 2021-10-07 | $173.29 | $175.22 | $173.29 | $174.17 | $171.58 | 330,782 |
| 2021-10-06 | $171.10 | $172.08 | $168.80 | $172.08 | $169.52 | 615,296 |
| 2021-10-05 | $172.84 | $173.98 | $171.85 | $172.75 | $170.18 | 282,211 |
| 2021-10-04 | $172.50 | $173.96 | $171.50 | $172.20 | $169.64 | 395,968 |
| 2021-10-01 | $170.06 | $173.38 | $169.00 | $172.44 | $169.88 | 500,652 |
| 2021-09-30 | $172.90 | $172.90 | $169.24 | $169.26 | $166.75 | 455,769 |
| 2021-09-29 | $172.77 | $173.23 | $171.34 | $172.35 | $169.79 | 361,912 |
| 2021-09-28 | $174.03 | $174.58 | $171.72 | $172.08 | $169.52 | 424,323 |
| 2021-09-27 | $172.01 | $175.32 | $171.83 | $174.26 | $171.67 | 459,126 |
| 2021-09-24 | $170.42 | $172.29 | $170.40 | $171.48 | $168.93 | 284,359 |
| 2021-09-23 | $170.02 | $173.11 | $169.80 | $172.12 | $168.91 | 319,486 |
| 2021-09-22 | $167.52 | $170.36 | $167.52 | $168.96 | $165.81 | 341,171 |
| 2021-09-21 | $168.33 | $168.52 | $165.60 | $166.52 | $163.42 | 412,661 |
| 2021-09-20 | $166.71 | $167.62 | $164.78 | $167.04 | $163.93 | 564,892 |
| 2021-09-17 | $171.43 | $171.95 | $169.49 | $170.07 | $166.90 | 384,169 |
| 2021-09-16 | $171.95 | $172.17 | $170.23 | $171.13 | $167.94 | 313,849 |
| 2021-09-15 | $169.50 | $171.79 | $169.22 | $171.71 | $168.51 | 281,720 |
| 2021-09-14 | $172.07 | $172.25 | $168.89 | $169.50 | $166.34 | 352,114 |
| 2021-09-13 | $171.39 | $172.00 | $170.27 | $171.73 | $168.53 | 575,128 |
| 2021-09-10 | $172.91 | $172.96 | $169.97 | $170.11 | $166.94 | 429,032 |
| 2021-09-09 | $172.00 | $173.53 | $171.50 | $171.98 | $168.78 | 341,104 |
| 2021-09-08 | $172.92 | $173.36 | $171.30 | $172.28 | $169.07 | 281,989 |
| 2021-09-07 | $174.83 | $175.27 | $173.27 | $173.27 | $170.04 | 452,771 |
| 2021-09-03 | $175.52 | $175.75 | $174.26 | $174.92 | $171.66 | 252,896 |
| 2021-09-02 | $175.00 | $176.42 | $174.81 | $175.73 | $172.46 | 687,809 |
| 2021-09-01 | $174.81 | $175.27 | $173.13 | $174.70 | $171.44 | 1,642,659 |
| 2021-08-31 | $174.40 | $175.13 | $173.60 | $174.36 | $171.11 | 293,213 |
| 2021-08-30 | $176.00 | $176.20 | $174.33 | $174.38 | $171.13 | 297,907 |
| 2021-08-27 | $172.21 | $175.93 | $172.16 | $175.66 | $172.39 | 299,823 |
| 2021-08-26 | $173.55 | $173.81 | $171.71 | $171.96 | $168.76 | 320,610 |
| 2021-08-25 | $172.67 | $174.68 | $172.25 | $173.74 | $170.50 | 344,239 |
| 2021-08-24 | $171.60 | $173.00 | $171.25 | $172.69 | $169.47 | 358,839 |
| 2021-08-23 | $170.00 | $171.20 | $169.85 | $170.97 | $167.78 | 312,666 |
| 2021-08-20 | $166.86 | $169.10 | $166.64 | $168.91 | $165.76 | 266,646 |
| 2021-08-19 | $167.19 | $168.38 | $165.67 | $166.90 | $163.79 | 417,664 |
| 2021-08-18 | $170.24 | $171.39 | $168.78 | $168.90 | $165.75 | 322,962 |
| 2021-08-17 | $171.57 | $171.69 | $168.73 | $170.63 | $167.45 | 402,279 |
| 2021-08-16 | $173.03 | $173.36 | $171.46 | $172.93 | $169.71 | 377,399 |
| 2021-08-13 | $174.91 | $174.91 | $173.61 | $174.04 | $170.80 | 194,517 |
| 2021-08-12 | $175.10 | $175.30 | $173.50 | $174.73 | $171.47 | 219,173 |
| 2021-08-11 | $173.58 | $175.10 | $172.23 | $175.10 | $171.84 | 316,782 |
| 2021-08-10 | $171.75 | $173.59 | $171.17 | $173.20 | $169.97 | 240,240 |
| 2021-08-09 | $171.90 | $172.16 | $170.63 | $171.52 | $168.32 | 281,816 |
| 2021-08-06 | $172.24 | $173.26 | $171.70 | $172.38 | $169.17 | 340,282 |
| 2021-08-05 | $169.35 | $171.48 | $169.35 | $171.12 | $167.93 | 289,914 |
| 2021-08-04 | $169.95 | $170.95 | $168.61 | $168.68 | $165.54 | 453,287 |
| 2021-08-03 | $170.26 | $171.28 | $167.76 | $171.28 | $168.09 | 420,799 |
| 2021-08-02 | $171.61 | $173.98 | $169.63 | $169.83 | $166.67 | 331,243 |
| 2021-07-30 | $170.79 | $172.79 | $170.31 | $170.80 | $167.62 | 380,099 |
| 2021-07-29 | $171.00 | $172.82 | $170.75 | $171.63 | $168.43 | 242,432 |
| 2021-07-28 | $169.60 | $171.07 | $167.59 | $169.91 | $166.74 | 328,249 |
| 2021-07-27 | $168.89 | $169.27 | $167.61 | $168.93 | $165.78 | 438,158 |
| 2021-07-26 | $168.78 | $170.59 | $168.78 | $169.78 | $166.62 | 383,095 |
| 2021-07-23 | $168.86 | $169.02 | $167.30 | $168.83 | $165.68 | 423,762 |
| 2021-07-22 | $169.73 | $169.73 | $166.98 | $167.75 | $164.62 | 663,003 |
| 2021-07-21 | $168.58 | $170.96 | $168.34 | $170.06 | $166.89 | 368,289 |
| 2021-07-20 | $163.08 | $168.28 | $162.61 | $167.37 | $164.25 | 582,555 |
| 2021-07-19 | $163.30 | $164.16 | $160.92 | $162.66 | $159.63 | 920,107 |
| 2021-07-16 | $170.09 | $170.09 | $166.06 | $166.36 | $163.26 | 439,474 |
| 2021-07-15 | $168.50 | $169.82 | $167.44 | $168.96 | $165.81 | 432,395 |
| 2021-07-14 | $171.34 | $172.81 | $169.12 | $169.52 | $166.36 | 341,335 |
| 2021-07-13 | $172.86 | $173.32 | $170.55 | $170.59 | $167.41 | 455,053 |
| 2021-07-12 | $172.29 | $173.91 | $171.21 | $173.85 | $170.61 | 290,960 |
| 2021-07-09 | $170.75 | $173.10 | $170.57 | $173.10 | $169.87 | 357,093 |
| 2021-07-08 | $167.87 | $170.63 | $166.77 | $168.88 | $165.73 | 437,240 |
| 2021-07-07 | $171.11 | $172.12 | $169.33 | $171.06 | $167.87 | 421,357 |
| 2021-07-06 | $174.45 | $174.45 | $169.99 | $171.30 | $168.11 | 644,149 |
| 2021-07-02 | $175.63 | $175.64 | $174.00 | $174.46 | $171.21 | 412,793 |
| 2021-07-01 | $174.69 | $175.69 | $174.18 | $175.33 | $172.06 | 398,109 |
| 2021-06-30 | $172.68 | $173.88 | $172.30 | $173.66 | $170.42 | 1,044,996 |
| 2021-06-29 | $174.00 | $174.95 | $172.59 | $172.86 | $169.64 | 372,581 |
| 2021-06-28 | $176.04 | $176.04 | $172.63 | $173.55 | $170.32 | 390,844 |
| 2021-06-25 | $175.58 | $176.64 | $174.86 | $176.09 | $172.81 | 276,364 |
| 2021-06-24 | $173.91 | $174.88 | $172.85 | $174.77 | $171.51 | 454,176 |
| 2021-06-23 | $173.76 | $174.53 | $173.37 | $173.54 | $169.67 | 255,599 |
| 2021-06-22 | $173.31 | $173.95 | $171.58 | $173.45 | $169.59 | 257,034 |
| 2021-06-21 | $170.43 | $173.60 | $170.43 | $173.41 | $169.55 | 352,275 |
| 2021-06-18 | $171.25 | $171.76 | $168.96 | $169.13 | $165.36 | 415,425 |
| 2021-06-17 | $176.61 | $177.17 | $171.46 | $173.05 | $169.20 | 417,470 |
| 2021-06-16 | $177.33 | $177.79 | $175.55 | $177.04 | $173.10 | 419,305 |
| 2021-06-15 | $177.57 | $178.26 | $176.19 | $177.74 | $173.78 | 636,286 |
| 2021-06-14 | $179.52 | $179.99 | $176.78 | $177.43 | $173.48 | 368,403 |
| 2021-06-11 | $178.39 | $179.38 | $178.13 | $179.38 | $175.38 | 307,486 |
| 2021-06-10 | $179.65 | $180.47 | $177.46 | $177.74 | $173.78 | 360,637 |
| 2021-06-09 | $180.90 | $180.90 | $179.11 | $179.18 | $175.19 | 326,175 |
| 2021-06-08 | $179.33 | $180.99 | $178.09 | $180.76 | $176.73 | 368,078 |
| 2021-06-07 | $178.49 | $179.15 | $178.20 | $178.85 | $174.87 | 335,865 |
| 2021-06-04 | $178.60 | $178.82 | $176.96 | $178.09 | $174.12 | 396,549 |
| 2021-06-03 | $178.02 | $178.63 | $176.20 | $177.77 | $173.81 | 537,111 |
| 2021-06-02 | $178.95 | $179.36 | $177.67 | $178.87 | $174.89 | 437,182 |
| 2021-06-01 | $177.64 | $178.57 | $176.97 | $178.40 | $174.43 | 456,070 |
| 2021-05-28 | $176.97 | $176.97 | $175.00 | $176.10 | $172.18 | 353,389 |
| 2021-05-27 | $175.25 | $176.52 | $175.24 | $176.12 | $172.20 | 346,116 |
| 2021-05-26 | $172.30 | $174.35 | $172.30 | $174.26 | $170.38 | 359,468 |
| 2021-05-25 | $174.21 | $175.15 | $171.59 | $171.83 | $168.00 | 432,147 |
| 2021-05-24 | $173.57 | $174.21 | $172.46 | $173.58 | $169.71 | 358,300 |
| 2021-05-21 | $173.54 | $174.24 | $172.18 | $172.79 | $168.94 | 304,062 |
| 2021-05-20 | $172.22 | $172.54 | $170.47 | $172.11 | $168.28 | 382,603 |
| 2021-05-19 | $171.05 | $172.03 | $169.15 | $172.03 | $168.20 | 436,917 |
| 2021-05-18 | $176.07 | $176.31 | $173.76 | $173.86 | $169.99 | 358,369 |
| 2021-05-17 | $174.43 | $176.02 | $173.50 | $175.92 | $172.00 | 350,566 |
| 2021-05-14 | $173.36 | $175.47 | $172.87 | $175.33 | $171.42 | 323,428 |
| 2021-05-13 | $169.16 | $172.66 | $168.67 | $172.01 | $168.18 | 608,178 |
| 2021-05-12 | $172.96 | $174.00 | $168.28 | $168.50 | $164.75 | 535,881 |
| 2021-05-11 | $172.60 | $174.65 | $171.45 | $173.65 | $169.78 | 509,618 |
| 2021-05-10 | $177.87 | $178.72 | $175.42 | $175.48 | $171.57 | 433,681 |
| 2021-05-07 | $175.13 | $177.43 | $174.31 | $177.39 | $173.44 | 429,421 |
| 2021-05-06 | $174.34 | $175.46 | $172.47 | $175.45 | $171.54 | 392,296 |
| 2021-05-05 | $174.61 | $174.86 | $173.75 | $174.27 | $170.39 | 225,464 |
| 2021-05-04 | $173.32 | $173.93 | $171.51 | $173.92 | $170.05 | 600,487 |
| 2021-05-03 | $173.75 | $175.04 | $172.94 | $173.96 | $170.09 | 510,184 |
| 2021-04-30 | $173.26 | $174.00 | $171.86 | $172.25 | $168.41 | 489,814 |
| 2021-04-29 | $175.00 | $175.55 | $173.00 | $174.45 | $170.56 | 551,228 |
| 2021-04-28 | $173.65 | $174.08 | $172.92 | $173.76 | $169.89 | 402,435 |
| 2021-04-27 | $172.91 | $173.67 | $172.24 | $173.37 | $169.51 | 392,793 |
| 2021-04-26 | $172.49 | $173.32 | $172.21 | $172.55 | $168.71 | 388,613 |
| 2021-04-23 | $169.51 | $172.22 | $168.96 | $171.64 | $167.82 | 410,585 |
| 2021-04-22 | $170.02 | $171.00 | $168.31 | $168.71 | $164.95 | 426,739 |
| 2021-04-21 | $166.08 | $169.73 | $165.78 | $169.68 | $165.90 | 836,223 |
| 2021-04-20 | $169.28 | $169.28 | $165.30 | $166.46 | $162.75 | 648,170 |
| 2021-04-19 | $170.09 | $170.76 | $168.60 | $169.65 | $165.87 | 493,067 |
| 2021-04-16 | $170.31 | $171.15 | $169.66 | $170.60 | $166.80 | 545,542 |
| 2021-04-15 | $170.04 | $170.04 | $168.06 | $169.58 | $165.80 | 516,018 |
| 2021-04-14 | $167.75 | $170.54 | $167.75 | $168.96 | $165.20 | 615,664 |
| 2021-04-13 | $168.24 | $168.37 | $166.19 | $167.36 | $163.63 | 530,497 |
| 2021-04-12 | $168.48 | $168.87 | $167.59 | $168.60 | $164.84 | 467,244 |
| 2021-04-09 | $167.72 | $168.22 | $167.08 | $168.08 | $164.34 | 565,075 |
| 2021-04-08 | $167.67 | $167.67 | $165.35 | $167.47 | $163.74 | 759,431 |
| 2021-04-07 | $168.58 | $168.96 | $166.66 | $167.19 | $163.47 | 642,834 |
| 2021-04-06 | $168.79 | $169.72 | $168.03 | $168.23 | $164.48 | 609,804 |
| 2021-04-05 | $168.99 | $169.46 | $167.63 | $168.31 | $164.56 | 943,419 |
| 2021-04-01 | $166.48 | $167.63 | $165.65 | $167.63 | $163.90 | 739,846 |
| 2021-03-31 | $166.13 | $166.83 | $165.00 | $165.61 | $161.92 | 535,236 |
| 2021-03-30 | $163.78 | $166.10 | $163.10 | $165.78 | $162.09 | 1,557,381 |
| 2021-03-29 | $165.87 | $166.92 | $162.79 | $163.43 | $159.79 | 676,922 |
| 2021-03-26 | $164.67 | $166.47 | $163.55 | $166.46 | $162.75 | 659,688 |
| 2021-03-25 | $158.14 | $163.79 | $157.20 | $163.25 | $159.61 | 1,106,006 |
| 2021-03-24 | $163.14 | $165.05 | $160.00 | $160.00 | $155.83 | 787,233 |
| 2021-03-23 | $165.70 | $165.99 | $160.67 | $161.52 | $157.31 | 1,445,398 |
| 2021-03-22 | $168.86 | $168.86 | $165.89 | $166.86 | $162.51 | 689,542 |
| 2021-03-19 | $168.50 | $169.97 | $166.17 | $168.67 | $164.27 | 485,887 |
| 2021-03-18 | $171.23 | $173.21 | $168.10 | $168.56 | $164.17 | 750,281 |
| 2021-03-17 | $169.87 | $171.38 | $168.59 | $171.32 | $166.85 | 514,074 |
| 2021-03-16 | $172.65 | $172.65 | $169.50 | $170.19 | $165.75 | 882,610 |
| 2021-03-15 | $172.02 | $172.72 | $170.26 | $172.72 | $168.22 | 529,786 |
| 2021-03-12 | $169.78 | $171.49 | $169.66 | $171.46 | $166.99 | 627,408 |
| 2021-03-11 | $168.97 | $170.00 | $167.81 | $169.45 | $165.03 | 851,721 |
| 2021-03-10 | $165.54 | $168.08 | $165.34 | $167.56 | $163.19 | 769,706 |
| 2021-03-09 | $167.09 | $167.09 | $163.84 | $164.78 | $160.48 | 717,253 |
| 2021-03-08 | $163.69 | $166.54 | $163.05 | $164.85 | $160.55 | 1,197,595 |
| 2021-03-05 | $160.36 | $162.72 | $155.72 | $162.41 | $158.18 | 793,730 |
| 2021-03-04 | $160.97 | $162.00 | $155.38 | $158.03 | $153.91 | 680,991 |
| 2021-03-03 | $161.15 | $163.48 | $160.59 | $160.96 | $156.76 | 579,296 |
| 2021-03-02 | $162.38 | $162.50 | $160.36 | $160.66 | $156.47 | 540,041 |
| 2021-03-01 | $161.04 | $163.14 | $160.92 | $162.34 | $158.11 | 681,160 |
| 2021-02-26 | $158.79 | $159.80 | $155.65 | $157.87 | $153.75 | 575,714 |
| 2021-02-25 | $163.47 | $163.84 | $158.10 | $158.59 | $154.46 | 706,464 |
| 2021-02-24 | $160.52 | $163.48 | $160.20 | $163.24 | $158.98 | 626,774 |
| 2021-02-23 | $158.29 | $160.47 | $155.84 | $159.93 | $155.76 | 599,725 |
| 2021-02-22 | $157.90 | $160.75 | $157.82 | $159.64 | $155.48 | 453,867 |
| 2021-02-19 | $156.73 | $158.64 | $156.64 | $158.56 | $154.43 | 372,709 |
| 2021-02-18 | $156.43 | $156.76 | $154.90 | $155.43 | $151.38 | 549,029 |
| 2021-02-17 | $157.31 | $158.00 | $156.01 | $157.41 | $153.31 | 605,663 |
| 2021-02-16 | $158.92 | $159.39 | $157.56 | $158.25 | $154.12 | 675,004 |
| 2021-02-12 | $157.00 | $158.05 | $156.90 | $157.97 | $153.85 | 337,486 |
| 2021-02-11 | $157.66 | $158.41 | $155.39 | $157.37 | $153.27 | 603,967 |
| 2021-02-10 | $157.92 | $158.40 | $156.08 | $157.20 | $153.10 | 436,458 |
| 2021-02-09 | $156.71 | $157.65 | $155.88 | $157.08 | $152.98 | 504,863 |
| 2021-02-08 | $155.13 | $156.90 | $154.73 | $156.84 | $152.75 | 572,051 |
| 2021-02-05 | $153.80 | $154.40 | $152.78 | $153.80 | $149.79 | 530,814 |
| 2021-02-04 | $150.75 | $152.58 | $150.75 | $152.46 | $148.49 | 484,321 |
| 2021-02-03 | $149.52 | $150.36 | $148.48 | $150.20 | $146.28 | 510,774 |
| 2021-02-02 | $149.43 | $149.81 | $148.00 | $149.28 | $145.39 | 660,732 |
| 2021-02-01 | $146.54 | $148.10 | $145.13 | $147.70 | $143.85 | 764,118 |
| 2021-01-29 | $148.05 | $148.68 | $144.67 | $145.11 | $141.33 | 707,411 |
| 2021-01-28 | $148.24 | $149.50 | $147.42 | $147.88 | $144.02 | 511,610 |
| 2021-01-27 | $148.04 | $149.10 | $146.44 | $147.14 | $143.30 | 1,012,642 |
| 2021-01-26 | $152.15 | $152.72 | $149.80 | $150.17 | $146.26 | 524,858 |
| 2021-01-25 | $151.55 | $152.89 | $149.50 | $151.29 | $147.35 | 463,530 |
| 2021-01-22 | $149.73 | $151.74 | $149.15 | $151.65 | $147.70 | 736,078 |
| 2021-01-21 | $152.69 | $152.99 | $150.83 | $150.91 | $146.98 | 635,570 |
| 2021-01-20 | $152.31 | $153.00 | $151.61 | $152.49 | $148.51 | 1,075,311 |
| 2021-01-19 | $152.14 | $152.35 | $150.72 | $151.65 | $147.70 | 720,508 |
| 2021-01-15 | $151.11 | $151.35 | $148.91 | $150.76 | $146.83 | 1,038,913 |
| 2021-01-14 | $151.42 | $153.42 | $151.19 | $152.53 | $148.55 | 542,868 |
| 2021-01-13 | $151.68 | $151.99 | $150.10 | $150.44 | $146.52 | 561,488 |
| 2021-01-12 | $149.74 | $151.80 | $149.56 | $151.71 | $147.75 | 3,564,224 |
| 2021-01-11 | $147.24 | $149.53 | $146.76 | $149.30 | $145.41 | 567,449 |
| 2021-01-08 | $150.71 | $150.71 | $147.12 | $148.89 | $145.01 | 677,494 |
| 2021-01-07 | $149.38 | $150.29 | $149.00 | $149.66 | $145.76 | 768,018 |
| 2021-01-06 | $143.59 | $149.70 | $143.32 | $148.35 | $144.48 | 1,020,709 |
| 2021-01-05 | $139.82 | $143.12 | $139.82 | $142.28 | $138.57 | 725,250 |
| 2021-01-04 | $143.03 | $143.31 | $138.83 | $139.89 | $136.24 | 1,058,599 |
| 2020-12-31 | $141.96 | $142.71 | $140.70 | $142.21 | $138.50 | 442,185 |
| 2020-12-30 | $141.02 | $142.61 | $140.59 | $141.99 | $138.29 | 514,918 |
| 2020-12-29 | $142.58 | $142.66 | $139.82 | $140.52 | $136.86 | 416,402 |
| 2020-12-28 | $143.06 | $143.42 | $141.99 | $141.99 | $138.29 | 464,835 |
| 2020-12-24 | $142.28 | $142.29 | $141.04 | $142.02 | $138.32 | 180,578 |
| 2020-12-23 | $141.56 | $143.16 | $141.29 | $142.79 | $138.21 | 491,023 |
| 2020-12-22 | $141.17 | $141.42 | $140.48 | $140.73 | $136.22 | 336,904 |
| 2020-12-21 | $139.58 | $141.11 | $138.45 | $140.81 | $136.30 | 573,001 |
| 2020-12-18 | $142.94 | $143.32 | $140.89 | $141.61 | $137.07 | 472,981 |
| 2020-12-17 | $142.50 | $142.69 | $141.53 | $142.63 | $138.06 | 529,815 |
| 2020-12-16 | $142.79 | $142.81 | $141.14 | $141.72 | $137.18 | 459,634 |
| 2020-12-15 | $140.40 | $142.46 | $139.62 | $142.46 | $137.90 | 487,315 |
| 2020-12-14 | $141.82 | $142.23 | $139.13 | $139.13 | $134.67 | 535,011 |
| 2020-12-11 | $140.13 | $141.34 | $139.12 | $140.33 | $135.83 | 519,319 |
| 2020-12-10 | $139.44 | $141.27 | $139.00 | $141.16 | $136.64 | 419,080 |
| 2020-12-09 | $141.09 | $141.65 | $139.28 | $140.42 | $135.92 | 865,331 |
| 2020-12-08 | $138.71 | $140.50 | $138.71 | $140.35 | $135.85 | 473,345 |
| 2020-12-07 | $140.24 | $140.42 | $139.03 | $139.56 | $135.09 | 564,588 |
| 2020-12-04 | $138.34 | $140.50 | $138.32 | $140.42 | $135.92 | 543,675 |
| 2020-12-03 | $136.66 | $138.34 | $136.60 | $137.42 | $133.02 | 629,252 |
| 2020-12-02 | $135.51 | $136.70 | $134.90 | $136.39 | $132.02 | 578,115 |
| 2020-12-01 | $135.93 | $136.98 | $135.26 | $135.98 | $131.62 | 922,180 |
| 2020-11-30 | $136.74 | $136.88 | $133.94 | $133.98 | $129.69 | 736,557 |
| 2020-11-27 | $137.69 | $137.69 | $136.61 | $137.11 | $132.72 | 217,429 |
| 2020-11-25 | $138.40 | $138.40 | $136.36 | $137.46 | $133.06 | 723,311 |
| 2020-11-24 | $136.92 | $139.06 | $136.71 | $138.66 | $134.22 | 1,466,732 |
| 2020-11-23 | $133.36 | $135.78 | $133.36 | $135.22 | $130.89 | 763,413 |
| 2020-11-20 | $132.25 | $132.53 | $131.54 | $132.19 | $127.95 | 535,991 |
| 2020-11-19 | $131.45 | $132.56 | $130.50 | $132.39 | $128.15 | 716,755 |
| 2020-11-18 | $133.90 | $134.33 | $131.57 | $131.59 | $127.37 | 922,143 |
| 2020-11-17 | $131.88 | $133.65 | $130.48 | $133.20 | $128.93 | 781,523 |
| 2020-11-16 | $132.36 | $133.00 | $130.88 | $133.00 | $128.74 | 1,157,233 |
| 2020-11-13 | $126.86 | $129.52 | $126.75 | $129.12 | $124.98 | 631,536 |
| 2020-11-12 | $127.21 | $127.26 | $124.57 | $125.66 | $121.63 | 438,415 |
| 2020-11-11 | $130.08 | $130.08 | $127.24 | $128.17 | $124.06 | 679,400 |
| 2020-11-10 | $127.59 | $129.66 | $127.00 | $129.11 | $124.97 | 950,210 |
| 2020-11-09 | $126.75 | $130.23 | $126.63 | $126.78 | $122.72 | 825,709 |
| 2020-11-06 | $121.54 | $121.79 | $119.80 | $119.92 | $116.08 | 371,216 |
| 2020-11-05 | $119.23 | $121.68 | $119.01 | $121.09 | $117.21 | 441,783 |
| 2020-11-04 | $118.71 | $119.99 | $116.88 | $118.22 | $114.43 | 488,280 |
| 2020-11-03 | $118.59 | $120.04 | $118.23 | $119.52 | $115.69 | 508,145 |
| 2020-11-02 | $115.31 | $116.84 | $114.74 | $116.84 | $113.10 | 664,813 |
| 2020-10-30 | $114.10 | $114.86 | $112.67 | $114.10 | $110.44 | 427,672 |
| 2020-10-29 | $112.97 | $115.12 | $112.13 | $114.62 | $110.95 | 291,101 |
| 2020-10-28 | $114.20 | $114.97 | $113.05 | $113.05 | $109.43 | 464,932 |
| 2020-10-27 | $118.34 | $118.35 | $116.48 | $116.52 | $112.79 | 305,000 |
| 2020-10-26 | $119.64 | $119.64 | $117.01 | $118.26 | $114.47 | 540,287 |
| 2020-10-23 | $120.98 | $121.50 | $119.99 | $121.16 | $117.28 | 436,743 |
| 2020-10-22 | $118.56 | $120.48 | $118.34 | $120.36 | $116.50 | 461,303 |
| 2020-10-21 | $118.98 | $119.48 | $118.14 | $118.14 | $114.35 | 369,927 |
| 2020-10-20 | $118.87 | $120.10 | $118.68 | $118.84 | $115.03 | 420,419 |
| 2020-10-19 | $119.83 | $120.44 | $117.90 | $118.03 | $114.25 | 232,177 |
| 2020-10-16 | $120.12 | $120.43 | $119.36 | $119.44 | $115.61 | 305,309 |
| 2020-10-15 | $117.09 | $119.99 | $116.75 | $119.77 | $115.93 | 377,685 |
| 2020-10-14 | $119.06 | $119.97 | $118.44 | $118.44 | $114.64 | 364,528 |
| 2020-10-13 | $119.56 | $119.75 | $118.52 | $118.88 | $115.07 | 392,635 |
| 2020-10-12 | $120.00 | $120.62 | $119.58 | $120.32 | $116.46 | 279,117 |
| 2020-10-09 | $120.53 | $120.98 | $119.18 | $119.58 | $115.75 | 320,017 |
| 2020-10-08 | $118.81 | $119.67 | $118.32 | $119.62 | $115.79 | 394,096 |
| 2020-10-07 | $116.99 | $118.07 | $116.98 | $117.68 | $113.91 | 374,583 |
| 2020-10-06 | $117.01 | $118.77 | $115.49 | $115.69 | $111.98 | 562,509 |
| 2020-10-05 | $114.75 | $116.24 | $114.35 | $116.19 | $112.47 | 425,545 |
| 2020-10-02 | $109.95 | $114.08 | $109.74 | $113.56 | $109.92 | 327,041 |
| 2020-10-01 | $111.12 | $111.95 | $110.46 | $111.89 | $108.30 | 451,359 |
| 2020-09-30 | $110.53 | $111.88 | $109.75 | $110.63 | $107.09 | 514,015 |
| 2020-09-29 | $111.11 | $111.11 | $109.13 | $110.03 | $106.50 | 469,090 |
| 2020-09-28 | $109.82 | $111.62 | $109.82 | $111.21 | $107.65 | 332,480 |
| 2020-09-25 | $106.69 | $108.86 | $106.63 | $108.46 | $104.98 | 578,524 |
| 2020-09-24 | $107.28 | $109.39 | $106.13 | $107.75 | $103.70 | 596,548 |
| 2020-09-23 | $110.32 | $111.50 | $107.57 | $107.66 | $103.62 | 336,160 |
| 2020-09-22 | $110.25 | $111.18 | $109.33 | $110.22 | $106.08 | 291,580 |
| 2020-09-21 | $111.54 | $111.55 | $108.76 | $109.91 | $105.78 | 696,488 |
| 2020-09-18 | $115.29 | $115.46 | $112.91 | $113.78 | $109.51 | 320,281 |
| 2020-09-17 | $114.00 | $115.31 | $113.27 | $115.02 | $110.70 | 318,764 |
| 2020-09-16 | $114.90 | $116.76 | $114.64 | $115.46 | $111.13 | 381,459 |
| 2020-09-15 | $115.44 | $115.57 | $114.27 | $114.52 | $110.22 | 330,910 |
| 2020-09-14 | $113.28 | $114.88 | $113.07 | $114.65 | $110.35 | 321,599 |
| 2020-09-11 | $113.20 | $113.20 | $111.49 | $112.37 | $108.15 | 277,980 |
| 2020-09-10 | $114.51 | $115.25 | $112.49 | $112.57 | $108.34 | 293,716 |
| 2020-09-09 | $113.90 | $114.61 | $112.89 | $114.11 | $109.83 | 315,919 |
| 2020-09-08 | $114.23 | $114.54 | $112.59 | $112.87 | $108.63 | 332,258 |
| 2020-09-04 | $116.72 | $116.94 | $113.30 | $115.52 | $111.18 | 459,888 |
| 2020-09-03 | $117.85 | $118.83 | $114.82 | $115.43 | $111.10 | 431,961 |
| 2020-09-02 | $116.88 | $118.30 | $116.28 | $117.90 | $113.47 | 361,802 |
| 2020-09-01 | $115.33 | $116.70 | $114.52 | $116.70 | $112.32 | 425,815 |
| 2020-08-31 | $117.00 | $117.06 | $115.49 | $115.55 | $111.21 | 344,660 |
| 2020-08-28 | $116.90 | $117.20 | $116.05 | $117.18 | $112.78 | 305,557 |
| 2020-08-27 | $115.84 | $117.08 | $115.63 | $116.38 | $112.01 | 262,166 |
| 2020-08-26 | $116.06 | $116.21 | $115.20 | $115.34 | $111.01 | 294,858 |
| 2020-08-25 | $116.86 | $117.10 | $115.13 | $116.18 | $111.82 | 316,170 |
| 2020-08-24 | $114.81 | $116.39 | $114.06 | $116.39 | $112.02 | 316,967 |
| 2020-08-21 | $114.25 | $114.64 | $113.59 | $114.12 | $109.84 | 364,625 |
| 2020-08-20 | $114.36 | $115.39 | $114.11 | $114.66 | $110.36 | 332,071 |
| 2020-08-19 | $115.77 | $116.47 | $115.29 | $115.51 | $111.17 | 344,722 |
| 2020-08-18 | $117.04 | $117.04 | $115.60 | $115.77 | $111.42 | 364,490 |
| 2020-08-17 | $117.53 | $117.77 | $116.53 | $117.12 | $112.72 | 374,200 |
| 2020-08-14 | $116.46 | $118.00 | $116.20 | $117.27 | $112.87 | 270,396 |
| 2020-08-13 | $117.42 | $118.18 | $116.73 | $117.07 | $112.68 | 1,542,481 |
| 2020-08-12 | $118.90 | $119.09 | $117.11 | $117.89 | $113.46 | 620,703 |
| 2020-08-11 | $118.95 | $119.95 | $117.36 | $117.75 | $113.33 | 467,002 |
| 2020-08-10 | $116.25 | $118.07 | $116.25 | $117.57 | $113.16 | 465,432 |
| 2020-08-07 | $113.63 | $116.00 | $113.55 | $115.99 | $111.64 | 411,383 |
| 2020-08-06 | $113.96 | $114.59 | $113.51 | $113.90 | $109.62 | 449,477 |
| 2020-08-05 | $112.78 | $114.09 | $112.78 | $114.09 | $109.81 | 352,793 |
| 2020-08-04 | $111.33 | $112.16 | $111.16 | $112.12 | $107.91 | 263,460 |
| 2020-08-03 | $111.08 | $111.86 | $110.06 | $111.66 | $107.47 | 316,629 |
| 2020-07-31 | $110.96 | $110.98 | $108.61 | $110.44 | $106.29 | 458,868 |
| 2020-07-30 | $110.72 | $111.39 | $109.64 | $111.18 | $107.01 | 354,345 |
| 2020-07-29 | $110.39 | $112.57 | $110.34 | $112.38 | $108.16 | 239,829 |
| 2020-07-28 | $110.00 | $110.83 | $109.72 | $109.76 | $105.64 | 371,377 |
| 2020-07-27 | $109.99 | $110.49 | $108.97 | $110.40 | $106.26 | 293,269 |
| 2020-07-24 | $110.65 | $111.06 | $109.72 | $109.94 | $105.81 | 409,961 |
| 2020-07-23 | $110.67 | $112.11 | $110.23 | $111.06 | $106.89 | 400,060 |
| 2020-07-22 | $109.51 | $110.87 | $109.44 | $110.85 | $106.69 | 654,488 |
| 2020-07-21 | $108.93 | $110.67 | $108.79 | $110.05 | $105.92 | 379,092 |
| 2020-07-20 | $108.86 | $109.09 | $107.53 | $107.86 | $103.81 | 663,972 |
| 2020-07-17 | $109.55 | $110.13 | $108.69 | $109.11 | $105.01 | 411,377 |
| 2020-07-16 | $108.91 | $110.05 | $108.14 | $109.31 | $105.21 | 335,862 |
| 2020-07-15 | $108.14 | $110.06 | $108.05 | $109.65 | $105.53 | 412,356 |
| 2020-07-14 | $104.13 | $105.88 | $103.47 | $105.81 | $101.84 | 364,316 |
| 2020-07-13 | $105.73 | $107.04 | $104.25 | $104.35 | $100.43 | 655,895 |
| 2020-07-10 | $102.48 | $104.96 | $102.43 | $104.86 | $100.92 | 472,314 |
| 2020-07-09 | $105.02 | $105.02 | $101.45 | $102.46 | $98.61 | 515,645 |
| 2020-07-08 | $104.57 | $105.67 | $103.49 | $105.00 | $101.06 | 422,598 |
| 2020-07-07 | $105.95 | $106.14 | $104.34 | $104.59 | $100.66 | 464,714 |
| 2020-07-06 | $108.07 | $108.67 | $106.34 | $106.94 | $102.93 | 534,479 |
| 2020-07-02 | $107.66 | $108.60 | $105.82 | $106.01 | $102.03 | 563,412 |
| 2020-07-01 | $106.98 | $107.90 | $105.29 | $105.58 | $101.62 | 499,057 |
| 2020-06-30 | $105.44 | $107.26 | $105.17 | $106.92 | $102.91 | 519,295 |
| 2020-06-29 | $103.56 | $105.92 | $102.64 | $105.59 | $101.63 | 453,427 |
| 2020-06-26 | $104.32 | $104.33 | $102.02 | $102.26 | $98.42 | 508,840 |
| 2020-06-25 | $102.83 | $105.00 | $102.18 | $104.91 | $100.97 | 447,416 |
| 2020-06-24 | $106.74 | $106.74 | $102.79 | $103.95 | $99.58 | 758,863 |
| 2020-06-23 | $109.15 | $109.46 | $107.66 | $107.98 | $103.44 | 412,179 |
| 2020-06-22 | $107.43 | $108.00 | $105.52 | $107.71 | $103.18 | 565,816 |
| 2020-06-19 | $110.48 | $110.48 | $106.60 | $107.54 | $103.02 | 681,895 |
| 2020-06-18 | $107.81 | $109.85 | $107.52 | $108.66 | $104.09 | 584,427 |
| 2020-06-17 | $111.26 | $111.34 | $108.86 | $108.97 | $104.39 | 499,369 |
| 2020-06-16 | $112.86 | $113.27 | $108.99 | $110.97 | $106.31 | 525,586 |
| 2020-06-15 | $103.49 | $109.21 | $102.72 | $108.40 | $103.84 | 668,811 |
| 2020-06-12 | $108.33 | $109.09 | $103.90 | $106.88 | $102.39 | 649,280 |
| 2020-06-11 | $107.86 | $108.63 | $103.93 | $104.20 | $99.82 | 1,348,572 |
| 2020-06-10 | $117.12 | $117.12 | $112.96 | $113.02 | $108.27 | 666,694 |
| 2020-06-09 | $118.65 | $118.67 | $116.40 | $117.35 | $112.42 | 837,882 |
| 2020-06-08 | $119.39 | $120.52 | $118.74 | $120.46 | $115.40 | 2,071,633 |
| 2020-06-05 | $117.70 | $119.20 | $116.87 | $117.24 | $112.31 | 1,120,361 |
| 2020-06-04 | $111.57 | $112.93 | $110.32 | $112.91 | $108.16 | 612,275 |
| 2020-06-03 | $109.51 | $112.28 | $109.31 | $111.81 | $107.11 | 643,514 |
| 2020-06-02 | $107.63 | $108.35 | $107.04 | $107.82 | $103.29 | 526,432 |
| 2020-06-01 | $105.57 | $107.60 | $105.10 | $106.70 | $102.21 | 567,084 |
| 2020-05-29 | $105.38 | $105.96 | $103.95 | $105.26 | $100.84 | 567,274 |
| 2020-05-28 | $110.00 | $110.00 | $106.00 | $106.47 | $101.99 | 1,100,991 |
| 2020-05-27 | $107.51 | $108.91 | $105.36 | $108.78 | $104.21 | 1,519,542 |
| 2020-05-26 | $104.41 | $106.00 | $104.41 | $105.15 | $100.73 | 705,679 |
| 2020-05-22 | $100.85 | $101.10 | $99.50 | $100.87 | $96.63 | 702,575 |
| 2020-05-21 | $100.19 | $101.20 | $99.66 | $100.63 | $96.40 | 626,036 |
| 2020-05-20 | $99.43 | $100.83 | $99.28 | $100.17 | $95.96 | 1,540,030 |
| 2020-05-19 | $99.23 | $99.95 | $97.50 | $97.50 | $93.40 | 618,590 |
| 2020-05-18 | $96.48 | $99.87 | $96.37 | $99.28 | $95.11 | 1,012,774 |
| 2020-05-15 | $91.49 | $93.22 | $90.79 | $92.76 | $88.86 | 943,226 |
| 2020-05-14 | $89.27 | $92.23 | $86.95 | $92.19 | $88.31 | 1,154,665 |
| 2020-05-13 | $94.05 | $94.20 | $89.91 | $90.96 | $87.14 | 1,168,501 |
| 2020-05-12 | $99.00 | $99.28 | $94.74 | $94.74 | $90.76 | 891,479 |
| 2020-05-11 | $99.10 | $99.68 | $97.46 | $98.72 | $94.57 | 811,687 |
| 2020-05-08 | $98.11 | $100.57 | $97.99 | $100.44 | $96.22 | 530,050 |
| 2020-05-07 | $96.07 | $97.90 | $96.07 | $96.51 | $92.45 | 686,998 |
| 2020-05-06 | $97.22 | $97.71 | $94.73 | $94.82 | $90.83 | 636,588 |
| 2020-05-05 | $98.00 | $99.48 | $96.40 | $96.60 | $92.54 | 1,078,750 |
| 2020-05-04 | $95.32 | $96.53 | $94.06 | $96.35 | $92.30 | 1,238,026 |
| 2020-05-01 | $98.32 | $98.32 | $95.40 | $96.47 | $92.41 | 698,430 |
| 2020-04-30 | $102.32 | $102.32 | $100.15 | $100.44 | $96.22 | 708,511 |
| 2020-04-29 | $102.33 | $104.99 | $101.82 | $103.97 | $99.60 | 860,544 |
| 2020-04-28 | $99.73 | $100.98 | $98.03 | $99.37 | $95.19 | 804,262 |
| 2020-04-27 | $94.21 | $98.11 | $94.02 | $97.38 | $93.29 | 796,673 |
| 2020-04-24 | $92.66 | $93.88 | $91.61 | $93.41 | $89.48 | 703,793 |
| 2020-04-23 | $91.56 | $93.68 | $91.37 | $92.02 | $88.15 | 752,001 |
| 2020-04-22 | $92.11 | $92.70 | $90.84 | $91.03 | $87.20 | 939,994 |
| 2020-04-21 | $90.38 | $91.62 | $89.63 | $90.48 | $86.68 | 893,483 |
| 2020-04-20 | $93.00 | $94.58 | $91.99 | $92.58 | $88.69 | 1,597,880 |
| 2020-04-17 | $93.68 | $95.56 | $93.42 | $94.93 | $90.94 | 918,399 |
| 2020-04-16 | $91.89 | $91.89 | $89.04 | $90.63 | $86.82 | 1,303,107 |
| 2020-04-15 | $93.08 | $93.15 | $90.90 | $91.50 | $87.65 | 882,018 |
| 2020-04-14 | $96.84 | $97.89 | $94.95 | $95.94 | $91.91 | 1,000,204 |
| 2020-04-13 | $97.30 | $97.53 | $93.31 | $94.64 | $90.66 | 1,396,795 |
| 2020-04-09 | $95.82 | $99.48 | $95.78 | $97.79 | $93.68 | 1,214,029 |
| 2020-04-08 | $90.32 | $94.13 | $89.60 | $93.55 | $89.62 | 910,059 |
| 2020-04-07 | $91.16 | $93.77 | $88.72 | $89.06 | $85.32 | 845,754 |
| 2020-04-06 | $84.53 | $88.20 | $84.53 | $87.82 | $84.13 | 1,063,834 |
| 2020-04-03 | $83.37 | $84.14 | $80.01 | $81.16 | $77.75 | 1,565,168 |
| 2020-04-02 | $83.07 | $86.56 | $81.86 | $83.92 | $80.39 | 1,168,678 |
| 2020-04-01 | $85.41 | $85.41 | $82.36 | $83.19 | $79.69 | 1,546,682 |
| 2020-03-31 | $89.76 | $90.33 | $87.52 | $88.80 | $85.07 | 1,011,884 |
| 2020-03-30 | $88.70 | $90.12 | $86.19 | $89.98 | $86.20 | 1,392,661 |
| 2020-03-27 | $88.38 | $90.89 | $87.07 | $88.43 | $84.71 | 1,353,631 |
| 2020-03-26 | $87.00 | $92.49 | $87.00 | $91.47 | $87.62 | 2,061,970 |
| 2020-03-25 | $84.24 | $89.84 | $82.26 | $86.33 | $82.70 | 1,948,955 |
| 2020-03-24 | $79.54 | $83.38 | $79.31 | $83.28 | $79.78 | 2,028,498 |
| 2020-03-23 | $78.26 | $78.27 | $73.32 | $75.80 | $72.61 | 2,740,087 |
| 2020-03-20 | $83.14 | $84.81 | $78.01 | $78.30 | $75.01 | 2,636,086 |
| 2020-03-19 | $77.75 | $83.50 | $75.05 | $82.06 | $78.61 | 2,379,756 |
| 2020-03-18 | $83.54 | $83.98 | $75.02 | $78.23 | $74.94 | 1,757,738 |
| 2020-03-17 | $85.66 | $88.36 | $82.02 | $87.30 | $83.63 | 2,065,085 |
| 2020-03-16 | $87.92 | $90.24 | $84.53 | $84.53 | $80.98 | 2,060,804 |
| 2020-03-13 | $95.72 | $97.63 | $89.60 | $97.55 | $93.45 | 2,445,816 |
| 2020-03-12 | $95.39 | $96.29 | $90.00 | $90.00 | $86.22 | 2,338,054 |
| 2020-03-11 | $106.40 | $106.41 | $100.51 | $101.49 | $97.22 | 1,641,233 |
| 2020-03-10 | $108.65 | $108.99 | $103.32 | $108.74 | $104.17 | 1,827,373 |
| 2020-03-09 | $109.45 | $110.50 | $104.83 | $105.20 | $100.41 | 1,905,065 |
| 2020-03-06 | $115.28 | $117.69 | $113.94 | $116.40 | $111.10 | 985,643 |
| 2020-03-05 | $120.84 | $121.07 | $117.50 | $118.66 | $113.26 | 614,009 |
| 2020-03-04 | $121.94 | $123.74 | $120.51 | $123.72 | $118.08 | 483,902 |
| 2020-03-03 | $123.00 | $124.82 | $118.75 | $119.90 | $114.44 | 796,441 |
| 2020-03-02 | $119.71 | $122.79 | $117.61 | $122.79 | $117.20 | 1,139,415 |
| 2020-02-28 | $117.54 | $119.86 | $116.37 | $118.97 | $113.55 | 1,699,409 |
| 2020-02-27 | $123.28 | $125.61 | $120.76 | $120.83 | $115.33 | 1,143,210 |
| 2020-02-26 | $128.50 | $129.21 | $125.76 | $125.79 | $120.06 | 649,338 |
| 2020-02-25 | $132.99 | $133.29 | $127.75 | $127.90 | $122.07 | 642,228 |
| 2020-02-24 | $132.83 | $133.28 | $131.92 | $132.61 | $126.57 | 432,975 |
| 2020-02-21 | $137.20 | $137.20 | $136.10 | $136.47 | $130.25 | 207,197 |
| 2020-02-20 | $136.97 | $138.07 | $136.38 | $137.79 | $131.51 | 914,107 |
| 2020-02-19 | $137.50 | $137.70 | $137.03 | $137.22 | $130.97 | 268,056 |
| 2020-02-18 | $137.21 | $137.65 | $136.33 | $136.97 | $130.73 | 262,697 |
| 2020-02-14 | $137.99 | $138.01 | $137.02 | $137.54 | $131.28 | 184,310 |
| 2020-02-13 | $137.04 | $137.98 | $136.85 | $137.80 | $131.52 | 216,134 |
| 2020-02-12 | $137.59 | $137.97 | $137.31 | $137.72 | $131.45 | 211,852 |
| 2020-02-11 | $136.40 | $137.50 | $136.30 | $136.89 | $130.65 | 221,108 |
| 2020-02-10 | $135.15 | $135.79 | $134.98 | $135.79 | $129.61 | 329,296 |
| 2020-02-07 | $136.20 | $136.38 | $134.99 | $135.31 | $129.15 | 206,218 |
| 2020-02-06 | $137.86 | $138.19 | $136.70 | $136.76 | $130.53 | 255,638 |
| 2020-02-05 | $136.33 | $137.48 | $136.23 | $137.31 | $131.06 | 407,133 |
| 2020-02-04 | $135.08 | $135.59 | $134.88 | $135.00 | $128.85 | 239,434 |
| 2020-02-03 | $133.10 | $134.30 | $133.10 | $133.58 | $127.50 | 450,781 |
| 2020-01-31 | $134.50 | $134.50 | $132.09 | $132.45 | $126.42 | 309,801 |
| 2020-01-30 | $133.99 | $135.08 | $133.41 | $135.00 | $128.85 | 373,020 |
| 2020-01-29 | $135.85 | $136.09 | $134.85 | $134.85 | $128.71 | 221,817 |
| 2020-01-28 | $135.21 | $135.81 | $134.79 | $135.47 | $129.30 | 302,296 |
| 2020-01-27 | $134.38 | $135.06 | $133.98 | $134.31 | $128.19 | 274,918 |
| 2020-01-24 | $138.08 | $138.08 | $135.38 | $136.25 | $130.04 | 254,062 |
| 2020-01-23 | $137.27 | $138.09 | $136.08 | $137.85 | $131.57 | 345,113 |
| 2020-01-22 | $138.03 | $138.34 | $137.30 | $137.53 | $131.27 | 221,597 |
| 2020-01-21 | $138.29 | $138.43 | $137.51 | $137.61 | $131.34 | 563,952 |
| 2020-01-17 | $139.39 | $139.41 | $138.56 | $138.70 | $132.38 | 249,317 |
| 2020-01-16 | $138.23 | $139.05 | $138.23 | $139.04 | $132.71 | 419,607 |
| 2020-01-15 | $136.97 | $137.99 | $136.91 | $137.45 | $131.19 | 280,890 |
| 2020-01-14 | $136.54 | $137.60 | $136.32 | $137.09 | $130.85 | 751,802 |
| 2020-01-13 | $135.81 | $136.80 | $135.42 | $136.80 | $130.57 | 295,052 |
| 2020-01-10 | $136.26 | $136.35 | $135.30 | $135.65 | $129.47 | 290,266 |
| 2020-01-09 | $136.54 | $136.63 | $135.81 | $136.05 | $129.85 | 249,233 |
| 2020-01-08 | $135.80 | $136.46 | $135.57 | $135.94 | $129.75 | 224,899 |
| 2020-01-07 | $135.94 | $136.23 | $135.54 | $135.73 | $129.55 | 235,973 |
| 2020-01-06 | $135.61 | $136.38 | $135.12 | $136.26 | $130.05 | 390,558 |
| 2020-01-03 | $135.63 | $136.57 | $135.37 | $136.39 | $130.18 | 308,558 |
| 2020-01-02 | $137.72 | $137.75 | $135.78 | $136.88 | $130.65 | 575,846 |
| 2019-12-31 | $136.55 | $137.46 | $136.44 | $137.07 | $130.83 | 364,585 |
| 2019-12-30 | $137.13 | $137.18 | $136.31 | $136.74 | $130.51 | 393,597 |
| 2019-12-27 | $137.57 | $137.62 | $136.58 | $136.84 | $130.61 | 296,862 |
| 2019-12-26 | $137.28 | $137.39 | $136.85 | $137.23 | $130.98 | 197,997 |
| 2019-12-24 | $137.12 | $137.34 | $136.82 | $136.96 | $130.72 | 135,866 |
| 2019-12-23 | $138.55 | $138.75 | $137.72 | $138.02 | $130.76 | 368,769 |
| 2019-12-20 | $137.98 | $138.55 | $137.75 | $138.15 | $130.89 | 240,887 |
| 2019-12-19 | $137.41 | $137.73 | $137.21 | $137.66 | $130.42 | 270,032 |
| 2019-12-18 | $137.30 | $137.50 | $136.81 | $137.35 | $130.13 | 313,017 |
| 2019-12-17 | $136.49 | $137.00 | $136.29 | $136.97 | $129.77 | 246,637 |
| 2019-12-16 | $136.24 | $136.82 | $136.01 | $136.29 | $129.12 | 440,413 |
| 2019-12-13 | $136.27 | $136.63 | $134.90 | $135.41 | $128.29 | 264,935 |
| 2019-12-12 | $134.85 | $136.65 | $134.69 | $136.16 | $129.00 | 312,838 |
| 2019-12-11 | $134.83 | $134.90 | $134.34 | $134.81 | $127.72 | 225,521 |
| 2019-12-10 | $134.62 | $134.91 | $134.32 | $134.68 | $127.60 | 241,831 |
| 2019-12-09 | $134.86 | $135.12 | $134.68 | $134.70 | $127.62 | 235,179 |
| 2019-12-06 | $134.61 | $135.40 | $134.61 | $134.86 | $127.77 | 300,828 |
| 2019-12-05 | $133.43 | $133.68 | $133.04 | $133.48 | $126.46 | 296,097 |
| 2019-12-04 | $133.06 | $134.11 | $133.00 | $133.41 | $126.40 | 247,826 |
| 2019-12-03 | $132.27 | $132.51 | $131.34 | $132.42 | $125.46 | 282,417 |
| 2019-12-02 | $134.67 | $134.67 | $133.32 | $133.44 | $126.42 | 388,253 |
| 2019-11-29 | $135.23 | $135.31 | $134.31 | $134.35 | $127.29 | 121,264 |
| 2019-11-27 | $135.08 | $135.41 | $134.81 | $135.41 | $128.29 | 242,761 |
| 2019-11-26 | $134.51 | $134.92 | $134.07 | $134.63 | $127.55 | 271,477 |
| 2019-11-25 | $133.18 | $134.66 | $133.09 | $134.47 | $127.40 | 343,894 |
| 2019-11-22 | $132.68 | $132.84 | $132.11 | $132.72 | $125.74 | 405,825 |
| 2019-11-21 | $133.21 | $133.39 | $132.05 | $132.28 | $125.33 | 250,132 |
| 2019-11-20 | $133.26 | $133.70 | $132.16 | $133.03 | $126.04 | 230,276 |
| 2019-11-19 | $134.12 | $134.12 | $133.29 | $133.71 | $126.68 | 212,548 |
| 2019-11-18 | $133.95 | $133.95 | $133.44 | $133.79 | $126.76 | 261,364 |
| 2019-11-15 | $134.26 | $134.47 | $133.64 | $134.13 | $127.08 | 236,476 |
| 2019-11-14 | $133.16 | $133.84 | $132.99 | $133.57 | $126.55 | 204,128 |
| 2019-11-13 | $133.12 | $133.63 | $132.59 | $133.24 | $126.23 | 227,871 |
| 2019-11-12 | $134.10 | $134.53 | $133.60 | $133.75 | $126.72 | 203,745 |
| 2019-11-11 | $133.54 | $134.26 | $133.54 | $133.96 | $126.92 | 205,277 |
| 2019-11-08 | $133.75 | $134.27 | $133.27 | $134.27 | $127.21 | 200,703 |
| 2019-11-07 | $134.69 | $135.34 | $133.75 | $134.04 | $126.99 | 272,738 |
| 2019-11-06 | $134.35 | $134.35 | $133.43 | $133.94 | $126.90 | 283,976 |
| 2019-11-05 | $134.59 | $135.37 | $134.25 | $134.41 | $127.34 | 391,886 |
| 2019-11-04 | $133.99 | $134.42 | $133.71 | $134.30 | $127.24 | 309,584 |
| 2019-11-01 | $131.82 | $133.05 | $131.82 | $133.03 | $126.04 | 349,898 |
| 2019-10-31 | $131.71 | $131.71 | $130.21 | $131.10 | $124.21 | 277,137 |
| 2019-10-30 | $132.39 | $132.39 | $131.21 | $132.04 | $125.10 | 226,752 |
| 2019-10-29 | $131.56 | $132.70 | $131.36 | $132.40 | $125.44 | 290,151 |
| 2019-10-28 | $131.58 | $132.53 | $131.58 | $131.83 | $124.90 | 263,500 |
| 2019-10-25 | $130.24 | $131.35 | $130.01 | $131.03 | $124.14 | 210,445 |
| 2019-10-24 | $131.13 | $131.17 | $129.70 | $130.39 | $123.53 | 406,023 |
| 2019-10-23 | $130.38 | $130.78 | $130.00 | $130.78 | $123.90 | 232,093 |
| 2019-10-22 | $130.25 | $130.99 | $129.58 | $130.30 | $123.45 | 298,641 |
| 2019-10-21 | $129.77 | $130.49 | $129.77 | $130.02 | $123.18 | 211,577 |
| 2019-10-18 | $128.67 | $129.20 | $128.18 | $128.95 | $122.17 | 190,096 |
| 2019-10-17 | $128.51 | $129.12 | $128.18 | $129.05 | $122.27 | 249,255 |
| 2019-10-16 | $127.73 | $128.54 | $127.63 | $127.92 | $121.19 | 532,843 |
| 2019-10-15 | $127.23 | $128.41 | $126.73 | $127.95 | $121.22 | 263,520 |
| 2019-10-14 | $127.00 | $127.01 | $126.16 | $126.79 | $120.12 | 168,815 |
| 2019-10-11 | $126.63 | $128.43 | $126.63 | $127.23 | $120.54 | 250,797 |
| 2019-10-10 | $124.50 | $125.60 | $124.50 | $125.04 | $118.47 | 609,139 |
| 2019-10-09 | $124.60 | $124.92 | $123.78 | $124.32 | $117.78 | 333,606 |
| 2019-10-08 | $124.87 | $124.87 | $123.61 | $123.74 | $117.23 | 342,738 |
| 2019-10-07 | $125.98 | $126.70 | $125.48 | $125.75 | $119.14 | 270,475 |
| 2019-10-04 | $125.30 | $126.32 | $124.70 | $126.32 | $119.68 | 226,845 |
| 2019-10-03 | $124.48 | $125.06 | $122.99 | $125.05 | $118.48 | 292,881 |
| 2019-10-02 | $125.71 | $125.71 | $123.92 | $124.71 | $118.15 | 342,708 |
| 2019-10-01 | $129.33 | $130.06 | $126.24 | $126.50 | $119.85 | 494,075 |
| 2019-09-30 | $128.67 | $129.33 | $128.43 | $128.85 | $122.08 | 253,427 |
| 2019-09-27 | $129.47 | $129.94 | $127.94 | $128.41 | $121.66 | 270,571 |
| 2019-09-26 | $129.82 | $129.82 | $128.65 | $129.08 | $122.29 | 259,124 |
| 2019-09-25 | $128.30 | $130.10 | $128.20 | $129.92 | $123.09 | 458,785 |
| 2019-09-24 | $129.95 | $130.32 | $128.04 | $128.29 | $121.54 | 269,132 |
| 2019-09-23 | $129.12 | $130.23 | $128.80 | $129.75 | $122.93 | 279,266 |
| 2019-09-20 | $130.02 | $130.75 | $129.27 | $129.56 | $122.75 | 261,542 |
| 2019-09-19 | $130.64 | $131.26 | $129.87 | $129.98 | $123.15 | 421,746 |
| 2019-09-18 | $130.81 | $130.81 | $129.43 | $130.45 | $123.59 | 320,314 |
| 2019-09-17 | $131.09 | $131.09 | $130.25 | $130.85 | $123.97 | 273,518 |
| 2019-09-16 | $131.03 | $131.85 | $130.50 | $131.41 | $124.50 | 637,640 |
| 2019-09-13 | $132.00 | $132.82 | $131.56 | $131.65 | $124.28 | 314,811 |
| 2019-09-12 | $131.84 | $131.94 | $130.46 | $131.47 | $124.11 | 442,087 |
| 2019-09-11 | $130.00 | $131.67 | $129.00 | $131.67 | $124.30 | 691,397 |
| 2019-09-10 | $128.04 | $129.69 | $127.75 | $129.69 | $122.43 | 604,783 |
| 2019-09-09 | $126.65 | $128.25 | $126.58 | $128.22 | $121.04 | 254,279 |
| 2019-09-06 | $126.61 | $126.92 | $126.14 | $126.28 | $119.21 | 234,410 |
| 2019-09-05 | $125.46 | $127.17 | $125.46 | $126.51 | $119.42 | 347,114 |
| 2019-09-04 | $123.99 | $124.36 | $123.70 | $124.25 | $117.29 | 205,302 |
| 2019-09-03 | $123.43 | $123.67 | $122.30 | $122.91 | $116.03 | 377,253 |
| 2019-08-30 | $124.70 | $124.96 | $123.85 | $124.37 | $117.40 | 294,316 |
| 2019-08-29 | $123.30 | $124.32 | $123.30 | $124.16 | $117.21 | 223,447 |
| 2019-08-28 | $120.63 | $122.53 | $120.37 | $122.06 | $115.22 | 269,935 |
| 2019-08-27 | $123.15 | $123.38 | $120.81 | $120.81 | $114.04 | 267,830 |
| 2019-08-26 | $122.60 | $122.73 | $121.66 | $122.48 | $115.62 | 254,589 |
| 2019-08-23 | $124.30 | $124.90 | $121.10 | $121.45 | $114.65 | 267,975 |
| 2019-08-22 | $125.05 | $125.50 | $124.17 | $124.84 | $117.85 | 184,866 |
| 2019-08-21 | $124.97 | $124.97 | $124.38 | $124.75 | $117.76 | 200,806 |
| 2019-08-20 | $124.89 | $124.89 | $123.87 | $123.88 | $116.94 | 209,987 |
| 2019-08-19 | $125.09 | $125.49 | $124.83 | $124.96 | $117.96 | 216,647 |
| 2019-08-16 | $121.94 | $123.85 | $121.94 | $123.63 | $116.71 | 230,809 |
| 2019-08-15 | $122.02 | $122.09 | $120.61 | $121.21 | $114.42 | 431,714 |
| 2019-08-14 | $123.38 | $123.92 | $121.39 | $121.58 | $114.77 | 514,499 |
| 2019-08-13 | $123.90 | $126.67 | $123.40 | $125.28 | $118.26 | 279,958 |
| 2019-08-12 | $125.32 | $125.42 | $123.90 | $124.13 | $117.18 | 191,800 |
| 2019-08-09 | $127.15 | $127.15 | $125.53 | $125.97 | $118.91 | 192,147 |
| 2019-08-08 | $125.86 | $127.60 | $125.75 | $127.60 | $120.45 | 316,884 |
| 2019-08-07 | $123.85 | $125.32 | $122.80 | $125.03 | $118.03 | 302,728 |
| 2019-08-06 | $124.78 | $125.19 | $123.55 | $125.04 | $118.04 | 318,926 |
| 2019-08-05 | $125.70 | $126.00 | $122.79 | $123.95 | $117.01 | 492,504 |
| 2019-08-02 | $128.38 | $128.42 | $126.81 | $127.63 | $120.48 | 378,863 |
| 2019-08-01 | $131.58 | $131.98 | $128.50 | $128.98 | $121.76 | 248,563 |
| 2019-07-31 | $132.63 | $133.22 | $130.73 | $131.52 | $124.15 | 264,106 |
| 2019-07-30 | $130.95 | $132.68 | $130.48 | $132.68 | $125.25 | 263,370 |
| 2019-07-29 | $132.27 | $132.39 | $131.53 | $131.71 | $124.33 | 257,839 |
| 2019-07-26 | $131.32 | $132.39 | $131.31 | $132.18 | $124.78 | 153,768 |
| 2019-07-25 | $132.41 | $132.45 | $130.94 | $131.15 | $123.80 | 233,388 |
| 2019-07-24 | $130.34 | $132.64 | $130.34 | $132.54 | $125.12 | 215,980 |
| 2019-07-23 | $129.64 | $130.61 | $129.43 | $130.55 | $123.24 | 171,703 |
| 2019-07-22 | $129.70 | $129.95 | $128.98 | $129.17 | $121.94 | 316,255 |
| 2019-07-19 | $130.00 | $130.53 | $129.37 | $129.37 | $122.12 | 154,554 |
| 2019-07-18 | $129.45 | $130.10 | $129.06 | $129.90 | $122.62 | 201,310 |
| 2019-07-17 | $130.64 | $130.73 | $129.39 | $129.53 | $122.28 | 174,732 |
| 2019-07-16 | $130.42 | $131.17 | $130.00 | $130.64 | $123.32 | 207,516 |
| 2019-07-15 | $131.46 | $131.46 | $130.15 | $130.53 | $123.22 | 232,231 |
| 2019-07-12 | $130.21 | $131.47 | $130.12 | $131.14 | $123.79 | 280,200 |
| 2019-07-11 | $130.57 | $130.57 | $129.35 | $129.95 | $122.67 | 208,384 |
| 2019-07-10 | $131.07 | $131.37 | $130.08 | $130.38 | $123.08 | 285,361 |
| 2019-07-09 | $130.10 | $130.50 | $129.80 | $130.50 | $123.19 | 213,319 |
| 2019-07-08 | $131.37 | $131.66 | $130.43 | $130.70 | $123.38 | 166,498 |
| 2019-07-05 | $130.84 | $131.92 | $130.26 | $131.92 | $124.53 | 199,194 |
| 2019-07-03 | $130.78 | $131.52 | $130.55 | $131.51 | $124.14 | 247,491 |
| 2019-07-02 | $130.94 | $130.96 | $129.88 | $130.47 | $123.16 | 298,067 |
| 2019-07-01 | $131.91 | $132.44 | $130.30 | $130.94 | $123.61 | 321,209 |
| 2019-06-28 | $129.29 | $130.69 | $129.01 | $130.54 | $123.23 | 350,582 |
| 2019-06-27 | $127.34 | $128.90 | $127.34 | $128.90 | $121.68 | 277,513 |
| 2019-06-26 | $128.52 | $128.72 | $127.78 | $127.83 | $119.98 | 167,002 |
| 2019-06-25 | $128.72 | $128.79 | $127.99 | $128.11 | $120.24 | 199,397 |
| 2019-06-24 | $129.92 | $129.92 | $128.50 | $128.53 | $120.64 | 456,047 |
| 2019-06-21 | $130.33 | $130.33 | $129.35 | $129.72 | $121.75 | 338,553 |
| 2019-06-20 | $130.96 | $131.10 | $129.89 | $130.42 | $122.41 | 205,168 |
| 2019-06-19 | $129.60 | $129.98 | $129.25 | $129.83 | $121.86 | 190,772 |
| 2019-06-18 | $128.87 | $130.35 | $128.78 | $129.53 | $121.58 | 232,744 |
| 2019-06-17 | $128.42 | $128.69 | $128.00 | $128.22 | $120.35 | 195,500 |
| 2019-06-14 | $128.94 | $128.94 | $128.10 | $128.27 | $120.39 | 170,697 |
| 2019-06-13 | $128.60 | $129.16 | $128.34 | $129.03 | $121.11 | 229,025 |
| 2019-06-12 | $128.19 | $128.29 | $127.62 | $128.02 | $120.16 | 173,466 |
| 2019-06-11 | $128.99 | $129.47 | $127.86 | $128.19 | $120.32 | 220,023 |
| 2019-06-10 | $128.14 | $128.96 | $127.95 | $128.09 | $120.22 | 210,396 |
| 2019-06-07 | $127.69 | $128.26 | $127.26 | $127.58 | $119.75 | 192,556 |
| 2019-06-06 | $127.35 | $127.57 | $126.06 | $127.16 | $119.35 | 162,023 |
| 2019-06-05 | $127.53 | $127.72 | $125.96 | $127.16 | $119.35 | 277,014 |
| 2019-06-04 | $125.24 | $127.23 | $125.17 | $127.12 | $119.31 | 225,632 |
| 2019-06-03 | $123.09 | $124.64 | $123.09 | $124.12 | $116.50 | 382,642 |
| 2019-05-31 | $123.14 | $123.43 | $122.48 | $122.88 | $115.33 | 308,048 |
| 2019-05-30 | $125.26 | $125.95 | $123.89 | $124.38 | $116.74 | 208,618 |
| 2019-05-29 | $125.08 | $125.22 | $124.04 | $124.87 | $117.20 | 304,838 |
| 2019-05-28 | $127.09 | $127.24 | $125.64 | $125.66 | $117.94 | 204,150 |
| 2019-05-24 | $126.93 | $127.18 | $126.35 | $126.95 | $119.15 | 143,041 |
| 2019-05-23 | $127.33 | $127.49 | $125.63 | $126.32 | $118.56 | 275,977 |
| 2019-05-22 | $129.11 | $129.27 | $128.12 | $128.42 | $120.53 | 184,141 |
| 2019-05-21 | $128.60 | $129.68 | $128.60 | $129.59 | $121.63 | 140,194 |
| 2019-05-20 | $128.13 | $128.75 | $127.71 | $128.07 | $120.21 | 184,807 |
| 2019-05-17 | $129.51 | $130.51 | $128.80 | $128.92 | $121.00 | 150,051 |
| 2019-05-16 | $130.09 | $131.19 | $130.09 | $130.48 | $122.47 | 146,083 |
| 2019-05-15 | $128.78 | $129.89 | $128.33 | $129.70 | $121.74 | 189,111 |
| 2019-05-14 | $128.71 | $130.04 | $128.36 | $129.58 | $121.62 | 199,242 |
| 2019-05-13 | $129.82 | $129.88 | $127.83 | $128.30 | $120.42 | 379,849 |
| 2019-05-10 | $130.94 | $132.15 | $129.60 | $131.88 | $123.78 | 242,837 |
| 2019-05-09 | $130.86 | $131.65 | $129.77 | $131.46 | $123.39 | 225,194 |
| 2019-05-08 | $132.25 | $132.82 | $131.71 | $131.74 | $123.65 | 253,237 |
| 2019-05-07 | $133.62 | $133.97 | $131.59 | $132.44 | $124.31 | 213,190 |
| 2019-05-06 | $132.99 | $134.91 | $132.84 | $134.70 | $126.43 | 287,776 |
| 2019-05-03 | $133.23 | $134.84 | $133.18 | $134.70 | $126.43 | 266,375 |
| 2019-05-02 | $132.44 | $133.27 | $131.50 | $132.65 | $124.50 | 254,415 |
| 2019-05-01 | $134.08 | $134.20 | $132.56 | $132.56 | $124.42 | 188,425 |
| 2019-04-30 | $134.06 | $134.06 | $132.64 | $133.76 | $125.55 | 207,481 |
| 2019-04-29 | $133.75 | $134.37 | $133.64 | $133.93 | $125.71 | 176,057 |
| 2019-04-26 | $132.34 | $133.66 | $132.26 | $133.57 | $125.37 | 414,898 |
| 2019-04-25 | $133.14 | $133.24 | $131.51 | $132.17 | $124.05 | 308,104 |
| 2019-04-24 | $133.31 | $134.03 | $133.13 | $133.65 | $125.44 | 226,861 |
| 2019-04-23 | $131.66 | $133.45 | $131.66 | $133.24 | $125.06 | 304,019 |
| 2019-04-22 | $132.20 | $132.20 | $131.01 | $131.51 | $123.43 | 290,741 |
| 2019-04-18 | $132.57 | $132.72 | $131.87 | $132.35 | $124.22 | 178,890 |
| 2019-04-17 | $133.58 | $133.58 | $132.14 | $132.50 | $124.36 | 150,067 |
| 2019-04-16 | $133.21 | $133.35 | $132.51 | $133.14 | $124.96 | 228,731 |
| 2019-04-15 | $133.49 | $133.66 | $132.50 | $132.76 | $124.61 | 211,736 |
| 2019-04-12 | $133.25 | $133.67 | $132.65 | $133.39 | $125.20 | 241,127 |
| 2019-04-11 | $132.34 | $132.83 | $132.05 | $132.54 | $124.40 | 200,263 |
| 2019-04-10 | $131.06 | $132.35 | $131.05 | $132.28 | $124.16 | 179,519 |
| 2019-04-09 | $132.04 | $132.04 | $130.64 | $130.85 | $122.82 | 265,599 |
| 2019-04-08 | $132.36 | $132.56 | $131.89 | $132.50 | $124.36 | 234,498 |
| 2019-04-05 | $131.92 | $132.68 | $131.88 | $132.68 | $124.53 | 248,417 |
| 2019-04-04 | $130.65 | $131.68 | $130.65 | $131.61 | $123.53 | 211,116 |
| 2019-04-03 | $130.93 | $131.28 | $130.29 | $130.56 | $122.54 | 379,274 |
| 2019-04-02 | $130.65 | $130.67 | $129.60 | $130.06 | $122.07 | 287,577 |
| 2019-04-01 | $129.46 | $130.68 | $129.43 | $130.62 | $122.60 | 304,717 |
| 2019-03-29 | $129.22 | $129.52 | $128.26 | $128.73 | $120.83 | 251,357 |
| 2019-03-28 | $127.76 | $128.52 | $127.18 | $128.40 | $120.52 | 208,787 |
| 2019-03-27 | $128.05 | $128.53 | $126.94 | $128.01 | $119.60 | 306,656 |
| 2019-03-26 | $127.43 | $128.50 | $127.14 | $127.99 | $119.58 | 205,737 |
| 2019-03-25 | $126.32 | $127.44 | $125.56 | $126.67 | $118.35 | 304,557 |
| 2019-03-22 | $129.42 | $129.62 | $126.38 | $126.43 | $118.12 | 313,390 |
| 2019-03-21 | $128.35 | $130.73 | $128.35 | $130.18 | $121.63 | 241,139 |
| 2019-03-20 | $129.98 | $130.30 | $128.33 | $128.77 | $120.31 | 312,393 |
| 2019-03-19 | $131.55 | $131.58 | $129.81 | $130.09 | $121.54 | 217,720 |
| 2019-03-18 | $130.37 | $131.32 | $130.25 | $131.10 | $122.49 | 233,432 |
| 2019-03-15 | $130.26 | $131.01 | $129.87 | $130.16 | $121.61 | 294,766 |
| 2019-03-14 | $130.55 | $130.55 | $129.89 | $130.12 | $121.57 | 237,804 |
| 2019-03-13 | $130.37 | $130.96 | $130.32 | $130.55 | $121.97 | 242,826 |
| 2019-03-12 | $129.97 | $130.31 | $129.58 | $129.97 | $121.43 | 161,180 |
| 2019-03-11 | $128.55 | $129.87 | $128.46 | $129.85 | $121.32 | 197,892 |
| 2019-03-08 | $127.70 | $128.25 | $127.53 | $128.21 | $119.79 | 272,711 |
| 2019-03-07 | $129.56 | $129.65 | $128.16 | $128.43 | $119.99 | 319,838 |
| 2019-03-06 | $131.55 | $131.58 | $129.66 | $129.66 | $121.14 | 234,821 |
| 2019-03-05 | $132.20 | $132.20 | $131.39 | $131.59 | $122.95 | 240,369 |
| 2019-03-04 | $133.00 | $133.22 | $131.17 | $132.17 | $123.49 | 329,784 |
| 2019-03-01 | $132.80 | $133.22 | $131.77 | $132.79 | $124.07 | 242,227 |
| 2019-02-28 | $132.21 | $132.43 | $131.68 | $131.85 | $123.19 | 193,672 |
| 2019-02-27 | $131.74 | $132.42 | $131.53 | $132.30 | $123.61 | 217,757 |
| 2019-02-26 | $132.92 | $133.21 | $132.08 | $132.11 | $123.43 | 252,161 |
| 2019-02-25 | $134.02 | $134.15 | $132.98 | $133.11 | $124.37 | 275,040 |
| 2019-02-22 | $132.98 | $133.57 | $132.83 | $133.45 | $124.68 | 214,125 |
| 2019-02-21 | $132.64 | $132.79 | $132.05 | $132.58 | $123.87 | 368,461 |
| 2019-02-20 | $132.26 | $133.05 | $132.00 | $132.91 | $124.18 | 294,547 |
| 2019-02-19 | $131.35 | $132.55 | $131.20 | $132.20 | $123.52 | 298,360 |
| 2019-02-15 | $130.95 | $131.94 | $130.85 | $131.77 | $123.11 | 297,955 |
| 2019-02-14 | $129.73 | $130.81 | $129.47 | $130.25 | $121.69 | 288,076 |
| 2019-02-13 | $130.10 | $130.64 | $129.76 | $130.37 | $121.81 | 207,918 |
| 2019-02-12 | $129.14 | $129.99 | $129.09 | $129.80 | $121.27 | 321,382 |
| 2019-02-11 | $127.99 | $128.51 | $127.65 | $128.46 | $120.02 | 375,740 |
| 2019-02-08 | $127.50 | $128.19 | $126.83 | $127.73 | $119.34 | 231,152 |
| 2019-02-07 | $128.02 | $128.42 | $126.95 | $127.99 | $119.58 | 245,011 |
| 2019-02-06 | $128.62 | $128.84 | $128.18 | $128.61 | $120.16 | 452,989 |
| 2019-02-05 | $128.40 | $128.86 | $127.97 | $128.73 | $120.27 | 385,127 |
| 2019-02-04 | $127.32 | $128.29 | $126.68 | $128.29 | $119.86 | 449,995 |
| 2019-02-01 | $127.03 | $127.43 | $126.61 | $127.20 | $118.84 | 418,017 |
| 2019-01-31 | $126.15 | $126.88 | $125.82 | $126.79 | $118.46 | 397,370 |
| 2019-01-30 | $125.80 | $126.90 | $124.90 | $126.30 | $118.00 | 253,941 |
| 2019-01-29 | $125.33 | $125.75 | $125.02 | $125.34 | $117.11 | 326,152 |
| 2019-01-28 | $124.40 | $125.34 | $124.18 | $125.23 | $117.00 | 581,705 |
| 2019-01-25 | $124.82 | $125.62 | $124.81 | $125.35 | $117.12 | 281,290 |
| 2019-01-24 | $123.11 | $124.25 | $123.11 | $124.03 | $115.88 | 295,858 |
| 2019-01-23 | $123.76 | $124.25 | $122.32 | $123.18 | $115.09 | 294,798 |
| 2019-01-22 | $124.55 | $124.95 | $122.84 | $123.44 | $115.33 | 668,076 |
| 2019-01-18 | $124.39 | $125.54 | $124.16 | $125.24 | $117.01 | 694,141 |
| 2019-01-17 | $122.28 | $124.18 | $122.28 | $123.81 | $115.68 | 380,326 |
| 2019-01-16 | $121.76 | $122.93 | $121.76 | $122.66 | $114.60 | 947,456 |
| 2019-01-15 | $121.21 | $121.66 | $120.81 | $121.64 | $113.65 | 337,348 |
| 2019-01-14 | $121.00 | $121.80 | $120.77 | $121.05 | $113.10 | 371,257 |
| 2019-01-11 | $121.01 | $121.92 | $120.72 | $121.72 | $113.72 | 427,172 |
| 2019-01-10 | $120.03 | $121.48 | $119.82 | $121.46 | $113.48 | 241,408 |
| 2019-01-09 | $120.07 | $121.09 | $119.70 | $120.75 | $112.82 | 341,519 |
| 2019-01-08 | $118.94 | $119.70 | $118.16 | $119.67 | $111.81 | 393,439 |
| 2019-01-07 | $116.75 | $118.91 | $116.46 | $118.05 | $110.30 | 594,675 |
| 2019-01-04 | $114.14 | $116.89 | $114.12 | $116.65 | $108.99 | 443,815 |
| 2019-01-03 | $113.86 | $114.61 | $112.29 | $112.91 | $105.49 | 466,620 |
| 2019-01-02 | $112.60 | $114.78 | $112.18 | $114.31 | $106.80 | 555,555 |
| 2018-12-31 | $113.83 | $114.08 | $112.28 | $114.06 | $106.57 | 1,844,499 |
| 2018-12-28 | $113.44 | $114.76 | $112.48 | $113.22 | $105.78 | 1,361,263 |
| 2018-12-27 | $111.27 | $113.94 | $109.45 | $113.06 | $105.63 | 1,585,779 |
| 2018-12-26 | $108.10 | $112.73 | $107.57 | $112.66 | $105.26 | 1,520,651 |
| 2018-12-24 | $110.18 | $110.65 | $107.88 | $107.94 | $100.85 | 818,792 |
| 2018-12-21 | $114.12 | $115.15 | $111.26 | $111.52 | $103.41 | 1,348,179 |
| 2018-12-20 | $114.88 | $115.73 | $112.55 | $113.69 | $105.42 | 1,368,807 |
| 2018-12-19 | $117.50 | $118.65 | $114.76 | $115.29 | $106.91 | 1,071,695 |
| 2018-12-18 | $118.38 | $119.36 | $117.06 | $117.45 | $108.91 | 978,342 |
| 2018-12-17 | $119.74 | $120.55 | $116.97 | $117.50 | $108.96 | 770,020 |
| 2018-12-14 | $120.79 | $121.88 | $119.78 | $120.18 | $111.44 | 557,929 |
| 2018-12-13 | $123.35 | $123.59 | $121.53 | $121.74 | $112.89 | 406,407 |
| 2018-12-12 | $123.57 | $124.59 | $123.15 | $123.17 | $114.21 | 577,971 |
| 2018-12-11 | $124.04 | $124.44 | $121.72 | $122.31 | $113.42 | 669,273 |
| 2018-12-10 | $123.42 | $123.83 | $120.98 | $122.52 | $113.61 | 816,658 |
| 2018-12-07 | $125.50 | $126.41 | $122.81 | $123.51 | $114.53 | 562,688 |
| 2018-12-06 | $124.37 | $125.55 | $122.41 | $125.49 | $116.37 | 701,248 |
| 2018-12-04 | $130.48 | $130.90 | $125.78 | $125.96 | $116.80 | 365,266 |
| 2018-12-03 | $131.22 | $131.71 | $129.23 | $130.68 | $121.18 | 299,714 |
| 2018-11-30 | $128.75 | $129.95 | $128.63 | $129.73 | $120.30 | 264,627 |
| 2018-11-29 | $128.83 | $129.64 | $127.99 | $128.93 | $119.56 | 251,970 |
| 2018-11-28 | $127.37 | $129.37 | $126.20 | $129.33 | $119.93 | 401,816 |
| 2018-11-27 | $127.52 | $127.98 | $126.68 | $127.04 | $117.80 | 376,907 |
| 2018-11-26 | $127.77 | $128.52 | $127.32 | $128.00 | $118.69 | 484,295 |
| 2018-11-23 | $126.01 | $127.55 | $126.01 | $126.73 | $117.52 | 102,874 |
| 2018-11-21 | $126.05 | $127.99 | $125.94 | $126.86 | $117.64 | 224,812 |
| 2018-11-20 | $126.34 | $127.06 | $125.13 | $125.50 | $116.38 | 474,908 |
| 2018-11-19 | $129.09 | $129.60 | $127.33 | $127.83 | $118.54 | 217,386 |
| 2018-11-16 | $128.43 | $129.59 | $128.28 | $129.38 | $119.97 | 176,436 |
| 2018-11-15 | $127.09 | $129.41 | $126.71 | $129.21 | $119.82 | 391,296 |
| 2018-11-14 | $129.80 | $130.15 | $127.00 | $127.86 | $118.56 | 255,556 |
| 2018-11-13 | $129.21 | $130.40 | $128.65 | $128.79 | $119.43 | 240,221 |
| 2018-11-12 | $130.50 | $130.66 | $128.77 | $128.86 | $119.49 | 192,888 |
| 2018-11-09 | $131.25 | $131.61 | $129.73 | $130.57 | $121.08 | 306,597 |
| 2018-11-08 | $131.85 | $132.52 | $131.48 | $131.99 | $122.39 | 154,359 |
| 2018-11-07 | $131.25 | $132.40 | $130.45 | $132.36 | $122.74 | 200,925 |
| 2018-11-06 | $129.64 | $130.72 | $129.59 | $130.51 | $121.02 | 196,702 |
| 2018-11-05 | $129.33 | $130.27 | $128.96 | $129.77 | $120.33 | 443,011 |
| 2018-11-02 | $129.49 | $129.92 | $128.14 | $129.14 | $119.75 | 354,770 |
| 2018-11-01 | $127.12 | $129.05 | $127.10 | $128.92 | $119.55 | 323,539 |
| 2018-10-31 | $127.59 | $127.84 | $126.65 | $126.75 | $117.53 | 277,780 |
| 2018-10-30 | $124.38 | $126.59 | $124.25 | $126.48 | $117.28 | 262,377 |
| 2018-10-29 | $125.73 | $127.12 | $123.16 | $124.34 | $115.30 | 264,693 |
| 2018-10-26 | $124.38 | $125.70 | $122.57 | $124.40 | $115.36 | 482,949 |
| 2018-10-25 | $124.36 | $126.37 | $123.87 | $125.70 | $116.56 | 364,742 |
| 2018-10-24 | $127.47 | $127.71 | $123.53 | $123.61 | $114.62 | 542,146 |
| 2018-10-23 | $127.10 | $128.40 | $125.53 | $127.55 | $118.28 | 417,528 |
| 2018-10-22 | $129.85 | $130.19 | $128.66 | $128.75 | $119.39 | 443,474 |
| 2018-10-19 | $130.30 | $131.09 | $129.07 | $129.47 | $120.06 | 312,931 |
| 2018-10-18 | $131.83 | $132.16 | $129.78 | $130.19 | $120.72 | 220,616 |
| 2018-10-17 | $132.44 | $132.55 | $130.77 | $132.19 | $122.58 | 361,687 |
| 2018-10-16 | $130.75 | $132.78 | $129.75 | $132.62 | $122.98 | 302,816 |
| 2018-10-15 | $129.29 | $130.85 | $129.17 | $130.00 | $120.55 | 326,402 |
| 2018-10-12 | $131.30 | $131.72 | $127.87 | $129.30 | $119.90 | 466,734 |
| 2018-10-11 | $131.91 | $132.57 | $129.57 | $129.60 | $120.18 | 643,785 |
| 2018-10-10 | $135.36 | $135.43 | $132.39 | $132.47 | $122.84 | 464,304 |
| 2018-10-09 | $136.22 | $136.57 | $135.57 | $135.65 | $125.79 | 465,869 |
| 2018-10-08 | $135.70 | $136.69 | $135.51 | $136.43 | $126.51 | 211,801 |
| 2018-10-05 | $137.02 | $137.20 | $135.31 | $136.02 | $126.13 | 304,510 |
| 2018-10-04 | $137.93 | $138.10 | $136.52 | $136.97 | $127.01 | 265,795 |
| 2018-10-03 | $137.96 | $138.82 | $137.53 | $138.19 | $128.14 | 302,425 |
| 2018-10-02 | $138.12 | $138.55 | $137.24 | $137.42 | $127.43 | 464,446 |
| 2018-10-01 | $139.66 | $139.70 | $137.71 | $138.06 | $128.02 | 790,701 |
| 2018-09-28 | $138.50 | $139.65 | $138.48 | $139.36 | $129.23 | 138,957 |
| 2018-09-27 | $139.86 | $140.36 | $139.42 | $139.64 | $128.76 | 133,675 |
| 2018-09-26 | $140.85 | $141.10 | $139.61 | $139.67 | $128.79 | 155,674 |
| 2018-09-25 | $141.25 | $141.25 | $140.71 | $140.76 | $129.80 | 154,432 |
| 2018-09-24 | $141.97 | $141.97 | $140.56 | $141.07 | $130.08 | 172,921 |
| 2018-09-21 | $142.56 | $142.89 | $141.95 | $142.06 | $131.00 | 143,988 |
| 2018-09-20 | $141.71 | $142.41 | $141.50 | $142.32 | $131.24 | 178,962 |
| 2018-09-19 | $141.46 | $142.14 | $140.94 | $141.12 | $130.13 | 207,811 |
| 2018-09-18 | $141.30 | $141.71 | $140.81 | $141.42 | $130.41 | 213,591 |
| 2018-09-17 | $141.95 | $142.15 | $140.92 | $141.06 | $130.07 | 1,058,161 |
| 2018-09-14 | $141.41 | $142.16 | $141.08 | $141.98 | $130.92 | 160,629 |
| 2018-09-13 | $141.53 | $141.85 | $141.13 | $141.39 | $130.38 | 143,799 |
| 2018-09-12 | $141.23 | $141.41 | $140.46 | $141.17 | $130.17 | 133,247 |
| 2018-09-11 | $141.08 | $141.70 | $140.63 | $141.37 | $130.36 | 155,875 |
| 2018-09-10 | $141.55 | $141.88 | $141.17 | $141.28 | $130.28 | 153,707 |
| 2018-09-07 | $141.23 | $141.63 | $140.59 | $141.04 | $130.06 | 187,524 |
| 2018-09-06 | $142.38 | $142.76 | $141.42 | $141.49 | $130.47 | 299,226 |
| 2018-09-05 | $141.68 | $142.37 | $141.17 | $142.20 | $131.12 | 202,990 |
| 2018-09-04 | $142.34 | $142.65 | $141.29 | $142.00 | $130.94 | 212,679 |
| 2018-08-31 | $142.00 | $142.69 | $141.77 | $142.53 | $131.43 | 122,237 |
| 2018-08-30 | $142.69 | $142.92 | $142.03 | $142.24 | $131.16 | 183,456 |
| 2018-08-29 | $142.75 | $143.18 | $142.14 | $142.94 | $131.81 | 183,625 |
| 2018-08-28 | $143.00 | $143.22 | $142.22 | $142.68 | $131.57 | 189,740 |
| 2018-08-27 | $142.84 | $143.52 | $142.61 | $142.78 | $131.66 | 382,075 |
| 2018-08-24 | $142.23 | $142.51 | $142.01 | $142.40 | $131.31 | 159,105 |
| 2018-08-23 | $142.50 | $142.57 | $141.72 | $141.97 | $130.91 | 219,451 |
| 2018-08-22 | $142.61 | $142.99 | $142.36 | $142.57 | $131.47 | 143,407 |
| 2018-08-21 | $141.72 | $143.06 | $141.67 | $142.72 | $131.60 | 185,813 |
| 2018-08-20 | $141.14 | $141.76 | $140.91 | $141.45 | $130.43 | 209,269 |
| 2018-08-17 | $139.83 | $140.97 | $139.71 | $140.92 | $129.94 | 167,422 |
| 2018-08-16 | $139.33 | $140.58 | $139.33 | $140.07 | $129.16 | 172,990 |
| 2018-08-15 | $139.67 | $139.70 | $137.99 | $138.85 | $128.04 | 297,582 |
| 2018-08-14 | $139.15 | $140.48 | $139.13 | $140.14 | $129.23 | 307,154 |
| 2018-08-13 | $139.67 | $139.92 | $138.42 | $138.84 | $128.03 | 180,617 |
| 2018-08-10 | $139.69 | $140.31 | $139.27 | $139.60 | $128.73 | 158,244 |
| 2018-08-09 | $140.45 | $140.94 | $140.32 | $140.34 | $129.41 | 149,867 |
| 2018-08-08 | $140.51 | $140.61 | $139.73 | $140.44 | $129.50 | 205,800 |
| 2018-08-07 | $140.74 | $141.17 | $140.52 | $140.58 | $129.63 | 174,529 |
| 2018-08-06 | $139.67 | $140.46 | $139.49 | $140.31 | $129.38 | 253,568 |
| 2018-08-03 | $139.58 | $140.25 | $139.15 | $139.63 | $128.75 | 226,824 |
| 2018-08-02 | $138.00 | $139.70 | $138.00 | $139.51 | $128.64 | 267,985 |
| 2018-08-01 | $139.06 | $139.13 | $137.99 | $138.66 | $127.86 | 275,710 |
| 2018-07-31 | $138.20 | $139.45 | $137.97 | $139.17 | $128.33 | 248,798 |
| 2018-07-30 | $138.32 | $138.86 | $137.78 | $137.85 | $127.11 | 394,232 |
| 2018-07-27 | $139.83 | $139.93 | $137.87 | $138.18 | $127.42 | 540,400 |
| 2018-07-26 | $138.78 | $140.16 | $138.78 | $139.68 | $128.80 | 191,638 |
| 2018-07-25 | $138.33 | $138.77 | $137.70 | $138.77 | $127.96 | 483,995 |
| 2018-07-24 | $139.86 | $139.86 | $137.91 | $138.33 | $127.56 | 164,594 |
| 2018-07-23 | $139.10 | $139.55 | $138.67 | $139.18 | $128.34 | 171,130 |
| 2018-07-20 | $139.39 | $139.77 | $138.95 | $139.15 | $128.31 | 289,542 |
| 2018-07-19 | $138.69 | $139.75 | $138.31 | $139.54 | $128.67 | 135,380 |
| 2018-07-18 | $138.43 | $138.98 | $138.07 | $138.97 | $128.15 | 165,398 |
| 2018-07-17 | $137.80 | $138.61 | $137.80 | $138.38 | $127.60 | 262,612 |
| 2018-07-16 | $138.70 | $138.74 | $137.49 | $137.91 | $127.17 | 195,125 |
| 2018-07-13 | $138.53 | $139.37 | $138.50 | $138.57 | $127.78 | 186,433 |
| 2018-07-12 | $139.10 | $139.10 | $137.85 | $138.56 | $127.77 | 353,290 |
| 2018-07-11 | $138.90 | $139.36 | $138.34 | $138.51 | $127.72 | 174,824 |
| 2018-07-10 | $139.93 | $140.27 | $139.01 | $139.59 | $128.72 | 224,301 |
| 2018-07-09 | $139.17 | $139.86 | $139.15 | $139.75 | $128.87 | 157,914 |
| 2018-07-06 | $137.75 | $138.93 | $137.52 | $138.68 | $127.88 | 249,163 |
| 2018-07-05 | $137.13 | $137.71 | $136.44 | $137.71 | $126.98 | 255,744 |
| 2018-07-03 | $136.53 | $137.19 | $136.36 | $136.48 | $125.85 | 138,162 |
| 2018-07-02 | $135.05 | $136.12 | $134.63 | $136.12 | $125.52 | 622,707 |
| 2018-06-29 | $136.23 | $136.94 | $135.79 | $135.79 | $125.21 | 183,023 |
| 2018-06-28 | $135.38 | $136.09 | $134.70 | $135.83 | $125.25 | 507,612 |
| 2018-06-27 | $137.28 | $137.71 | $135.40 | $135.40 | $124.85 | 221,514 |
| 2018-06-26 | $136.83 | $137.41 | $136.27 | $137.05 | $126.38 | 214,095 |
| 2018-06-25 | $137.93 | $138.06 | $136.04 | $136.73 | $126.08 | 238,014 |
| 2018-06-22 | $138.78 | $139.19 | $138.12 | $138.43 | $127.65 | 173,781 |
| 2018-06-21 | $139.64 | $139.64 | $138.38 | $138.73 | $127.45 | 461,315 |
| 2018-06-20 | $139.40 | $139.88 | $138.92 | $139.77 | $128.41 | 260,922 |
| 2018-06-19 | $138.17 | $138.98 | $137.54 | $138.98 | $127.68 | 198,443 |
| 2018-06-18 | $138.02 | $139.13 | $137.86 | $139.10 | $127.79 | 181,843 |
| 2018-06-15 | $138.26 | $138.80 | $137.59 | $138.62 | $127.35 | 160,245 |
| 2018-06-14 | $138.96 | $139.00 | $138.10 | $138.78 | $127.50 | 117,662 |
| 2018-06-13 | $139.60 | $139.60 | $138.54 | $138.55 | $127.29 | 148,777 |
| 2018-06-12 | $139.68 | $139.94 | $139.09 | $139.51 | $128.17 | 154,369 |
| 2018-06-11 | $139.48 | $139.88 | $139.32 | $139.54 | $128.20 | 249,532 |
| 2018-06-08 | $138.92 | $139.46 | $138.58 | $139.46 | $128.12 | 184,514 |
| 2018-06-07 | $139.06 | $139.50 | $138.45 | $138.93 | $127.64 | 213,647 |
| 2018-06-06 | $138.02 | $139.00 | $137.87 | $139.00 | $127.70 | 202,161 |
| 2018-06-05 | $137.27 | $137.97 | $137.03 | $137.97 | $126.75 | 185,164 |
| 2018-06-04 | $137.09 | $137.48 | $136.60 | $137.41 | $126.24 | 218,186 |
| 2018-06-01 | $136.60 | $137.02 | $136.48 | $136.60 | $125.50 | 184,978 |
| 2018-05-31 | $137.13 | $137.26 | $135.54 | $135.81 | $124.77 | 211,656 |
| 2018-05-30 | $135.83 | $137.49 | $135.83 | $137.11 | $125.96 | 213,255 |
| 2018-05-29 | $134.97 | $135.94 | $134.25 | $135.21 | $124.22 | 450,654 |
| 2018-05-25 | $135.69 | $135.94 | $135.37 | $135.71 | $124.68 | 136,404 |
| 2018-05-24 | $135.61 | $136.09 | $134.86 | $135.95 | $124.90 | 157,129 |
| 2018-05-23 | $135.50 | $135.92 | $135.17 | $135.81 | $124.77 | 275,583 |
| 2018-05-22 | $136.83 | $137.24 | $135.83 | $135.85 | $124.81 | 358,924 |
| 2018-05-21 | $135.93 | $136.73 | $135.84 | $136.60 | $125.50 | 215,514 |
| 2018-05-18 | $135.60 | $135.64 | $135.24 | $135.35 | $124.35 | 204,955 |
| 2018-05-17 | $134.95 | $135.83 | $134.91 | $135.46 | $124.45 | 208,582 |
| 2018-05-16 | $133.95 | $135.33 | $133.95 | $134.95 | $123.98 | 209,375 |
| 2018-05-15 | $133.47 | $134.10 | $133.25 | $133.84 | $122.96 | 153,070 |
| 2018-05-14 | $134.37 | $134.74 | $133.80 | $133.97 | $123.08 | 189,647 |
| 2018-05-11 | $134.10 | $134.56 | $133.74 | $134.13 | $123.23 | 279,682 |
| 2018-05-10 | $133.25 | $134.33 | $133.24 | $134.00 | $123.11 | 248,624 |
| 2018-05-09 | $132.75 | $133.49 | $132.34 | $133.22 | $122.39 | 162,580 |
| 2018-05-08 | $132.00 | $132.52 | $131.77 | $132.45 | $121.68 | 129,951 |
| 2018-05-07 | $131.58 | $132.61 | $131.48 | $132.04 | $121.31 | 168,352 |
| 2018-05-04 | $129.27 | $131.79 | $128.69 | $131.18 | $120.52 | 131,405 |
| 2018-05-03 | $129.69 | $130.06 | $128.24 | $129.58 | $119.05 | 178,772 |
| 2018-05-02 | $129.96 | $131.01 | $129.72 | $130.15 | $119.57 | 219,434 |
| 2018-05-01 | $129.75 | $130.21 | $128.40 | $130.09 | $119.52 | 274,130 |
| 2018-04-30 | $131.53 | $131.89 | $129.94 | $129.94 | $119.38 | 140,470 |
| 2018-04-27 | $131.33 | $131.69 | $130.62 | $131.31 | $120.64 | 120,802 |
| 2018-04-26 | $131.33 | $131.74 | $130.65 | $131.29 | $120.62 | 295,945 |
| 2018-04-25 | $130.88 | $131.67 | $130.19 | $131.21 | $120.54 | 425,226 |
| 2018-04-24 | $132.12 | $132.72 | $130.12 | $131.03 | $120.38 | 217,949 |
| 2018-04-23 | $131.68 | $132.23 | $131.10 | $131.62 | $120.92 | 177,024 |
| 2018-04-20 | $132.11 | $132.34 | $131.15 | $131.51 | $120.82 | 182,783 |
| 2018-04-19 | $132.53 | $132.89 | $131.65 | $132.16 | $121.42 | 209,939 |
| 2018-04-18 | $132.68 | $133.53 | $132.65 | $132.78 | $121.99 | 237,754 |
| 2018-04-17 | $132.14 | $132.71 | $131.86 | $132.26 | $121.51 | 199,860 |
| 2018-04-16 | $130.94 | $131.91 | $130.43 | $131.49 | $120.80 | 188,564 |
| 2018-04-13 | $131.20 | $131.35 | $129.87 | $130.23 | $119.64 | 205,554 |
| 2018-04-12 | $130.70 | $131.11 | $130.13 | $130.68 | $120.06 | 178,491 |
| 2018-04-11 | $129.49 | $130.51 | $129.49 | $130.05 | $119.48 | 174,200 |
| 2018-04-10 | $129.47 | $130.51 | $129.10 | $130.07 | $119.50 | 184,247 |
| 2018-04-09 | $129.00 | $129.62 | $127.95 | $127.97 | $117.57 | 196,674 |
| 2018-04-06 | $129.84 | $130.65 | $127.31 | $128.24 | $117.82 | 225,935 |
| 2018-04-05 | $130.16 | $130.95 | $129.59 | $130.64 | $120.02 | 199,520 |
| 2018-04-04 | $126.92 | $129.76 | $126.70 | $129.56 | $119.03 | 265,612 |
| 2018-04-03 | $127.10 | $128.82 | $126.78 | $128.47 | $118.03 | 294,332 |
| 2018-04-02 | $129.16 | $129.42 | $125.54 | $126.42 | $116.14 | 740,626 |
| 2018-03-29 | $128.69 | $130.07 | $128.63 | $129.42 | $118.90 | 277,059 |
| 2018-03-28 | $127.84 | $128.65 | $127.40 | $128.05 | $117.64 | 1,596,503 |
| 2018-03-27 | $129.71 | $129.71 | $127.00 | $127.54 | $117.17 | 254,003 |
| 2018-03-26 | $128.27 | $129.36 | $127.09 | $129.33 | $118.82 | 302,350 |
| 2018-03-23 | $129.37 | $129.75 | $126.59 | $126.73 | $116.43 | 257,515 |
| 2018-03-22 | $131.33 | $131.88 | $129.15 | $129.20 | $118.70 | 250,099 |
| 2018-03-21 | $132.34 | $133.74 | $132.31 | $132.86 | $121.53 | 208,864 |
| 2018-03-20 | $132.74 | $132.97 | $132.01 | $132.32 | $121.03 | 258,613 |
| 2018-03-19 | $133.31 | $133.35 | $131.31 | $132.43 | $121.13 | 191,585 |
| 2018-03-16 | $132.67 | $133.99 | $132.65 | $133.58 | $122.19 | 156,853 |
| 2018-03-15 | $133.37 | $133.50 | $132.28 | $132.62 | $121.31 | 206,762 |
| 2018-03-14 | $134.59 | $134.74 | $132.89 | $133.05 | $121.70 | 162,601 |
| 2018-03-13 | $135.14 | $135.34 | $133.76 | $134.00 | $122.57 | 248,277 |
| 2018-03-12 | $134.50 | $135.00 | $134.17 | $134.57 | $123.09 | 210,500 |
| 2018-03-09 | $133.09 | $134.48 | $132.81 | $134.41 | $122.95 | 178,121 |
| 2018-03-08 | $133.13 | $133.31 | $131.75 | $132.45 | $121.15 | 182,162 |
| 2018-03-07 | $131.42 | $133.01 | $131.42 | $132.78 | $121.45 | 236,058 |
| 2018-03-06 | $131.51 | $132.43 | $130.57 | $132.32 | $121.03 | 201,745 |
| 2018-03-05 | $129.21 | $131.40 | $129.20 | $131.01 | $119.84 | 251,516 |
| 2018-03-02 | $127.44 | $130.00 | $127.21 | $129.77 | $118.70 | 309,731 |
| 2018-03-01 | $128.82 | $129.85 | $127.50 | $128.50 | $117.54 | 269,155 |
| 2018-02-28 | $131.13 | $131.33 | $128.89 | $128.93 | $117.93 | 281,588 |
| 2018-02-27 | $132.70 | $133.25 | $130.73 | $130.73 | $119.58 | 226,738 |
| 2018-02-26 | $132.25 | $132.76 | $131.28 | $132.59 | $121.28 | 300,334 |
| 2018-02-23 | $131.06 | $131.86 | $130.69 | $131.83 | $120.59 | 142,513 |
| 2018-02-22 | $131.00 | $131.88 | $130.22 | $130.32 | $119.20 | 175,979 |
| 2018-02-21 | $130.88 | $132.50 | $130.46 | $130.48 | $119.35 | 251,283 |
| 2018-02-20 | $131.26 | $132.00 | $130.33 | $130.70 | $119.55 | 621,198 |
| 2018-02-16 | $130.97 | $132.48 | $130.97 | $131.67 | $120.44 | 207,090 |
| 2018-02-15 | $131.02 | $131.22 | $129.68 | $131.20 | $120.01 | 257,374 |
| 2018-02-14 | $127.24 | $130.24 | $127.17 | $130.05 | $118.96 | 302,793 |
| 2018-02-13 | $127.13 | $128.30 | $126.84 | $128.04 | $117.12 | 288,214 |
| 2018-02-12 | $126.86 | $128.49 | $125.87 | $127.82 | $116.92 | 326,245 |
| 2018-02-09 | $126.46 | $127.32 | $123.03 | $126.56 | $115.77 | 649,181 |
| 2018-02-08 | $129.29 | $129.33 | $125.42 | $125.45 | $114.75 | 343,849 |
| 2018-02-07 | $128.91 | $130.18 | $128.24 | $129.13 | $118.12 | 360,412 |
| 2018-02-06 | $125.36 | $129.68 | $124.51 | $129.18 | $118.16 | 847,366 |
| 2018-02-05 | $131.60 | $132.60 | $127.76 | $127.76 | $116.86 | 681,611 |
| 2018-02-02 | $134.71 | $134.77 | $132.58 | $132.77 | $121.45 | 409,977 |
| 2018-02-01 | $134.92 | $135.81 | $134.60 | $135.55 | $123.99 | 274,526 |
| 2018-01-31 | $136.35 | $136.83 | $134.82 | $135.34 | $123.80 | 970,935 |
| 2018-01-30 | $136.35 | $136.74 | $135.52 | $135.83 | $124.24 | 1,001,833 |
| 2018-01-29 | $137.86 | $138.20 | $137.16 | $137.22 | $125.52 | 679,476 |
| 2018-01-26 | $138.26 | $138.26 | $137.45 | $138.20 | $126.41 | 223,976 |
| 2018-01-25 | $138.42 | $138.78 | $137.25 | $137.79 | $126.04 | 201,395 |
| 2018-01-24 | $138.61 | $138.96 | $137.41 | $137.80 | $126.05 | 255,948 |
| 2018-01-23 | $138.11 | $138.50 | $137.45 | $138.26 | $126.47 | 518,854 |
| 2018-01-22 | $137.42 | $138.05 | $137.11 | $138.05 | $126.28 | 254,398 |
| 2018-01-19 | $135.85 | $137.39 | $135.85 | $137.38 | $125.66 | 355,087 |
| 2018-01-18 | $136.58 | $136.70 | $135.74 | $135.82 | $124.24 | 283,062 |
| 2018-01-17 | $136.29 | $137.04 | $135.96 | $136.80 | $125.13 | 252,203 |
| 2018-01-16 | $137.42 | $137.78 | $135.50 | $135.69 | $124.12 | 359,890 |
| 2018-01-12 | $136.75 | $137.31 | $136.39 | $136.95 | $125.27 | 581,117 |
| 2018-01-11 | $134.85 | $136.60 | $134.76 | $136.55 | $124.90 | 331,497 |
| 2018-01-10 | $134.41 | $134.90 | $133.88 | $134.47 | $123.00 | 260,714 |
| 2018-01-09 | $135.15 | $135.27 | $134.64 | $134.66 | $123.17 | 302,636 |
| 2018-01-08 | $134.48 | $135.11 | $133.88 | $134.90 | $123.39 | 314,546 |
| 2018-01-05 | $134.92 | $134.92 | $133.90 | $134.56 | $123.08 | 440,668 |
| 2018-01-04 | $134.29 | $134.63 | $133.92 | $134.13 | $122.69 | 347,478 |
| 2018-01-03 | $133.88 | $134.07 | $133.43 | $133.82 | $122.41 | 610,206 |
| 2018-01-02 | $133.32 | $133.85 | $132.88 | $133.84 | $122.42 | 665,578 |
| 2017-12-29 | $133.75 | $133.98 | $132.76 | $132.78 | $121.45 | 324,266 |
| 2017-12-28 | $133.23 | $133.57 | $132.86 | $133.57 | $122.18 | 259,654 |
| 2017-12-27 | $133.25 | $133.56 | $132.87 | $133.05 | $121.70 | 255,511 |
| 2017-12-26 | $132.95 | $133.50 | $132.93 | $133.08 | $121.73 | 227,222 |
| 2017-12-22 | $132.99 | $133.08 | $132.57 | $132.93 | $121.59 | 262,573 |
| 2017-12-21 | $132.88 | $133.33 | $132.63 | $132.99 | $121.65 | 350,837 |
| 2017-12-20 | $133.48 | $133.96 | $132.90 | $133.37 | $121.21 | 282,044 |
| 2017-12-19 | $134.04 | $134.27 | $132.95 | $133.03 | $120.90 | 281,715 |
| 2017-12-18 | $133.15 | $134.03 | $133.15 | $133.86 | $121.65 | 292,667 |
| 2017-12-15 | $131.30 | $132.92 | $131.30 | $132.21 | $120.15 | 470,364 |
| 2017-12-14 | $132.24 | $132.38 | $130.50 | $130.68 | $118.76 | 276,491 |
| 2017-12-13 | $132.10 | $132.94 | $132.10 | $132.17 | $120.12 | 296,250 |
| 2017-12-12 | $132.66 | $132.83 | $132.08 | $132.13 | $120.08 | 202,731 |
| 2017-12-11 | $132.57 | $132.77 | $132.14 | $132.29 | $120.23 | 275,357 |
| 2017-12-08 | $132.66 | $132.87 | $132.00 | $132.47 | $120.39 | 244,591 |
| 2017-12-07 | $131.31 | $132.45 | $131.25 | $132.09 | $120.05 | 190,539 |
| 2017-12-06 | $131.63 | $131.85 | $131.15 | $131.22 | $119.25 | 203,472 |
| 2017-12-05 | $133.43 | $133.43 | $131.81 | $131.85 | $119.83 | 379,033 |
| 2017-12-04 | $133.86 | $134.67 | $133.05 | $133.11 | $120.97 | 334,007 |
| 2017-12-01 | $132.93 | $133.04 | $129.71 | $132.60 | $120.51 | 476,260 |
| 2017-11-30 | $133.08 | $133.61 | $132.66 | $132.97 | $120.85 | 288,874 |
| 2017-11-29 | $131.88 | $132.77 | $131.60 | $132.55 | $120.46 | 428,183 |
| 2017-11-28 | $129.89 | $131.60 | $129.77 | $131.49 | $119.50 | 185,720 |
| 2017-11-27 | $129.81 | $129.99 | $129.50 | $129.53 | $117.72 | 169,579 |
| 2017-11-24 | $130.21 | $130.21 | $129.60 | $129.69 | $117.86 | 79,566 |
| 2017-11-22 | $130.00 | $130.46 | $129.80 | $129.84 | $118.00 | 246,132 |
| 2017-11-21 | $129.42 | $129.96 | $129.38 | $129.86 | $118.02 | 171,408 |
| 2017-11-20 | $128.69 | $129.11 | $128.34 | $129.10 | $117.33 | 239,848 |
| 2017-11-17 | $127.73 | $128.85 | $127.73 | $128.58 | $116.86 | 555,959 |
| 2017-11-16 | $127.15 | $128.37 | $127.04 | $128.10 | $116.42 | 282,338 |
| 2017-11-15 | $126.44 | $127.08 | $125.84 | $126.63 | $115.08 | 369,601 |
| 2017-11-14 | $127.07 | $127.44 | $126.86 | $127.25 | $115.65 | 478,776 |
| 2017-11-13 | $126.94 | $127.70 | $126.70 | $127.54 | $115.91 | 278,058 |
| 2017-11-10 | $127.45 | $127.82 | $127.29 | $127.45 | $115.83 | 256,090 |
| 2017-11-09 | $127.26 | $128.23 | $126.75 | $127.59 | $115.96 | 483,007 |
| 2017-11-08 | $127.68 | $128.16 | $127.06 | $128.04 | $116.36 | 265,648 |
| 2017-11-07 | $129.07 | $129.25 | $127.64 | $127.93 | $116.26 | 376,922 |
| 2017-11-06 | $128.76 | $129.36 | $128.60 | $129.08 | $117.31 | 198,755 |
| 2017-11-03 | $128.88 | $128.99 | $128.50 | $128.74 | $117.00 | 209,480 |
| 2017-11-02 | $128.61 | $129.47 | $128.36 | $129.05 | $117.28 | 262,524 |
| 2017-11-01 | $129.65 | $129.83 | $128.10 | $128.59 | $116.86 | 270,609 |
| 2017-10-31 | $128.55 | $129.16 | $128.45 | $128.89 | $117.14 | 174,564 |
| 2017-10-30 | $129.10 | $129.24 | $127.90 | $128.24 | $116.55 | 231,420 |
| 2017-10-27 | $128.91 | $129.46 | $128.23 | $129.46 | $117.66 | 201,897 |
| 2017-10-26 | $128.84 | $129.10 | $128.63 | $128.92 | $117.16 | 245,320 |
| 2017-10-25 | $128.99 | $129.06 | $127.60 | $128.47 | $116.76 | 255,290 |
| 2017-10-24 | $129.10 | $129.42 | $128.90 | $129.17 | $117.39 | 231,057 |
| 2017-10-23 | $129.71 | $129.71 | $128.65 | $128.79 | $117.05 | 210,947 |
| 2017-10-20 | $129.60 | $129.73 | $129.45 | $129.61 | $117.79 | 223,853 |
| 2017-10-19 | $128.39 | $129.11 | $128.10 | $129.08 | $117.31 | 309,457 |
| 2017-10-18 | $128.97 | $129.26 | $128.75 | $129.00 | $117.24 | 229,706 |
| 2017-10-17 | $128.91 | $129.10 | $128.43 | $128.62 | $116.89 | 218,508 |
| 2017-10-16 | $129.08 | $129.51 | $128.76 | $128.90 | $117.15 | 179,726 |
| 2017-10-13 | $129.11 | $129.46 | $128.82 | $128.89 | $117.14 | 261,428 |
| 2017-10-12 | $128.75 | $129.08 | $128.34 | $128.88 | $117.13 | 325,264 |
| 2017-10-11 | $129.16 | $129.25 | $128.79 | $128.99 | $117.23 | 190,254 |
| 2017-10-10 | $129.19 | $129.48 | $128.81 | $129.09 | $117.32 | 328,621 |
| 2017-10-09 | $129.33 | $129.50 | $128.52 | $128.71 | $116.97 | 234,930 |
| 2017-10-06 | $129.07 | $129.31 | $128.80 | $129.14 | $117.36 | 401,246 |
| 2017-10-05 | $129.45 | $129.74 | $129.08 | $129.42 | $117.62 | 309,392 |
| 2017-10-04 | $129.20 | $129.50 | $128.79 | $129.02 | $117.26 | 368,377 |
| 2017-10-03 | $129.26 | $129.35 | $128.66 | $129.35 | $117.56 | 338,257 |
| 2017-10-02 | $127.94 | $129.11 | $127.70 | $129.11 | $117.34 | 972,208 |
| 2017-09-29 | $127.75 | $128.00 | $127.59 | $127.79 | $116.14 | 275,349 |
| 2017-09-28 | $127.24 | $127.74 | $126.71 | $127.73 | $116.08 | 397,811 |
| 2017-09-27 | $126.70 | $127.52 | $125.81 | $127.36 | $115.75 | 291,736 |
| 2017-09-26 | $126.38 | $126.96 | $126.29 | $126.70 | $114.59 | 239,337 |
| 2017-09-25 | $125.80 | $126.44 | $125.66 | $126.28 | $114.21 | 255,330 |
| 2017-09-22 | $125.09 | $125.82 | $125.09 | $125.74 | $113.72 | 578,541 |
| 2017-09-21 | $125.45 | $125.56 | $125.15 | $125.22 | $113.25 | 1,308,268 |
| 2017-09-20 | $125.20 | $125.58 | $124.97 | $125.49 | $113.50 | 1,106,490 |
| 2017-09-19 | $125.30 | $125.37 | $124.93 | $125.10 | $113.14 | 187,779 |
| 2017-09-18 | $124.79 | $125.33 | $124.70 | $125.22 | $113.25 | 307,809 |
| 2017-09-15 | $123.93 | $124.60 | $123.68 | $124.59 | $112.68 | 182,744 |
| 2017-09-14 | $124.01 | $124.24 | $123.82 | $124.02 | $112.17 | 178,934 |
| 2017-09-13 | $123.91 | $124.38 | $123.88 | $124.19 | $112.32 | 156,471 |
| 2017-09-12 | $123.36 | $124.11 | $123.28 | $124.06 | $112.20 | 171,029 |
| 2017-09-11 | $122.53 | $123.33 | $122.53 | $123.08 | $111.32 | 199,668 |
| 2017-09-08 | $120.95 | $121.85 | $120.87 | $121.68 | $110.05 | 169,729 |
| 2017-09-07 | $121.95 | $121.95 | $120.93 | $121.30 | $109.71 | 148,806 |
| 2017-09-06 | $121.98 | $122.17 | $121.57 | $121.83 | $110.19 | 293,562 |
| 2017-09-05 | $122.97 | $123.32 | $121.16 | $121.48 | $109.87 | 363,834 |
| 2017-09-01 | $122.52 | $123.20 | $122.52 | $123.08 | $111.32 | 192,224 |
| 2017-08-31 | $121.78 | $122.49 | $121.74 | $122.35 | $110.66 | 182,124 |
| 2017-08-30 | $120.72 | $121.50 | $120.50 | $121.38 | $109.78 | 400,044 |
| 2017-08-29 | $120.12 | $120.90 | $119.87 | $120.75 | $109.21 | 170,413 |
| 2017-08-28 | $121.20 | $121.45 | $120.44 | $120.84 | $109.29 | 224,287 |
| 2017-08-25 | $120.58 | $121.12 | $120.47 | $120.84 | $109.29 | 163,365 |
| 2017-08-24 | $120.50 | $120.85 | $120.00 | $120.17 | $108.69 | 180,462 |
| 2017-08-23 | $119.59 | $120.47 | $119.11 | $120.00 | $108.53 | 180,508 |
| 2017-08-22 | $119.40 | $120.29 | $119.40 | $120.19 | $108.70 | 236,352 |
| 2017-08-21 | $119.02 | $119.27 | $118.63 | $119.06 | $107.68 | 255,572 |
| 2017-08-18 | $119.10 | $119.66 | $118.55 | $119.07 | $107.69 | 348,416 |
| 2017-08-17 | $121.02 | $121.41 | $119.24 | $119.25 | $107.85 | 294,560 |
| 2017-08-16 | $121.41 | $121.91 | $121.20 | $121.33 | $109.73 | 363,893 |
| 2017-08-15 | $122.14 | $122.28 | $121.05 | $121.14 | $109.56 | 283,556 |
| 2017-08-14 | $121.23 | $122.10 | $120.58 | $121.87 | $110.22 | 210,109 |
| 2017-08-11 | $120.34 | $120.64 | $119.93 | $120.47 | $108.96 | 276,291 |
| 2017-08-10 | $122.00 | $122.00 | $120.43 | $120.49 | $108.98 | 554,789 |
| 2017-08-09 | $122.72 | $122.98 | $122.03 | $122.33 | $110.64 | 296,040 |
| 2017-08-08 | $123.63 | $124.59 | $123.09 | $123.30 | $111.52 | 270,450 |
| 2017-08-07 | $123.79 | $124.06 | $123.26 | $123.73 | $111.91 | 177,255 |
| 2017-08-04 | $123.37 | $123.77 | $123.23 | $123.73 | $111.91 | 191,811 |
| 2017-08-03 | $123.62 | $123.99 | $122.82 | $123.08 | $111.32 | 213,299 |
| 2017-08-02 | $124.30 | $124.46 | $123.15 | $123.60 | $111.79 | 307,704 |
| 2017-08-01 | $124.64 | $124.64 | $123.87 | $124.46 | $112.57 | 207,837 |
| 2017-07-31 | $124.60 | $124.69 | $123.69 | $124.16 | $112.29 | 275,022 |
| 2017-07-28 | $124.42 | $124.58 | $123.84 | $124.31 | $112.43 | 160,400 |
| 2017-07-27 | $125.15 | $125.16 | $124.11 | $124.74 | $112.82 | 190,800 |
| 2017-07-26 | $126.05 | $126.07 | $124.90 | $125.00 | $113.05 | 189,233 |
| 2017-07-25 | $125.48 | $126.21 | $125.38 | $125.98 | $113.94 | 203,298 |
| 2017-07-24 | $124.76 | $124.85 | $124.38 | $124.82 | $112.89 | 188,774 |
| 2017-07-21 | $125.22 | $125.34 | $124.39 | $124.82 | $112.89 | 275,618 |
| 2017-07-20 | $125.29 | $125.56 | $124.92 | $125.35 | $113.37 | 398,726 |
| 2017-07-19 | $124.24 | $125.27 | $124.20 | $125.27 | $113.30 | 262,353 |
| 2017-07-18 | $124.11 | $124.24 | $123.50 | $124.00 | $112.15 | 183,077 |
| 2017-07-17 | $124.13 | $124.66 | $123.75 | $124.41 | $112.52 | 205,834 |
| 2017-07-14 | $123.73 | $124.48 | $123.71 | $124.09 | $112.23 | 222,732 |
| 2017-07-13 | $123.44 | $123.79 | $123.02 | $123.74 | $111.91 | 171,277 |
| 2017-07-12 | $123.16 | $124.10 | $123.05 | $123.40 | $111.61 | 282,924 |
| 2017-07-11 | $122.45 | $122.71 | $121.64 | $122.52 | $110.81 | 168,799 |
| 2017-07-10 | $122.40 | $123.09 | $122.26 | $122.40 | $110.70 | 212,064 |
| 2017-07-07 | $122.18 | $122.90 | $121.75 | $122.86 | $111.12 | 351,897 |
| 2017-07-06 | $122.84 | $123.02 | $121.67 | $121.89 | $110.24 | 363,182 |
| 2017-07-05 | $123.91 | $123.97 | $122.83 | $123.41 | $111.62 | 386,559 |
| 2017-07-03 | $123.43 | $124.47 | $123.22 | $124.13 | $112.27 | 172,637 |
| 2017-06-30 | $123.20 | $123.43 | $122.66 | $122.91 | $111.16 | 299,450 |
| 2017-06-29 | $123.74 | $123.88 | $121.73 | $122.85 | $111.11 | 326,226 |
| 2017-06-28 | $122.49 | $123.81 | $122.49 | $123.44 | $111.64 | 315,327 |
| 2017-06-27 | $123.03 | $123.49 | $122.31 | $122.37 | $110.30 | 398,716 |
| 2017-06-26 | $122.68 | $123.36 | $122.29 | $123.03 | $110.90 | 264,136 |
| 2017-06-23 | $121.81 | $122.48 | $121.51 | $122.40 | $110.33 | 246,376 |
| 2017-06-22 | $121.54 | $122.10 | $121.15 | $121.74 | $109.73 | 241,603 |
| 2017-06-21 | $122.74 | $122.76 | $121.38 | $121.51 | $109.52 | 305,090 |
| 2017-06-20 | $123.49 | $123.52 | $122.42 | $122.42 | $110.35 | 307,676 |
| 2017-06-19 | $123.56 | $124.10 | $123.35 | $123.88 | $111.66 | 534,417 |
| 2017-06-16 | $123.13 | $123.21 | $122.54 | $123.21 | $111.06 | 192,729 |
| 2017-06-15 | $122.97 | $123.90 | $122.91 | $123.51 | $111.33 | 178,659 |
| 2017-06-14 | $124.66 | $124.76 | $123.47 | $124.04 | $111.81 | 277,276 |
| 2017-06-13 | $124.26 | $124.84 | $123.86 | $124.70 | $112.40 | 279,464 |
| 2017-06-12 | $123.87 | $124.63 | $123.68 | $124.00 | $111.77 | 259,156 |
| 2017-06-09 | $122.92 | $124.31 | $122.82 | $123.83 | $111.62 | 308,517 |
| 2017-06-08 | $121.40 | $123.17 | $121.11 | $122.62 | $110.53 | 290,168 |
| 2017-06-07 | $121.74 | $122.09 | $121.14 | $121.49 | $109.51 | 230,291 |
| 2017-06-06 | $121.37 | $122.08 | $120.98 | $121.57 | $109.58 | 281,168 |
| 2017-06-05 | $122.61 | $122.66 | $121.97 | $122.00 | $109.97 | 256,236 |
| 2017-06-02 | $122.71 | $123.43 | $122.25 | $122.67 | $110.57 | 478,434 |
| 2017-06-01 | $120.81 | $122.48 | $120.40 | $122.47 | $110.39 | 445,615 |
| 2017-05-31 | $120.82 | $120.86 | $119.11 | $120.39 | $108.52 | 353,661 |
| 2017-05-30 | $120.90 | $121.14 | $120.30 | $120.57 | $108.68 | 262,337 |
| 2017-05-26 | $121.20 | $121.45 | $120.78 | $121.25 | $109.29 | 186,985 |
| 2017-05-25 | $121.81 | $122.31 | $121.12 | $121.45 | $109.47 | 211,403 |
| 2017-05-24 | $121.43 | $121.87 | $120.93 | $121.45 | $109.47 | 188,491 |
| 2017-05-23 | $121.15 | $121.53 | $120.46 | $121.22 | $109.26 | 346,413 |
| 2017-05-22 | $120.58 | $121.04 | $120.30 | $120.93 | $109.00 | 213,614 |
| 2017-05-19 | $119.47 | $120.80 | $119.40 | $120.22 | $108.36 | 221,830 |
| 2017-05-18 | $119.00 | $119.64 | $118.36 | $119.15 | $107.40 | 397,133 |
| 2017-05-17 | $120.14 | $120.77 | $119.02 | $119.18 | $107.42 | 1,358,750 |
| 2017-05-16 | $122.20 | $122.39 | $121.19 | $121.79 | $109.78 | 271,978 |
| 2017-05-15 | $121.79 | $122.63 | $121.79 | $122.08 | $110.04 | 237,130 |
| 2017-05-12 | $121.86 | $122.28 | $121.12 | $121.34 | $109.37 | 205,914 |
| 2017-05-11 | $122.58 | $123.08 | $121.18 | $122.20 | $110.15 | 285,861 |
| 2017-05-10 | $122.20 | $123.09 | $122.09 | $123.00 | $110.87 | 318,159 |
| 2017-05-09 | $122.89 | $123.03 | $121.95 | $122.27 | $110.21 | 346,136 |
| 2017-05-08 | $123.12 | $123.28 | $122.24 | $122.75 | $110.64 | 303,353 |
| 2017-05-05 | $122.58 | $123.29 | $122.19 | $123.29 | $111.13 | 241,681 |
| 2017-05-04 | $122.83 | $122.83 | $121.47 | $122.22 | $110.16 | 409,941 |
| 2017-05-03 | $122.88 | $123.11 | $122.28 | $122.71 | $110.61 | 690,848 |
| 2017-05-02 | $123.77 | $124.02 | $122.88 | $123.25 | $111.09 | 320,209 |
| 2017-05-01 | $123.69 | $124.16 | $122.91 | $123.69 | $111.49 | 485,969 |
| 2017-04-28 | $124.89 | $124.93 | $123.32 | $123.35 | $111.18 | 377,068 |
| 2017-04-27 | $125.31 | $125.41 | $124.35 | $124.79 | $112.48 | 347,186 |
| 2017-04-26 | $124.51 | $125.74 | $124.48 | $125.10 | $112.76 | 358,958 |
| 2017-04-25 | $124.46 | $125.10 | $124.35 | $124.62 | $112.33 | 347,958 |
| 2017-04-24 | $123.80 | $123.92 | $123.34 | $123.72 | $111.52 | 410,208 |
| 2017-04-21 | $122.42 | $122.59 | $121.94 | $122.30 | $110.24 | 423,799 |
| 2017-04-20 | $121.73 | $122.68 | $121.53 | $122.54 | $110.45 | 438,136 |
| 2017-04-19 | $121.53 | $122.14 | $121.08 | $121.29 | $109.33 | 328,914 |
| 2017-04-18 | $120.67 | $121.25 | $120.22 | $121.11 | $109.16 | 302,148 |
| 2017-04-17 | $120.03 | $121.14 | $119.75 | $121.09 | $109.15 | 296,846 |
| 2017-04-13 | $121.01 | $121.20 | $119.68 | $119.71 | $107.90 | 316,134 |
| 2017-04-12 | $122.63 | $122.63 | $121.03 | $121.19 | $109.24 | 341,648 |
| 2017-04-11 | $121.67 | $122.79 | $121.31 | $122.79 | $110.68 | 251,668 |
| 2017-04-10 | $121.70 | $122.67 | $121.45 | $121.99 | $109.96 | 309,333 |
| 2017-04-07 | $121.48 | $122.05 | $121.04 | $121.61 | $109.62 | 429,284 |
| 2017-04-06 | $120.77 | $121.96 | $120.35 | $121.78 | $109.77 | 440,763 |
| 2017-04-05 | $122.44 | $122.97 | $120.48 | $120.69 | $108.79 | 634,150 |
| 2017-04-04 | $121.52 | $121.99 | $121.36 | $121.73 | $109.72 | 514,038 |
| 2017-04-03 | $123.10 | $123.22 | $121.19 | $121.64 | $109.64 | 929,703 |
| 2017-03-31 | $122.75 | $123.34 | $122.49 | $122.86 | $110.74 | 260,997 |
| 2017-03-30 | $121.85 | $122.77 | $121.81 | $122.74 | $110.63 | 277,055 |
| 2017-03-29 | $121.32 | $121.88 | $120.88 | $121.81 | $109.80 | 257,772 |
| 2017-03-28 | $119.88 | $121.46 | $119.78 | $121.31 | $109.34 | 567,521 |
| 2017-03-27 | $118.95 | $120.37 | $118.56 | $120.14 | $108.29 | 487,242 |
| 2017-03-24 | $120.78 | $121.23 | $119.80 | $120.33 | $108.46 | 414,395 |
| 2017-03-23 | $120.46 | $121.75 | $120.23 | $120.98 | $108.62 | 369,993 |
| 2017-03-22 | $120.24 | $120.77 | $119.64 | $120.46 | $108.15 | 386,241 |
| 2017-03-21 | $123.67 | $123.90 | $120.41 | $120.51 | $108.19 | 556,868 |
| 2017-03-20 | $123.88 | $123.95 | $122.93 | $123.16 | $110.57 | 297,068 |
| 2017-03-17 | $123.87 | $124.19 | $123.39 | $123.94 | $111.27 | 233,235 |
| 2017-03-16 | $124.10 | $124.34 | $123.51 | $123.73 | $111.09 | 787,970 |
| 2017-03-15 | $122.57 | $124.01 | $122.43 | $123.74 | $111.09 | 871,776 |
| 2017-03-14 | $122.03 | $122.17 | $121.08 | $122.00 | $109.53 | 395,223 |
| 2017-03-13 | $122.21 | $122.94 | $122.19 | $122.50 | $109.98 | 327,284 |
| 2017-03-10 | $122.48 | $122.61 | $121.40 | $122.21 | $109.72 | 620,417 |
| 2017-03-09 | $122.20 | $122.68 | $121.19 | $121.69 | $109.25 | 1,502,454 |
| 2017-03-08 | $123.34 | $123.62 | $122.16 | $122.22 | $109.73 | 521,434 |
| 2017-03-07 | $123.81 | $123.98 | $123.03 | $123.12 | $110.54 | 370,204 |
| 2017-03-06 | $124.23 | $124.23 | $123.44 | $123.97 | $111.30 | 759,093 |
| 2017-03-03 | $124.96 | $125.29 | $124.30 | $124.81 | $112.06 | 408,545 |
| 2017-03-02 | $126.25 | $126.25 | $124.75 | $124.90 | $112.14 | 355,832 |
| 2017-03-01 | $125.64 | $126.68 | $125.61 | $126.38 | $113.46 | 347,490 |
| 2017-02-28 | $125.30 | $125.36 | $124.21 | $124.24 | $111.54 | 484,002 |
| 2017-02-27 | $124.67 | $125.68 | $124.50 | $125.63 | $112.79 | 636,114 |
| 2017-02-24 | $124.00 | $124.81 | $123.74 | $124.81 | $112.06 | 289,616 |
| 2017-02-23 | $125.85 | $126.04 | $124.25 | $124.81 | $112.06 | 393,159 |
| 2017-02-22 | $125.87 | $125.88 | $125.22 | $125.55 | $112.72 | 582,567 |
| 2017-02-21 | $125.23 | $126.07 | $125.19 | $126.04 | $113.16 | 347,256 |
| 2017-02-17 | $124.62 | $124.88 | $124.13 | $124.88 | $112.12 | 314,117 |
| 2017-02-16 | $125.17 | $125.43 | $124.34 | $125.02 | $112.24 | 509,308 |
| 2017-02-15 | $124.49 | $125.45 | $124.41 | $125.28 | $112.48 | 379,420 |
| 2017-02-14 | $124.26 | $124.88 | $123.85 | $124.82 | $112.06 | 438,009 |
| 2017-02-13 | $124.57 | $124.93 | $124.27 | $124.42 | $111.71 | 590,545 |
| 2017-02-10 | $123.66 | $124.13 | $123.30 | $123.95 | $111.28 | 328,546 |
| 2017-02-09 | $122.01 | $123.24 | $122.00 | $123.10 | $110.52 | 518,307 |
| 2017-02-08 | $121.61 | $121.88 | $120.96 | $121.86 | $109.41 | 390,124 |
| 2017-02-07 | $122.50 | $122.88 | $121.54 | $121.94 | $109.48 | 320,089 |
| 2017-02-06 | $122.94 | $123.19 | $122.13 | $122.42 | $109.91 | 405,719 |
| 2017-02-03 | $122.41 | $123.22 | $122.18 | $123.10 | $110.52 | 776,006 |
| 2017-02-02 | $121.66 | $122.06 | $121.18 | $121.53 | $109.11 | 509,394 |
| 2017-02-01 | $122.51 | $123.00 | $121.15 | $121.65 | $109.22 | 480,108 |
| 2017-01-31 | $120.99 | $121.96 | $120.50 | $121.79 | $109.34 | 512,821 |
| 2017-01-30 | $122.08 | $122.08 | $120.25 | $121.30 | $108.90 | 563,966 |
| 2017-01-27 | $123.51 | $123.69 | $122.41 | $122.77 | $110.22 | 367,320 |
| 2017-01-26 | $123.86 | $124.07 | $123.18 | $123.49 | $110.87 | 379,654 |
| 2017-01-25 | $123.41 | $123.87 | $123.35 | $123.71 | $111.07 | 553,757 |
| 2017-01-24 | $121.28 | $122.98 | $121.16 | $122.61 | $110.08 | 471,890 |
| 2017-01-23 | $121.16 | $121.44 | $120.19 | $120.88 | $108.53 | 2,149,522 |
| 2017-01-20 | $121.17 | $121.79 | $120.91 | $121.38 | $108.98 | 358,909 |
| 2017-01-19 | $121.81 | $122.17 | $120.30 | $120.79 | $108.45 | 463,011 |
| 2017-01-18 | $121.42 | $121.75 | $120.86 | $121.73 | $109.29 | 395,361 |
| 2017-01-17 | $121.91 | $122.18 | $120.95 | $121.25 | $108.86 | 2,747,167 |
| 2017-01-13 | $121.94 | $122.83 | $121.94 | $122.31 | $109.81 | 306,091 |
| 2017-01-12 | $122.56 | $122.60 | $120.43 | $121.66 | $109.23 | 402,755 |
| 2017-01-11 | $122.30 | $122.75 | $121.76 | $122.63 | $110.10 | 341,782 |
| 2017-01-10 | $121.42 | $122.37 | $121.25 | $122.09 | $109.61 | 377,528 |
| 2017-01-09 | $122.07 | $122.32 | $121.09 | $121.11 | $108.73 | 432,940 |
| 2017-01-06 | $122.88 | $122.99 | $122.18 | $122.34 | $109.84 | 461,104 |
| 2017-01-05 | $123.58 | $123.71 | $122.07 | $122.60 | $110.07 | 832,419 |
| 2017-01-04 | $122.28 | $123.91 | $122.28 | $123.80 | $111.15 | 784,151 |
| 2017-01-03 | $122.36 | $122.75 | $121.03 | $121.89 | $109.43 | 630,307 |
| 2016-12-30 | $121.71 | $121.71 | $120.69 | $121.00 | $108.63 | 860,005 |
| 2016-12-29 | $121.57 | $122.00 | $120.93 | $121.47 | $109.06 | 759,557 |
| 2016-12-28 | $122.87 | $122.87 | $121.03 | $121.28 | $108.89 | 686,355 |
| 2016-12-27 | $122.32 | $122.88 | $122.26 | $122.63 | $110.10 | 662,024 |
| 2016-12-23 | $121.80 | $122.18 | $121.67 | $122.18 | $109.69 | 253,048 |
| 2016-12-22 | $122.61 | $122.61 | $121.38 | $121.73 | $109.29 | 300,275 |
| 2016-12-21 | $123.80 | $124.03 | $123.38 | $123.38 | $110.05 | 1,065,482 |
| 2016-12-20 | $123.28 | $124.03 | $123.20 | $123.92 | $110.53 | 391,738 |
| 2016-12-19 | $122.22 | $122.92 | $122.17 | $122.87 | $109.60 | 315,396 |
| 2016-12-16 | $122.42 | $123.30 | $121.92 | $122.14 | $108.95 | 306,680 |
| 2016-12-15 | $121.58 | $122.87 | $121.14 | $122.17 | $108.97 | 538,719 |
| 2016-12-14 | $122.90 | $123.30 | $121.28 | $121.50 | $108.37 | 364,283 |
| 2016-12-13 | $123.60 | $123.89 | $122.47 | $123.16 | $109.86 | 517,209 |
| 2016-12-12 | $124.20 | $124.50 | $122.82 | $123.04 | $109.75 | 553,388 |
| 2016-12-09 | $124.40 | $124.41 | $123.75 | $124.17 | $110.76 | 542,454 |
| 2016-12-08 | $123.04 | $124.28 | $122.55 | $124.06 | $110.66 | 2,061,390 |
| 2016-12-07 | $121.32 | $122.72 | $121.16 | $122.62 | $109.37 | 489,389 |
| 2016-12-06 | $120.13 | $121.27 | $119.76 | $121.24 | $108.14 | 615,695 |
| 2016-12-05 | $119.29 | $120.02 | $119.24 | $120.00 | $107.04 | 563,398 |
| 2016-12-02 | $118.40 | $118.98 | $118.15 | $118.42 | $105.63 | 382,779 |
| 2016-12-01 | $118.95 | $119.28 | $118.00 | $118.28 | $105.50 | 525,408 |
| 2016-11-30 | $119.08 | $119.19 | $118.35 | $118.40 | $105.61 | 583,902 |
| 2016-11-29 | $118.24 | $118.74 | $117.83 | $118.28 | $105.50 | 359,840 |
| 2016-11-28 | $119.23 | $119.35 | $118.06 | $118.19 | $105.42 | 560,713 |
| 2016-11-25 | $119.09 | $119.30 | $118.92 | $119.30 | $106.41 | 256,278 |
| 2016-11-23 | $118.19 | $118.92 | $117.83 | $118.90 | $106.06 | 399,655 |
| 2016-11-22 | $117.62 | $118.37 | $117.46 | $118.30 | $105.52 | 515,718 |
| 2016-11-21 | $116.93 | $117.37 | $116.50 | $117.20 | $104.54 | 444,502 |
| 2016-11-18 | $116.43 | $116.55 | $116.11 | $116.39 | $103.82 | 340,194 |
| 2016-11-17 | $116.04 | $116.49 | $115.73 | $116.22 | $103.67 | 524,602 |
| 2016-11-16 | $115.55 | $115.92 | $115.25 | $115.65 | $103.16 | 320,514 |
| 2016-11-15 | $115.16 | $115.96 | $114.75 | $115.81 | $103.30 | 420,396 |
| 2016-11-14 | $114.42 | $115.36 | $113.90 | $115.27 | $102.82 | 726,416 |
| 2016-11-11 | $111.66 | $113.34 | $111.55 | $113.21 | $100.98 | 810,598 |
| 2016-11-10 | $111.32 | $112.14 | $110.59 | $111.53 | $99.48 | 575,117 |
| 2016-11-09 | $106.86 | $110.70 | $106.86 | $110.35 | $98.43 | 733,388 |
| 2016-11-08 | $107.14 | $108.14 | $106.68 | $107.67 | $96.04 | 196,214 |
| 2016-11-07 | $106.95 | $107.55 | $106.80 | $107.48 | $95.87 | 246,236 |
| 2016-11-04 | $105.26 | $106.18 | $105.00 | $105.17 | $93.81 | 845,423 |
| 2016-11-03 | $105.35 | $105.79 | $104.95 | $105.08 | $93.73 | 406,716 |
| 2016-11-02 | $105.99 | $106.14 | $104.94 | $105.11 | $93.76 | 243,077 |
| 2016-11-01 | $107.61 | $107.68 | $105.50 | $106.22 | $94.75 | 248,263 |
| 2016-10-31 | $107.01 | $107.54 | $106.81 | $107.43 | $95.82 | 2,614,844 |
| 2016-10-28 | $107.02 | $107.70 | $106.52 | $106.76 | $95.23 | 228,987 |
| 2016-10-27 | $108.35 | $108.35 | $106.84 | $107.04 | $95.48 | 260,997 |
| 2016-10-26 | $107.97 | $108.65 | $107.83 | $108.11 | $96.43 | 187,224 |
| 2016-10-25 | $109.14 | $109.27 | $108.27 | $108.49 | $96.77 | 285,520 |
| 2016-10-24 | $109.62 | $109.97 | $108.92 | $109.27 | $97.47 | 233,410 |
| 2016-10-21 | $108.30 | $108.93 | $107.92 | $108.81 | $97.06 | 192,622 |
| 2016-10-20 | $109.08 | $109.28 | $108.34 | $108.91 | $97.14 | 318,479 |
| 2016-10-19 | $108.90 | $109.60 | $108.42 | $109.28 | $97.47 | 363,812 |
| 2016-10-18 | $109.04 | $109.14 | $108.35 | $108.67 | $96.93 | 157,924 |
| 2016-10-17 | $108.15 | $108.56 | $107.99 | $108.05 | $96.38 | 194,706 |
| 2016-10-14 | $108.66 | $109.16 | $108.08 | $108.17 | $96.48 | 245,953 |
| 2016-10-13 | $108.02 | $108.60 | $107.30 | $108.21 | $96.52 | 209,241 |
| 2016-10-12 | $108.67 | $109.23 | $108.35 | $108.88 | $97.12 | 214,172 |
| 2016-10-11 | $109.95 | $109.97 | $108.01 | $108.59 | $96.86 | 342,549 |
| 2016-10-10 | $109.91 | $110.79 | $109.91 | $110.22 | $98.31 | 235,113 |
| 2016-10-07 | $110.33 | $110.47 | $108.84 | $109.30 | $97.49 | 239,403 |
| 2016-10-06 | $110.07 | $110.37 | $109.42 | $110.23 | $98.32 | 196,022 |
| 2016-10-05 | $109.87 | $110.63 | $109.71 | $110.18 | $98.28 | 297,082 |
| 2016-10-04 | $110.24 | $110.39 | $108.97 | $109.44 | $97.62 | 647,082 |
| 2016-10-03 | $110.29 | $110.51 | $109.70 | $110.13 | $98.23 | 487,301 |
| 2016-09-30 | $110.16 | $111.07 | $109.74 | $110.66 | $98.71 | 244,110 |
| 2016-09-29 | $110.77 | $110.99 | $109.43 | $109.69 | $97.84 | 250,459 |
| 2016-09-28 | $109.99 | $110.96 | $109.27 | $110.92 | $98.94 | 241,450 |
| 2016-09-27 | $109.44 | $109.89 | $109.10 | $109.70 | $97.85 | 255,396 |
| 2016-09-26 | $109.79 | $110.16 | $109.50 | $109.55 | $97.72 | 228,273 |
| 2016-09-23 | $110.92 | $111.23 | $110.25 | $110.25 | $98.34 | 273,530 |
| 2016-09-22 | $110.25 | $111.24 | $110.25 | $111.19 | $99.18 | 203,272 |
| 2016-09-21 | $108.47 | $109.69 | $108.26 | $109.69 | $97.84 | 191,365 |
| 2016-09-20 | $109.03 | $109.08 | $108.01 | $108.01 | $96.34 | 205,699 |
| 2016-09-19 | $108.90 | $110.00 | $108.79 | $109.32 | $96.92 | 165,362 |
| 2016-09-16 | $108.43 | $108.67 | $108.02 | $108.57 | $96.26 | 317,783 |
| 2016-09-15 | $107.75 | $109.05 | $107.57 | $108.87 | $96.52 | 199,044 |
| 2016-09-14 | $108.22 | $108.63 | $107.50 | $107.74 | $95.52 | 200,335 |
| 2016-09-13 | $109.39 | $109.52 | $107.58 | $108.05 | $95.80 | 359,051 |
| 2016-09-12 | $108.48 | $110.29 | $108.27 | $110.14 | $97.65 | 526,534 |
| 2016-09-09 | $111.60 | $111.60 | $109.00 | $109.02 | $96.66 | 380,133 |
| 2016-09-08 | $112.52 | $112.66 | $112.15 | $112.45 | $99.70 | 215,324 |
| 2016-09-07 | $111.99 | $112.63 | $111.81 | $112.63 | $99.86 | 1,133,672 |
| 2016-09-06 | $112.22 | $112.26 | $111.40 | $112.01 | $99.31 | 527,515 |
| 2016-09-02 | $111.34 | $111.99 | $111.21 | $111.99 | $99.29 | 211,226 |
| 2016-09-01 | $111.06 | $111.26 | $109.91 | $110.81 | $98.24 | 204,200 |
| 2016-08-31 | $111.34 | $111.63 | $110.36 | $111.00 | $98.41 | 197,538 |
| 2016-08-30 | $111.54 | $111.73 | $110.99 | $111.37 | $98.74 | 175,816 |
| 2016-08-29 | $110.82 | $111.68 | $110.82 | $111.38 | $98.75 | 150,460 |
| 2016-08-26 | $111.31 | $111.93 | $110.11 | $110.64 | $98.09 | 255,553 |
| 2016-08-25 | $110.61 | $111.41 | $110.60 | $111.13 | $98.53 | 177,359 |
| 2016-08-24 | $111.52 | $111.61 | $110.61 | $110.81 | $98.24 | 190,644 |
| 2016-08-23 | $111.36 | $111.94 | $111.36 | $111.67 | $99.01 | 287,440 |
| 2016-08-22 | $110.65 | $111.04 | $110.40 | $111.04 | $98.45 | 258,701 |
| 2016-08-19 | $110.76 | $111.05 | $110.52 | $110.97 | $98.39 | 240,574 |
| 2016-08-18 | $110.31 | $111.11 | $110.31 | $111.06 | $98.47 | 183,955 |
| 2016-08-17 | $110.32 | $110.44 | $109.59 | $110.22 | $97.72 | 228,143 |
| 2016-08-16 | $111.09 | $111.09 | $110.31 | $110.40 | $97.88 | 253,283 |
| 2016-08-15 | $110.54 | $111.49 | $110.50 | $111.28 | $98.66 | 275,548 |
| 2016-08-12 | $110.35 | $110.64 | $109.92 | $110.26 | $97.76 | 244,101 |
| 2016-08-11 | $110.44 | $110.67 | $110.08 | $110.47 | $97.94 | 278,073 |
| 2016-08-10 | $110.68 | $110.74 | $109.91 | $110.08 | $97.60 | 245,596 |
| 2016-08-09 | $110.75 | $111.00 | $110.50 | $110.62 | $98.08 | 254,792 |
| 2016-08-08 | $110.78 | $111.11 | $110.57 | $110.69 | $98.14 | 206,630 |
| 2016-08-05 | $109.92 | $110.79 | $109.75 | $110.60 | $98.06 | 219,687 |
| 2016-08-04 | $109.35 | $109.80 | $109.21 | $109.29 | $96.90 | 195,166 |
| 2016-08-03 | $108.46 | $109.34 | $108.15 | $109.34 | $96.94 | 669,844 |
| 2016-08-02 | $109.77 | $109.89 | $108.14 | $108.42 | $96.12 | 470,631 |
| 2016-08-01 | $110.23 | $110.34 | $109.46 | $109.73 | $97.29 | 317,229 |
| 2016-07-29 | $109.79 | $110.55 | $109.31 | $110.20 | $97.70 | 381,323 |
| 2016-07-28 | $109.65 | $110.03 | $109.30 | $109.80 | $97.35 | 163,734 |
| 2016-07-27 | $110.30 | $110.45 | $109.28 | $109.65 | $97.22 | 382,389 |
| 2016-07-26 | $109.44 | $110.14 | $109.37 | $110.11 | $97.62 | 364,936 |
| 2016-07-25 | $109.63 | $109.79 | $109.17 | $109.48 | $97.06 | 215,719 |
| 2016-07-22 | $109.13 | $109.89 | $108.93 | $109.79 | $97.34 | 165,244 |
| 2016-07-21 | $109.51 | $109.99 | $108.92 | $109.10 | $96.73 | 429,781 |
| 2016-07-20 | $109.20 | $109.80 | $108.65 | $109.58 | $97.15 | 312,364 |
| 2016-07-19 | $109.26 | $109.37 | $108.70 | $109.06 | $96.69 | 259,276 |
| 2016-07-18 | $109.29 | $109.62 | $108.92 | $109.38 | $96.98 | 355,274 |
| 2016-07-15 | $109.40 | $109.71 | $109.03 | $109.29 | $96.90 | 505,905 |
| 2016-07-14 | $109.65 | $109.75 | $109.03 | $109.03 | $96.67 | 489,558 |
| 2016-07-13 | $109.40 | $109.52 | $108.45 | $108.85 | $96.51 | 357,622 |
| 2016-07-12 | $108.28 | $109.38 | $108.17 | $108.98 | $96.62 | 553,925 |
| 2016-07-11 | $107.20 | $107.78 | $107.14 | $107.52 | $95.33 | 244,177 |
| 2016-07-08 | $105.52 | $106.85 | $105.52 | $106.63 | $94.54 | 395,330 |
| 2016-07-07 | $104.85 | $105.54 | $104.10 | $104.64 | $92.77 | 247,602 |
| 2016-07-06 | $103.55 | $104.67 | $103.30 | $104.57 | $92.71 | 680,679 |
| 2016-07-05 | $105.17 | $105.35 | $103.41 | $104.00 | $92.21 | 239,913 |
| 2016-07-01 | $105.22 | $106.07 | $105.20 | $105.67 | $93.69 | 630,245 |
| 2016-06-30 | $103.66 | $105.36 | $103.18 | $105.31 | $93.37 | 225,102 |
| 2016-06-29 | $102.52 | $103.53 | $102.36 | $103.42 | $91.69 | 250,021 |
| 2016-06-28 | $100.67 | $101.55 | $100.46 | $101.34 | $89.85 | 606,008 |
| 2016-06-27 | $101.64 | $101.71 | $99.17 | $99.54 | $88.25 | 648,997 |
| 2016-06-24 | $103.30 | $104.51 | $102.59 | $102.80 | $91.14 | 774,860 |
| 2016-06-23 | $106.25 | $107.05 | $106.25 | $107.04 | $94.90 | 190,548 |
| 2016-06-22 | $105.70 | $106.14 | $105.16 | $105.21 | $93.28 | 1,525,180 |
| 2016-06-21 | $105.61 | $105.74 | $104.85 | $105.43 | $93.47 | 403,125 |
| 2016-06-20 | $105.93 | $106.34 | $105.45 | $105.47 | $93.51 | 2,098,599 |
| 2016-06-17 | $104.33 | $104.97 | $103.99 | $104.48 | $92.63 | 905,995 |
| 2016-06-16 | $103.76 | $104.23 | $102.75 | $104.14 | $92.33 | 259,290 |
| 2016-06-15 | $104.44 | $105.20 | $104.23 | $104.36 | $92.53 | 218,297 |
| 2016-06-14 | $104.31 | $104.86 | $103.60 | $104.21 | $92.39 | 191,462 |
| 2016-06-13 | $105.92 | $106.27 | $104.85 | $104.96 | $92.77 | 264,866 |
| 2016-06-10 | $106.85 | $106.98 | $105.93 | $106.23 | $93.89 | 222,842 |
| 2016-06-09 | $107.79 | $107.88 | $107.21 | $107.77 | $95.26 | 287,274 |
| 2016-06-08 | $107.81 | $108.38 | $107.77 | $108.26 | $95.69 | 175,042 |
| 2016-06-07 | $107.43 | $108.05 | $107.21 | $107.76 | $95.25 | 250,292 |
| 2016-06-06 | $106.46 | $107.55 | $106.36 | $107.33 | $94.87 | 2,094,747 |
| 2016-06-03 | $106.52 | $106.58 | $105.42 | $106.14 | $93.82 | 2,283,664 |
| 2016-06-02 | $105.72 | $106.64 | $105.57 | $106.63 | $94.25 | 247,588 |
| 2016-06-01 | $105.06 | $106.09 | $104.80 | $106.00 | $93.69 | 236,627 |
| 2016-05-31 | $105.49 | $105.87 | $105.06 | $105.48 | $93.23 | 219,318 |
| 2016-05-27 | $104.46 | $105.22 | $104.46 | $105.22 | $93.00 | 144,040 |
| 2016-05-26 | $104.84 | $105.01 | $104.35 | $104.51 | $92.37 | 223,807 |
| 2016-05-25 | $104.00 | $104.77 | $103.92 | $104.66 | $92.51 | 172,453 |
| 2016-05-24 | $102.66 | $103.93 | $102.66 | $103.77 | $91.72 | 358,031 |
| 2016-05-23 | $102.44 | $102.67 | $102.02 | $102.22 | $90.35 | 551,289 |
| 2016-05-20 | $101.59 | $102.49 | $101.59 | $102.41 | $90.52 | 576,350 |
| 2016-05-19 | $101.16 | $101.60 | $100.30 | $101.14 | $89.40 | 293,746 |
| 2016-05-18 | $101.53 | $102.68 | $101.08 | $101.68 | $89.87 | 1,019,848 |
| 2016-05-17 | $102.63 | $103.24 | $101.34 | $101.74 | $89.93 | 386,315 |
| 2016-05-16 | $102.00 | $103.14 | $101.94 | $102.85 | $90.91 | 142,129 |
| 2016-05-13 | $102.64 | $102.94 | $101.55 | $101.82 | $90.00 | 220,354 |
| 2016-05-12 | $103.70 | $103.75 | $102.25 | $102.82 | $90.88 | 134,831 |
| 2016-05-11 | $103.93 | $104.13 | $103.13 | $103.16 | $91.18 | 157,942 |
| 2016-05-10 | $103.28 | $104.17 | $103.15 | $104.17 | $92.07 | 764,447 |
| 2016-05-09 | $103.14 | $103.32 | $102.42 | $102.89 | $90.94 | 209,990 |
| 2016-05-06 | $102.16 | $103.17 | $102.09 | $103.17 | $91.19 | 466,852 |
| 2016-05-05 | $103.16 | $103.43 | $102.25 | $102.48 | $90.58 | 209,432 |
| 2016-05-04 | $102.65 | $103.47 | $102.28 | $102.61 | $90.70 | 265,056 |
| 2016-05-03 | $103.95 | $103.95 | $102.44 | $103.11 | $91.14 | 414,523 |
| 2016-05-02 | $104.22 | $104.71 | $103.60 | $104.66 | $92.51 | 201,101 |
| 2016-04-29 | $104.28 | $104.59 | $103.20 | $104.02 | $91.94 | 366,047 |
| 2016-04-28 | $105.20 | $105.79 | $104.36 | $104.54 | $92.40 | 191,432 |
| 2016-04-27 | $104.99 | $105.75 | $104.76 | $105.58 | $93.32 | 232,919 |
| 2016-04-26 | $104.16 | $105.00 | $104.00 | $104.96 | $92.77 | 207,968 |
| 2016-04-25 | $104.27 | $104.30 | $103.32 | $103.75 | $91.70 | 979,582 |
| 2016-04-22 | $103.43 | $104.57 | $103.38 | $104.47 | $92.34 | 294,738 |
| 2016-04-21 | $104.36 | $104.52 | $103.18 | $103.30 | $91.31 | 178,871 |
| 2016-04-20 | $104.26 | $104.81 | $103.79 | $104.30 | $92.19 | 268,899 |
| 2016-04-19 | $103.94 | $104.81 | $103.83 | $104.31 | $92.20 | 312,735 |
| 2016-04-18 | $102.71 | $103.81 | $102.60 | $103.75 | $91.70 | 201,997 |
| 2016-04-15 | $102.71 | $103.34 | $102.65 | $103.25 | $91.26 | 185,301 |
| 2016-04-14 | $103.10 | $103.29 | $102.71 | $102.91 | $90.96 | 186,042 |
| 2016-04-13 | $101.98 | $103.21 | $101.85 | $103.17 | $91.19 | 283,157 |
| 2016-04-12 | $100.20 | $101.55 | $100.09 | $101.40 | $89.63 | 250,113 |
| 2016-04-11 | $100.64 | $101.34 | $100.10 | $100.10 | $88.48 | 147,795 |
| 2016-04-08 | $100.26 | $100.84 | $99.78 | $100.10 | $88.48 | 129,947 |
| 2016-04-07 | $100.10 | $100.35 | $98.89 | $99.35 | $87.81 | 181,025 |
| 2016-04-06 | $99.99 | $100.66 | $99.50 | $100.61 | $88.93 | 200,567 |
| 2016-04-05 | $100.26 | $100.61 | $99.77 | $99.85 | $88.26 | 546,682 |
| 2016-04-04 | $101.88 | $102.03 | $100.91 | $100.99 | $89.26 | 293,142 |
| 2016-04-01 | $100.99 | $102.09 | $100.71 | $102.01 | $90.16 | 353,244 |
| 2016-03-31 | $101.82 | $102.14 | $101.64 | $101.88 | $90.05 | 181,325 |
| 2016-03-30 | $102.23 | $102.41 | $101.52 | $101.76 | $89.94 | 233,964 |
| 2016-03-29 | $99.50 | $101.72 | $99.21 | $101.72 | $89.91 | 156,338 |
| 2016-03-28 | $99.90 | $100.08 | $99.15 | $99.81 | $88.22 | 194,201 |
| 2016-03-24 | $98.77 | $99.66 | $98.44 | $99.66 | $88.09 | 276,793 |
| 2016-03-23 | $100.67 | $100.67 | $99.39 | $99.43 | $87.88 | 382,729 |
| 2016-03-22 | $100.58 | $101.29 | $100.15 | $100.99 | $89.26 | 218,484 |
| 2016-03-21 | $101.06 | $101.41 | $100.63 | $100.97 | $89.25 | 742,348 |
| 2016-03-18 | $100.72 | $101.52 | $100.64 | $101.12 | $89.38 | 280,615 |
| 2016-03-17 | $98.90 | $100.84 | $98.68 | $100.60 | $88.92 | 257,585 |
| 2016-03-16 | $97.79 | $99.20 | $97.50 | $99.05 | $87.55 | 182,662 |
| 2016-03-15 | $98.25 | $98.28 | $97.65 | $98.02 | $86.64 | 185,774 |
| 2016-03-14 | $99.12 | $99.54 | $98.74 | $99.25 | $87.40 | 151,033 |
| 2016-03-11 | $98.62 | $99.73 | $98.62 | $99.63 | $87.73 | 194,053 |
| 2016-03-10 | $98.42 | $98.56 | $96.79 | $97.77 | $86.09 | 164,821 |
| 2016-03-09 | $97.98 | $98.25 | $97.43 | $98.01 | $86.31 | 150,909 |
| 2016-03-08 | $99.10 | $99.10 | $97.42 | $97.48 | $85.84 | 258,722 |
| 2016-03-07 | $98.43 | $99.62 | $98.16 | $99.59 | $87.70 | 270,359 |
| 2016-03-04 | $98.23 | $99.27 | $97.92 | $98.78 | $86.98 | 263,256 |
| 2016-03-03 | $96.84 | $98.11 | $96.68 | $98.04 | $86.33 | 304,560 |
| 2016-03-02 | $95.59 | $96.83 | $95.43 | $96.82 | $85.26 | 198,329 |
| 2016-03-01 | $94.61 | $95.67 | $94.11 | $95.67 | $84.25 | 153,685 |
| 2016-02-29 | $94.05 | $94.86 | $93.85 | $93.87 | $82.66 | 161,120 |
| 2016-02-26 | $94.04 | $94.42 | $93.68 | $93.99 | $82.77 | 168,786 |
| 2016-02-25 | $92.85 | $93.54 | $92.45 | $93.50 | $82.33 | 167,418 |
| 2016-02-24 | $91.02 | $92.75 | $90.47 | $92.60 | $81.54 | 175,192 |
| 2016-02-23 | $92.54 | $92.76 | $91.87 | $91.88 | $80.91 | 289,482 |
| 2016-02-22 | $92.39 | $93.01 | $92.22 | $92.79 | $81.71 | 300,075 |
| 2016-02-19 | $91.14 | $91.56 | $90.63 | $91.50 | $80.57 | 336,077 |
| 2016-02-18 | $91.94 | $91.94 | $91.18 | $91.55 | $80.62 | 212,100 |
| 2016-02-17 | $91.00 | $92.20 | $90.90 | $91.69 | $80.74 | 289,530 |
| 2016-02-16 | $89.60 | $90.47 | $88.93 | $90.40 | $79.61 | 389,833 |
| 2016-02-12 | $87.84 | $88.79 | $87.53 | $88.67 | $78.08 | 371,112 |
| 2016-02-11 | $87.20 | $87.70 | $86.25 | $87.00 | $76.61 | 442,737 |
| 2016-02-10 | $88.88 | $89.90 | $88.27 | $88.34 | $77.79 | 285,180 |
| 2016-02-09 | $87.60 | $89.10 | $87.58 | $88.37 | $77.82 | 316,329 |
| 2016-02-08 | $89.16 | $89.23 | $87.53 | $88.79 | $78.19 | 674,616 |
| 2016-02-05 | $91.37 | $91.62 | $90.03 | $90.09 | $79.33 | 332,439 |
| 2016-02-04 | $90.85 | $92.73 | $90.85 | $91.79 | $80.83 | 221,075 |
| 2016-02-03 | $91.11 | $91.30 | $88.90 | $91.07 | $80.20 | 495,787 |
| 2016-02-02 | $91.48 | $91.50 | $90.09 | $90.41 | $79.61 | 408,693 |
| 2016-02-01 | $91.97 | $92.80 | $91.35 | $92.33 | $81.30 | 303,694 |
| 2016-01-29 | $90.07 | $92.48 | $90.00 | $92.48 | $81.44 | 238,790 |
| 2016-01-28 | $90.25 | $90.56 | $89.27 | $89.62 | $78.92 | 356,257 |
| 2016-01-27 | $89.76 | $90.90 | $88.91 | $89.35 | $78.68 | 356,538 |
| 2016-01-26 | $88.35 | $90.23 | $88.35 | $90.16 | $79.39 | 439,885 |
| 2016-01-25 | $89.47 | $89.70 | $87.88 | $87.99 | $77.48 | 326,351 |
| 2016-01-22 | $89.46 | $90.22 | $89.05 | $90.01 | $79.26 | 1,016,510 |
| 2016-01-21 | $88.10 | $89.38 | $87.50 | $87.95 | $77.45 | 380,821 |
| 2016-01-20 | $87.11 | $88.83 | $84.84 | $87.98 | $77.47 | 848,867 |
| 2016-01-19 | $90.12 | $90.12 | $87.58 | $88.39 | $77.84 | 443,110 |
| 2016-01-15 | $88.46 | $89.39 | $87.44 | $89.19 | $78.54 | 490,660 |
| 2016-01-14 | $90.10 | $91.34 | $88.79 | $90.66 | $79.83 | 497,927 |
| 2016-01-13 | $92.37 | $92.71 | $89.16 | $89.64 | $78.94 | 304,258 |
| 2016-01-12 | $92.84 | $93.12 | $90.82 | $92.17 | $81.16 | 441,174 |
| 2016-01-11 | $92.55 | $92.94 | $91.24 | $92.04 | $81.05 | 362,617 |
| 2016-01-08 | $93.94 | $94.21 | $92.16 | $92.27 | $81.25 | 482,245 |
| 2016-01-07 | $94.65 | $95.07 | $93.45 | $93.59 | $82.41 | 553,923 |
| 2016-01-06 | $96.29 | $96.75 | $95.54 | $96.02 | $84.55 | 379,835 |
| 2016-01-05 | $97.62 | $97.69 | $96.86 | $97.54 | $85.89 | 319,429 |
| 2016-01-04 | $97.33 | $97.39 | $96.33 | $97.32 | $85.70 | 452,770 |
| 2015-12-31 | $99.31 | $99.87 | $98.77 | $98.77 | $86.98 | 357,385 |
| 2015-12-30 | $100.55 | $100.69 | $99.72 | $99.72 | $87.81 | 627,772 |
| 2015-12-29 | $100.15 | $100.69 | $99.81 | $100.60 | $88.59 | 362,294 |
| 2015-12-28 | $99.78 | $99.83 | $98.76 | $99.70 | $87.79 | 343,345 |
| 2015-12-24 | $100.15 | $100.66 | $99.91 | $100.26 | $88.29 | 116,578 |
| 2015-12-23 | $99.13 | $100.23 | $99.10 | $100.12 | $88.16 | 335,588 |
| 2015-12-22 | $98.68 | $99.58 | $98.08 | $99.40 | $86.88 | 432,799 |
| 2015-12-21 | $98.27 | $98.55 | $97.65 | $98.32 | $85.94 | 473,054 |
| 2015-12-18 | $98.71 | $98.71 | $97.65 | $97.65 | $85.36 | 392,820 |
| 2015-12-17 | $100.64 | $100.64 | $99.04 | $99.06 | $86.59 | 260,924 |
| 2015-12-16 | $99.60 | $100.44 | $99.12 | $100.28 | $87.65 | 228,014 |
| 2015-12-15 | $98.51 | $99.34 | $98.46 | $99.08 | $86.60 | 311,567 |
| 2015-12-14 | $98.66 | $98.96 | $97.25 | $97.89 | $85.56 | 458,885 |
| 2015-12-11 | $99.74 | $99.74 | $98.29 | $98.64 | $86.22 | 298,409 |
| 2015-12-10 | $100.33 | $101.13 | $100.04 | $100.49 | $87.84 | 369,057 |
| 2015-12-09 | $100.97 | $102.20 | $99.99 | $100.34 | $87.71 | 220,338 |
| 2015-12-08 | $101.29 | $101.73 | $100.70 | $101.27 | $88.52 | 220,304 |
| 2015-12-07 | $103.29 | $103.35 | $101.80 | $102.17 | $89.31 | 217,961 |
| 2015-12-04 | $102.64 | $103.72 | $102.43 | $103.54 | $90.50 | 170,912 |
| 2015-12-03 | $104.31 | $104.56 | $102.19 | $102.61 | $89.69 | 378,851 |
| 2015-12-02 | $105.40 | $105.40 | $103.96 | $104.07 | $90.97 | 189,570 |
| 2015-12-01 | $105.13 | $105.46 | $104.77 | $105.45 | $92.17 | 212,855 |
| 2015-11-30 | $105.31 | $105.31 | $104.58 | $104.63 | $91.46 | 285,791 |
| 2015-11-27 | $104.76 | $105.12 | $104.41 | $104.99 | $91.77 | 72,942 |
| 2015-11-25 | $104.41 | $104.83 | $104.15 | $104.71 | $91.53 | 163,013 |
| 2015-11-24 | $103.43 | $104.49 | $103.04 | $104.33 | $91.19 | 188,143 |
| 2015-11-23 | $103.28 | $104.14 | $103.28 | $103.78 | $90.71 | 228,624 |
| 2015-11-20 | $103.29 | $103.79 | $103.16 | $103.39 | $90.37 | 166,606 |
| 2015-11-19 | $103.06 | $103.17 | $102.63 | $102.90 | $89.94 | 260,072 |
| 2015-11-18 | $101.86 | $103.19 | $101.60 | $103.09 | $90.11 | 201,843 |
| 2015-11-17 | $102.13 | $102.64 | $101.37 | $101.46 | $88.69 | 447,180 |
| 2015-11-16 | $100.80 | $101.88 | $100.47 | $101.88 | $89.05 | 196,149 |
| 2015-11-13 | $101.28 | $101.75 | $100.52 | $100.75 | $88.06 | 204,545 |
| 2015-11-12 | $103.15 | $103.15 | $101.54 | $101.57 | $88.78 | 193,671 |
| 2015-11-11 | $104.58 | $104.58 | $103.67 | $103.75 | $90.69 | 154,979 |
| 2015-11-10 | $103.73 | $104.39 | $103.55 | $104.36 | $91.22 | 146,954 |
| 2015-11-09 | $105.17 | $105.17 | $103.52 | $104.05 | $90.95 | 181,461 |
| 2015-11-06 | $105.01 | $105.26 | $104.02 | $105.26 | $92.01 | 173,396 |
| 2015-11-05 | $104.94 | $105.34 | $104.26 | $105.09 | $91.86 | 240,471 |
| 2015-11-04 | $105.58 | $105.58 | $104.67 | $104.93 | $91.72 | 274,038 |
| 2015-11-03 | $104.84 | $105.78 | $104.67 | $105.29 | $92.03 | 194,819 |
| 2015-11-02 | $103.46 | $105.22 | $103.27 | $105.10 | $91.87 | 225,844 |
| 2015-10-30 | $103.21 | $103.89 | $103.15 | $103.27 | $90.27 | 187,269 |
| 2015-10-29 | $103.71 | $103.97 | $103.14 | $103.45 | $90.42 | 128,082 |
| 2015-10-28 | $101.97 | $104.08 | $101.87 | $104.08 | $90.98 | 205,199 |
| 2015-10-27 | $102.48 | $102.48 | $101.25 | $101.73 | $88.92 | 214,490 |
| 2015-10-26 | $103.23 | $103.23 | $102.57 | $102.81 | $89.87 | 165,630 |
| 2015-10-23 | $103.14 | $103.47 | $102.50 | $103.31 | $90.30 | 165,872 |
| 2015-10-22 | $101.96 | $102.86 | $101.82 | $102.42 | $89.52 | 209,652 |
| 2015-10-21 | $103.25 | $103.27 | $101.53 | $101.62 | $88.83 | 142,691 |
| 2015-10-20 | $102.63 | $103.35 | $102.35 | $102.92 | $89.96 | 167,423 |
| 2015-10-19 | $102.18 | $102.71 | $102.01 | $102.50 | $89.59 | 101,139 |
| 2015-10-16 | $102.72 | $102.75 | $101.77 | $102.47 | $89.57 | 134,370 |
| 2015-10-15 | $101.35 | $102.56 | $100.66 | $102.56 | $89.65 | 224,924 |
| 2015-10-14 | $101.89 | $102.36 | $101.06 | $101.18 | $88.44 | 214,656 |
| 2015-10-13 | $102.36 | $103.32 | $101.87 | $101.92 | $89.09 | 175,131 |
| 2015-10-12 | $102.99 | $103.10 | $102.57 | $102.89 | $89.94 | 146,645 |
| 2015-10-09 | $103.09 | $103.37 | $102.71 | $102.99 | $90.02 | 162,158 |
| 2015-10-08 | $101.57 | $103.18 | $101.47 | $103.01 | $90.04 | 173,999 |
| 2015-10-07 | $100.76 | $101.80 | $100.33 | $101.67 | $88.87 | 264,405 |
| 2015-10-06 | $100.35 | $100.89 | $99.86 | $100.31 | $87.68 | 199,475 |
| 2015-10-05 | $98.74 | $100.41 | $98.70 | $100.33 | $87.70 | 642,693 |
| 2015-10-02 | $96.03 | $98.00 | $95.31 | $97.98 | $85.64 | 457,410 |
| 2015-10-01 | $96.99 | $97.41 | $95.66 | $96.78 | $84.59 | 480,124 |
| 2015-09-30 | $96.33 | $97.00 | $95.83 | $96.85 | $84.66 | 260,746 |
| 2015-09-29 | $95.80 | $96.23 | $95.08 | $95.53 | $83.50 | 349,325 |
| 2015-09-28 | $97.87 | $98.00 | $95.52 | $95.72 | $83.67 | 382,546 |
| 2015-09-25 | $99.14 | $99.14 | $97.71 | $98.13 | $85.77 | 220,789 |
| 2015-09-24 | $99.18 | $99.70 | $98.28 | $99.51 | $85.98 | 260,123 |
| 2015-09-23 | $100.20 | $100.44 | $99.38 | $99.62 | $86.07 | 177,371 |
| 2015-09-22 | $100.45 | $100.76 | $99.46 | $99.98 | $86.39 | 214,729 |
| 2015-09-21 | $101.74 | $102.56 | $101.28 | $101.42 | $87.63 | 182,647 |
| 2015-09-18 | $101.64 | $102.18 | $100.95 | $101.21 | $87.45 | 170,221 |
| 2015-09-17 | $102.87 | $104.22 | $102.58 | $102.79 | $88.81 | 192,336 |
| 2015-09-16 | $102.01 | $102.99 | $101.84 | $102.94 | $88.94 | 148,836 |
| 2015-09-15 | $100.96 | $102.02 | $100.86 | $101.87 | $88.02 | 166,867 |
| 2015-09-14 | $101.37 | $101.39 | $100.57 | $100.74 | $87.04 | 156,267 |
| 2015-09-11 | $100.34 | $101.14 | $100.06 | $101.13 | $87.38 | 293,632 |
| 2015-09-10 | $100.40 | $101.55 | $100.40 | $100.78 | $87.08 | 167,022 |
| 2015-09-09 | $102.43 | $102.45 | $100.51 | $100.65 | $86.96 | 764,668 |
| 2015-09-08 | $100.63 | $101.63 | $100.48 | $101.56 | $87.75 | 219,073 |
| 2015-09-04 | $99.42 | $99.89 | $98.87 | $99.24 | $85.75 | 209,807 |
| 2015-09-03 | $100.19 | $101.34 | $100.13 | $100.40 | $86.75 | 1,187,592 |
| 2015-09-02 | $99.99 | $100.02 | $98.67 | $100.02 | $86.42 | 293,545 |
| 2015-09-01 | $99.75 | $100.50 | $98.35 | $98.79 | $85.36 | 346,190 |
| 2015-08-31 | $101.56 | $102.15 | $101.01 | $101.62 | $87.80 | 207,991 |
| 2015-08-28 | $100.86 | $102.06 | $100.78 | $101.81 | $87.97 | 354,879 |
| 2015-08-27 | $99.97 | $101.61 | $99.42 | $101.19 | $87.43 | 506,045 |
| 2015-08-26 | $97.52 | $99.08 | $96.48 | $98.94 | $85.49 | 532,726 |
| 2015-08-25 | $100.19 | $100.97 | $96.56 | $96.56 | $83.43 | 675,668 |
| 2015-08-24 | $97.02 | $100.64 | $94.00 | $97.70 | $84.42 | 887,961 |
| 2015-08-21 | $102.53 | $102.90 | $101.31 | $101.31 | $87.53 | 504,629 |
| 2015-08-20 | $104.71 | $104.71 | $103.29 | $103.36 | $89.31 | 264,771 |
| 2015-08-19 | $106.09 | $106.27 | $105.00 | $105.61 | $91.25 | 326,622 |
| 2015-08-18 | $107.05 | $107.17 | $106.49 | $106.65 | $92.15 | 142,060 |
| 2015-08-17 | $106.13 | $107.28 | $105.60 | $107.17 | $92.60 | 136,303 |
| 2015-08-14 | $105.56 | $106.40 | $105.45 | $106.35 | $91.89 | 208,582 |
| 2015-08-13 | $105.84 | $106.06 | $105.34 | $105.62 | $91.26 | 117,181 |
| 2015-08-12 | $105.37 | $105.97 | $104.20 | $105.79 | $91.41 | 200,683 |
| 2015-08-11 | $106.10 | $106.41 | $105.54 | $105.99 | $91.58 | 289,590 |
| 2015-08-10 | $105.84 | $106.90 | $105.84 | $106.83 | $92.30 | 169,928 |
| 2015-08-07 | $105.50 | $105.77 | $104.91 | $105.34 | $91.02 | 230,953 |
| 2015-08-06 | $106.55 | $106.85 | $105.07 | $105.82 | $91.43 | 189,064 |
| 2015-08-05 | $106.58 | $107.53 | $106.18 | $106.54 | $92.05 | 931,310 |
| 2015-08-04 | $106.39 | $106.97 | $105.96 | $106.21 | $91.77 | 195,997 |
| 2015-08-03 | $106.70 | $106.75 | $105.80 | $106.33 | $91.87 | 192,891 |
| 2015-07-31 | $106.65 | $107.30 | $106.50 | $106.79 | $92.27 | 161,014 |
| 2015-07-30 | $106.13 | $106.58 | $105.70 | $106.45 | $91.98 | 121,127 |
| 2015-07-29 | $105.24 | $106.53 | $105.10 | $106.38 | $91.92 | 157,081 |
| 2015-07-28 | $104.63 | $105.35 | $103.75 | $105.25 | $90.94 | 390,808 |
| 2015-07-27 | $104.75 | $104.83 | $104.05 | $104.25 | $90.07 | 380,884 |
| 2015-07-24 | $106.47 | $106.56 | $105.01 | $105.14 | $90.84 | 185,495 |
| 2015-07-23 | $107.48 | $107.56 | $106.19 | $106.36 | $91.90 | 159,702 |
| 2015-07-22 | $107.10 | $107.51 | $106.88 | $107.38 | $92.78 | 132,707 |
| 2015-07-21 | $107.86 | $108.32 | $107.09 | $107.26 | $92.68 | 116,920 |
| 2015-07-20 | $108.37 | $108.45 | $107.70 | $107.83 | $93.17 | 258,974 |
| 2015-07-17 | $109.07 | $109.07 | $108.08 | $108.34 | $93.61 | 102,204 |
| 2015-07-16 | $109.17 | $109.24 | $108.70 | $108.99 | $94.17 | 93,537 |
Vanguard Small Cap Value ETF (VBR) News Headlines
Recent Vanguard Small Cap Value ETF (VBR) News
Similar Companies to Vanguard Small Cap Value ETF (VBR) 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 | -- | -- | -- |