Vanguard Energy ETF (VDE) Exchange: NYSE ARCA
Data as of May 2, 2025
$112.65 ($0.73) 0.65%
Vanguard Energy ETF - Daily Information
Click for more stock information on Vanguard Energy ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $111.26 |
| Previous Close | $112.65 |
| High | $114.08 |
| Low | $111.26 |
| Adjusted Open | $111.26 |
| Previous Adjusted Close | $112.65 |
| Adjusted High | $114.08 |
| Adjusted Low | $111.26 |
About Vanguard Energy ETF (VDE)
The Fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Energy 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the energy sector, as classified under the Global Industry Classification Standard (GICS). The GICS energy sector is made up of companies engaged in exploration and production, refining and marketing, and storage and transportation of oil and gas and coal and consumable fuels. It also includes companies that offer oil and gas equipment and services. The Fund attempts to replicate the target index by seeking to invest all, or substantially all, of its assets in the stocks that make up the Index, in order to hold each stock in approximately the same proportion as its weighting in the Index.
Invest in Vanguard Energy ETF (VDE)
Historical Stock Data for Vanguard Energy ETF (VDE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $111.26 | $114.08 | $111.26 | $112.65 | $112.65 | 456,864 |
| 2025-04-30 | $113.37 | $113.37 | $110.67 | $111.92 | $111.92 | 510,937 |
| 2025-04-29 | $114.59 | $115.59 | $114.07 | $114.99 | $114.99 | 268,058 |
| 2025-04-28 | $114.45 | $115.80 | $114.45 | $115.44 | $115.44 | 192,426 |
| 2025-04-25 | $113.77 | $114.73 | $113.42 | $114.63 | $114.63 | 220,390 |
| 2025-04-24 | $113.77 | $115.08 | $113.03 | $114.65 | $114.65 | 204,703 |
| 2025-04-23 | $114.43 | $115.31 | $112.21 | $112.87 | $112.87 | 387,060 |
| 2025-04-22 | $111.93 | $113.96 | $111.32 | $113.14 | $113.14 | 356,410 |
| 2025-04-21 | $111.96 | $111.96 | $109.21 | $110.34 | $110.34 | 329,458 |
| 2025-04-17 | $111.73 | $115.10 | $111.73 | $113.43 | $113.43 | 523,228 |
| 2025-04-16 | $110.38 | $112.60 | $110.25 | $110.79 | $110.79 | 436,369 |
| 2025-04-15 | $109.85 | $111.73 | $109.71 | $109.82 | $109.82 | 415,060 |
| 2025-04-14 | $111.97 | $112.00 | $108.80 | $109.97 | $109.97 | 1,069,360 |
| 2025-04-11 | $107.17 | $110.33 | $105.21 | $109.54 | $109.54 | 971,117 |
| 2025-04-10 | $111.25 | $111.25 | $104.62 | $106.71 | $106.71 | 1,020,601 |
| 2025-04-09 | $103.63 | $115.37 | $103.07 | $114.20 | $114.20 | 1,277,792 |
| 2025-04-08 | $111.77 | $112.39 | $104.13 | $105.87 | $105.87 | 1,359,787 |
| 2025-04-07 | $105.32 | $112.85 | $103.79 | $108.52 | $108.52 | 3,087,773 |
| 2025-04-04 | $116.05 | $117.05 | $108.94 | $109.38 | $109.38 | 1,846,598 |
| 2025-04-03 | $124.25 | $125.28 | $120.29 | $120.29 | $120.29 | 642,629 |
| 2025-04-02 | $129.23 | $130.79 | $129.00 | $130.56 | $130.56 | 228,156 |
| 2025-04-01 | $129.37 | $130.47 | $128.27 | $130.35 | $130.35 | 259,875 |
| 2025-03-31 | $127.97 | $130.31 | $127.80 | $129.71 | $129.71 | 318,963 |
| 2025-03-28 | $128.97 | $129.32 | $127.61 | $128.40 | $128.40 | 160,703 |
| 2025-03-27 | $129.95 | $130.37 | $128.50 | $129.02 | $129.02 | 281,116 |
| 2025-03-26 | $130.68 | $131.69 | $129.98 | $130.25 | $130.25 | 262,213 |
| 2025-03-25 | $129.69 | $130.55 | $129.17 | $129.46 | $129.46 | 181,695 |
| 2025-03-24 | $129.00 | $130.67 | $129.00 | $129.98 | $129.03 | 218,230 |
| 2025-03-21 | $129.01 | $129.24 | $127.75 | $128.39 | $128.39 | 187,373 |
| 2025-03-20 | $128.20 | $129.80 | $127.73 | $129.37 | $129.37 | 195,885 |
| 2025-03-19 | $127.00 | $129.51 | $127.00 | $128.98 | $128.98 | 157,335 |
| 2025-03-18 | $127.21 | $127.46 | $125.81 | $126.83 | $126.83 | 212,776 |
| 2025-03-17 | $124.46 | $127.00 | $124.42 | $126.50 | $126.50 | 307,928 |
| 2025-03-14 | $121.44 | $124.56 | $121.08 | $124.38 | $124.38 | 324,163 |
| 2025-03-13 | $121.23 | $122.97 | $120.09 | $120.86 | $120.86 | 309,603 |
| 2025-03-12 | $121.39 | $122.81 | $120.84 | $121.73 | $121.73 | 431,372 |
| 2025-03-11 | $122.09 | $122.98 | $120.44 | $121.12 | $121.12 | 891,746 |
| 2025-03-10 | $121.55 | $123.46 | $120.75 | $121.81 | $121.81 | 631,802 |
| 2025-03-07 | $119.81 | $122.09 | $119.81 | $121.24 | $121.24 | 358,554 |
| 2025-03-06 | $118.53 | $120.02 | $117.60 | $119.30 | $119.30 | 395,697 |
| 2025-03-05 | $119.37 | $119.63 | $116.78 | $119.14 | $119.14 | 488,617 |
| 2025-03-04 | $120.06 | $122.71 | $118.53 | $120.85 | $120.85 | 536,578 |
| 2025-03-03 | $126.99 | $127.70 | $120.83 | $121.82 | $121.82 | 501,592 |
| 2025-02-28 | $124.27 | $126.65 | $123.50 | $126.60 | $126.60 | 383,635 |
| 2025-02-27 | $124.91 | $126.20 | $124.37 | $124.66 | $124.66 | 208,790 |
| 2025-02-26 | $125.23 | $125.49 | $123.73 | $124.46 | $124.46 | 283,531 |
| 2025-02-25 | $126.77 | $127.37 | $123.95 | $124.93 | $124.93 | 262,730 |
| 2025-02-24 | $127.22 | $127.59 | $126.18 | $126.91 | $126.91 | 246,007 |
| 2025-02-21 | $129.16 | $129.35 | $126.82 | $127.00 | $127.00 | 244,339 |
| 2025-02-20 | $128.73 | $130.05 | $128.05 | $129.85 | $129.85 | 627,646 |
| 2025-02-19 | $128.31 | $130.00 | $128.31 | $128.73 | $128.73 | 184,501 |
| 2025-02-18 | $126.82 | $128.78 | $126.16 | $127.90 | $127.90 | 260,674 |
| 2025-02-14 | $126.49 | $128.09 | $126.25 | $126.31 | $126.31 | 229,377 |
| 2025-02-13 | $124.80 | $126.13 | $124.04 | $125.79 | $125.79 | 585,300 |
| 2025-02-12 | $127.39 | $127.93 | $124.78 | $124.98 | $124.98 | 291,989 |
| 2025-02-11 | $128.02 | $129.14 | $127.16 | $128.15 | $128.15 | 359,038 |
| 2025-02-10 | $125.69 | $127.55 | $125.66 | $127.30 | $127.30 | 376,301 |
| 2025-02-07 | $125.00 | $125.56 | $124.40 | $124.46 | $124.46 | 190,315 |
| 2025-02-06 | $127.67 | $127.84 | $123.85 | $124.54 | $124.54 | 371,171 |
| 2025-02-05 | $126.77 | $127.20 | $126.09 | $126.94 | $126.94 | 555,126 |
| 2025-02-04 | $123.42 | $126.92 | $123.42 | $126.75 | $126.75 | 385,348 |
| 2025-02-03 | $123.40 | $124.66 | $122.33 | $124.09 | $124.09 | 499,181 |
| 2025-01-31 | $126.88 | $126.88 | $123.26 | $123.63 | $123.63 | 428,908 |
| 2025-01-30 | $127.27 | $127.69 | $126.23 | $126.83 | $126.83 | 258,863 |
| 2025-01-29 | $125.72 | $127.00 | $125.59 | $126.28 | $126.28 | 240,614 |
| 2025-01-28 | $127.60 | $127.90 | $125.38 | $126.03 | $126.03 | 260,533 |
| 2025-01-27 | $128.28 | $128.55 | $126.33 | $127.12 | $127.12 | 551,293 |
| 2025-01-24 | $130.35 | $130.78 | $128.67 | $128.86 | $128.86 | 513,001 |
| 2025-01-23 | $130.55 | $131.03 | $129.35 | $130.04 | $130.04 | 611,543 |
| 2025-01-22 | $131.69 | $131.71 | $129.56 | $129.56 | $129.56 | 571,424 |
| 2025-01-21 | $132.52 | $132.74 | $131.46 | $131.93 | $131.93 | 1,354,735 |
| 2025-01-17 | $131.96 | $133.18 | $131.58 | $132.76 | $132.76 | 442,455 |
| 2025-01-16 | $130.43 | $132.08 | $130.43 | $131.85 | $131.85 | 421,780 |
| 2025-01-15 | $129.95 | $131.35 | $129.52 | $130.99 | $130.99 | 468,634 |
| 2025-01-14 | $127.33 | $129.16 | $127.23 | $129.16 | $129.16 | 470,403 |
| 2025-01-13 | $125.67 | $128.25 | $125.67 | $127.69 | $127.69 | 660,903 |
| 2025-01-10 | $126.19 | $127.60 | $124.50 | $125.02 | $125.02 | 594,812 |
| 2025-01-08 | $123.73 | $124.65 | $123.45 | $124.55 | $124.55 | 382,674 |
| 2025-01-07 | $124.17 | $125.40 | $123.49 | $124.55 | $124.55 | 644,422 |
| 2025-01-06 | $124.58 | $125.47 | $123.12 | $123.40 | $123.40 | 497,621 |
| 2025-01-03 | $123.60 | $124.19 | $122.96 | $123.83 | $123.83 | 514,954 |
| 2025-01-02 | $122.12 | $123.59 | $121.91 | $122.78 | $122.78 | 897,406 |
| 2024-12-31 | $119.98 | $121.51 | $119.78 | $121.31 | $121.31 | 646,937 |
| 2024-12-30 | $119.42 | $120.33 | $118.46 | $119.65 | $119.65 | 669,344 |
| 2024-12-27 | $119.17 | $120.49 | $118.68 | $119.27 | $119.27 | 590,372 |
| 2024-12-26 | $119.38 | $119.52 | $118.50 | $119.25 | $119.25 | 568,465 |
| 2024-12-24 | $118.80 | $119.58 | $117.90 | $119.37 | $119.37 | 307,241 |
| 2024-12-23 | $117.41 | $118.69 | $116.74 | $118.46 | $118.46 | 487,941 |
| 2024-12-20 | $116.46 | $118.07 | $116.26 | $117.74 | $117.74 | 679,162 |
| 2024-12-19 | $118.94 | $119.25 | $116.54 | $116.67 | $116.67 | 1,747,665 |
| 2024-12-18 | $120.98 | $121.54 | $117.71 | $117.74 | $117.74 | 755,916 |
| 2024-12-17 | $122.00 | $122.38 | $120.88 | $122.10 | $121.11 | 525,237 |
| 2024-12-16 | $125.30 | $125.30 | $122.94 | $123.10 | $122.10 | 550,342 |
| 2024-12-13 | $126.68 | $126.68 | $125.40 | $125.69 | $124.67 | 379,884 |
| 2024-12-12 | $127.43 | $127.43 | $126.30 | $126.60 | $125.57 | 600,438 |
| 2024-12-11 | $127.19 | $127.94 | $126.67 | $127.52 | $127.52 | 725,607 |
| 2024-12-10 | $128.26 | $128.61 | $126.83 | $127.00 | $127.00 | 327,109 |
| 2024-12-09 | $128.98 | $129.51 | $127.58 | $127.67 | $127.67 | 336,047 |
| 2024-12-06 | $129.95 | $130.08 | $127.66 | $127.98 | $127.98 | 478,468 |
| 2024-12-05 | $130.41 | $131.22 | $129.88 | $130.32 | $130.32 | 270,241 |
| 2024-12-04 | $132.90 | $132.90 | $129.06 | $129.90 | $129.90 | 324,947 |
| 2024-12-03 | $133.63 | $134.00 | $132.40 | $132.97 | $132.97 | 214,290 |
| 2024-12-02 | $134.15 | $134.36 | $131.73 | $132.90 | $132.90 | 334,340 |
| 2024-11-29 | $133.96 | $134.46 | $133.83 | $134.18 | $134.18 | 95,388 |
| 2024-11-27 | $133.89 | $134.84 | $133.50 | $133.67 | $133.67 | 235,589 |
| 2024-11-26 | $134.35 | $134.35 | $133.27 | $133.66 | $133.66 | 234,479 |
| 2024-11-25 | $136.81 | $137.41 | $133.82 | $134.00 | $134.00 | 488,718 |
| 2024-11-22 | $136.26 | $137.36 | $135.95 | $136.78 | $136.78 | 247,475 |
| 2024-11-21 | $135.39 | $136.85 | $135.07 | $136.10 | $136.10 | 370,078 |
| 2024-11-20 | $133.71 | $134.73 | $133.43 | $134.73 | $134.73 | 216,823 |
| 2024-11-19 | $133.04 | $133.90 | $132.50 | $133.30 | $133.30 | 214,983 |
| 2024-11-18 | $133.08 | $134.25 | $132.72 | $133.93 | $133.93 | 258,895 |
| 2024-11-15 | $132.52 | $133.65 | $131.72 | $132.06 | $132.06 | 286,373 |
| 2024-11-14 | $132.86 | $133.14 | $131.71 | $132.69 | $132.69 | 298,738 |
| 2024-11-13 | $131.87 | $132.77 | $130.25 | $132.14 | $132.14 | 513,676 |
| 2024-11-12 | $132.60 | $133.06 | $131.35 | $131.46 | $131.46 | 350,802 |
| 2024-11-11 | $131.46 | $132.47 | $130.77 | $132.28 | $132.28 | 363,486 |
| 2024-11-08 | $130.50 | $131.46 | $130.03 | $131.27 | $131.27 | 615,545 |
| 2024-11-07 | $131.02 | $131.02 | $129.48 | $130.62 | $130.62 | 602,527 |
| 2024-11-06 | $129.59 | $131.85 | $128.79 | $130.97 | $130.97 | 1,082,298 |
| 2024-11-05 | $125.44 | $126.12 | $125.00 | $125.82 | $125.82 | 180,960 |
| 2024-11-04 | $123.61 | $125.19 | $123.49 | $124.95 | $124.95 | 197,437 |
| 2024-11-01 | $125.06 | $125.70 | $122.59 | $122.72 | $122.72 | 251,759 |
| 2024-10-31 | $123.72 | $124.74 | $123.45 | $123.64 | $123.64 | 239,387 |
| 2024-10-30 | $123.12 | $124.01 | $122.75 | $123.03 | $123.03 | 256,509 |
| 2024-10-29 | $124.10 | $124.27 | $122.44 | $122.77 | $122.77 | 228,666 |
| 2024-10-28 | $122.61 | $124.50 | $122.53 | $124.42 | $124.42 | 311,321 |
| 2024-10-25 | $125.91 | $126.29 | $124.93 | $125.32 | $125.32 | 220,964 |
| 2024-10-24 | $125.44 | $125.79 | $124.32 | $125.19 | $125.19 | 198,436 |
| 2024-10-23 | $125.40 | $125.89 | $124.30 | $125.16 | $125.16 | 245,422 |
| 2024-10-22 | $125.99 | $126.45 | $125.45 | $125.82 | $125.82 | 342,910 |
| 2024-10-21 | $126.89 | $127.21 | $125.37 | $125.67 | $125.67 | 539,739 |
| 2024-10-18 | $126.31 | $126.57 | $125.18 | $125.99 | $125.99 | 236,556 |
| 2024-10-17 | $126.02 | $126.91 | $125.77 | $126.55 | $126.55 | 250,777 |
| 2024-10-16 | $125.73 | $126.34 | $125.70 | $125.95 | $125.95 | 211,349 |
| 2024-10-15 | $126.00 | $126.66 | $125.16 | $125.20 | $125.20 | 532,259 |
| 2024-10-14 | $128.81 | $129.58 | $128.47 | $129.25 | $129.25 | 431,282 |
| 2024-10-11 | $128.77 | $130.11 | $128.43 | $129.65 | $129.65 | 224,990 |
| 2024-10-10 | $128.59 | $129.34 | $127.74 | $128.74 | $128.74 | 199,156 |
| 2024-10-09 | $126.25 | $128.11 | $126.01 | $127.76 | $127.76 | 384,511 |
| 2024-10-08 | $129.07 | $129.07 | $126.56 | $127.24 | $127.24 | 907,540 |
| 2024-10-07 | $130.46 | $131.45 | $130.07 | $130.61 | $130.61 | 337,157 |
| 2024-10-04 | $129.92 | $130.46 | $128.78 | $130.05 | $130.05 | 383,204 |
| 2024-10-03 | $127.01 | $128.94 | $125.97 | $128.81 | $128.81 | 576,232 |
| 2024-10-02 | $127.09 | $127.25 | $125.14 | $126.52 | $126.52 | 551,136 |
| 2024-10-01 | $121.60 | $125.61 | $121.24 | $125.14 | $125.14 | 853,873 |
| 2024-09-30 | $121.49 | $122.84 | $120.91 | $122.47 | $122.47 | 425,312 |
| 2024-09-27 | $120.03 | $121.92 | $119.98 | $121.73 | $121.73 | 488,007 |
| 2024-09-26 | $120.33 | $121.85 | $119.94 | $120.23 | $120.23 | 468,260 |
| 2024-09-25 | $125.08 | $125.29 | $122.57 | $122.79 | $122.79 | 326,741 |
| 2024-09-24 | $126.99 | $127.27 | $125.25 | $125.29 | $125.29 | 389,013 |
| 2024-09-23 | $124.40 | $126.34 | $123.95 | $125.65 | $125.65 | 343,395 |
| 2024-09-20 | $123.85 | $124.50 | $122.83 | $124.17 | $124.17 | 205,007 |
| 2024-09-19 | $124.74 | $125.68 | $123.65 | $124.34 | $124.34 | 290,015 |
| 2024-09-18 | $122.36 | $124.28 | $122.28 | $122.76 | $122.76 | 264,664 |
| 2024-09-17 | $120.87 | $122.70 | $120.77 | $122.60 | $122.60 | 234,287 |
| 2024-09-16 | $120.19 | $121.33 | $119.80 | $120.84 | $120.84 | 304,806 |
| 2024-09-13 | $119.08 | $120.17 | $118.92 | $119.23 | $119.23 | 222,341 |
| 2024-09-12 | $117.96 | $119.03 | $117.10 | $118.50 | $118.50 | 1,084,317 |
| 2024-09-11 | $118.30 | $118.33 | $115.51 | $117.44 | $117.44 | 416,593 |
| 2024-09-10 | $120.48 | $120.66 | $117.33 | $118.24 | $118.24 | 542,979 |
| 2024-09-09 | $120.00 | $121.47 | $119.78 | $120.31 | $120.31 | 561,273 |
| 2024-09-06 | $121.58 | $122.37 | $119.30 | $119.72 | $119.72 | 953,778 |
| 2024-09-05 | $123.07 | $123.07 | $121.17 | $121.29 | $121.29 | 946,774 |
| 2024-09-04 | $123.99 | $124.79 | $121.97 | $122.14 | $122.14 | 258,069 |
| 2024-09-03 | $125.50 | $125.50 | $123.32 | $123.95 | $123.95 | 363,330 |
| 2024-08-30 | $125.91 | $127.48 | $125.62 | $127.43 | $127.43 | 160,702 |
| 2024-08-29 | $126.19 | $127.68 | $125.16 | $127.09 | $127.09 | 152,349 |
| 2024-08-28 | $125.67 | $126.14 | $124.94 | $125.47 | $125.47 | 659,777 |
| 2024-08-27 | $127.47 | $127.83 | $126.13 | $126.34 | $126.34 | 205,146 |
| 2024-08-26 | $127.69 | $128.75 | $126.72 | $127.56 | $127.56 | 213,281 |
| 2024-08-23 | $125.00 | $126.55 | $124.91 | $126.37 | $126.37 | 235,758 |
| 2024-08-22 | $124.25 | $124.89 | $123.88 | $124.27 | $124.27 | 190,028 |
| 2024-08-21 | $124.78 | $125.29 | $123.79 | $124.02 | $124.02 | 680,497 |
| 2024-08-20 | $127.09 | $127.09 | $123.86 | $124.06 | $124.06 | 301,413 |
| 2024-08-19 | $126.61 | $128.40 | $126.61 | $127.28 | $127.28 | 194,311 |
| 2024-08-16 | $125.69 | $126.75 | $125.69 | $126.53 | $126.53 | 178,599 |
| 2024-08-15 | $125.73 | $127.00 | $125.70 | $126.62 | $126.62 | 197,154 |
| 2024-08-14 | $124.59 | $125.48 | $124.09 | $124.95 | $124.95 | 311,461 |
| 2024-08-13 | $124.66 | $124.66 | $123.75 | $124.32 | $124.32 | 307,020 |
| 2024-08-12 | $125.50 | $126.09 | $124.83 | $125.49 | $125.49 | 295,351 |
| 2024-08-09 | $124.49 | $125.19 | $123.59 | $124.66 | $124.66 | 173,490 |
| 2024-08-08 | $122.41 | $124.66 | $122.40 | $124.54 | $124.54 | 198,384 |
| 2024-08-07 | $123.04 | $123.99 | $121.73 | $121.85 | $121.85 | 366,766 |
| 2024-08-06 | $121.19 | $122.60 | $120.62 | $121.28 | $121.28 | 424,176 |
| 2024-08-05 | $120.09 | $121.60 | $119.03 | $120.80 | $120.80 | 800,180 |
| 2024-08-02 | $126.28 | $126.28 | $122.36 | $123.41 | $123.41 | 685,997 |
| 2024-08-01 | $130.68 | $131.10 | $126.44 | $127.19 | $127.19 | 697,231 |
| 2024-07-31 | $131.45 | $131.87 | $130.59 | $130.67 | $130.67 | 344,915 |
| 2024-07-30 | $128.07 | $130.29 | $128.07 | $129.93 | $129.93 | 512,262 |
| 2024-07-29 | $129.28 | $129.39 | $127.06 | $128.01 | $128.01 | 282,143 |
| 2024-07-26 | $128.64 | $129.75 | $128.08 | $129.20 | $129.20 | 255,497 |
| 2024-07-25 | $126.63 | $129.26 | $126.29 | $128.65 | $128.65 | 328,407 |
| 2024-07-24 | $127.41 | $128.11 | $126.12 | $126.82 | $126.82 | 574,958 |
| 2024-07-23 | $128.56 | $128.62 | $126.77 | $127.04 | $127.04 | 239,228 |
| 2024-07-22 | $129.11 | $129.63 | $128.17 | $128.95 | $128.95 | 318,755 |
| 2024-07-19 | $130.78 | $131.54 | $129.35 | $129.61 | $129.61 | 195,456 |
| 2024-07-18 | $130.94 | $132.51 | $130.38 | $131.06 | $131.06 | 299,642 |
| 2024-07-17 | $130.41 | $132.01 | $130.07 | $130.95 | $130.95 | 240,828 |
| 2024-07-16 | $128.87 | $130.07 | $128.16 | $129.94 | $129.94 | 325,106 |
| 2024-07-15 | $128.22 | $130.41 | $127.69 | $129.42 | $129.42 | 378,959 |
| 2024-07-12 | $127.70 | $127.95 | $126.47 | $127.32 | $127.32 | 310,541 |
| 2024-07-11 | $125.37 | $127.08 | $124.80 | $126.95 | $126.95 | 266,683 |
| 2024-07-10 | $124.48 | $125.46 | $124.08 | $125.34 | $125.34 | 280,993 |
| 2024-07-09 | $124.53 | $125.84 | $124.15 | $124.50 | $124.50 | 220,528 |
| 2024-07-08 | $125.40 | $126.65 | $125.15 | $125.64 | $125.64 | 267,821 |
| 2024-07-05 | $128.10 | $128.12 | $125.68 | $126.15 | $126.15 | 256,363 |
| 2024-07-03 | $127.75 | $128.89 | $127.65 | $128.28 | $128.28 | 176,558 |
| 2024-07-02 | $128.80 | $128.85 | $126.92 | $127.69 | $127.69 | 338,764 |
| 2024-07-01 | $128.42 | $129.00 | $126.92 | $127.56 | $127.56 | 303,035 |
| 2024-06-28 | $128.11 | $128.68 | $127.27 | $127.57 | $127.57 | 339,128 |
| 2024-06-27 | $128.40 | $128.58 | $127.38 | $128.08 | $127.13 | 291,676 |
| 2024-06-26 | $128.88 | $128.88 | $127.10 | $127.83 | $126.89 | 472,496 |
| 2024-06-25 | $128.65 | $128.92 | $127.77 | $128.91 | $127.96 | 254,763 |
| 2024-06-24 | $126.00 | $129.13 | $126.00 | $128.66 | $127.71 | 369,053 |
| 2024-06-21 | $126.63 | $126.75 | $125.30 | $125.30 | $124.38 | 242,805 |
| 2024-06-20 | $124.50 | $126.79 | $124.10 | $126.16 | $125.23 | 285,602 |
| 2024-06-18 | $124.20 | $125.51 | $123.96 | $124.23 | $123.31 | 244,850 |
| 2024-06-17 | $123.17 | $124.02 | $122.66 | $123.53 | $122.62 | 253,968 |
| 2024-06-14 | $124.34 | $124.34 | $122.85 | $123.17 | $122.26 | 277,171 |
| 2024-06-13 | $125.53 | $125.69 | $123.81 | $124.54 | $124.54 | 435,273 |
| 2024-06-12 | $128.10 | $128.10 | $125.29 | $125.84 | $125.84 | 257,600 |
| 2024-06-11 | $126.38 | $127.05 | $125.50 | $126.96 | $126.96 | 190,197 |
| 2024-06-10 | $126.17 | $127.79 | $125.99 | $127.16 | $127.16 | 201,835 |
| 2024-06-07 | $126.12 | $127.09 | $125.22 | $125.70 | $125.70 | 169,622 |
| 2024-06-06 | $125.35 | $126.36 | $124.89 | $126.27 | $126.27 | 197,970 |
| 2024-06-05 | $125.90 | $126.04 | $125.01 | $125.74 | $125.74 | 203,917 |
| 2024-06-04 | $125.95 | $125.95 | $124.16 | $125.58 | $125.58 | 380,202 |
| 2024-06-03 | $130.22 | $130.22 | $126.23 | $127.03 | $127.03 | 371,836 |
| 2024-05-31 | $127.77 | $130.69 | $127.71 | $130.56 | $130.56 | 238,413 |
| 2024-05-30 | $126.88 | $127.95 | $126.88 | $127.56 | $127.56 | 217,591 |
| 2024-05-29 | $128.79 | $128.97 | $126.57 | $127.11 | $127.11 | 265,668 |
| 2024-05-28 | $128.43 | $129.63 | $128.17 | $129.36 | $129.36 | 499,006 |
| 2024-05-24 | $128.42 | $129.00 | $127.57 | $127.90 | $127.90 | 378,538 |
| 2024-05-23 | $129.55 | $130.11 | $127.48 | $127.69 | $127.69 | 545,979 |
| 2024-05-22 | $130.97 | $130.98 | $128.45 | $128.96 | $128.96 | 480,480 |
| 2024-05-21 | $131.76 | $132.82 | $131.42 | $131.55 | $131.55 | 353,998 |
| 2024-05-20 | $132.80 | $133.08 | $131.82 | $132.12 | $132.12 | 293,555 |
| 2024-05-17 | $131.23 | $132.90 | $131.21 | $132.74 | $132.74 | 324,165 |
| 2024-05-16 | $131.08 | $131.96 | $130.62 | $130.89 | $130.89 | 307,061 |
| 2024-05-15 | $130.93 | $131.49 | $128.92 | $131.30 | $131.30 | 475,217 |
| 2024-05-14 | $130.46 | $131.11 | $129.98 | $131.02 | $131.02 | 410,949 |
| 2024-05-13 | $131.27 | $131.77 | $130.13 | $130.57 | $130.57 | 906,631 |
| 2024-05-10 | $132.21 | $132.60 | $130.61 | $130.97 | $130.97 | 271,074 |
| 2024-05-09 | $130.24 | $131.87 | $130.24 | $131.83 | $131.83 | 265,809 |
| 2024-05-08 | $129.57 | $130.70 | $129.32 | $130.04 | $130.04 | 261,327 |
| 2024-05-07 | $130.41 | $131.21 | $130.22 | $130.24 | $130.24 | 399,737 |
| 2024-05-06 | $129.73 | $131.58 | $129.73 | $130.26 | $130.26 | 636,436 |
| 2024-05-03 | $129.20 | $129.46 | $127.63 | $129.17 | $129.17 | 467,859 |
| 2024-05-02 | $129.03 | $129.75 | $128.38 | $129.07 | $129.07 | 382,979 |
| 2024-05-01 | $130.09 | $130.49 | $127.49 | $128.23 | $128.23 | 713,339 |
| 2024-04-30 | $133.83 | $134.03 | $130.28 | $130.36 | $130.36 | 594,736 |
| 2024-04-29 | $133.34 | $134.70 | $133.12 | $134.44 | $134.44 | 313,067 |
| 2024-04-26 | $133.41 | $133.97 | $132.13 | $133.49 | $133.49 | 407,476 |
| 2024-04-25 | $133.76 | $134.95 | $132.70 | $134.56 | $134.56 | 366,044 |
| 2024-04-24 | $133.11 | $134.05 | $132.53 | $133.90 | $133.90 | 643,332 |
| 2024-04-23 | $132.42 | $133.83 | $131.79 | $133.71 | $133.71 | 650,644 |
| 2024-04-22 | $131.65 | $133.96 | $130.54 | $133.20 | $133.20 | 395,036 |
| 2024-04-19 | $130.71 | $133.05 | $130.69 | $132.25 | $132.25 | 537,970 |
| 2024-04-18 | $131.52 | $131.91 | $130.25 | $130.68 | $130.68 | 443,564 |
| 2024-04-17 | $131.30 | $132.53 | $130.21 | $130.97 | $130.97 | 400,797 |
| 2024-04-16 | $132.24 | $132.79 | $130.45 | $131.57 | $131.57 | 865,460 |
| 2024-04-15 | $134.56 | $135.21 | $132.45 | $132.67 | $132.67 | 675,034 |
| 2024-04-12 | $137.03 | $137.92 | $133.36 | $134.02 | $134.02 | 884,951 |
| 2024-04-11 | $136.76 | $136.76 | $134.30 | $135.96 | $135.96 | 451,801 |
| 2024-04-10 | $135.46 | $136.74 | $134.91 | $136.29 | $136.29 | 499,575 |
| 2024-04-09 | $136.32 | $136.75 | $134.91 | $135.81 | $135.81 | 551,679 |
| 2024-04-08 | $136.82 | $137.14 | $135.54 | $135.87 | $135.87 | 737,387 |
| 2024-04-05 | $135.70 | $137.17 | $134.94 | $136.70 | $136.70 | 427,666 |
| 2024-04-04 | $135.60 | $136.04 | $134.73 | $135.23 | $135.23 | 537,473 |
| 2024-04-03 | $134.78 | $135.57 | $134.47 | $135.40 | $135.40 | 615,463 |
| 2024-04-02 | $133.21 | $134.46 | $132.58 | $134.33 | $134.33 | 528,597 |
| 2024-04-01 | $132.06 | $132.90 | $130.80 | $132.57 | $132.57 | 657,834 |
| 2024-03-28 | $130.99 | $131.91 | $130.50 | $131.70 | $131.70 | 475,730 |
| 2024-03-27 | $128.80 | $130.31 | $128.50 | $130.28 | $130.28 | 453,867 |
| 2024-03-26 | $130.18 | $130.47 | $128.85 | $129.02 | $129.02 | 540,649 |
| 2024-03-25 | $129.20 | $130.93 | $129.20 | $130.00 | $130.00 | 374,952 |
| 2024-03-22 | $129.29 | $129.51 | $128.61 | $128.90 | $128.90 | 297,148 |
| 2024-03-21 | $129.74 | $130.41 | $129.30 | $130.12 | $129.16 | 467,352 |
| 2024-03-20 | $128.74 | $129.89 | $128.50 | $129.48 | $128.53 | 511,645 |
| 2024-03-19 | $127.93 | $129.54 | $127.87 | $129.51 | $128.56 | 369,319 |
| 2024-03-18 | $128.08 | $128.36 | $126.95 | $128.01 | $127.07 | 367,370 |
| 2024-03-15 | $127.10 | $128.41 | $126.91 | $127.59 | $126.65 | 529,160 |
| 2024-03-14 | $126.37 | $127.18 | $125.88 | $127.18 | $126.24 | 441,773 |
| 2024-03-13 | $125.00 | $126.61 | $125.00 | $125.89 | $124.96 | 488,806 |
| 2024-03-12 | $124.28 | $124.45 | $123.37 | $123.99 | $123.08 | 431,152 |
| 2024-03-11 | $122.71 | $124.21 | $122.10 | $124.16 | $123.25 | 336,919 |
| 2024-03-08 | $122.55 | $123.07 | $122.26 | $122.91 | $122.91 | 589,937 |
| 2024-03-07 | $121.71 | $123.15 | $121.64 | $122.51 | $122.51 | 404,948 |
| 2024-03-06 | $122.16 | $122.74 | $121.25 | $121.48 | $121.48 | 477,171 |
| 2024-03-05 | $120.14 | $121.96 | $120.03 | $121.12 | $121.12 | 432,439 |
| 2024-03-04 | $121.74 | $122.07 | $120.25 | $120.31 | $120.31 | 465,700 |
| 2024-03-01 | $121.00 | $122.26 | $120.96 | $121.68 | $121.68 | 419,015 |
| 2024-02-29 | $120.01 | $120.61 | $119.64 | $120.08 | $120.08 | 365,528 |
| 2024-02-28 | $119.97 | $120.87 | $119.08 | $119.57 | $119.57 | 572,009 |
| 2024-02-27 | $120.39 | $120.82 | $119.30 | $119.82 | $119.82 | 370,779 |
| 2024-02-26 | $119.84 | $121.00 | $119.12 | $120.26 | $120.26 | 288,421 |
| 2024-02-23 | $119.57 | $120.25 | $118.70 | $119.87 | $119.87 | 445,020 |
| 2024-02-22 | $119.60 | $121.15 | $119.27 | $120.64 | $120.64 | 434,020 |
| 2024-02-21 | $118.55 | $120.71 | $118.55 | $120.53 | $120.53 | 418,478 |
| 2024-02-20 | $119.23 | $119.39 | $117.98 | $118.17 | $118.17 | 515,880 |
| 2024-02-16 | $119.47 | $120.22 | $118.87 | $119.28 | $119.28 | 543,863 |
| 2024-02-15 | $115.97 | $119.64 | $115.97 | $119.23 | $119.23 | 721,776 |
| 2024-02-14 | $116.86 | $117.28 | $115.36 | $115.96 | $115.96 | 792,288 |
| 2024-02-13 | $117.34 | $117.66 | $115.31 | $116.07 | $116.07 | 720,350 |
| 2024-02-12 | $116.26 | $117.71 | $116.26 | $117.33 | $117.33 | 571,823 |
| 2024-02-09 | $117.68 | $118.31 | $115.89 | $116.01 | $116.01 | 431,504 |
| 2024-02-08 | $116.36 | $118.06 | $116.34 | $117.68 | $117.68 | 556,201 |
| 2024-02-07 | $116.49 | $116.98 | $115.47 | $116.43 | $116.43 | 397,393 |
| 2024-02-06 | $116.04 | $117.23 | $115.64 | $116.23 | $116.23 | 522,021 |
| 2024-02-05 | $115.50 | $116.35 | $114.45 | $115.60 | $115.60 | 663,621 |
| 2024-02-02 | $116.87 | $117.10 | $115.29 | $116.03 | $116.03 | 633,981 |
| 2024-02-01 | $117.02 | $117.64 | $115.24 | $116.24 | $116.24 | 778,439 |
| 2024-01-31 | $118.86 | $118.86 | $116.36 | $116.36 | $116.36 | 1,508,245 |
| 2024-01-30 | $116.38 | $118.72 | $115.91 | $118.71 | $118.71 | 1,272,763 |
| 2024-01-29 | $117.45 | $117.61 | $116.28 | $117.61 | $117.61 | 657,069 |
| 2024-01-26 | $116.71 | $117.71 | $115.89 | $117.67 | $117.67 | 638,455 |
| 2024-01-25 | $115.46 | $116.81 | $114.53 | $116.76 | $116.76 | 528,537 |
| 2024-01-24 | $113.47 | $114.58 | $112.99 | $114.47 | $114.47 | 713,386 |
| 2024-01-23 | $112.29 | $113.77 | $112.18 | $112.84 | $112.84 | 517,562 |
| 2024-01-22 | $111.94 | $112.85 | $111.18 | $112.50 | $112.50 | 660,327 |
| 2024-01-19 | $111.88 | $112.13 | $111.28 | $112.05 | $112.05 | 505,085 |
| 2024-01-18 | $112.02 | $112.08 | $110.51 | $111.77 | $111.77 | 730,633 |
| 2024-01-17 | $111.57 | $112.87 | $111.34 | $111.88 | $111.88 | 569,278 |
| 2024-01-16 | $115.10 | $115.40 | $112.70 | $112.80 | $112.80 | 669,823 |
| 2024-01-12 | $115.94 | $116.42 | $114.84 | $115.53 | $115.53 | 596,815 |
| 2024-01-11 | $114.43 | $114.76 | $113.70 | $114.02 | $114.02 | 603,803 |
| 2024-01-10 | $115.20 | $115.20 | $113.45 | $113.90 | $113.90 | 637,617 |
| 2024-01-09 | $116.99 | $116.99 | $114.70 | $115.07 | $115.07 | 431,843 |
| 2024-01-08 | $116.12 | $116.94 | $114.58 | $116.88 | $116.88 | 853,848 |
| 2024-01-05 | $118.91 | $119.03 | $117.59 | $118.23 | $118.23 | 315,198 |
| 2024-01-04 | $120.94 | $121.35 | $117.90 | $118.09 | $118.09 | 813,276 |
| 2024-01-03 | $118.49 | $120.53 | $117.87 | $120.00 | $120.00 | 482,123 |
| 2024-01-02 | $117.96 | $119.55 | $117.96 | $118.45 | $118.45 | 551,105 |
| 2023-12-29 | $117.95 | $118.18 | $117.03 | $117.28 | $117.28 | 582,664 |
| 2023-12-28 | $118.88 | $119.35 | $117.64 | $117.68 | $117.68 | 518,407 |
| 2023-12-27 | $119.94 | $120.38 | $119.08 | $119.37 | $119.37 | 586,904 |
| 2023-12-26 | $119.94 | $120.61 | $119.50 | $120.07 | $120.07 | 523,579 |
| 2023-12-22 | $119.32 | $119.87 | $118.70 | $118.92 | $118.92 | 397,806 |
| 2023-12-21 | $118.16 | $118.62 | $117.38 | $118.59 | $118.59 | 424,896 |
| 2023-12-20 | $119.53 | $120.26 | $117.82 | $117.92 | $117.92 | 387,486 |
| 2023-12-19 | $118.01 | $119.23 | $117.70 | $119.22 | $119.22 | 553,741 |
| 2023-12-18 | $119.50 | $120.52 | $118.70 | $118.83 | $117.78 | 526,693 |
| 2023-12-15 | $117.71 | $118.11 | $116.83 | $117.71 | $116.67 | 611,373 |
| 2023-12-14 | $116.25 | $118.57 | $116.25 | $118.42 | $117.38 | 860,770 |
| 2023-12-13 | $113.56 | $115.04 | $112.97 | $114.94 | $113.93 | 717,398 |
| 2023-12-12 | $113.85 | $114.03 | $112.68 | $113.37 | $112.37 | 667,869 |
| 2023-12-11 | $114.95 | $115.40 | $114.44 | $115.07 | $114.06 | 713,805 |
| 2023-12-08 | $114.45 | $115.33 | $114.24 | $115.00 | $113.99 | 1,291,829 |
| 2023-12-07 | $114.87 | $115.45 | $113.28 | $113.65 | $112.65 | 918,322 |
| 2023-12-06 | $115.56 | $116.28 | $113.98 | $114.23 | $113.22 | 823,276 |
| 2023-12-05 | $118.37 | $118.56 | $116.21 | $116.32 | $115.29 | 835,230 |
| 2023-12-04 | $118.29 | $119.26 | $117.72 | $118.41 | $117.37 | 545,235 |
| 2023-12-01 | $118.32 | $120.59 | $117.92 | $119.24 | $118.19 | 553,163 |
| 2023-11-30 | $118.76 | $120.32 | $117.15 | $118.52 | $117.48 | 539,532 |
| 2023-11-29 | $119.35 | $119.38 | $117.40 | $117.71 | $116.67 | 699,580 |
| 2023-11-28 | $118.75 | $119.66 | $118.40 | $118.55 | $117.51 | 437,955 |
| 2023-11-27 | $118.52 | $118.81 | $117.56 | $118.56 | $117.52 | 469,760 |
| 2023-11-24 | $118.52 | $120.01 | $118.52 | $119.13 | $118.08 | 193,495 |
| 2023-11-22 | $116.24 | $118.69 | $115.55 | $118.53 | $117.49 | 459,305 |
| 2023-11-21 | $118.22 | $118.87 | $117.58 | $118.62 | $117.57 | 542,824 |
| 2023-11-20 | $119.68 | $120.01 | $118.90 | $118.90 | $117.85 | 807,573 |
| 2023-11-17 | $117.44 | $119.50 | $117.18 | $118.77 | $118.77 | 482,369 |
| 2023-11-16 | $117.58 | $117.98 | $115.11 | $116.38 | $116.38 | 725,136 |
| 2023-11-15 | $118.82 | $120.33 | $118.61 | $118.73 | $118.73 | 477,212 |
| 2023-11-14 | $118.50 | $119.39 | $118.17 | $119.08 | $119.08 | 552,076 |
| 2023-11-13 | $117.25 | $118.16 | $116.88 | $117.91 | $117.91 | 486,525 |
| 2023-11-10 | $117.01 | $117.37 | $115.98 | $117.03 | $117.03 | 453,935 |
| 2023-11-09 | $116.80 | $117.32 | $115.80 | $115.88 | $115.88 | 674,986 |
| 2023-11-08 | $117.05 | $117.87 | $116.10 | $116.14 | $116.14 | 620,381 |
| 2023-11-07 | $118.69 | $118.94 | $117.17 | $117.56 | $117.56 | 586,258 |
| 2023-11-06 | $122.77 | $122.81 | $120.08 | $120.48 | $120.48 | 919,741 |
| 2023-11-03 | $123.21 | $123.55 | $121.42 | $122.19 | $122.19 | 357,405 |
| 2023-11-02 | $119.97 | $123.46 | $119.34 | $123.30 | $123.30 | 547,748 |
| 2023-11-01 | $120.63 | $121.33 | $119.50 | $119.68 | $119.68 | 445,597 |
| 2023-10-31 | $119.65 | $120.16 | $118.41 | $119.94 | $119.94 | 583,761 |
| 2023-10-30 | $119.48 | $120.39 | $118.33 | $119.49 | $119.49 | 566,009 |
| 2023-10-27 | $121.65 | $122.07 | $118.73 | $119.15 | $119.15 | 2,760,073 |
| 2023-10-26 | $121.49 | $122.18 | $120.35 | $121.66 | $121.66 | 441,586 |
| 2023-10-25 | $122.83 | $123.46 | $121.95 | $122.56 | $122.56 | 483,550 |
| 2023-10-24 | $124.82 | $124.82 | $122.84 | $122.87 | $122.87 | 450,007 |
| 2023-10-23 | $125.47 | $125.72 | $123.87 | $124.40 | $124.40 | 476,608 |
| 2023-10-20 | $128.49 | $128.79 | $126.05 | $126.44 | $126.44 | 988,591 |
| 2023-10-19 | $128.30 | $129.64 | $127.17 | $128.68 | $128.68 | 665,752 |
| 2023-10-18 | $128.22 | $129.40 | $128.07 | $128.78 | $128.78 | 1,196,173 |
| 2023-10-17 | $126.07 | $128.17 | $126.07 | $127.77 | $127.77 | 1,075,409 |
| 2023-10-16 | $126.41 | $126.77 | $125.22 | $126.41 | $126.41 | 450,172 |
| 2023-10-13 | $125.01 | $126.37 | $124.41 | $125.78 | $125.78 | 312,476 |
| 2023-10-12 | $124.29 | $124.29 | $122.43 | $123.04 | $123.04 | 295,174 |
| 2023-10-11 | $122.63 | $123.09 | $121.40 | $122.97 | $122.97 | 397,831 |
| 2023-10-10 | $124.61 | $125.24 | $123.77 | $124.36 | $124.36 | 336,330 |
| 2023-10-09 | $123.55 | $124.74 | $122.62 | $124.35 | $124.35 | 513,161 |
| 2023-10-06 | $119.18 | $121.18 | $117.97 | $120.07 | $120.07 | 551,703 |
| 2023-10-05 | $118.40 | $120.37 | $118.38 | $119.36 | $119.36 | 481,601 |
| 2023-10-04 | $122.22 | $122.32 | $118.85 | $119.82 | $119.82 | 996,672 |
| 2023-10-03 | $123.73 | $124.24 | $122.78 | $124.02 | $124.02 | 515,481 |
| 2023-10-02 | $126.64 | $126.86 | $123.19 | $124.15 | $124.15 | 563,265 |
| 2023-09-29 | $129.29 | $129.29 | $126.33 | $126.74 | $126.74 | 522,536 |
| 2023-09-28 | $128.84 | $130.07 | $128.39 | $129.30 | $129.30 | 398,439 |
| 2023-09-27 | $128.35 | $130.50 | $127.86 | $130.03 | $129.16 | 1,021,550 |
| 2023-09-26 | $126.65 | $127.49 | $126.20 | $126.78 | $125.94 | 509,800 |
| 2023-09-25 | $125.73 | $127.64 | $125.63 | $127.48 | $126.63 | 1,125,522 |
| 2023-09-22 | $126.35 | $127.35 | $125.68 | $125.72 | $124.88 | 378,904 |
| 2023-09-21 | $127.90 | $128.29 | $125.32 | $125.45 | $124.62 | 684,875 |
| 2023-09-20 | $127.79 | $129.29 | $127.18 | $127.29 | $126.44 | 792,244 |
| 2023-09-19 | $130.74 | $130.78 | $127.73 | $128.45 | $127.60 | 361,388 |
| 2023-09-18 | $129.94 | $130.38 | $128.86 | $129.63 | $128.77 | 506,632 |
| 2023-09-15 | $129.75 | $130.65 | $128.76 | $128.89 | $128.03 | 464,801 |
| 2023-09-14 | $130.30 | $131.07 | $130.08 | $130.52 | $129.65 | 544,542 |
| 2023-09-13 | $130.27 | $130.51 | $128.36 | $129.00 | $128.14 | 403,818 |
| 2023-09-12 | $128.27 | $130.27 | $128.24 | $130.05 | $129.18 | 464,499 |
| 2023-09-11 | $129.46 | $130.01 | $126.57 | $127.11 | $126.26 | 1,879,900 |
| 2023-09-08 | $128.15 | $129.62 | $128.09 | $128.85 | $128.85 | 416,920 |
| 2023-09-07 | $127.80 | $128.60 | $127.26 | $127.53 | $127.53 | 320,160 |
| 2023-09-06 | $127.63 | $128.46 | $126.81 | $127.72 | $127.72 | 413,377 |
| 2023-09-05 | $128.00 | $129.08 | $127.68 | $127.74 | $127.74 | 388,224 |
| 2023-09-01 | $126.00 | $127.44 | $126.00 | $127.21 | $127.21 | 533,095 |
| 2023-08-31 | $125.03 | $125.03 | $123.84 | $124.63 | $124.63 | 313,000 |
| 2023-08-30 | $124.17 | $124.81 | $123.98 | $124.48 | $124.48 | 285,918 |
| 2023-08-29 | $123.73 | $124.00 | $122.53 | $123.83 | $123.83 | 396,029 |
| 2023-08-28 | $122.92 | $124.29 | $122.73 | $123.45 | $123.45 | 276,079 |
| 2023-08-25 | $122.12 | $123.13 | $121.06 | $122.57 | $122.57 | 336,514 |
| 2023-08-24 | $121.25 | $122.70 | $121.14 | $121.33 | $121.33 | 325,858 |
| 2023-08-23 | $121.50 | $122.47 | $120.43 | $122.26 | $122.26 | 267,269 |
| 2023-08-22 | $123.85 | $124.19 | $122.61 | $122.65 | $122.65 | 313,896 |
| 2023-08-21 | $124.79 | $125.33 | $122.76 | $123.54 | $123.54 | 571,083 |
| 2023-08-18 | $122.22 | $124.32 | $121.99 | $124.28 | $124.28 | 376,421 |
| 2023-08-17 | $123.11 | $124.62 | $123.00 | $123.01 | $123.01 | 417,854 |
| 2023-08-16 | $122.60 | $124.02 | $121.51 | $121.53 | $121.53 | 383,243 |
| 2023-08-15 | $124.11 | $124.29 | $122.34 | $122.50 | $122.50 | 436,917 |
| 2023-08-14 | $125.32 | $125.61 | $124.21 | $125.09 | $125.09 | 540,348 |
| 2023-08-11 | $123.87 | $125.88 | $123.79 | $125.68 | $125.68 | 513,693 |
| 2023-08-10 | $124.22 | $125.44 | $123.05 | $123.91 | $123.91 | 426,092 |
| 2023-08-09 | $123.56 | $125.29 | $123.00 | $124.07 | $124.07 | 517,511 |
| 2023-08-08 | $120.23 | $122.54 | $118.98 | $122.51 | $122.51 | 352,644 |
| 2023-08-07 | $122.12 | $122.56 | $121.43 | $121.81 | $121.81 | 270,869 |
| 2023-08-04 | $122.16 | $123.47 | $121.55 | $121.59 | $121.59 | 327,831 |
| 2023-08-03 | $120.32 | $122.51 | $119.75 | $121.43 | $121.43 | 419,209 |
| 2023-08-02 | $120.83 | $121.33 | $119.00 | $120.10 | $120.10 | 347,873 |
| 2023-08-01 | $121.58 | $121.91 | $120.33 | $121.66 | $121.66 | 410,327 |
| 2023-07-31 | $120.99 | $122.50 | $120.77 | $122.25 | $122.25 | 398,073 |
| 2023-07-28 | $119.41 | $119.98 | $118.18 | $119.87 | $119.87 | 282,585 |
| 2023-07-27 | $120.82 | $121.27 | $118.99 | $119.29 | $119.29 | 1,179,389 |
| 2023-07-26 | $119.05 | $120.60 | $118.93 | $120.15 | $120.15 | 686,164 |
| 2023-07-25 | $119.15 | $120.76 | $118.71 | $120.17 | $120.17 | 483,899 |
| 2023-07-24 | $118.10 | $120.31 | $118.10 | $119.46 | $119.46 | 517,071 |
| 2023-07-21 | $117.06 | $117.61 | $116.52 | $117.57 | $117.57 | 396,676 |
| 2023-07-20 | $116.33 | $116.89 | $115.69 | $116.64 | $116.64 | 499,970 |
| 2023-07-19 | $114.86 | $116.17 | $114.63 | $115.35 | $115.35 | 1,335,449 |
| 2023-07-18 | $113.23 | $115.86 | $113.06 | $114.84 | $114.84 | 689,493 |
| 2023-07-17 | $113.01 | $113.83 | $112.68 | $113.39 | $113.39 | 1,770,803 |
| 2023-07-14 | $115.90 | $115.90 | $113.16 | $113.39 | $113.39 | 1,897,790 |
| 2023-07-13 | $116.87 | $117.73 | $115.56 | $116.44 | $116.44 | 472,993 |
| 2023-07-12 | $116.93 | $117.63 | $116.26 | $116.90 | $116.90 | 536,222 |
| 2023-07-11 | $113.94 | $116.12 | $113.84 | $115.97 | $115.97 | 825,954 |
| 2023-07-10 | $112.31 | $113.57 | $112.23 | $113.40 | $113.40 | 289,902 |
| 2023-07-07 | $109.56 | $113.55 | $109.49 | $112.60 | $112.60 | 374,931 |
| 2023-07-06 | $111.46 | $112.15 | $109.14 | $110.08 | $110.08 | 513,478 |
| 2023-07-05 | $113.97 | $113.97 | $112.06 | $112.68 | $112.68 | 997,489 |
| 2023-07-03 | $113.10 | $114.01 | $112.83 | $113.25 | $113.25 | 242,466 |
| 2023-06-30 | $112.83 | $113.48 | $112.05 | $112.89 | $112.89 | 407,348 |
| 2023-06-29 | $111.09 | $112.13 | $110.70 | $112.13 | $112.13 | 341,092 |
| 2023-06-28 | $110.56 | $111.79 | $109.49 | $111.64 | $110.67 | 408,431 |
| 2023-06-27 | $110.06 | $111.04 | $109.47 | $110.61 | $109.65 | 386,083 |
| 2023-06-26 | $108.30 | $110.94 | $108.30 | $110.20 | $109.24 | 416,443 |
| 2023-06-23 | $108.04 | $108.70 | $107.63 | $108.41 | $107.47 | 482,224 |
| 2023-06-22 | $109.63 | $109.82 | $108.85 | $109.37 | $108.42 | 410,516 |
| 2023-06-21 | $109.43 | $111.69 | $109.36 | $110.83 | $109.87 | 363,902 |
| 2023-06-20 | $111.45 | $111.46 | $108.98 | $109.81 | $108.86 | 678,754 |
| 2023-06-16 | $112.82 | $113.05 | $111.85 | $112.24 | $112.24 | 427,663 |
| 2023-06-15 | $111.20 | $113.16 | $111.20 | $112.31 | $112.31 | 419,049 |
| 2023-06-14 | $113.10 | $113.63 | $110.19 | $110.98 | $110.98 | 515,902 |
| 2023-06-13 | $112.61 | $114.29 | $112.03 | $112.09 | $112.09 | 449,937 |
| 2023-06-12 | $111.09 | $112.67 | $110.75 | $111.47 | $111.47 | 442,914 |
| 2023-06-09 | $113.34 | $113.94 | $112.49 | $112.75 | $112.75 | 369,959 |
| 2023-06-08 | $114.02 | $114.33 | $111.58 | $113.47 | $113.47 | 487,544 |
| 2023-06-07 | $111.32 | $114.03 | $111.32 | $113.92 | $113.92 | 441,378 |
| 2023-06-06 | $108.57 | $110.94 | $108.34 | $110.78 | $110.78 | 445,625 |
| 2023-06-05 | $112.39 | $112.39 | $109.74 | $109.91 | $109.91 | 354,900 |
| 2023-06-02 | $109.14 | $111.25 | $108.74 | $110.70 | $110.70 | 611,549 |
| 2023-06-01 | $106.05 | $108.47 | $105.51 | $107.35 | $107.35 | 598,464 |
| 2023-05-31 | $106.18 | $106.73 | $105.57 | $105.87 | $105.87 | 455,270 |
| 2023-05-30 | $107.34 | $107.88 | $106.67 | $107.80 | $107.80 | 482,294 |
| 2023-05-26 | $109.91 | $110.26 | $108.34 | $108.88 | $108.88 | 369,260 |
| 2023-05-25 | $109.98 | $109.98 | $108.36 | $109.34 | $109.34 | 382,706 |
| 2023-05-24 | $111.65 | $112.33 | $110.57 | $111.45 | $111.45 | 381,467 |
| 2023-05-23 | $110.59 | $112.33 | $110.59 | $111.01 | $111.01 | 548,677 |
| 2023-05-22 | $109.62 | $111.03 | $109.62 | $109.95 | $109.95 | 306,172 |
| 2023-05-19 | $110.27 | $110.92 | $109.51 | $109.98 | $109.98 | 426,680 |
| 2023-05-18 | $107.89 | $109.42 | $107.03 | $109.22 | $109.22 | 420,441 |
| 2023-05-17 | $107.30 | $108.96 | $106.68 | $108.37 | $108.37 | 476,013 |
| 2023-05-16 | $108.69 | $108.92 | $106.22 | $106.25 | $106.25 | 395,090 |
| 2023-05-15 | $108.72 | $109.69 | $108.13 | $109.04 | $109.04 | 467,446 |
| 2023-05-12 | $108.60 | $109.22 | $107.49 | $108.29 | $108.29 | 806,018 |
| 2023-05-11 | $108.02 | $108.63 | $107.31 | $108.04 | $108.04 | 680,724 |
| 2023-05-10 | $111.08 | $111.24 | $108.58 | $109.49 | $109.49 | 530,575 |
| 2023-05-09 | $109.76 | $111.58 | $109.52 | $110.56 | $110.56 | 348,457 |
| 2023-05-08 | $111.97 | $112.62 | $110.48 | $110.51 | $110.51 | 384,899 |
| 2023-05-05 | $110.02 | $111.28 | $109.94 | $110.44 | $110.44 | 396,008 |
| 2023-05-04 | $108.44 | $109.62 | $107.03 | $107.42 | $107.42 | 880,710 |
| 2023-05-03 | $109.25 | $110.21 | $108.48 | $108.51 | $108.51 | 532,500 |
| 2023-05-02 | $114.38 | $114.39 | $109.58 | $110.67 | $110.67 | 610,794 |
| 2023-05-01 | $115.47 | $116.88 | $115.01 | $115.63 | $115.63 | 274,403 |
| 2023-04-28 | $114.72 | $117.64 | $114.41 | $116.94 | $116.94 | 384,520 |
| 2023-04-27 | $114.50 | $115.36 | $113.54 | $115.07 | $115.07 | 276,859 |
| 2023-04-26 | $115.51 | $116.36 | $113.85 | $114.46 | $114.46 | 371,851 |
| 2023-04-25 | $117.40 | $117.51 | $115.45 | $115.98 | $115.98 | 351,334 |
| 2023-04-24 | $116.23 | $119.02 | $116.23 | $118.48 | $118.48 | 348,463 |
| 2023-04-21 | $117.83 | $117.83 | $116.12 | $116.62 | $116.62 | 246,866 |
| 2023-04-20 | $117.00 | $117.34 | $116.07 | $117.32 | $117.32 | 406,204 |
| 2023-04-19 | $117.71 | $118.60 | $117.12 | $118.46 | $118.46 | 400,818 |
| 2023-04-18 | $118.28 | $119.20 | $117.65 | $118.90 | $118.90 | 295,483 |
| 2023-04-17 | $119.76 | $120.09 | $118.18 | $118.59 | $118.59 | 330,120 |
| 2023-04-14 | $120.02 | $120.79 | $119.35 | $119.99 | $119.99 | 590,817 |
| 2023-04-13 | $119.11 | $120.26 | $118.80 | $119.89 | $119.89 | 523,070 |
| 2023-04-12 | $120.00 | $120.23 | $118.88 | $119.15 | $119.15 | 791,964 |
| 2023-04-11 | $118.42 | $119.87 | $118.00 | $119.14 | $119.14 | 622,762 |
| 2023-04-10 | $117.28 | $119.37 | $117.28 | $118.07 | $118.07 | 322,344 |
| 2023-04-06 | $118.78 | $118.78 | $116.95 | $117.18 | $117.18 | 340,468 |
| 2023-04-05 | $117.64 | $118.96 | $116.59 | $118.94 | $118.94 | 479,088 |
| 2023-04-04 | $119.92 | $119.99 | $116.25 | $117.34 | $117.34 | 764,985 |
| 2023-04-03 | $119.33 | $120.35 | $118.60 | $119.68 | $119.68 | 645,112 |
| 2023-03-31 | $113.85 | $114.55 | $113.54 | $114.23 | $114.23 | 478,979 |
| 2023-03-30 | $114.11 | $114.28 | $112.92 | $113.56 | $113.56 | 666,565 |
| 2023-03-29 | $113.06 | $113.39 | $112.18 | $113.26 | $113.26 | 1,232,145 |
| 2023-03-28 | $109.60 | $112.23 | $109.60 | $111.65 | $111.65 | 358,870 |
| 2023-03-27 | $108.83 | $110.59 | $107.90 | $109.97 | $109.97 | 413,822 |
| 2023-03-24 | $105.04 | $107.94 | $104.71 | $107.55 | $107.55 | 603,970 |
| 2023-03-23 | $110.37 | $111.40 | $107.19 | $108.24 | $107.23 | 409,474 |
| 2023-03-22 | $112.44 | $112.77 | $109.74 | $109.79 | $108.77 | 583,804 |
| 2023-03-21 | $110.76 | $112.62 | $110.54 | $112.23 | $111.19 | 615,959 |
| 2023-03-20 | $106.28 | $109.23 | $106.28 | $108.52 | $108.52 | 833,620 |
| 2023-03-17 | $107.41 | $108.28 | $105.36 | $106.22 | $106.22 | 1,208,064 |
| 2023-03-16 | $104.69 | $108.37 | $104.17 | $108.10 | $108.10 | 1,625,647 |
| 2023-03-15 | $109.12 | $109.40 | $105.24 | $106.98 | $106.98 | 1,082,071 |
| 2023-03-14 | $112.33 | $115.75 | $111.10 | $113.02 | $113.02 | 594,325 |
| 2023-03-13 | $111.79 | $114.36 | $109.81 | $112.10 | $112.10 | 744,819 |
| 2023-03-10 | $115.98 | $117.80 | $114.00 | $114.60 | $114.60 | 412,666 |
| 2023-03-09 | $118.83 | $120.30 | $116.17 | $116.30 | $116.30 | 359,265 |
| 2023-03-08 | $118.88 | $120.30 | $117.02 | $118.20 | $118.20 | 247,644 |
| 2023-03-07 | $120.80 | $121.01 | $119.07 | $119.48 | $119.48 | 314,651 |
| 2023-03-06 | $120.98 | $121.68 | $120.39 | $121.54 | $121.54 | 339,528 |
| 2023-03-03 | $118.79 | $122.31 | $118.48 | $121.86 | $121.86 | 249,230 |
| 2023-03-02 | $118.64 | $120.50 | $118.18 | $120.13 | $120.13 | 310,201 |
| 2023-03-01 | $116.67 | $119.46 | $116.30 | $118.93 | $118.93 | 331,722 |
| 2023-02-28 | $119.30 | $119.30 | $116.60 | $116.60 | $116.60 | 255,577 |
| 2023-02-27 | $118.02 | $118.74 | $117.18 | $118.32 | $118.32 | 255,634 |
| 2023-02-24 | $116.71 | $118.03 | $115.43 | $117.87 | $117.87 | 248,243 |
| 2023-02-23 | $117.38 | $118.23 | $116.30 | $117.57 | $117.57 | 264,106 |
| 2023-02-22 | $116.23 | $117.15 | $114.63 | $115.71 | $115.71 | 409,340 |
| 2023-02-21 | $116.79 | $117.92 | $116.34 | $116.53 | $116.53 | 292,303 |
| 2023-02-17 | $120.00 | $120.01 | $116.80 | $117.29 | $117.29 | 383,462 |
| 2023-02-16 | $122.43 | $123.45 | $121.64 | $121.76 | $121.76 | 204,959 |
| 2023-02-15 | $123.48 | $123.48 | $121.28 | $122.98 | $122.98 | 314,099 |
| 2023-02-14 | $123.84 | $125.65 | $123.36 | $124.83 | $124.83 | 203,415 |
| 2023-02-13 | $124.38 | $125.18 | $123.14 | $124.62 | $124.62 | 418,496 |
| 2023-02-10 | $122.25 | $125.34 | $122.23 | $125.12 | $125.12 | 398,144 |
| 2023-02-09 | $121.66 | $121.87 | $120.29 | $120.37 | $120.37 | 322,689 |
| 2023-02-08 | $122.40 | $123.19 | $120.75 | $121.52 | $121.52 | 274,350 |
| 2023-02-07 | $119.64 | $122.72 | $118.90 | $122.48 | $122.48 | 431,614 |
| 2023-02-06 | $119.52 | $120.33 | $117.47 | $118.80 | $118.80 | 334,982 |
| 2023-02-03 | $120.19 | $122.27 | $119.32 | $119.44 | $119.44 | 490,221 |
| 2023-02-02 | $122.27 | $122.27 | $118.42 | $119.71 | $119.71 | 1,257,119 |
| 2023-02-01 | $124.35 | $124.78 | $120.74 | $122.59 | $122.59 | 709,198 |
| 2023-01-31 | $123.18 | $125.00 | $122.00 | $124.88 | $124.88 | 362,722 |
| 2023-01-30 | $125.32 | $125.60 | $123.43 | $123.53 | $123.53 | 568,962 |
| 2023-01-27 | $128.46 | $128.90 | $126.23 | $126.38 | $126.38 | 388,071 |
| 2023-01-26 | $126.87 | $128.78 | $125.39 | $128.70 | $128.70 | 401,160 |
| 2023-01-25 | $124.15 | $124.96 | $122.40 | $124.93 | $124.93 | 468,894 |
| 2023-01-24 | $125.23 | $125.23 | $123.12 | $125.01 | $125.01 | 393,362 |
| 2023-01-23 | $125.90 | $126.77 | $125.07 | $125.43 | $125.43 | 305,872 |
| 2023-01-20 | $124.13 | $125.58 | $123.07 | $125.34 | $125.34 | 234,783 |
| 2023-01-19 | $121.74 | $124.31 | $121.36 | $123.74 | $123.74 | 321,889 |
| 2023-01-18 | $125.41 | $126.82 | $122.29 | $122.36 | $122.36 | 470,719 |
| 2023-01-17 | $125.01 | $126.07 | $124.27 | $124.70 | $124.70 | 445,943 |
| 2023-01-13 | $124.26 | $124.92 | $122.86 | $124.57 | $124.57 | 401,431 |
| 2023-01-12 | $122.50 | $125.15 | $122.48 | $124.30 | $124.30 | 643,519 |
| 2023-01-11 | $122.50 | $122.70 | $120.54 | $121.85 | $121.85 | 831,032 |
| 2023-01-10 | $121.03 | $121.57 | $119.48 | $121.43 | $121.43 | 268,383 |
| 2023-01-09 | $122.76 | $122.88 | $120.20 | $120.43 | $120.43 | 486,874 |
| 2023-01-06 | $120.00 | $122.16 | $119.80 | $120.64 | $120.64 | 516,779 |
| 2023-01-05 | $116.51 | $119.20 | $116.25 | $118.63 | $118.63 | 439,553 |
| 2023-01-04 | $114.56 | $117.28 | $114.46 | $116.68 | $116.68 | 555,342 |
| 2023-01-03 | $120.37 | $120.92 | $115.14 | $116.47 | $116.47 | 1,032,470 |
| 2022-12-30 | $119.77 | $121.45 | $119.77 | $121.28 | $121.28 | 466,012 |
| 2022-12-29 | $118.45 | $120.99 | $118.45 | $120.52 | $120.52 | 442,841 |
| 2022-12-28 | $121.98 | $121.99 | $118.72 | $119.14 | $119.14 | 496,164 |
| 2022-12-27 | $121.70 | $122.61 | $121.05 | $122.27 | $122.27 | 519,004 |
| 2022-12-23 | $118.15 | $121.05 | $118.15 | $121.05 | $121.05 | 550,966 |
| 2022-12-22 | $120.06 | $120.27 | $114.85 | $117.19 | $117.19 | 564,854 |
| 2022-12-21 | $119.85 | $120.60 | $118.41 | $120.19 | $120.19 | 580,389 |
| 2022-12-20 | $116.15 | $118.48 | $115.92 | $117.83 | $117.83 | 635,560 |
| 2022-12-19 | $117.03 | $117.77 | $115.18 | $116.06 | $116.06 | 375,780 |
| 2022-12-16 | $115.54 | $116.67 | $114.69 | $116.29 | $116.29 | 353,780 |
| 2022-12-15 | $117.02 | $118.04 | $115.74 | $117.82 | $117.82 | 399,622 |
| 2022-12-14 | $121.27 | $121.81 | $118.73 | $119.78 | $118.41 | 469,358 |
| 2022-12-13 | $120.89 | $121.63 | $119.62 | $120.48 | $119.10 | 692,479 |
| 2022-12-12 | $115.80 | $118.58 | $115.50 | $118.25 | $116.90 | 543,736 |
| 2022-12-09 | $117.66 | $118.88 | $115.15 | $115.27 | $113.95 | 560,710 |
| 2022-12-08 | $121.03 | $121.61 | $117.25 | $117.88 | $116.53 | 569,261 |
| 2022-12-07 | $118.75 | $120.51 | $117.60 | $118.58 | $117.23 | 893,137 |
| 2022-12-06 | $121.27 | $122.98 | $118.20 | $118.91 | $117.55 | 820,626 |
| 2022-12-05 | $127.54 | $128.00 | $121.31 | $122.19 | $120.79 | 1,155,162 |
| 2022-12-02 | $126.07 | $127.61 | $125.61 | $126.28 | $126.28 | 576,494 |
| 2022-12-01 | $128.53 | $129.14 | $126.69 | $126.92 | $126.92 | 597,874 |
| 2022-11-30 | $127.93 | $128.58 | $125.58 | $127.63 | $127.63 | 598,382 |
| 2022-11-29 | $126.47 | $127.74 | $125.95 | $126.80 | $126.80 | 403,516 |
| 2022-11-28 | $125.46 | $127.05 | $124.71 | $125.12 | $125.12 | 650,529 |
| 2022-11-25 | $129.31 | $130.09 | $128.49 | $128.76 | $128.76 | 278,655 |
| 2022-11-23 | $128.64 | $130.00 | $127.74 | $128.97 | $128.97 | 433,393 |
| 2022-11-22 | $128.21 | $130.84 | $127.59 | $130.56 | $130.56 | 659,960 |
| 2022-11-21 | $125.46 | $126.83 | $122.28 | $126.32 | $126.32 | 1,051,944 |
| 2022-11-18 | $126.88 | $128.63 | $125.28 | $128.25 | $128.25 | 520,799 |
| 2022-11-17 | $127.26 | $129.42 | $126.54 | $129.30 | $129.30 | 439,786 |
| 2022-11-16 | $130.78 | $131.26 | $128.44 | $129.20 | $129.20 | 539,146 |
| 2022-11-15 | $130.98 | $132.13 | $130.11 | $131.88 | $131.88 | 551,326 |
| 2022-11-14 | $130.43 | $132.63 | $130.00 | $130.28 | $130.28 | 595,839 |
| 2022-11-11 | $129.37 | $131.26 | $129.09 | $130.72 | $130.72 | 919,145 |
| 2022-11-10 | $126.79 | $127.18 | $124.17 | $127.00 | $127.00 | 615,923 |
| 2022-11-09 | $129.42 | $129.42 | $123.74 | $124.10 | $124.10 | 938,053 |
| 2022-11-08 | $130.55 | $131.32 | $129.12 | $130.79 | $130.79 | 716,307 |
| 2022-11-07 | $128.80 | $131.10 | $128.50 | $130.78 | $130.78 | 801,591 |
| 2022-11-04 | $129.23 | $130.59 | $126.37 | $128.23 | $128.23 | 998,336 |
| 2022-11-03 | $123.61 | $127.55 | $123.29 | $126.78 | $126.78 | 814,745 |
| 2022-11-02 | $126.80 | $127.64 | $124.07 | $124.39 | $124.39 | 918,244 |
| 2022-11-01 | $128.01 | $128.01 | $126.44 | $127.15 | $127.15 | 1,076,191 |
| 2022-10-31 | $123.48 | $127.64 | $123.48 | $125.98 | $125.98 | 1,415,818 |
| 2022-10-28 | $125.84 | $126.68 | $122.57 | $124.88 | $124.88 | 699,466 |
| 2022-10-27 | $125.53 | $126.55 | $124.04 | $124.33 | $124.33 | 637,864 |
| 2022-10-26 | $122.65 | $124.95 | $122.65 | $123.94 | $123.94 | 1,133,454 |
| 2022-10-25 | $121.71 | $122.79 | $121.00 | $122.16 | $122.16 | 440,942 |
| 2022-10-24 | $121.61 | $122.92 | $121.00 | $122.02 | $122.02 | 720,741 |
| 2022-10-21 | $119.00 | $121.84 | $118.84 | $121.69 | $121.69 | 818,217 |
| 2022-10-20 | $119.28 | $120.58 | $117.90 | $118.49 | $118.49 | 768,438 |
| 2022-10-19 | $115.33 | $118.90 | $115.33 | $118.43 | $118.43 | 496,489 |
| 2022-10-18 | $115.37 | $116.40 | $113.09 | $115.21 | $115.21 | 583,964 |
| 2022-10-17 | $114.69 | $116.07 | $113.93 | $114.30 | $114.30 | 513,771 |
| 2022-10-14 | $116.15 | $117.55 | $112.61 | $112.80 | $112.80 | 575,045 |
| 2022-10-13 | $110.89 | $117.60 | $110.89 | $117.20 | $117.20 | 828,330 |
| 2022-10-12 | $111.12 | $113.39 | $110.24 | $112.67 | $112.67 | 499,183 |
| 2022-10-11 | $110.58 | $113.74 | $110.02 | $111.78 | $111.78 | 712,651 |
| 2022-10-10 | $115.25 | $116.42 | $112.24 | $112.62 | $112.62 | 711,701 |
| 2022-10-07 | $116.12 | $117.42 | $114.14 | $114.98 | $114.98 | 1,294,956 |
| 2022-10-06 | $113.18 | $116.28 | $113.18 | $115.92 | $115.92 | 2,047,585 |
| 2022-10-05 | $111.76 | $114.84 | $110.56 | $114.04 | $114.04 | 1,759,142 |
| 2022-10-04 | $109.49 | $111.81 | $108.65 | $111.72 | $111.72 | 1,072,077 |
| 2022-10-03 | $105.43 | $107.77 | $105.00 | $107.13 | $107.13 | 1,559,401 |
| 2022-09-30 | $101.39 | $102.95 | $100.44 | $101.58 | $101.58 | 907,260 |
| 2022-09-29 | $101.46 | $102.40 | $99.53 | $102.13 | $102.13 | 1,184,562 |
| 2022-09-28 | $98.44 | $102.75 | $98.16 | $102.32 | $102.32 | 982,564 |
| 2022-09-27 | $99.36 | $100.78 | $98.36 | $98.96 | $98.96 | 1,829,917 |
| 2022-09-26 | $99.48 | $100.92 | $97.60 | $97.68 | $97.68 | 1,111,630 |
| 2022-09-23 | $103.59 | $103.77 | $99.40 | $100.30 | $100.30 | 1,130,830 |
| 2022-09-22 | $110.12 | $110.71 | $107.74 | $107.79 | $107.79 | 737,881 |
| 2022-09-21 | $111.92 | $112.36 | $108.40 | $108.45 | $108.45 | 653,440 |
| 2022-09-20 | $110.21 | $110.72 | $108.75 | $110.15 | $110.15 | 630,617 |
| 2022-09-19 | $107.76 | $111.05 | $107.49 | $111.00 | $111.00 | 658,721 |
| 2022-09-16 | $113.07 | $113.07 | $109.09 | $110.78 | $110.78 | 1,049,100 |
| 2022-09-15 | $114.26 | $114.86 | $112.88 | $113.43 | $113.43 | 459,004 |
| 2022-09-14 | $114.11 | $117.34 | $114.11 | $116.42 | $116.42 | 768,968 |
| 2022-09-13 | $114.54 | $115.95 | $112.45 | $112.91 | $112.91 | 1,033,494 |
| 2022-09-12 | $115.37 | $116.98 | $114.37 | $115.83 | $115.83 | 1,000,929 |
| 2022-09-09 | $113.13 | $114.39 | $112.32 | $113.86 | $113.86 | 531,842 |
| 2022-09-08 | $110.89 | $111.55 | $109.71 | $111.03 | $111.03 | 697,937 |
| 2022-09-07 | $109.24 | $110.81 | $108.26 | $110.38 | $110.38 | 957,406 |
| 2022-09-06 | $113.77 | $114.19 | $111.32 | $111.69 | $111.69 | 594,337 |
| 2022-09-02 | $113.33 | $114.16 | $112.04 | $112.94 | $112.94 | 637,693 |
| 2022-09-01 | $111.84 | $112.16 | $109.19 | $110.64 | $110.64 | 961,750 |
| 2022-08-31 | $112.17 | $115.27 | $110.95 | $113.49 | $113.49 | 877,462 |
| 2022-08-30 | $116.57 | $116.57 | $113.20 | $114.23 | $114.23 | 1,434,219 |
| 2022-08-29 | $116.48 | $120.07 | $116.40 | $118.45 | $118.45 | 973,932 |
| 2022-08-26 | $118.03 | $119.25 | $116.29 | $116.83 | $116.83 | 913,570 |
| 2022-08-25 | $118.01 | $118.70 | $117.06 | $118.10 | $118.10 | 832,820 |
| 2022-08-24 | $116.02 | $117.50 | $115.39 | $117.32 | $117.32 | 664,509 |
| 2022-08-23 | $113.94 | $116.96 | $113.86 | $115.83 | $115.83 | 886,310 |
| 2022-08-22 | $111.38 | $112.73 | $109.42 | $112.02 | $112.02 | 589,488 |
| 2022-08-19 | $112.04 | $112.91 | $111.41 | $112.15 | $112.15 | 518,717 |
| 2022-08-18 | $110.35 | $112.56 | $110.35 | $112.41 | $112.41 | 770,778 |
| 2022-08-17 | $107.97 | $110.30 | $107.60 | $109.18 | $109.18 | 544,185 |
| 2022-08-16 | $108.86 | $110.00 | $107.63 | $108.34 | $108.34 | 706,792 |
| 2022-08-15 | $106.75 | $109.07 | $105.50 | $108.45 | $108.45 | 733,053 |
| 2022-08-12 | $109.10 | $110.75 | $108.64 | $110.74 | $110.74 | 594,079 |
| 2022-08-11 | $107.94 | $110.71 | $107.82 | $109.74 | $109.74 | 1,051,391 |
| 2022-08-10 | $105.37 | $106.56 | $103.32 | $105.97 | $105.97 | 702,417 |
| 2022-08-09 | $104.70 | $106.44 | $104.56 | $105.12 | $105.12 | 619,435 |
| 2022-08-08 | $102.57 | $104.25 | $102.57 | $103.19 | $103.19 | 1,262,362 |
| 2022-08-05 | $99.62 | $103.72 | $99.16 | $102.77 | $102.77 | 786,903 |
| 2022-08-04 | $103.81 | $104.13 | $100.30 | $100.66 | $100.66 | 1,033,083 |
| 2022-08-03 | $108.00 | $108.17 | $103.72 | $104.51 | $104.51 | 753,095 |
| 2022-08-02 | $107.66 | $108.49 | $106.47 | $107.45 | $107.45 | 486,808 |
| 2022-08-01 | $107.82 | $108.32 | $106.13 | $107.62 | $107.62 | 913,327 |
| 2022-07-29 | $107.63 | $110.25 | $107.32 | $109.97 | $109.97 | 991,697 |
| 2022-07-28 | $105.91 | $106.78 | $103.55 | $105.43 | $105.43 | 802,475 |
| 2022-07-27 | $103.42 | $105.51 | $102.22 | $105.04 | $105.04 | 654,114 |
| 2022-07-26 | $104.63 | $105.04 | $101.81 | $102.53 | $102.53 | 1,783,719 |
| 2022-07-25 | $100.47 | $103.35 | $99.60 | $103.24 | $103.24 | 603,895 |
| 2022-07-22 | $100.58 | $101.64 | $98.73 | $99.29 | $99.29 | 594,575 |
| 2022-07-21 | $99.41 | $100.34 | $97.33 | $100.28 | $100.28 | 967,553 |
| 2022-07-20 | $99.71 | $102.52 | $99.30 | $102.13 | $102.13 | 1,101,227 |
| 2022-07-19 | $97.61 | $101.02 | $97.61 | $100.74 | $100.74 | 1,028,044 |
| 2022-07-18 | $97.78 | $99.25 | $97.22 | $97.62 | $97.62 | 990,837 |
| 2022-07-15 | $95.85 | $95.97 | $93.82 | $95.55 | $95.55 | 784,079 |
| 2022-07-14 | $92.27 | $93.90 | $90.87 | $93.77 | $93.77 | 1,226,767 |
| 2022-07-13 | $94.21 | $97.41 | $94.20 | $95.49 | $95.49 | 880,670 |
| 2022-07-12 | $94.94 | $96.07 | $93.78 | $95.49 | $95.49 | 980,852 |
| 2022-07-11 | $97.26 | $98.32 | $96.15 | $97.42 | $97.42 | 645,682 |
| 2022-07-08 | $99.68 | $100.12 | $97.05 | $98.40 | $98.40 | 732,826 |
| 2022-07-07 | $97.12 | $99.30 | $97.02 | $98.44 | $98.44 | 1,512,186 |
| 2022-07-06 | $95.37 | $97.15 | $91.80 | $94.63 | $94.63 | 2,066,458 |
| 2022-07-05 | $98.62 | $98.89 | $94.41 | $96.50 | $96.50 | 1,873,291 |
| 2022-07-01 | $100.50 | $101.19 | $97.34 | $100.69 | $100.69 | 942,073 |
| 2022-06-30 | $99.38 | $102.00 | $98.49 | $99.47 | $99.47 | 1,357,220 |
| 2022-06-29 | $106.92 | $107.32 | $101.48 | $101.81 | $101.81 | 1,265,266 |
| 2022-06-28 | $105.01 | $107.07 | $103.82 | $105.39 | $105.39 | 1,425,138 |
| 2022-06-27 | $100.88 | $103.36 | $100.59 | $102.66 | $102.66 | 1,357,114 |
| 2022-06-24 | $99.54 | $101.57 | $98.31 | $99.60 | $99.60 | 1,439,064 |
| 2022-06-23 | $102.36 | $103.01 | $96.34 | $97.94 | $97.94 | 1,743,558 |
| 2022-06-22 | $101.99 | $104.82 | $101.60 | $102.75 | $101.70 | 2,379,008 |
| 2022-06-21 | $104.91 | $108.24 | $104.84 | $107.53 | $106.43 | 1,572,532 |
| 2022-06-17 | $107.79 | $108.55 | $101.06 | $102.35 | $101.31 | 2,591,435 |
| 2022-06-16 | $112.09 | $112.44 | $107.56 | $108.40 | $107.30 | 1,971,868 |
| 2022-06-15 | $116.82 | $117.67 | $112.84 | $114.86 | $113.69 | 1,354,607 |
| 2022-06-14 | $119.67 | $120.83 | $115.51 | $117.06 | $115.87 | 988,605 |
| 2022-06-13 | $119.79 | $120.24 | $114.82 | $117.15 | $115.96 | 2,135,830 |
| 2022-06-10 | $124.63 | $126.38 | $122.30 | $123.86 | $122.60 | 1,258,956 |
| 2022-06-09 | $127.71 | $128.46 | $125.87 | $125.92 | $124.64 | 866,135 |
| 2022-06-08 | $129.48 | $130.35 | $128.14 | $128.85 | $127.54 | 1,146,842 |
| 2022-06-07 | $124.94 | $129.01 | $124.73 | $128.99 | $127.68 | 1,033,968 |
| 2022-06-06 | $125.54 | $125.68 | $124.12 | $124.94 | $123.67 | 569,584 |
| 2022-06-03 | $123.49 | $125.22 | $123.40 | $124.86 | $123.59 | 702,272 |
| 2022-06-02 | $122.61 | $124.17 | $122.07 | $123.29 | $122.03 | 713,985 |
| 2022-06-01 | $122.94 | $124.46 | $121.62 | $123.55 | $122.29 | 878,709 |
| 2022-05-31 | $125.00 | $125.84 | $120.65 | $121.24 | $120.00 | 1,347,616 |
| 2022-05-27 | $120.25 | $123.25 | $120.00 | $123.21 | $121.95 | 748,289 |
| 2022-05-26 | $120.09 | $121.81 | $120.09 | $120.84 | $119.61 | 921,108 |
| 2022-05-25 | $116.97 | $119.49 | $116.89 | $119.26 | $118.04 | 796,912 |
| 2022-05-24 | $114.87 | $117.10 | $113.98 | $116.63 | $115.44 | 815,954 |
| 2022-05-23 | $114.28 | $116.62 | $113.68 | $116.26 | $115.08 | 871,655 |
| 2022-05-20 | $113.62 | $115.01 | $110.71 | $113.04 | $111.89 | 654,794 |
| 2022-05-19 | $110.46 | $114.38 | $110.23 | $112.54 | $111.39 | 751,547 |
| 2022-05-18 | $116.76 | $116.83 | $111.44 | $112.89 | $111.74 | 829,189 |
| 2022-05-17 | $115.84 | $116.57 | $114.61 | $115.92 | $114.74 | 1,025,084 |
| 2022-05-16 | $111.76 | $115.48 | $111.76 | $114.28 | $113.12 | 1,079,217 |
| 2022-05-13 | $109.49 | $111.95 | $109.24 | $111.45 | $110.31 | 707,110 |
| 2022-05-12 | $107.13 | $107.88 | $104.50 | $107.79 | $106.69 | 877,219 |
| 2022-05-11 | $108.04 | $111.25 | $107.23 | $107.45 | $106.36 | 918,618 |
| 2022-05-10 | $106.82 | $108.95 | $103.80 | $106.17 | $105.09 | 4,441,383 |
| 2022-05-09 | $112.73 | $112.88 | $104.96 | $105.39 | $104.32 | 1,309,332 |
| 2022-05-06 | $113.66 | $115.28 | $111.26 | $115.19 | $114.02 | 921,238 |
| 2022-05-05 | $115.00 | $115.10 | $109.99 | $112.36 | $111.22 | 1,082,076 |
| 2022-05-04 | $111.74 | $114.48 | $110.26 | $114.24 | $113.08 | 1,442,484 |
| 2022-05-03 | $106.64 | $110.21 | $106.64 | $109.71 | $108.59 | 1,064,572 |
| 2022-05-02 | $104.50 | $106.64 | $103.85 | $106.45 | $105.37 | 1,289,600 |
| 2022-04-29 | $108.38 | $108.89 | $104.78 | $105.25 | $104.18 | 1,004,441 |
| 2022-04-28 | $105.33 | $108.98 | $103.25 | $108.08 | $106.98 | 1,246,469 |
| 2022-04-27 | $103.96 | $105.83 | $102.03 | $104.82 | $103.75 | 1,626,579 |
| 2022-04-26 | $103.94 | $106.15 | $102.99 | $103.28 | $102.23 | 1,217,106 |
| 2022-04-25 | $103.36 | $103.84 | $99.37 | $103.27 | $102.22 | 1,834,465 |
| 2022-04-22 | $109.04 | $110.68 | $106.56 | $106.73 | $105.64 | 797,512 |
| 2022-04-21 | $114.09 | $114.59 | $109.16 | $109.57 | $108.45 | 992,160 |
| 2022-04-20 | $113.21 | $113.94 | $112.03 | $113.33 | $112.18 | 583,418 |
| 2022-04-19 | $113.11 | $114.27 | $112.04 | $112.78 | $111.63 | 827,240 |
| 2022-04-18 | $113.00 | $114.55 | $112.36 | $113.90 | $112.74 | 1,428,929 |
| 2022-04-14 | $111.11 | $112.99 | $110.95 | $112.12 | $110.98 | 788,502 |
| 2022-04-13 | $111.19 | $111.89 | $109.37 | $111.66 | $110.52 | 859,470 |
| 2022-04-12 | $109.97 | $111.80 | $109.66 | $109.92 | $108.80 | 852,889 |
| 2022-04-11 | $110.17 | $110.18 | $107.83 | $108.10 | $107.00 | 1,186,609 |
| 2022-04-08 | $108.79 | $111.67 | $108.60 | $111.40 | $110.27 | 1,654,190 |
| 2022-04-07 | $107.77 | $108.84 | $105.65 | $108.49 | $107.38 | 703,072 |
| 2022-04-06 | $107.80 | $108.65 | $106.56 | $107.12 | $106.03 | 915,189 |
| 2022-04-05 | $108.69 | $110.30 | $106.48 | $106.58 | $105.49 | 832,311 |
| 2022-04-04 | $109.22 | $109.37 | $107.29 | $108.37 | $107.27 | 881,543 |
| 2022-04-01 | $106.77 | $109.10 | $106.77 | $108.37 | $107.27 | 691,073 |
| 2022-03-31 | $107.35 | $109.64 | $107.02 | $107.04 | $105.95 | 1,343,293 |
| 2022-03-30 | $108.43 | $109.50 | $107.89 | $108.52 | $107.41 | 1,029,938 |
| 2022-03-29 | $105.34 | $107.40 | $103.88 | $107.40 | $106.31 | 1,841,018 |
| 2022-03-28 | $108.47 | $108.47 | $107.00 | $107.77 | $106.67 | 881,606 |
| 2022-03-25 | $107.06 | $110.64 | $107.06 | $110.55 | $109.42 | 1,204,012 |
| 2022-03-24 | $107.77 | $108.68 | $107.05 | $107.71 | $106.61 | 1,315,582 |
| 2022-03-23 | $108.06 | $109.00 | $107.68 | $108.15 | $106.24 | 1,558,378 |
| 2022-03-22 | $106.47 | $107.16 | $104.92 | $106.30 | $104.42 | 1,666,851 |
| 2022-03-21 | $105.03 | $107.29 | $104.70 | $106.99 | $105.10 | 2,047,636 |
| 2022-03-18 | $102.93 | $103.57 | $102.18 | $103.01 | $101.19 | 1,662,640 |
| 2022-03-17 | $101.51 | $103.29 | $100.79 | $103.03 | $101.21 | 1,883,456 |
| 2022-03-16 | $100.10 | $100.98 | $98.37 | $99.48 | $97.72 | 2,643,224 |
| 2022-03-15 | $99.18 | $100.92 | $97.80 | $99.76 | $98.00 | 4,236,752 |
| 2022-03-14 | $104.50 | $105.00 | $101.84 | $103.24 | $101.42 | 3,221,280 |
| 2022-03-11 | $105.87 | $107.98 | $105.84 | $106.63 | $104.75 | 2,982,289 |
| 2022-03-10 | $105.74 | $107.93 | $105.07 | $107.62 | $105.72 | 2,720,977 |
| 2022-03-09 | $103.64 | $106.86 | $101.89 | $104.56 | $102.71 | 3,725,494 |
| 2022-03-08 | $108.40 | $111.50 | $104.67 | $107.46 | $105.56 | 4,846,743 |
| 2022-03-07 | $105.94 | $108.19 | $103.94 | $106.38 | $104.50 | 4,433,324 |
| 2022-03-04 | $101.68 | $104.73 | $101.46 | $104.73 | $102.88 | 2,639,166 |
| 2022-03-03 | $100.30 | $102.19 | $100.08 | $101.53 | $99.74 | 3,128,091 |
| 2022-03-02 | $100.76 | $102.18 | $100.19 | $101.35 | $99.56 | 2,353,713 |
| 2022-03-01 | $98.82 | $100.63 | $97.70 | $98.95 | $97.20 | 2,571,924 |
| 2022-02-28 | $95.08 | $98.11 | $94.50 | $98.02 | $96.29 | 2,683,246 |
| 2022-02-25 | $93.47 | $95.39 | $93.24 | $95.38 | $93.69 | 2,373,159 |
| 2022-02-24 | $95.46 | $95.46 | $90.49 | $93.01 | $91.37 | 3,188,522 |
| 2022-02-23 | $92.93 | $94.10 | $92.47 | $93.34 | $91.69 | 1,959,049 |
| 2022-02-22 | $96.67 | $96.67 | $90.93 | $92.24 | $90.61 | 2,012,436 |
| 2022-02-18 | $93.46 | $94.74 | $92.98 | $93.86 | $92.20 | 1,545,552 |
| 2022-02-17 | $94.57 | $95.58 | $93.86 | $94.50 | $92.83 | 2,052,550 |
| 2022-02-16 | $94.84 | $96.42 | $94.12 | $94.69 | $93.02 | 1,836,773 |
| 2022-02-15 | $92.85 | $94.26 | $92.12 | $94.06 | $92.40 | 1,899,287 |
| 2022-02-14 | $96.80 | $96.91 | $94.00 | $95.11 | $93.43 | 2,547,279 |
| 2022-02-11 | $95.05 | $97.43 | $94.56 | $97.22 | $95.50 | 2,406,479 |
| 2022-02-10 | $94.53 | $96.33 | $93.83 | $94.50 | $92.83 | 1,460,433 |
| 2022-02-09 | $94.45 | $95.70 | $94.15 | $95.03 | $93.35 | 1,346,938 |
| 2022-02-08 | $95.95 | $96.07 | $93.42 | $94.18 | $92.52 | 1,910,225 |
| 2022-02-07 | $94.74 | $97.12 | $93.97 | $96.21 | $94.51 | 1,712,509 |
| 2022-02-04 | $94.96 | $96.86 | $94.78 | $95.18 | $93.50 | 2,042,894 |
| 2022-02-03 | $94.44 | $94.61 | $92.82 | $93.75 | $92.09 | 1,807,819 |
| 2022-02-02 | $94.34 | $95.05 | $92.91 | $94.84 | $93.16 | 2,339,308 |
| 2022-02-01 | $90.79 | $94.74 | $90.44 | $94.53 | $92.86 | 2,368,512 |
| 2022-01-31 | $90.45 | $91.77 | $89.06 | $91.18 | $89.57 | 1,962,879 |
| 2022-01-28 | $90.51 | $91.57 | $88.81 | $90.79 | $89.19 | 3,111,238 |
| 2022-01-27 | $91.78 | $92.71 | $89.45 | $90.98 | $89.37 | 2,047,486 |
| 2022-01-26 | $91.56 | $92.16 | $89.09 | $90.06 | $88.47 | 3,162,176 |
| 2022-01-25 | $86.59 | $90.71 | $85.07 | $90.29 | $88.69 | 2,295,611 |
| 2022-01-24 | $84.26 | $87.36 | $82.67 | $87.06 | $85.52 | 2,895,823 |
| 2022-01-21 | $87.39 | $87.75 | $85.49 | $86.41 | $84.88 | 2,692,057 |
| 2022-01-20 | $88.79 | $90.84 | $88.13 | $88.29 | $86.73 | 1,579,111 |
| 2022-01-19 | $90.82 | $90.90 | $88.62 | $89.39 | $87.81 | 1,530,189 |
| 2022-01-18 | $91.11 | $91.44 | $88.83 | $90.15 | $88.56 | 2,473,754 |
| 2022-01-14 | $87.82 | $90.12 | $87.82 | $90.05 | $88.46 | 1,599,451 |
| 2022-01-13 | $88.37 | $89.21 | $87.52 | $87.83 | $86.28 | 1,200,071 |
| 2022-01-12 | $88.50 | $88.98 | $87.74 | $88.55 | $86.99 | 1,734,223 |
| 2022-01-11 | $86.00 | $88.37 | $85.28 | $88.22 | $86.66 | 1,927,030 |
| 2022-01-10 | $85.63 | $85.86 | $84.11 | $85.24 | $83.73 | 2,279,552 |
| 2022-01-07 | $84.84 | $85.76 | $84.26 | $85.52 | $84.01 | 1,896,004 |
| 2022-01-06 | $84.42 | $84.93 | $83.21 | $84.48 | $82.99 | 1,791,462 |
| 2022-01-05 | $83.74 | $84.58 | $82.42 | $82.53 | $81.07 | 2,350,555 |
| 2022-01-04 | $80.93 | $83.19 | $80.93 | $82.90 | $81.44 | 3,049,410 |
| 2022-01-03 | $77.76 | $80.19 | $77.71 | $80.10 | $78.68 | 1,338,004 |
| 2021-12-31 | $77.26 | $77.99 | $77.18 | $77.61 | $76.24 | 770,545 |
| 2021-12-30 | $78.11 | $78.68 | $77.37 | $77.38 | $76.01 | 791,003 |
| 2021-12-29 | $78.42 | $78.81 | $77.67 | $78.08 | $76.70 | 802,536 |
| 2021-12-28 | $78.93 | $79.44 | $78.13 | $78.56 | $77.17 | 809,542 |
| 2021-12-27 | $76.76 | $78.74 | $75.99 | $78.74 | $77.35 | 754,629 |
| 2021-12-23 | $77.28 | $77.94 | $76.89 | $76.93 | $75.57 | 1,006,575 |
| 2021-12-22 | $76.45 | $77.40 | $75.54 | $76.89 | $75.53 | 997,242 |
| 2021-12-21 | $75.04 | $76.68 | $75.03 | $76.44 | $75.09 | 1,796,407 |
| 2021-12-20 | $73.19 | $74.21 | $72.20 | $74.10 | $72.79 | 2,078,428 |
| 2021-12-17 | $76.03 | $76.28 | $74.39 | $75.14 | $73.81 | 2,217,171 |
| 2021-12-16 | $77.01 | $78.31 | $76.46 | $76.55 | $75.20 | 1,579,315 |
| 2021-12-15 | $77.30 | $77.63 | $75.27 | $77.20 | $74.92 | 2,303,393 |
| 2021-12-14 | $77.45 | $78.72 | $77.16 | $77.42 | $75.13 | 1,501,560 |
| 2021-12-13 | $79.40 | $79.64 | $77.55 | $77.87 | $75.57 | 1,304,841 |
| 2021-12-10 | $80.48 | $80.48 | $78.70 | $80.22 | $77.85 | 1,031,673 |
| 2021-12-09 | $79.75 | $79.97 | $79.16 | $79.55 | $77.20 | 773,452 |
| 2021-12-08 | $80.60 | $81.09 | $80.18 | $80.38 | $78.00 | 1,043,334 |
| 2021-12-07 | $79.52 | $81.08 | $79.41 | $80.25 | $77.88 | 1,533,744 |
| 2021-12-06 | $78.15 | $79.26 | $77.15 | $78.34 | $76.02 | 2,466,459 |
| 2021-12-03 | $78.67 | $79.06 | $76.28 | $77.02 | $74.74 | 2,380,386 |
| 2021-12-02 | $75.33 | $77.95 | $74.55 | $77.62 | $75.32 | 2,414,402 |
| 2021-12-01 | $78.35 | $79.00 | $75.43 | $75.45 | $73.22 | 1,944,599 |
| 2021-11-30 | $76.97 | $78.08 | $76.08 | $76.55 | $74.29 | 2,240,214 |
| 2021-11-29 | $79.89 | $80.61 | $78.22 | $78.55 | $76.23 | 1,362,926 |
| 2021-11-26 | $77.42 | $78.32 | $76.03 | $78.00 | $75.69 | 1,822,282 |
| 2021-11-24 | $80.26 | $81.90 | $80.11 | $81.53 | $79.12 | 1,353,718 |
| 2021-11-23 | $79.23 | $80.92 | $79.19 | $80.67 | $78.28 | 1,030,492 |
| 2021-11-22 | $76.88 | $79.48 | $76.88 | $78.23 | $75.92 | 1,452,409 |
| 2021-11-19 | $78.27 | $78.50 | $76.81 | $77.00 | $74.72 | 4,115,808 |
| 2021-11-18 | $80.43 | $81.07 | $79.11 | $80.17 | $77.80 | 1,070,754 |
| 2021-11-17 | $81.24 | $82.31 | $80.24 | $80.53 | $78.15 | 1,098,118 |
| 2021-11-16 | $82.07 | $82.58 | $81.48 | $81.92 | $79.50 | 856,733 |
| 2021-11-15 | $81.23 | $82.34 | $80.39 | $81.83 | $79.41 | 750,087 |
| 2021-11-12 | $81.09 | $81.63 | $80.76 | $81.26 | $78.86 | 680,244 |
| 2021-11-11 | $81.37 | $82.11 | $81.29 | $81.50 | $79.09 | 804,359 |
| 2021-11-10 | $83.18 | $83.38 | $80.59 | $81.15 | $78.75 | 1,041,064 |
| 2021-11-09 | $83.34 | $83.60 | $82.09 | $83.57 | $81.10 | 940,519 |
| 2021-11-08 | $83.20 | $84.20 | $82.87 | $83.30 | $80.84 | 960,492 |
| 2021-11-05 | $82.34 | $82.86 | $81.71 | $82.49 | $80.05 | 934,439 |
| 2021-11-04 | $82.05 | $82.66 | $80.49 | $81.18 | $78.78 | 1,174,941 |
| 2021-11-03 | $80.90 | $82.06 | $80.63 | $81.19 | $78.79 | 981,693 |
| 2021-11-02 | $82.35 | $82.85 | $81.58 | $81.88 | $79.46 | 799,840 |
| 2021-11-01 | $81.95 | $82.87 | $81.84 | $82.62 | $80.18 | 929,390 |
| 2021-10-29 | $82.04 | $82.30 | $80.82 | $81.22 | $78.82 | 912,360 |
| 2021-10-28 | $80.74 | $81.85 | $80.74 | $81.74 | $79.32 | 805,426 |
| 2021-10-27 | $82.82 | $83.31 | $81.03 | $81.26 | $78.86 | 1,025,297 |
| 2021-10-26 | $83.54 | $84.21 | $83.25 | $83.72 | $81.24 | 912,328 |
| 2021-10-25 | $83.00 | $83.90 | $82.68 | $83.35 | $80.88 | 993,388 |
| 2021-10-22 | $81.59 | $82.10 | $80.73 | $82.04 | $79.61 | 626,574 |
| 2021-10-21 | $82.11 | $82.43 | $80.58 | $81.24 | $78.84 | 1,080,697 |
| 2021-10-20 | $81.47 | $82.79 | $81.20 | $82.79 | $80.34 | 1,122,412 |
| 2021-10-19 | $81.71 | $82.41 | $81.13 | $82.10 | $79.67 | 852,628 |
| 2021-10-18 | $81.89 | $82.55 | $80.81 | $81.27 | $78.87 | 1,473,372 |
| 2021-10-15 | $81.68 | $81.99 | $81.06 | $81.06 | $78.66 | 951,709 |
| 2021-10-14 | $80.68 | $81.05 | $79.94 | $80.68 | $78.29 | 893,256 |
| 2021-10-13 | $79.07 | $80.08 | $78.15 | $79.69 | $77.33 | 2,041,628 |
| 2021-10-12 | $79.60 | $80.54 | $79.19 | $79.73 | $77.37 | 1,414,764 |
| 2021-10-11 | $81.21 | $81.47 | $79.62 | $79.67 | $77.31 | 1,539,318 |
| 2021-10-08 | $78.54 | $80.19 | $78.54 | $79.96 | $77.60 | 1,568,951 |
| 2021-10-07 | $77.15 | $78.17 | $76.74 | $77.77 | $75.47 | 923,294 |
| 2021-10-06 | $76.74 | $77.50 | $75.60 | $76.95 | $74.67 | 1,439,158 |
| 2021-10-05 | $78.72 | $79.41 | $77.03 | $77.97 | $75.66 | 1,474,115 |
| 2021-10-04 | $77.00 | $78.39 | $76.82 | $77.59 | $75.30 | 2,612,294 |
| 2021-10-01 | $74.53 | $76.30 | $74.34 | $76.18 | $73.93 | 1,192,603 |
| 2021-09-30 | $74.73 | $75.15 | $73.73 | $73.90 | $71.71 | 1,757,186 |
| 2021-09-29 | $74.76 | $75.23 | $73.83 | $74.82 | $72.61 | 1,076,842 |
| 2021-09-28 | $76.58 | $77.22 | $75.64 | $75.75 | $72.61 | 1,450,213 |
| 2021-09-27 | $74.40 | $75.94 | $74.24 | $75.62 | $72.49 | 1,403,099 |
| 2021-09-24 | $71.79 | $73.15 | $71.72 | $72.82 | $69.80 | 797,039 |
| 2021-09-23 | $70.29 | $72.43 | $69.95 | $72.23 | $69.24 | 833,783 |
| 2021-09-22 | $68.84 | $70.61 | $68.84 | $69.79 | $66.90 | 929,104 |
| 2021-09-21 | $68.42 | $68.73 | $66.91 | $67.73 | $64.93 | 1,305,730 |
| 2021-09-20 | $67.75 | $68.31 | $66.42 | $67.54 | $64.74 | 1,181,658 |
| 2021-09-17 | $69.91 | $70.89 | $69.43 | $69.64 | $66.76 | 682,998 |
| 2021-09-16 | $70.99 | $70.99 | $69.81 | $70.29 | $67.38 | 635,311 |
| 2021-09-15 | $69.36 | $71.14 | $69.35 | $71.08 | $68.14 | 912,076 |
| 2021-09-14 | $70.06 | $70.21 | $68.07 | $68.33 | $65.50 | 764,807 |
| 2021-09-13 | $68.39 | $69.94 | $68.39 | $69.49 | $66.61 | 1,694,822 |
| 2021-09-10 | $68.60 | $68.60 | $67.27 | $67.41 | $64.62 | 616,390 |
| 2021-09-09 | $66.94 | $68.50 | $66.61 | $67.48 | $64.69 | 790,164 |
| 2021-09-08 | $68.58 | $69.01 | $67.32 | $67.36 | $64.57 | 855,434 |
| 2021-09-07 | $68.15 | $69.13 | $67.96 | $68.20 | $65.38 | 726,829 |
| 2021-09-03 | $68.81 | $69.34 | $68.25 | $68.60 | $65.76 | 616,566 |
| 2021-09-02 | $67.84 | $69.50 | $67.84 | $68.91 | $66.06 | 1,082,121 |
| 2021-09-01 | $67.98 | $68.19 | $66.94 | $67.16 | $64.38 | 878,022 |
| 2021-08-31 | $68.01 | $68.69 | $67.73 | $68.01 | $65.19 | 830,739 |
| 2021-08-30 | $69.65 | $69.77 | $68.36 | $68.37 | $65.54 | 692,331 |
| 2021-08-27 | $68.00 | $69.70 | $68.00 | $69.24 | $66.37 | 877,114 |
| 2021-08-26 | $67.87 | $68.25 | $67.07 | $67.23 | $64.45 | 716,801 |
| 2021-08-25 | $67.55 | $68.65 | $67.04 | $68.22 | $65.40 | 785,147 |
| 2021-08-24 | $67.08 | $67.98 | $66.97 | $67.63 | $64.83 | 975,701 |
| 2021-08-23 | $65.62 | $66.68 | $65.51 | $66.46 | $63.71 | 1,029,353 |
| 2021-08-20 | $63.26 | $64.39 | $63.05 | $64.04 | $61.39 | 1,235,894 |
| 2021-08-19 | $64.38 | $64.87 | $62.92 | $63.79 | $61.15 | 2,666,256 |
| 2021-08-18 | $67.00 | $67.59 | $65.53 | $65.63 | $62.91 | 1,161,639 |
| 2021-08-17 | $67.02 | $68.13 | $66.42 | $67.09 | $64.31 | 1,078,783 |
| 2021-08-16 | $68.08 | $68.08 | $67.09 | $67.57 | $64.77 | 975,207 |
| 2021-08-13 | $69.87 | $69.89 | $68.87 | $68.92 | $66.07 | 756,283 |
| 2021-08-12 | $70.01 | $70.45 | $69.14 | $69.97 | $67.07 | 641,348 |
| 2021-08-11 | $69.51 | $70.21 | $68.90 | $70.08 | $67.18 | 1,107,989 |
| 2021-08-10 | $68.67 | $69.81 | $68.67 | $69.65 | $66.77 | 933,919 |
| 2021-08-09 | $68.34 | $68.80 | $67.76 | $68.31 | $65.48 | 1,053,429 |
| 2021-08-06 | $69.26 | $69.83 | $68.89 | $69.27 | $66.40 | 931,561 |
| 2021-08-05 | $68.10 | $69.53 | $67.94 | $68.62 | $65.78 | 1,708,465 |
| 2021-08-04 | $68.55 | $69.37 | $67.69 | $67.75 | $64.94 | 1,272,626 |
| 2021-08-03 | $68.45 | $69.97 | $67.71 | $69.84 | $66.95 | 1,359,435 |
| 2021-08-02 | $69.28 | $71.03 | $68.56 | $68.71 | $65.87 | 1,247,331 |
| 2021-07-30 | $70.17 | $70.43 | $68.85 | $69.29 | $66.42 | 1,231,621 |
| 2021-07-29 | $70.66 | $70.89 | $69.92 | $70.34 | $67.43 | 1,123,616 |
| 2021-07-28 | $69.41 | $70.38 | $68.63 | $69.78 | $66.89 | 890,313 |
| 2021-07-27 | $69.40 | $69.40 | $68.39 | $69.10 | $66.24 | 1,300,691 |
| 2021-07-26 | $68.41 | $70.30 | $68.41 | $69.96 | $67.06 | 1,493,547 |
| 2021-07-23 | $68.69 | $68.69 | $67.51 | $68.23 | $65.40 | 1,069,009 |
| 2021-07-22 | $69.24 | $69.33 | $67.93 | $68.58 | $65.74 | 1,725,868 |
| 2021-07-21 | $68.24 | $69.96 | $68.21 | $69.35 | $66.48 | 1,419,768 |
| 2021-07-20 | $66.01 | $67.58 | $65.42 | $66.92 | $64.15 | 3,834,813 |
| 2021-07-19 | $65.95 | $66.80 | $64.94 | $65.85 | $63.12 | 3,126,733 |
| 2021-07-16 | $71.01 | $71.01 | $68.22 | $68.40 | $65.57 | 1,309,753 |
| 2021-07-15 | $70.63 | $71.56 | $70.05 | $70.39 | $67.48 | 1,247,197 |
| 2021-07-14 | $74.07 | $74.83 | $71.15 | $71.40 | $68.44 | 1,097,497 |
| 2021-07-13 | $73.99 | $74.40 | $73.30 | $73.75 | $70.70 | 925,126 |
| 2021-07-12 | $73.69 | $74.84 | $73.17 | $74.38 | $71.30 | 2,738,269 |
| 2021-07-09 | $73.88 | $74.60 | $73.01 | $74.46 | $71.38 | 639,386 |
| 2021-07-08 | $71.75 | $73.62 | $71.64 | $72.91 | $69.89 | 884,918 |
| 2021-07-07 | $74.30 | $75.07 | $72.32 | $73.14 | $70.11 | 983,763 |
| 2021-07-06 | $76.99 | $76.99 | $74.08 | $74.46 | $71.38 | 986,258 |
| 2021-07-02 | $77.18 | $77.26 | $76.30 | $77.01 | $73.82 | 481,623 |
| 2021-07-01 | $77.73 | $77.90 | $76.62 | $77.26 | $74.06 | 916,086 |
| 2021-06-30 | $75.29 | $76.17 | $75.18 | $75.89 | $72.75 | 653,419 |
| 2021-06-29 | $75.86 | $76.24 | $74.88 | $74.90 | $71.80 | 1,040,968 |
| 2021-06-28 | $77.70 | $77.70 | $74.97 | $75.30 | $72.18 | 790,995 |
| 2021-06-25 | $77.98 | $78.10 | $77.46 | $77.88 | $74.66 | 576,201 |
| 2021-06-24 | $77.28 | $77.67 | $76.53 | $77.55 | $74.34 | 766,389 |
| 2021-06-23 | $77.44 | $78.25 | $76.82 | $76.85 | $73.67 | 633,984 |
| 2021-06-22 | $75.96 | $76.88 | $75.07 | $76.63 | $73.46 | 780,839 |
| 2021-06-21 | $73.68 | $76.21 | $73.68 | $76.07 | $72.92 | 1,250,591 |
| 2021-06-18 | $74.09 | $75.20 | $73.56 | $73.62 | $69.97 | 1,403,509 |
| 2021-06-17 | $78.40 | $79.04 | $74.66 | $75.74 | $71.98 | 1,630,997 |
| 2021-06-16 | $78.85 | $79.49 | $77.89 | $78.70 | $74.79 | 970,111 |
| 2021-06-15 | $77.95 | $79.08 | $77.80 | $78.97 | $75.05 | 916,812 |
| 2021-06-14 | $78.25 | $78.69 | $76.90 | $77.42 | $73.58 | 1,107,698 |
| 2021-06-11 | $78.36 | $78.73 | $77.71 | $77.76 | $73.90 | 957,696 |
| 2021-06-10 | $79.05 | $79.42 | $77.04 | $77.94 | $74.07 | 919,576 |
| 2021-06-09 | $78.85 | $79.12 | $78.00 | $78.06 | $74.19 | 741,893 |
| 2021-06-08 | $77.68 | $78.70 | $76.60 | $78.47 | $74.58 | 903,088 |
| 2021-06-07 | $78.13 | $78.56 | $77.72 | $77.77 | $73.91 | 859,827 |
| 2021-06-04 | $78.00 | $78.40 | $76.90 | $78.05 | $74.18 | 845,198 |
| 2021-06-03 | $77.01 | $77.94 | $76.45 | $77.48 | $73.63 | 842,661 |
| 2021-06-02 | $76.25 | $77.66 | $75.30 | $77.25 | $73.42 | 1,083,562 |
| 2021-06-01 | $74.31 | $75.83 | $74.14 | $75.78 | $72.02 | 1,144,951 |
| 2021-05-28 | $73.11 | $73.11 | $72.42 | $72.76 | $69.15 | 608,688 |
| 2021-05-27 | $72.86 | $73.53 | $72.32 | $72.68 | $69.07 | 416,124 |
| 2021-05-26 | $71.85 | $72.76 | $71.53 | $72.54 | $68.94 | 548,037 |
| 2021-05-25 | $73.24 | $73.31 | $71.64 | $71.78 | $68.22 | 772,914 |
| 2021-05-24 | $73.13 | $73.47 | $72.24 | $73.28 | $69.64 | 655,303 |
| 2021-05-21 | $73.28 | $73.73 | $72.59 | $72.66 | $69.05 | 621,804 |
| 2021-05-20 | $72.49 | $72.77 | $71.38 | $72.48 | $68.88 | 842,838 |
| 2021-05-19 | $72.61 | $73.33 | $71.47 | $72.55 | $68.95 | 1,027,340 |
| 2021-05-18 | $76.01 | $76.25 | $74.24 | $74.36 | $70.67 | 751,667 |
| 2021-05-17 | $74.16 | $76.09 | $73.84 | $76.09 | $72.31 | 1,011,521 |
| 2021-05-14 | $72.79 | $74.54 | $72.79 | $74.31 | $70.62 | 1,450,768 |
| 2021-05-13 | $72.08 | $73.39 | $70.86 | $71.87 | $68.30 | 1,260,367 |
| 2021-05-12 | $72.97 | $75.09 | $72.55 | $72.90 | $69.28 | 1,093,290 |
| 2021-05-11 | $72.66 | $73.90 | $71.86 | $72.67 | $69.06 | 1,578,498 |
| 2021-05-10 | $75.32 | $76.49 | $74.23 | $74.23 | $70.55 | 1,887,347 |
| 2021-05-07 | $72.18 | $74.55 | $71.95 | $74.55 | $70.85 | 855,738 |
| 2021-05-06 | $72.76 | $72.97 | $71.18 | $72.97 | $69.35 | 883,204 |
| 2021-05-05 | $71.25 | $72.91 | $71.25 | $72.66 | $69.05 | 531,800 |
| 2021-05-04 | $70.41 | $70.90 | $69.46 | $70.39 | $66.90 | 876,689 |
| 2021-05-03 | $69.15 | $70.43 | $68.99 | $70.27 | $66.78 | 700,826 |
| 2021-04-30 | $69.17 | $70.15 | $68.22 | $68.29 | $64.90 | 753,464 |
| 2021-04-29 | $70.51 | $71.19 | $69.33 | $70.26 | $66.77 | 903,816 |
| 2021-04-28 | $67.55 | $69.82 | $67.55 | $69.50 | $66.05 | 857,062 |
| 2021-04-27 | $66.63 | $67.40 | $66.28 | $67.14 | $63.81 | 643,969 |
| 2021-04-26 | $65.69 | $66.82 | $65.62 | $66.38 | $63.09 | 829,568 |
| 2021-04-23 | $65.27 | $66.10 | $64.89 | $65.81 | $62.54 | 568,103 |
| 2021-04-22 | $66.28 | $66.28 | $64.92 | $65.18 | $61.95 | 703,668 |
| 2021-04-21 | $64.31 | $66.09 | $63.91 | $65.96 | $62.69 | 668,641 |
| 2021-04-20 | $66.86 | $66.86 | $64.36 | $65.04 | $61.81 | 1,457,009 |
| 2021-04-19 | $67.09 | $67.75 | $66.37 | $66.94 | $63.62 | 709,259 |
| 2021-04-16 | $68.07 | $68.26 | $66.80 | $67.07 | $63.74 | 493,605 |
| 2021-04-15 | $68.39 | $68.39 | $67.32 | $67.71 | $64.35 | 645,585 |
| 2021-04-14 | $66.76 | $69.19 | $66.75 | $68.26 | $64.87 | 807,235 |
| 2021-04-13 | $66.14 | $66.57 | $65.59 | $66.21 | $62.92 | 763,868 |
| 2021-04-12 | $67.21 | $67.79 | $65.97 | $66.16 | $62.88 | 1,161,214 |
| 2021-04-09 | $67.21 | $67.81 | $66.47 | $66.78 | $63.47 | 869,533 |
| 2021-04-08 | $67.73 | $67.73 | $66.48 | $67.32 | $63.98 | 920,215 |
| 2021-04-07 | $68.04 | $68.59 | $67.73 | $68.27 | $64.88 | 660,560 |
| 2021-04-06 | $68.42 | $69.46 | $67.89 | $67.98 | $64.61 | 750,580 |
| 2021-04-05 | $69.73 | $69.73 | $67.65 | $67.99 | $64.62 | 1,367,537 |
| 2021-04-01 | $68.47 | $69.84 | $67.96 | $69.83 | $66.36 | 1,423,325 |
| 2021-03-31 | $68.44 | $68.54 | $67.66 | $68.00 | $64.63 | 1,484,162 |
| 2021-03-30 | $68.35 | $69.07 | $67.71 | $68.36 | $64.97 | 1,023,261 |
| 2021-03-29 | $69.41 | $69.62 | $68.07 | $68.89 | $65.47 | 1,058,761 |
| 2021-03-26 | $69.45 | $69.99 | $68.64 | $69.96 | $66.49 | 1,211,872 |
| 2021-03-25 | $67.39 | $69.02 | $66.12 | $68.74 | $64.69 | 1,218,755 |
| 2021-03-24 | $67.97 | $69.46 | $67.97 | $68.46 | $64.43 | 1,280,223 |
| 2021-03-23 | $66.74 | $68.42 | $66.32 | $66.82 | $62.89 | 1,412,750 |
| 2021-03-22 | $68.84 | $69.01 | $68.16 | $68.18 | $64.17 | 903,704 |
| 2021-03-19 | $68.66 | $70.04 | $67.78 | $69.01 | $64.95 | 949,081 |
| 2021-03-18 | $71.70 | $71.84 | $68.37 | $68.69 | $64.65 | 2,345,274 |
| 2021-03-17 | $71.30 | $72.49 | $70.76 | $72.21 | $67.96 | 873,542 |
| 2021-03-16 | $72.63 | $72.63 | $71.21 | $71.62 | $67.40 | 1,146,776 |
| 2021-03-15 | $74.47 | $74.55 | $72.87 | $73.72 | $69.38 | 1,325,792 |
| 2021-03-12 | $74.62 | $75.16 | $73.94 | $74.47 | $70.09 | 1,137,220 |
| 2021-03-11 | $74.56 | $75.60 | $74.15 | $74.42 | $70.04 | 1,452,412 |
| 2021-03-10 | $72.33 | $74.48 | $72.05 | $74.24 | $69.87 | 1,742,641 |
| 2021-03-09 | $73.40 | $74.07 | $71.78 | $72.06 | $67.82 | 1,409,992 |
| 2021-03-08 | $74.23 | $74.60 | $72.43 | $73.57 | $69.24 | 2,000,542 |
| 2021-03-05 | $72.86 | $73.59 | $70.82 | $73.45 | $69.13 | 2,559,136 |
| 2021-03-04 | $69.69 | $72.03 | $69.05 | $70.85 | $66.68 | 2,107,430 |
| 2021-03-03 | $68.51 | $70.61 | $68.51 | $69.04 | $64.98 | 1,496,801 |
| 2021-03-02 | $68.66 | $69.25 | $68.00 | $68.05 | $64.04 | 1,317,428 |
| 2021-03-01 | $68.37 | $69.22 | $67.86 | $68.51 | $64.48 | 1,350,879 |
| 2021-02-26 | $67.05 | $67.52 | $64.59 | $66.65 | $62.73 | 2,082,585 |
| 2021-02-25 | $70.14 | $70.17 | $67.73 | $68.20 | $64.18 | 1,698,927 |
| 2021-02-24 | $67.44 | $69.93 | $67.01 | $69.59 | $65.49 | 1,560,673 |
| 2021-02-23 | $66.79 | $67.29 | $64.02 | $67.08 | $63.13 | 1,412,445 |
| 2021-02-22 | $64.36 | $67.11 | $64.32 | $66.03 | $62.14 | 1,222,635 |
| 2021-02-19 | $63.03 | $64.16 | $63.00 | $64.02 | $60.25 | 463,358 |
| 2021-02-18 | $64.35 | $64.35 | $62.73 | $62.91 | $59.21 | 840,539 |
| 2021-02-17 | $64.39 | $65.02 | $63.40 | $64.63 | $60.82 | 1,011,253 |
| 2021-02-16 | $63.63 | $64.48 | $63.25 | $63.78 | $60.02 | 891,882 |
| 2021-02-12 | $60.77 | $62.21 | $60.61 | $62.18 | $58.52 | 681,564 |
| 2021-02-11 | $62.00 | $62.00 | $59.87 | $61.20 | $57.60 | 839,021 |
| 2021-02-10 | $61.28 | $62.19 | $60.71 | $62.11 | $58.45 | 1,069,925 |
| 2021-02-09 | $61.16 | $61.38 | $60.20 | $60.99 | $57.40 | 826,686 |
| 2021-02-08 | $60.00 | $61.89 | $59.93 | $61.61 | $57.98 | 1,449,528 |
| 2021-02-05 | $59.39 | $59.65 | $58.89 | $59.12 | $55.64 | 1,276,376 |
| 2021-02-04 | $58.40 | $58.55 | $57.33 | $58.51 | $55.07 | 972,330 |
| 2021-02-03 | $55.87 | $58.08 | $55.77 | $57.93 | $54.52 | 1,074,784 |
| 2021-02-02 | $56.15 | $56.86 | $55.58 | $55.60 | $52.33 | 827,796 |
| 2021-02-01 | $55.17 | $55.49 | $54.01 | $55.00 | $51.76 | 897,316 |
| 2021-01-29 | $55.47 | $56.27 | $54.25 | $54.43 | $51.23 | 1,047,222 |
| 2021-01-28 | $56.00 | $56.93 | $55.51 | $56.18 | $52.87 | 805,821 |
| 2021-01-27 | $55.28 | $57.13 | $54.54 | $55.62 | $52.35 | 1,517,303 |
| 2021-01-26 | $57.90 | $58.83 | $56.21 | $56.25 | $52.94 | 810,226 |
| 2021-01-25 | $57.49 | $57.72 | $56.42 | $57.47 | $54.09 | 1,181,630 |
| 2021-01-22 | $56.92 | $58.15 | $56.43 | $58.01 | $54.59 | 899,053 |
| 2021-01-21 | $60.01 | $60.20 | $57.61 | $58.20 | $54.77 | 1,773,080 |
| 2021-01-20 | $60.73 | $60.75 | $59.66 | $60.27 | $56.72 | 1,090,772 |
| 2021-01-19 | $59.77 | $60.54 | $59.53 | $60.17 | $56.63 | 1,050,576 |
| 2021-01-15 | $60.41 | $60.43 | $58.41 | $59.04 | $55.56 | 1,585,263 |
| 2021-01-14 | $59.87 | $62.00 | $59.87 | $61.40 | $57.78 | 1,170,929 |
| 2021-01-13 | $60.31 | $60.31 | $59.15 | $59.52 | $56.02 | 1,028,617 |
| 2021-01-12 | $58.69 | $60.36 | $58.33 | $60.06 | $56.52 | 3,393,817 |
| 2021-01-11 | $55.88 | $58.14 | $55.50 | $57.93 | $54.52 | 959,994 |
| 2021-01-08 | $57.80 | $57.82 | $56.55 | $57.03 | $53.67 | 939,868 |
| 2021-01-07 | $56.88 | $57.74 | $56.28 | $57.21 | $53.84 | 1,991,967 |
| 2021-01-06 | $55.61 | $56.83 | $54.93 | $56.26 | $52.95 | 1,690,444 |
| 2021-01-05 | $52.59 | $55.97 | $52.59 | $54.58 | $51.37 | 2,150,625 |
| 2021-01-04 | $52.55 | $53.02 | $51.43 | $52.13 | $49.06 | 1,752,291 |
| 2020-12-31 | $52.11 | $52.33 | $51.70 | $51.86 | $48.81 | 932,467 |
| 2020-12-30 | $51.49 | $52.81 | $51.46 | $52.33 | $49.25 | 994,305 |
| 2020-12-29 | $52.18 | $52.28 | $51.23 | $51.48 | $48.45 | 897,776 |
| 2020-12-28 | $52.47 | $53.01 | $51.67 | $51.78 | $48.73 | 926,935 |
| 2020-12-24 | $52.64 | $52.64 | $51.73 | $52.16 | $49.09 | 500,239 |
| 2020-12-23 | $51.82 | $53.28 | $51.73 | $52.60 | $49.50 | 1,006,403 |
| 2020-12-22 | $52.10 | $52.28 | $51.27 | $51.30 | $48.28 | 937,759 |
| 2020-12-21 | $51.05 | $52.59 | $50.59 | $52.12 | $49.05 | 1,350,249 |
| 2020-12-18 | $53.99 | $54.19 | $52.75 | $53.06 | $49.94 | 1,251,688 |
| 2020-12-17 | $54.76 | $54.76 | $53.63 | $53.99 | $50.81 | 883,312 |
| 2020-12-16 | $55.28 | $55.42 | $54.46 | $54.85 | $51.05 | 836,802 |
| 2020-12-15 | $54.43 | $55.37 | $53.83 | $55.09 | $51.27 | 927,130 |
| 2020-12-14 | $56.83 | $56.83 | $53.85 | $54.00 | $50.26 | 1,299,066 |
| 2020-12-11 | $56.20 | $56.20 | $55.12 | $55.95 | $52.07 | 1,015,118 |
| 2020-12-10 | $54.86 | $57.14 | $54.70 | $56.62 | $52.70 | 1,254,512 |
| 2020-12-09 | $55.19 | $56.12 | $54.02 | $54.81 | $51.01 | 1,210,562 |
| 2020-12-08 | $53.24 | $55.13 | $53.17 | $54.69 | $50.90 | 931,474 |
| 2020-12-07 | $54.53 | $54.55 | $53.32 | $53.77 | $50.05 | 939,061 |
| 2020-12-04 | $53.16 | $55.10 | $53.16 | $55.09 | $51.27 | 1,304,445 |
| 2020-12-03 | $51.88 | $52.81 | $51.33 | $52.24 | $48.62 | 1,250,104 |
| 2020-12-02 | $49.93 | $52.48 | $49.85 | $51.66 | $48.08 | 1,404,067 |
| 2020-12-01 | $51.15 | $51.50 | $49.96 | $50.11 | $46.64 | 1,190,980 |
| 2020-11-30 | $52.21 | $52.22 | $49.74 | $49.82 | $46.37 | 1,243,556 |
| 2020-11-27 | $53.11 | $53.50 | $52.34 | $52.74 | $49.09 | 611,910 |
| 2020-11-25 | $54.05 | $54.12 | $52.96 | $53.35 | $49.65 | 1,286,572 |
| 2020-11-24 | $53.59 | $54.72 | $53.21 | $54.53 | $50.75 | 1,899,527 |
| 2020-11-23 | $49.18 | $51.96 | $49.18 | $51.90 | $48.30 | 2,044,088 |
| 2020-11-20 | $48.62 | $48.86 | $48.15 | $48.43 | $45.08 | 757,613 |
| 2020-11-19 | $47.63 | $48.82 | $47.13 | $48.73 | $45.35 | 1,806,219 |
| 2020-11-18 | $49.71 | $49.93 | $47.91 | $47.91 | $44.59 | 1,490,204 |
| 2020-11-17 | $48.11 | $49.26 | $47.48 | $49.26 | $45.85 | 1,258,313 |
| 2020-11-16 | $47.64 | $48.78 | $47.08 | $48.70 | $45.33 | 1,683,687 |
| 2020-11-13 | $44.43 | $45.97 | $44.33 | $45.78 | $42.61 | 911,262 |
| 2020-11-12 | $44.89 | $45.51 | $43.70 | $44.13 | $41.07 | 910,110 |
| 2020-11-11 | $46.59 | $46.59 | $45.24 | $45.70 | $42.53 | 1,146,655 |
| 2020-11-10 | $45.54 | $46.00 | $44.51 | $45.97 | $42.79 | 1,712,317 |
| 2020-11-09 | $43.48 | $45.51 | $43.31 | $44.68 | $41.58 | 2,377,058 |
| 2020-11-06 | $40.01 | $40.61 | $39.06 | $39.15 | $36.44 | 639,737 |
| 2020-11-05 | $40.00 | $40.81 | $39.88 | $40.00 | $37.23 | 659,566 |
| 2020-11-04 | $39.99 | $40.86 | $38.89 | $39.90 | $37.14 | 1,015,993 |
| 2020-11-03 | $40.85 | $40.88 | $39.59 | $39.96 | $37.19 | 915,342 |
| 2020-11-02 | $39.35 | $40.65 | $38.63 | $40.15 | $37.37 | 1,746,758 |
| 2020-10-30 | $38.43 | $38.91 | $37.96 | $38.91 | $36.21 | 1,111,495 |
| 2020-10-29 | $37.27 | $38.81 | $36.62 | $38.72 | $36.04 | 1,045,762 |
| 2020-10-28 | $38.32 | $38.51 | $37.43 | $37.58 | $34.98 | 1,978,683 |
| 2020-10-27 | $39.80 | $39.80 | $39.21 | $39.26 | $36.54 | 733,814 |
| 2020-10-26 | $40.61 | $40.61 | $39.38 | $39.82 | $37.06 | 1,283,932 |
| 2020-10-23 | $41.71 | $41.94 | $40.81 | $41.30 | $38.44 | 605,263 |
| 2020-10-22 | $39.88 | $41.56 | $39.73 | $41.47 | $38.60 | 883,601 |
| 2020-10-21 | $40.37 | $40.62 | $39.81 | $39.81 | $37.05 | 609,240 |
| 2020-10-20 | $40.37 | $40.94 | $40.07 | $40.62 | $37.81 | 624,683 |
| 2020-10-19 | $41.03 | $41.28 | $40.05 | $40.08 | $37.30 | 657,353 |
| 2020-10-16 | $41.76 | $41.76 | $40.84 | $40.90 | $38.07 | 697,945 |
| 2020-10-15 | $40.66 | $41.87 | $40.27 | $41.87 | $38.97 | 596,419 |
| 2020-10-14 | $41.27 | $42.32 | $41.21 | $41.32 | $38.46 | 646,192 |
| 2020-10-13 | $41.87 | $42.04 | $41.05 | $41.18 | $38.33 | 838,707 |
| 2020-10-12 | $41.61 | $41.96 | $41.17 | $41.85 | $38.95 | 656,062 |
| 2020-10-09 | $42.75 | $42.90 | $41.62 | $41.68 | $38.79 | 1,165,961 |
| 2020-10-08 | $41.14 | $42.40 | $40.96 | $42.36 | $39.43 | 757,477 |
| 2020-10-07 | $40.34 | $40.89 | $39.96 | $40.74 | $37.92 | 581,460 |
| 2020-10-06 | $41.34 | $41.67 | $40.07 | $40.10 | $37.32 | 866,304 |
| 2020-10-05 | $40.06 | $40.81 | $39.88 | $40.78 | $37.96 | 902,206 |
| 2020-10-02 | $38.05 | $39.89 | $38.03 | $39.60 | $36.86 | 853,875 |
| 2020-10-01 | $39.90 | $40.06 | $38.89 | $39.14 | $36.43 | 1,240,010 |
| 2020-09-30 | $40.73 | $41.19 | $40.12 | $40.31 | $37.52 | 591,847 |
| 2020-09-29 | $41.48 | $41.54 | $40.05 | $40.53 | $37.72 | 614,737 |
| 2020-09-28 | $41.31 | $42.04 | $41.27 | $41.57 | $38.69 | 574,017 |
| 2020-09-25 | $40.25 | $40.90 | $40.02 | $40.57 | $37.76 | 990,479 |
| 2020-09-24 | $40.50 | $41.42 | $39.74 | $40.65 | $37.83 | 1,270,232 |
| 2020-09-23 | $42.69 | $42.91 | $40.58 | $40.63 | $37.82 | 829,903 |
| 2020-09-22 | $43.11 | $43.71 | $42.51 | $42.59 | $39.64 | 568,879 |
| 2020-09-21 | $43.43 | $43.47 | $42.24 | $43.02 | $40.04 | 1,150,695 |
| 2020-09-18 | $44.82 | $45.00 | $44.02 | $44.50 | $41.42 | 740,436 |
| 2020-09-17 | $44.30 | $44.96 | $43.72 | $44.92 | $41.81 | 608,345 |
| 2020-09-16 | $43.57 | $45.49 | $43.18 | $44.88 | $41.77 | 1,120,920 |
| 2020-09-15 | $43.77 | $44.12 | $43.01 | $43.13 | $40.14 | 719,608 |
| 2020-09-14 | $43.18 | $43.82 | $42.85 | $43.42 | $40.41 | 559,327 |
| 2020-09-11 | $43.21 | $43.38 | $42.71 | $43.09 | $40.11 | 897,278 |
| 2020-09-10 | $45.41 | $45.44 | $43.53 | $43.53 | $40.00 | 1,049,232 |
| 2020-09-09 | $45.51 | $45.71 | $45.10 | $45.27 | $41.60 | 623,486 |
| 2020-09-08 | $45.88 | $46.08 | $44.48 | $44.94 | $41.30 | 1,836,212 |
| 2020-09-04 | $47.19 | $47.68 | $46.16 | $46.81 | $43.02 | 926,310 |
| 2020-09-03 | $47.12 | $48.13 | $46.62 | $46.95 | $43.14 | 910,302 |
| 2020-09-02 | $47.57 | $47.80 | $47.06 | $47.30 | $43.47 | 843,385 |
| 2020-09-01 | $47.70 | $47.83 | $47.02 | $47.57 | $43.71 | 922,495 |
| 2020-08-31 | $49.20 | $49.20 | $47.89 | $47.89 | $44.01 | 530,899 |
| 2020-08-28 | $48.37 | $49.12 | $48.10 | $49.03 | $45.06 | 450,549 |
| 2020-08-27 | $48.17 | $48.44 | $47.55 | $48.22 | $44.31 | 736,863 |
| 2020-08-26 | $49.15 | $49.15 | $48.00 | $48.04 | $44.15 | 556,406 |
| 2020-08-25 | $50.00 | $50.15 | $48.90 | $49.17 | $45.18 | 474,851 |
| 2020-08-24 | $48.74 | $50.13 | $48.42 | $49.79 | $45.75 | 2,251,923 |
| 2020-08-21 | $48.62 | $48.69 | $48.00 | $48.40 | $44.48 | 547,008 |
| 2020-08-20 | $49.38 | $49.50 | $48.83 | $48.85 | $44.89 | 519,846 |
| 2020-08-19 | $50.49 | $50.71 | $49.81 | $49.95 | $45.90 | 378,653 |
| 2020-08-18 | $51.07 | $51.50 | $50.36 | $50.51 | $46.42 | 360,138 |
| 2020-08-17 | $51.55 | $51.55 | $50.95 | $51.24 | $47.09 | 352,133 |
| 2020-08-14 | $50.67 | $51.61 | $50.46 | $51.55 | $47.37 | 435,505 |
| 2020-08-13 | $51.66 | $51.97 | $50.87 | $50.97 | $46.84 | 399,046 |
| 2020-08-12 | $52.27 | $52.58 | $51.45 | $52.03 | $47.81 | 414,093 |
| 2020-08-11 | $52.79 | $53.32 | $51.24 | $51.45 | $47.28 | 728,851 |
| 2020-08-10 | $50.48 | $51.71 | $50.41 | $51.66 | $47.47 | 618,491 |
| 2020-08-07 | $49.54 | $50.18 | $49.00 | $50.07 | $46.01 | 620,915 |
| 2020-08-06 | $50.17 | $50.50 | $49.76 | $49.91 | $45.86 | 455,091 |
| 2020-08-05 | $50.70 | $50.90 | $49.87 | $50.38 | $46.30 | 870,307 |
| 2020-08-04 | $48.32 | $49.83 | $48.32 | $49.71 | $45.68 | 549,036 |
| 2020-08-03 | $48.27 | $48.75 | $47.85 | $48.46 | $44.53 | 551,467 |
| 2020-07-31 | $47.87 | $48.26 | $47.22 | $48.19 | $44.28 | 728,497 |
| 2020-07-30 | $49.38 | $49.41 | $47.99 | $48.53 | $44.60 | 1,114,694 |
| 2020-07-29 | $49.41 | $50.38 | $49.16 | $50.35 | $46.27 | 370,084 |
| 2020-07-28 | $49.85 | $50.34 | $49.20 | $49.26 | $45.27 | 428,074 |
| 2020-07-27 | $50.10 | $50.41 | $49.46 | $50.12 | $46.06 | 443,014 |
| 2020-07-24 | $50.46 | $51.15 | $50.01 | $50.10 | $46.04 | 434,676 |
| 2020-07-23 | $50.20 | $50.68 | $49.76 | $50.42 | $46.33 | 389,062 |
| 2020-07-22 | $50.54 | $50.54 | $49.72 | $50.46 | $46.37 | 1,622,875 |
| 2020-07-21 | $48.97 | $51.47 | $48.97 | $51.12 | $46.98 | 1,236,138 |
| 2020-07-20 | $48.85 | $49.30 | $48.10 | $48.10 | $44.20 | 817,070 |
| 2020-07-17 | $49.84 | $50.40 | $48.79 | $48.91 | $44.95 | 389,257 |
| 2020-07-16 | $49.65 | $50.33 | $48.98 | $49.72 | $45.69 | 324,984 |
| 2020-07-15 | $50.00 | $50.23 | $49.18 | $49.96 | $45.91 | 576,188 |
| 2020-07-14 | $46.90 | $48.90 | $46.74 | $48.84 | $44.88 | 585,787 |
| 2020-07-13 | $47.88 | $48.11 | $46.89 | $47.14 | $43.32 | 696,064 |
| 2020-07-10 | $45.92 | $47.55 | $45.81 | $47.54 | $43.69 | 628,145 |
| 2020-07-09 | $48.23 | $48.42 | $46.08 | $46.13 | $42.39 | 1,115,580 |
| 2020-07-08 | $48.54 | $49.27 | $48.06 | $48.43 | $44.50 | 483,575 |
| 2020-07-07 | $49.35 | $49.49 | $48.41 | $48.46 | $44.53 | 501,438 |
| 2020-07-06 | $50.57 | $51.01 | $49.31 | $49.93 | $45.88 | 1,000,579 |
| 2020-07-02 | $50.22 | $50.85 | $49.60 | $49.70 | $45.67 | 432,171 |
| 2020-07-01 | $50.46 | $51.19 | $49.09 | $49.09 | $45.11 | 750,193 |
| 2020-06-30 | $48.85 | $50.63 | $48.36 | $50.30 | $46.22 | 575,511 |
| 2020-06-29 | $48.69 | $49.66 | $48.42 | $49.22 | $45.23 | 632,957 |
| 2020-06-26 | $50.01 | $50.08 | $48.27 | $48.54 | $44.61 | 962,018 |
| 2020-06-25 | $49.09 | $50.57 | $48.68 | $50.30 | $46.22 | 1,968,200 |
| 2020-06-24 | $51.61 | $51.61 | $49.07 | $49.38 | $45.38 | 1,128,853 |
| 2020-06-23 | $53.10 | $53.28 | $52.22 | $52.34 | $48.10 | 644,941 |
| 2020-06-22 | $52.12 | $52.54 | $51.32 | $52.38 | $48.13 | 666,922 |
| 2020-06-19 | $55.26 | $55.27 | $52.81 | $52.86 | $47.99 | 581,899 |
| 2020-06-18 | $52.58 | $54.29 | $52.32 | $53.68 | $48.73 | 1,447,500 |
| 2020-06-17 | $54.96 | $54.96 | $53.13 | $53.15 | $48.25 | 567,691 |
| 2020-06-16 | $56.22 | $56.22 | $53.56 | $55.03 | $49.96 | 773,300 |
| 2020-06-15 | $51.00 | $54.17 | $50.46 | $53.63 | $48.69 | 1,548,152 |
| 2020-06-12 | $54.17 | $54.74 | $51.90 | $53.30 | $48.39 | 951,176 |
| 2020-06-11 | $53.16 | $54.90 | $51.79 | $51.85 | $47.07 | 2,147,416 |
| 2020-06-10 | $59.87 | $59.91 | $57.35 | $57.35 | $52.06 | 1,904,735 |
| 2020-06-09 | $61.07 | $61.11 | $59.68 | $60.57 | $54.99 | 1,519,860 |
| 2020-06-08 | $62.47 | $63.10 | $60.95 | $63.07 | $57.26 | 1,501,651 |
| 2020-06-05 | $58.28 | $60.31 | $58.24 | $59.87 | $54.35 | 1,476,740 |
| 2020-06-04 | $55.13 | $55.72 | $54.31 | $55.53 | $50.41 | 933,197 |
| 2020-06-03 | $54.66 | $55.59 | $54.55 | $55.39 | $50.28 | 1,061,330 |
| 2020-06-02 | $52.80 | $53.76 | $52.77 | $53.74 | $48.79 | 948,411 |
| 2020-06-01 | $51.31 | $52.56 | $50.61 | $52.30 | $47.48 | 789,939 |
| 2020-05-29 | $51.23 | $51.77 | $50.29 | $51.37 | $46.63 | 1,272,337 |
| 2020-05-28 | $53.14 | $53.19 | $51.39 | $51.61 | $46.85 | 756,829 |
| 2020-05-27 | $53.23 | $53.49 | $51.61 | $53.06 | $48.17 | 1,259,562 |
| 2020-05-26 | $52.56 | $52.96 | $52.23 | $52.43 | $47.60 | 2,076,736 |
| 2020-05-22 | $50.96 | $51.01 | $49.90 | $50.97 | $46.27 | 810,093 |
| 2020-05-21 | $52.31 | $52.42 | $50.82 | $51.22 | $46.50 | 1,805,353 |
| 2020-05-20 | $51.13 | $52.14 | $50.85 | $52.01 | $47.22 | 1,299,838 |
| 2020-05-19 | $51.75 | $51.75 | $50.00 | $50.05 | $45.44 | 1,986,253 |
| 2020-05-18 | $50.38 | $51.79 | $50.09 | $51.51 | $46.76 | 2,273,136 |
| 2020-05-15 | $47.79 | $48.72 | $47.12 | $47.68 | $43.28 | 983,073 |
| 2020-05-14 | $46.46 | $48.14 | $45.25 | $47.64 | $43.25 | 770,659 |
| 2020-05-13 | $49.29 | $49.29 | $46.86 | $47.21 | $42.86 | 1,462,522 |
| 2020-05-12 | $50.86 | $51.00 | $49.50 | $49.51 | $44.95 | 1,464,502 |
| 2020-05-11 | $50.85 | $51.08 | $50.16 | $50.43 | $45.78 | 1,460,839 |
| 2020-05-08 | $50.10 | $51.27 | $49.89 | $51.23 | $46.51 | 1,498,474 |
| 2020-05-07 | $49.22 | $49.98 | $48.69 | $48.98 | $44.47 | 770,402 |
| 2020-05-06 | $49.59 | $49.80 | $47.82 | $47.88 | $43.47 | 1,474,831 |
| 2020-05-05 | $51.36 | $51.63 | $48.99 | $49.23 | $44.69 | 1,521,301 |
| 2020-05-04 | $46.84 | $49.26 | $46.40 | $49.14 | $44.61 | 1,411,314 |
| 2020-05-01 | $49.58 | $49.85 | $47.05 | $47.52 | $43.14 | 1,921,356 |
| 2020-04-30 | $51.88 | $51.88 | $49.66 | $50.53 | $45.87 | 1,697,921 |
| 2020-04-29 | $49.36 | $51.64 | $49.36 | $51.46 | $46.72 | 2,349,699 |
| 2020-04-28 | $47.69 | $48.20 | $46.78 | $47.89 | $43.48 | 1,717,307 |
| 2020-04-27 | $45.67 | $47.19 | $44.47 | $46.85 | $42.53 | 1,584,880 |
| 2020-04-24 | $46.73 | $47.13 | $45.16 | $45.85 | $41.62 | 1,893,840 |
| 2020-04-23 | $45.72 | $46.83 | $45.19 | $45.80 | $41.58 | 2,550,642 |
| 2020-04-22 | $44.83 | $45.06 | $43.76 | $44.35 | $40.26 | 2,718,414 |
| 2020-04-21 | $42.31 | $43.58 | $41.68 | $42.90 | $38.95 | 2,526,598 |
| 2020-04-20 | $42.19 | $45.06 | $42.05 | $43.54 | $39.53 | 4,536,160 |
| 2020-04-17 | $41.55 | $44.89 | $41.52 | $44.76 | $40.63 | 1,869,712 |
| 2020-04-16 | $42.47 | $42.47 | $40.58 | $40.65 | $36.90 | 1,450,235 |
| 2020-04-15 | $42.47 | $42.80 | $41.06 | $42.34 | $38.44 | 1,394,433 |
| 2020-04-14 | $44.79 | $45.31 | $44.06 | $44.36 | $40.27 | 1,739,408 |
| 2020-04-13 | $46.54 | $46.54 | $43.80 | $44.53 | $40.43 | 2,037,878 |
| 2020-04-09 | $46.63 | $47.94 | $42.92 | $44.66 | $40.54 | 3,357,884 |
| 2020-04-08 | $43.06 | $45.02 | $42.63 | $44.86 | $40.72 | 1,827,857 |
| 2020-04-07 | $43.24 | $44.44 | $42.01 | $42.01 | $38.14 | 2,426,233 |
| 2020-04-06 | $40.07 | $41.52 | $39.60 | $41.22 | $37.42 | 1,482,871 |
| 2020-04-03 | $40.97 | $41.17 | $38.13 | $39.18 | $35.57 | 1,104,565 |
| 2020-04-02 | $38.33 | $41.67 | $37.20 | $39.64 | $35.99 | 2,156,277 |
| 2020-04-01 | $37.10 | $37.55 | $35.89 | $36.44 | $33.08 | 1,531,298 |
| 2020-03-31 | $38.84 | $39.41 | $37.49 | $38.22 | $34.70 | 2,265,814 |
| 2020-03-30 | $36.90 | $37.90 | $35.60 | $37.60 | $34.13 | 4,262,828 |
| 2020-03-27 | $38.47 | $38.47 | $37.07 | $37.27 | $33.83 | 2,748,699 |
| 2020-03-26 | $38.01 | $40.81 | $37.80 | $39.95 | $36.27 | 2,086,063 |
| 2020-03-25 | $36.93 | $39.65 | $35.40 | $37.80 | $34.32 | 2,084,772 |
| 2020-03-24 | $34.03 | $36.46 | $33.82 | $36.34 | $32.99 | 2,284,184 |
| 2020-03-23 | $33.59 | $33.59 | $30.84 | $31.40 | $28.51 | 2,503,813 |
| 2020-03-20 | $34.12 | $35.02 | $32.36 | $33.69 | $30.58 | 2,048,185 |
| 2020-03-19 | $31.81 | $33.45 | $30.03 | $33.32 | $30.25 | 2,786,574 |
| 2020-03-18 | $34.02 | $34.57 | $30.10 | $31.29 | $28.41 | 3,034,607 |
| 2020-03-17 | $36.68 | $37.85 | $35.16 | $36.18 | $32.85 | 1,254,359 |
| 2020-03-16 | $36.97 | $40.29 | $36.00 | $36.15 | $32.82 | 1,694,589 |
| 2020-03-13 | $41.35 | $41.62 | $37.13 | $41.57 | $37.74 | 2,498,459 |
| 2020-03-12 | $40.41 | $40.58 | $37.88 | $38.09 | $34.58 | 2,968,061 |
| 2020-03-11 | $44.36 | $45.14 | $42.61 | $43.25 | $39.26 | 2,673,585 |
| 2020-03-10 | $47.87 | $47.87 | $42.94 | $45.98 | $41.74 | 2,713,193 |
| 2020-03-09 | $45.55 | $54.00 | $44.92 | $45.01 | $40.27 | 5,230,058 |
| 2020-03-06 | $57.96 | $58.08 | $55.31 | $56.14 | $50.23 | 2,054,047 |
| 2020-03-05 | $60.46 | $60.59 | $58.74 | $59.67 | $53.39 | 1,227,573 |
| 2020-03-04 | $62.06 | $62.15 | $60.64 | $62.04 | $55.51 | 989,096 |
| 2020-03-03 | $63.09 | $63.86 | $60.08 | $60.81 | $54.41 | 1,418,125 |
| 2020-03-02 | $62.05 | $62.81 | $59.92 | $62.79 | $56.18 | 3,030,816 |
| 2020-02-28 | $58.39 | $61.14 | $57.93 | $61.13 | $54.70 | 3,582,837 |
| 2020-02-27 | $62.17 | $63.26 | $60.27 | $60.27 | $53.93 | 1,911,430 |
| 2020-02-26 | $66.09 | $66.39 | $63.80 | $63.83 | $57.11 | 1,314,700 |
| 2020-02-25 | $69.11 | $69.19 | $65.47 | $65.86 | $58.93 | 1,089,517 |
| 2020-02-24 | $70.02 | $70.04 | $68.77 | $68.89 | $61.64 | 2,001,973 |
| 2020-02-21 | $72.77 | $72.89 | $71.80 | $72.36 | $64.74 | 493,610 |
| 2020-02-20 | $73.59 | $74.18 | $73.20 | $73.37 | $65.65 | 487,768 |
| 2020-02-19 | $72.85 | $73.66 | $72.50 | $73.35 | $65.63 | 312,706 |
| 2020-02-18 | $72.49 | $72.60 | $71.72 | $72.38 | $64.76 | 555,953 |
| 2020-02-14 | $73.66 | $73.66 | $72.59 | $72.99 | $65.31 | 515,760 |
| 2020-02-13 | $73.29 | $73.88 | $73.00 | $73.34 | $65.62 | 955,306 |
| 2020-02-12 | $73.67 | $74.13 | $73.04 | $73.65 | $65.90 | 1,929,734 |
| 2020-02-11 | $72.78 | $73.00 | $72.40 | $72.60 | $64.96 | 488,845 |
| 2020-02-10 | $72.11 | $72.14 | $71.49 | $71.85 | $64.29 | 466,506 |
| 2020-02-07 | $72.49 | $72.76 | $72.07 | $72.42 | $64.80 | 432,470 |
| 2020-02-06 | $74.12 | $74.25 | $72.97 | $73.06 | $65.37 | 552,492 |
| 2020-02-05 | $72.38 | $74.18 | $72.25 | $73.89 | $66.11 | 519,859 |
| 2020-02-04 | $71.97 | $72.48 | $71.06 | $71.15 | $63.66 | 611,440 |
| 2020-02-03 | $71.79 | $71.92 | $70.70 | $70.99 | $63.52 | 858,841 |
| 2020-01-31 | $72.93 | $73.02 | $71.48 | $71.87 | $64.31 | 927,620 |
| 2020-01-30 | $72.94 | $74.18 | $72.59 | $74.05 | $66.26 | 2,028,358 |
| 2020-01-29 | $74.86 | $75.09 | $73.51 | $73.58 | $65.84 | 760,106 |
| 2020-01-28 | $74.51 | $74.83 | $74.03 | $74.38 | $66.55 | 547,715 |
| 2020-01-27 | $74.56 | $74.88 | $73.91 | $73.91 | $66.13 | 950,469 |
| 2020-01-24 | $76.89 | $76.89 | $75.51 | $76.12 | $68.11 | 619,152 |
| 2020-01-23 | $76.86 | $77.36 | $76.00 | $77.06 | $68.95 | 650,970 |
| 2020-01-22 | $78.20 | $78.30 | $77.32 | $77.46 | $69.31 | 756,128 |
| 2020-01-21 | $79.50 | $79.59 | $78.19 | $78.19 | $69.96 | 1,029,235 |
| 2020-01-17 | $80.55 | $80.70 | $79.77 | $79.92 | $71.51 | 321,280 |
| 2020-01-16 | $80.68 | $81.08 | $80.39 | $80.44 | $71.97 | 605,707 |
| 2020-01-15 | $80.73 | $80.76 | $80.09 | $80.40 | $71.94 | 271,236 |
| 2020-01-14 | $80.69 | $81.00 | $80.20 | $80.93 | $72.41 | 492,950 |
| 2020-01-13 | $80.80 | $81.09 | $80.28 | $80.88 | $72.37 | 354,912 |
| 2020-01-10 | $81.33 | $81.37 | $80.79 | $80.84 | $72.33 | 432,158 |
| 2020-01-09 | $80.82 | $81.51 | $79.86 | $81.45 | $72.88 | 482,094 |
| 2020-01-08 | $82.49 | $82.49 | $80.75 | $80.95 | $72.43 | 420,061 |
| 2020-01-07 | $82.47 | $82.66 | $81.55 | $82.49 | $73.81 | 352,371 |
| 2020-01-06 | $82.41 | $83.15 | $82.09 | $82.78 | $74.07 | 779,096 |
| 2020-01-03 | $83.27 | $83.27 | $81.69 | $82.01 | $73.38 | 468,836 |
| 2020-01-02 | $81.94 | $82.29 | $81.70 | $82.19 | $73.54 | 407,831 |
| 2019-12-31 | $80.55 | $81.56 | $80.32 | $81.49 | $72.91 | 599,543 |
| 2019-12-30 | $81.43 | $81.74 | $80.93 | $80.98 | $72.46 | 510,370 |
| 2019-12-27 | $81.95 | $81.99 | $81.20 | $81.21 | $72.66 | 303,877 |
| 2019-12-26 | $82.00 | $82.33 | $81.57 | $81.67 | $73.07 | 302,695 |
| 2019-12-24 | $81.76 | $82.03 | $81.53 | $81.73 | $73.13 | 223,755 |
| 2019-12-23 | $80.67 | $81.76 | $80.50 | $81.73 | $73.13 | 464,557 |
| 2019-12-20 | $80.41 | $80.85 | $80.19 | $80.73 | $72.23 | 604,697 |
| 2019-12-19 | $80.21 | $80.35 | $79.97 | $80.14 | $71.70 | 420,544 |
| 2019-12-18 | $79.59 | $80.52 | $79.59 | $80.04 | $71.62 | 466,297 |
| 2019-12-17 | $79.72 | $80.29 | $79.38 | $79.72 | $71.33 | 521,273 |
| 2019-12-16 | $78.88 | $79.73 | $78.88 | $79.43 | $71.07 | 489,354 |
| 2019-12-13 | $79.95 | $80.49 | $79.01 | $79.12 | $70.13 | 377,128 |
| 2019-12-12 | $78.25 | $79.94 | $78.20 | $79.75 | $70.68 | 467,208 |
| 2019-12-11 | $78.09 | $78.70 | $77.98 | $78.14 | $69.26 | 377,180 |
| 2019-12-10 | $78.22 | $78.57 | $77.91 | $78.31 | $69.41 | 496,552 |
| 2019-12-09 | $77.54 | $78.45 | $77.49 | $78.04 | $69.17 | 458,295 |
| 2019-12-06 | $76.81 | $78.30 | $76.81 | $78.10 | $69.22 | 390,910 |
| 2019-12-05 | $77.27 | $77.40 | $76.29 | $76.57 | $67.87 | 520,269 |
| 2019-12-04 | $76.31 | $77.17 | $76.16 | $76.88 | $68.14 | 536,705 |
| 2019-12-03 | $76.21 | $76.41 | $75.40 | $75.71 | $67.10 | 820,663 |
| 2019-12-02 | $77.09 | $77.61 | $76.74 | $76.85 | $68.11 | 318,290 |
| 2019-11-29 | $77.05 | $77.24 | $76.55 | $76.79 | $68.06 | 144,008 |
| 2019-11-27 | $77.48 | $77.82 | $77.01 | $77.62 | $68.80 | 296,640 |
| 2019-11-26 | $78.44 | $78.44 | $77.20 | $77.33 | $68.54 | 322,582 |
| 2019-11-25 | $77.94 | $78.35 | $77.70 | $78.28 | $69.38 | 421,912 |
| 2019-11-22 | $78.36 | $78.72 | $77.88 | $77.98 | $69.11 | 431,863 |
| 2019-11-21 | $77.29 | $78.35 | $77.06 | $78.21 | $69.32 | 454,247 |
| 2019-11-20 | $76.25 | $77.60 | $75.76 | $76.99 | $68.24 | 299,874 |
| 2019-11-19 | $77.24 | $77.25 | $76.21 | $76.23 | $67.56 | 421,403 |
| 2019-11-18 | $78.17 | $78.32 | $77.20 | $77.51 | $68.70 | 405,579 |
| 2019-11-15 | $78.26 | $78.88 | $78.20 | $78.61 | $69.67 | 201,332 |
| 2019-11-14 | $78.26 | $78.66 | $77.62 | $77.96 | $69.10 | 192,275 |
| 2019-11-13 | $78.27 | $78.55 | $77.92 | $78.17 | $69.28 | 185,735 |
| 2019-11-12 | $79.36 | $79.82 | $78.28 | $78.74 | $69.79 | 204,424 |
| 2019-11-11 | $78.93 | $79.48 | $78.61 | $79.19 | $70.19 | 199,213 |
| 2019-11-08 | $79.49 | $79.80 | $78.81 | $79.73 | $70.67 | 262,727 |
| 2019-11-07 | $79.68 | $80.40 | $79.47 | $80.04 | $70.94 | 224,345 |
| 2019-11-06 | $80.48 | $80.63 | $78.63 | $78.82 | $69.86 | 355,057 |
| 2019-11-05 | $80.68 | $81.29 | $80.28 | $80.74 | $71.56 | 308,102 |
| 2019-11-04 | $78.73 | $80.66 | $78.66 | $80.43 | $71.29 | 613,254 |
| 2019-11-01 | $76.44 | $77.99 | $76.24 | $77.87 | $69.02 | 289,838 |
| 2019-10-31 | $76.09 | $76.12 | $75.23 | $75.97 | $67.33 | 451,009 |
| 2019-10-30 | $78.22 | $78.22 | $76.11 | $76.35 | $67.67 | 258,069 |
| 2019-10-29 | $77.31 | $78.68 | $77.09 | $78.00 | $69.13 | 177,178 |
| 2019-10-28 | $78.37 | $78.88 | $77.58 | $77.70 | $68.87 | 235,240 |
| 2019-10-25 | $77.47 | $78.31 | $77.35 | $78.18 | $69.29 | 238,535 |
| 2019-10-24 | $78.20 | $78.37 | $77.05 | $77.46 | $68.65 | 200,712 |
| 2019-10-23 | $77.03 | $78.04 | $76.63 | $77.88 | $69.03 | 240,078 |
| 2019-10-22 | $76.41 | $78.05 | $76.14 | $77.19 | $68.41 | 451,851 |
| 2019-10-21 | $75.00 | $76.24 | $74.89 | $76.21 | $67.55 | 716,214 |
| 2019-10-18 | $75.23 | $75.78 | $74.85 | $74.85 | $66.34 | 193,519 |
| 2019-10-17 | $75.57 | $75.86 | $75.10 | $75.38 | $66.81 | 340,925 |
| 2019-10-16 | $76.09 | $76.58 | $75.28 | $75.35 | $66.78 | 142,495 |
| 2019-10-15 | $75.89 | $77.13 | $75.71 | $76.34 | $67.66 | 186,700 |
| 2019-10-14 | $75.60 | $76.23 | $75.14 | $75.96 | $67.32 | 205,270 |
| 2019-10-11 | $75.84 | $76.86 | $75.82 | $76.25 | $67.58 | 297,906 |
| 2019-10-10 | $74.35 | $75.23 | $74.29 | $75.04 | $66.51 | 266,921 |
| 2019-10-09 | $74.15 | $74.54 | $74.00 | $74.11 | $65.68 | 208,455 |
| 2019-10-08 | $74.06 | $74.58 | $73.38 | $73.38 | $65.04 | 378,673 |
| 2019-10-07 | $75.63 | $75.93 | $74.77 | $74.77 | $66.27 | 369,095 |
| 2019-10-04 | $75.38 | $75.59 | $74.59 | $75.53 | $66.94 | 281,851 |
| 2019-10-03 | $73.81 | $75.17 | $73.25 | $75.12 | $66.58 | 571,719 |
| 2019-10-02 | $75.68 | $75.78 | $74.07 | $74.19 | $65.76 | 521,754 |
| 2019-10-01 | $78.46 | $78.66 | $76.12 | $76.18 | $67.52 | 373,802 |
| 2019-09-30 | $78.26 | $78.41 | $77.91 | $78.02 | $69.15 | 250,450 |
| 2019-09-27 | $78.02 | $79.17 | $78.00 | $78.49 | $69.57 | 283,174 |
| 2019-09-26 | $79.41 | $79.41 | $78.18 | $78.64 | $69.70 | 337,530 |
| 2019-09-25 | $79.86 | $80.46 | $79.66 | $80.35 | $70.61 | 207,784 |
| 2019-09-24 | $81.37 | $81.39 | $79.78 | $80.30 | $70.57 | 286,695 |
| 2019-09-23 | $81.16 | $81.91 | $81.00 | $81.67 | $71.77 | 162,612 |
| 2019-09-20 | $81.69 | $82.03 | $81.25 | $81.64 | $71.74 | 231,401 |
| 2019-09-19 | $82.52 | $82.71 | $81.39 | $81.46 | $71.59 | 118,622 |
| 2019-09-18 | $81.79 | $82.23 | $81.40 | $81.92 | $71.99 | 202,362 |
| 2019-09-17 | $84.00 | $84.05 | $81.99 | $82.48 | $72.48 | 269,815 |
| 2019-09-16 | $84.62 | $84.62 | $82.92 | $84.06 | $73.87 | 655,606 |
| 2019-09-13 | $80.56 | $81.26 | $80.29 | $80.80 | $71.01 | 169,226 |
| 2019-09-12 | $79.83 | $80.52 | $78.88 | $80.18 | $70.46 | 314,265 |
| 2019-09-11 | $81.06 | $81.79 | $80.18 | $80.76 | $70.97 | 304,866 |
| 2019-09-10 | $80.00 | $81.82 | $80.00 | $80.60 | $70.83 | 580,476 |
| 2019-09-09 | $78.33 | $79.74 | $78.19 | $79.62 | $69.97 | 475,673 |
| 2019-09-06 | $77.29 | $77.89 | $76.75 | $77.78 | $68.35 | 245,922 |
| 2019-09-05 | $77.06 | $78.30 | $76.82 | $77.55 | $68.15 | 942,409 |
| 2019-09-04 | $76.21 | $76.67 | $76.12 | $76.40 | $67.14 | 181,963 |
| 2019-09-03 | $74.49 | $75.37 | $74.14 | $75.29 | $66.16 | 266,149 |
| 2019-08-30 | $76.05 | $76.71 | $75.26 | $75.74 | $66.56 | 211,016 |
| 2019-08-29 | $75.19 | $76.06 | $75.19 | $75.76 | $66.58 | 362,402 |
| 2019-08-28 | $73.75 | $74.94 | $73.53 | $74.56 | $65.52 | 347,115 |
| 2019-08-27 | $74.34 | $74.55 | $72.99 | $73.29 | $64.41 | 383,524 |
| 2019-08-26 | $74.32 | $74.79 | $73.59 | $73.87 | $64.92 | 310,103 |
| 2019-08-23 | $75.34 | $75.95 | $73.18 | $73.61 | $64.69 | 337,552 |
| 2019-08-22 | $76.96 | $77.22 | $76.20 | $76.21 | $66.97 | 185,362 |
| 2019-08-21 | $76.99 | $77.07 | $76.45 | $76.74 | $67.44 | 559,374 |
| 2019-08-20 | $76.54 | $76.54 | $75.87 | $76.17 | $66.94 | 158,750 |
| 2019-08-19 | $76.09 | $77.05 | $76.00 | $76.86 | $67.54 | 324,734 |
| 2019-08-16 | $74.25 | $75.27 | $74.12 | $75.06 | $65.96 | 298,812 |
| 2019-08-15 | $74.33 | $74.33 | $73.15 | $73.92 | $64.96 | 372,588 |
| 2019-08-14 | $75.79 | $75.85 | $74.28 | $74.30 | $65.29 | 451,868 |
| 2019-08-13 | $76.56 | $78.32 | $76.00 | $77.58 | $68.18 | 340,505 |
| 2019-08-12 | $77.57 | $77.62 | $76.45 | $76.73 | $67.43 | 166,785 |
| 2019-08-09 | $78.86 | $78.91 | $77.48 | $77.74 | $68.32 | 216,473 |
| 2019-08-08 | $77.06 | $78.75 | $76.77 | $78.70 | $69.16 | 573,780 |
| 2019-08-07 | $75.88 | $76.95 | $75.28 | $76.53 | $67.25 | 533,322 |
| 2019-08-06 | $77.57 | $78.04 | $76.30 | $77.20 | $67.84 | 565,121 |
| 2019-08-05 | $78.25 | $78.51 | $76.80 | $77.23 | $67.87 | 819,893 |
| 2019-08-02 | $81.18 | $81.59 | $78.93 | $79.74 | $70.07 | 672,114 |
| 2019-08-01 | $82.10 | $82.32 | $80.40 | $80.87 | $71.07 | 361,446 |
| 2019-07-31 | $83.39 | $84.20 | $82.62 | $82.97 | $72.91 | 177,289 |
| 2019-07-30 | $81.92 | $83.59 | $81.75 | $83.38 | $73.27 | 246,243 |
| 2019-07-29 | $82.69 | $82.70 | $81.60 | $82.25 | $72.28 | 211,004 |
| 2019-07-26 | $83.08 | $83.10 | $82.37 | $82.72 | $72.69 | 167,914 |
| 2019-07-25 | $84.53 | $84.53 | $82.88 | $83.15 | $73.07 | 160,846 |
| 2019-07-24 | $83.74 | $84.78 | $83.74 | $84.20 | $73.99 | 143,270 |
| 2019-07-23 | $83.68 | $84.04 | $83.37 | $83.93 | $73.76 | 165,289 |
| 2019-07-22 | $83.43 | $83.85 | $82.90 | $83.57 | $73.44 | 199,299 |
| 2019-07-19 | $82.89 | $83.44 | $82.53 | $83.18 | $73.10 | 162,950 |
| 2019-07-18 | $82.55 | $82.78 | $81.93 | $82.73 | $72.70 | 191,732 |
| 2019-07-17 | $84.00 | $84.06 | $82.83 | $82.83 | $72.79 | 185,191 |
| 2019-07-16 | $84.86 | $84.86 | $83.62 | $83.89 | $73.72 | 191,881 |
| 2019-07-15 | $85.94 | $85.94 | $84.75 | $84.95 | $74.65 | 171,390 |
| 2019-07-12 | $85.58 | $86.11 | $85.58 | $85.82 | $75.42 | 125,298 |
| 2019-07-11 | $85.70 | $85.77 | $85.06 | $85.50 | $75.14 | 157,184 |
| 2019-07-10 | $84.89 | $85.68 | $84.80 | $85.56 | $75.19 | 169,382 |
| 2019-07-09 | $84.09 | $84.30 | $83.50 | $84.30 | $74.08 | 290,090 |
| 2019-07-08 | $84.04 | $84.78 | $83.84 | $84.16 | $73.96 | 192,029 |
| 2019-07-05 | $83.71 | $84.25 | $83.41 | $84.25 | $74.04 | 214,290 |
| 2019-07-03 | $83.82 | $84.08 | $83.33 | $84.08 | $73.89 | 134,268 |
| 2019-07-02 | $84.97 | $85.01 | $83.32 | $83.64 | $73.50 | 177,019 |
| 2019-07-01 | $86.04 | $86.49 | $84.97 | $85.17 | $74.85 | 192,091 |
| 2019-06-28 | $84.17 | $85.11 | $84.17 | $85.02 | $74.71 | 175,736 |
| 2019-06-27 | $84.66 | $84.80 | $83.83 | $83.98 | $73.80 | 136,931 |
| 2019-06-26 | $84.20 | $85.24 | $83.97 | $84.59 | $74.34 | 248,032 |
| 2019-06-25 | $83.87 | $83.87 | $83.16 | $83.27 | $73.18 | 171,886 |
| 2019-06-24 | $84.72 | $84.93 | $83.82 | $83.90 | $73.73 | 257,106 |
| 2019-06-21 | $84.28 | $85.00 | $84.28 | $84.82 | $74.54 | 231,452 |
| 2019-06-20 | $84.15 | $85.06 | $84.00 | $84.82 | $73.94 | 235,829 |
| 2019-06-19 | $82.95 | $83.50 | $82.58 | $82.92 | $72.28 | 150,481 |
| 2019-06-18 | $82.54 | $83.63 | $82.50 | $83.08 | $72.42 | 156,644 |
| 2019-06-17 | $80.93 | $82.07 | $80.78 | $81.88 | $71.38 | 354,633 |
| 2019-06-14 | $82.02 | $82.02 | $80.96 | $81.16 | $70.75 | 109,089 |
| 2019-06-13 | $81.66 | $82.05 | $81.52 | $81.82 | $71.32 | 269,886 |
| 2019-06-12 | $81.62 | $81.62 | $80.54 | $80.78 | $70.42 | 250,004 |
| 2019-06-11 | $82.75 | $83.00 | $82.12 | $82.12 | $71.59 | 300,699 |
| 2019-06-10 | $82.09 | $82.84 | $81.92 | $81.99 | $71.47 | 264,847 |
| 2019-06-07 | $81.60 | $82.36 | $81.49 | $81.82 | $71.32 | 234,040 |
| 2019-06-06 | $80.44 | $81.75 | $80.44 | $81.49 | $71.04 | 256,011 |
| 2019-06-05 | $81.28 | $81.41 | $79.66 | $80.19 | $69.90 | 297,503 |
| 2019-06-04 | $80.49 | $81.38 | $80.34 | $81.31 | $70.88 | 281,898 |
| 2019-06-03 | $79.24 | $80.09 | $79.18 | $79.87 | $69.62 | 387,421 |
| 2019-05-31 | $78.99 | $79.73 | $78.71 | $78.77 | $68.67 | 596,015 |
| 2019-05-30 | $81.12 | $81.19 | $79.92 | $80.11 | $69.83 | 277,443 |
| 2019-05-29 | $80.50 | $81.30 | $80.05 | $81.16 | $70.75 | 423,364 |
| 2019-05-28 | $82.67 | $82.67 | $81.54 | $81.60 | $71.13 | 258,002 |
| 2019-05-24 | $83.00 | $83.07 | $81.86 | $82.49 | $71.91 | 247,620 |
| 2019-05-23 | $84.00 | $84.11 | $81.81 | $82.35 | $71.79 | 455,474 |
| 2019-05-22 | $86.31 | $86.56 | $85.02 | $85.21 | $74.28 | 160,685 |
| 2019-05-21 | $86.16 | $87.00 | $86.07 | $86.87 | $75.73 | 146,819 |
| 2019-05-20 | $85.80 | $86.24 | $85.62 | $85.86 | $74.85 | 117,293 |
| 2019-05-17 | $86.42 | $86.72 | $85.81 | $85.91 | $74.89 | 115,366 |
| 2019-05-16 | $86.74 | $87.23 | $86.74 | $86.95 | $75.80 | 269,415 |
| 2019-05-15 | $85.38 | $86.58 | $85.14 | $86.40 | $75.32 | 300,814 |
| 2019-05-14 | $85.19 | $86.58 | $85.19 | $85.90 | $74.88 | 148,279 |
| 2019-05-13 | $85.65 | $85.91 | $84.32 | $84.73 | $73.86 | 330,664 |
| 2019-05-10 | $85.86 | $86.58 | $84.73 | $86.39 | $75.31 | 136,025 |
| 2019-05-09 | $85.61 | $86.20 | $84.72 | $85.89 | $74.87 | 337,955 |
| 2019-05-08 | $85.99 | $86.68 | $85.80 | $85.97 | $74.94 | 332,520 |
| 2019-05-07 | $85.76 | $86.04 | $84.88 | $86.04 | $75.00 | 324,801 |
| 2019-05-06 | $85.78 | $87.01 | $85.78 | $86.63 | $75.52 | 385,638 |
| 2019-05-03 | $86.43 | $87.27 | $86.43 | $86.55 | $75.45 | 278,233 |
| 2019-05-02 | $86.75 | $87.15 | $85.71 | $85.78 | $74.78 | 408,283 |
| 2019-05-01 | $89.18 | $89.31 | $87.25 | $87.27 | $76.08 | 207,477 |
| 2019-04-30 | $90.14 | $90.50 | $89.03 | $89.21 | $77.77 | 127,258 |
| 2019-04-29 | $89.53 | $89.87 | $89.23 | $89.45 | $77.98 | 220,161 |
| 2019-04-26 | $90.00 | $90.00 | $88.68 | $89.62 | $78.12 | 381,437 |
| 2019-04-25 | $91.15 | $91.43 | $90.55 | $90.69 | $79.06 | 201,123 |
| 2019-04-24 | $92.96 | $92.96 | $91.06 | $91.14 | $79.45 | 145,235 |
| 2019-04-23 | $93.00 | $93.17 | $92.20 | $92.88 | $80.97 | 302,791 |
| 2019-04-22 | $91.67 | $92.91 | $91.52 | $92.84 | $80.93 | 292,712 |
| 2019-04-18 | $91.64 | $91.69 | $90.63 | $90.79 | $79.14 | 148,114 |
| 2019-04-17 | $91.88 | $92.12 | $91.15 | $91.30 | $79.59 | 220,379 |
| 2019-04-16 | $91.05 | $91.53 | $90.79 | $91.38 | $79.66 | 134,806 |
| 2019-04-15 | $91.33 | $91.51 | $90.67 | $90.84 | $79.19 | 653,621 |
| 2019-04-12 | $92.30 | $92.40 | $91.21 | $91.42 | $79.69 | 185,731 |
| 2019-04-11 | $91.00 | $91.75 | $90.41 | $91.05 | $79.37 | 185,777 |
| 2019-04-10 | $90.91 | $91.45 | $90.86 | $91.08 | $79.40 | 98,245 |
| 2019-04-09 | $91.57 | $91.57 | $90.46 | $90.67 | $79.04 | 169,513 |
| 2019-04-08 | $91.57 | $92.34 | $91.48 | $91.85 | $80.07 | 286,034 |
| 2019-04-05 | $90.09 | $91.53 | $90.00 | $91.48 | $79.75 | 260,950 |
| 2019-04-04 | $89.05 | $89.85 | $88.65 | $89.82 | $78.30 | 213,006 |
| 2019-04-03 | $90.32 | $90.39 | $88.74 | $89.00 | $77.58 | 204,960 |
| 2019-04-02 | $90.79 | $90.91 | $89.78 | $89.96 | $78.42 | 274,604 |
| 2019-04-01 | $89.99 | $90.76 | $89.94 | $90.63 | $79.00 | 235,682 |
| 2019-03-29 | $90.36 | $90.54 | $89.11 | $89.38 | $77.92 | 132,500 |
| 2019-03-28 | $88.67 | $89.57 | $88.50 | $89.44 | $77.97 | 175,951 |
| 2019-03-27 | $89.67 | $89.99 | $88.39 | $89.10 | $77.67 | 172,897 |
| 2019-03-26 | $89.50 | $90.37 | $89.20 | $89.71 | $78.20 | 226,523 |
| 2019-03-25 | $88.10 | $88.54 | $87.50 | $88.39 | $77.05 | 232,874 |
| 2019-03-22 | $90.29 | $90.30 | $88.07 | $88.45 | $77.10 | 301,020 |
| 2019-03-21 | $90.19 | $91.15 | $89.98 | $91.03 | $79.35 | 263,276 |
| 2019-03-20 | $90.01 | $91.85 | $89.81 | $91.05 | $78.79 | 238,508 |
| 2019-03-19 | $90.86 | $91.32 | $89.78 | $90.10 | $77.97 | 228,999 |
| 2019-03-18 | $89.25 | $90.55 | $89.25 | $90.45 | $78.27 | 165,695 |
| 2019-03-15 | $88.79 | $89.36 | $88.79 | $89.04 | $77.05 | 229,726 |
| 2019-03-14 | $89.17 | $89.65 | $89.09 | $89.17 | $77.17 | 440,612 |
| 2019-03-13 | $88.64 | $89.12 | $88.36 | $89.06 | $77.07 | 109,076 |
| 2019-03-12 | $87.71 | $88.53 | $87.67 | $88.09 | $76.23 | 174,127 |
| 2019-03-11 | $86.58 | $87.57 | $86.52 | $87.36 | $75.60 | 236,188 |
| 2019-03-08 | $86.32 | $86.32 | $85.22 | $85.94 | $74.37 | 374,242 |
| 2019-03-07 | $88.33 | $88.65 | $87.37 | $87.71 | $75.90 | 648,737 |
| 2019-03-06 | $88.90 | $88.90 | $87.78 | $88.22 | $76.34 | 407,707 |
| 2019-03-05 | $90.02 | $90.02 | $88.88 | $89.54 | $77.49 | 268,205 |
| 2019-03-04 | $89.96 | $90.20 | $88.45 | $89.82 | $77.73 | 243,429 |
| 2019-03-01 | $88.45 | $89.63 | $88.45 | $89.61 | $77.55 | 708,407 |
| 2019-02-28 | $88.96 | $89.13 | $87.45 | $88.01 | $76.16 | 149,736 |
| 2019-02-27 | $88.92 | $89.78 | $88.40 | $88.86 | $76.90 | 252,778 |
| 2019-02-26 | $88.84 | $89.34 | $88.44 | $88.49 | $76.58 | 298,831 |
| 2019-02-25 | $88.42 | $89.25 | $88.42 | $88.89 | $76.92 | 380,962 |
| 2019-02-22 | $89.20 | $89.40 | $88.42 | $88.81 | $76.85 | 259,852 |
| 2019-02-21 | $89.79 | $89.88 | $88.21 | $88.54 | $76.62 | 299,515 |
| 2019-02-20 | $89.49 | $90.45 | $89.49 | $90.04 | $77.92 | 1,780,554 |
| 2019-02-19 | $88.88 | $89.97 | $88.75 | $89.62 | $77.56 | 517,612 |
| 2019-02-15 | $88.55 | $89.30 | $88.55 | $89.28 | $77.26 | 377,148 |
| 2019-02-14 | $87.11 | $88.42 | $87.01 | $87.78 | $75.96 | 307,182 |
| 2019-02-13 | $86.73 | $88.11 | $86.73 | $87.42 | $75.65 | 352,703 |
| 2019-02-12 | $86.40 | $86.85 | $85.96 | $86.30 | $74.68 | 298,153 |
| 2019-02-11 | $84.34 | $85.33 | $84.10 | $85.25 | $73.77 | 211,575 |
| 2019-02-08 | $84.96 | $85.10 | $83.30 | $84.76 | $73.35 | 351,126 |
| 2019-02-07 | $86.61 | $86.92 | $84.40 | $85.16 | $73.70 | 397,621 |
| 2019-02-06 | $87.46 | $87.74 | $87.16 | $87.23 | $75.49 | 339,180 |
| 2019-02-05 | $87.85 | $88.15 | $87.48 | $87.88 | $76.05 | 328,684 |
| 2019-02-04 | $87.09 | $87.87 | $86.37 | $87.87 | $76.04 | 382,410 |
| 2019-02-01 | $86.84 | $88.14 | $86.74 | $87.58 | $75.79 | 470,623 |
| 2019-01-31 | $86.08 | $86.64 | $85.53 | $86.14 | $74.54 | 710,673 |
| 2019-01-30 | $85.14 | $86.05 | $84.57 | $85.75 | $74.21 | 521,028 |
| 2019-01-29 | $84.73 | $85.05 | $84.46 | $84.49 | $73.12 | 338,978 |
| 2019-01-28 | $83.97 | $84.25 | $83.28 | $84.24 | $72.90 | 345,783 |
| 2019-01-25 | $84.62 | $85.62 | $84.62 | $85.14 | $73.68 | 285,083 |
| 2019-01-24 | $83.32 | $84.70 | $82.95 | $84.00 | $72.69 | 262,437 |
| 2019-01-23 | $84.67 | $84.77 | $82.90 | $83.48 | $72.24 | 360,913 |
| 2019-01-22 | $85.56 | $85.65 | $84.22 | $84.36 | $73.00 | 556,083 |
| 2019-01-18 | $85.86 | $86.51 | $85.28 | $86.49 | $74.85 | 351,606 |
| 2019-01-17 | $83.42 | $85.13 | $83.20 | $84.78 | $73.37 | 269,159 |
| 2019-01-16 | $84.02 | $84.71 | $83.78 | $84.02 | $72.71 | 228,810 |
| 2019-01-15 | $84.27 | $84.79 | $83.68 | $84.15 | $72.82 | 299,171 |
| 2019-01-14 | $83.18 | $84.10 | $83.01 | $83.73 | $72.46 | 248,304 |
| 2019-01-11 | $84.00 | $84.22 | $83.20 | $83.96 | $72.66 | 204,078 |
| 2019-01-10 | $83.65 | $84.57 | $83.14 | $84.49 | $73.12 | 273,300 |
| 2019-01-09 | $83.98 | $84.58 | $83.25 | $84.28 | $72.93 | 339,762 |
| 2019-01-08 | $83.39 | $83.65 | $82.43 | $82.97 | $71.80 | 417,515 |
| 2019-01-07 | $81.35 | $82.85 | $80.50 | $82.27 | $71.20 | 548,992 |
| 2019-01-04 | $79.37 | $81.10 | $79.18 | $80.95 | $70.05 | 458,335 |
| 2019-01-03 | $78.94 | $79.09 | $77.12 | $78.08 | $67.57 | 423,356 |
| 2019-01-02 | $75.85 | $79.26 | $75.58 | $78.82 | $68.21 | 468,477 |
| 2018-12-31 | $77.32 | $77.74 | $76.19 | $77.11 | $66.73 | 1,508,865 |
| 2018-12-28 | $77.58 | $78.04 | $76.24 | $76.69 | $66.37 | 1,587,700 |
| 2018-12-27 | $75.47 | $77.44 | $74.31 | $77.44 | $67.02 | 1,543,813 |
| 2018-12-26 | $73.09 | $77.03 | $71.70 | $77.03 | $66.66 | 1,786,931 |
| 2018-12-24 | $74.57 | $74.77 | $72.31 | $72.37 | $62.63 | 961,759 |
| 2018-12-21 | $76.02 | $77.47 | $74.77 | $75.32 | $65.18 | 1,782,446 |
| 2018-12-20 | $77.36 | $78.79 | $75.83 | $76.30 | $66.03 | 1,497,747 |
| 2018-12-19 | $79.95 | $81.22 | $77.98 | $78.48 | $67.92 | 966,844 |
| 2018-12-18 | $81.48 | $81.64 | $79.12 | $79.53 | $68.82 | 1,011,649 |
| 2018-12-17 | $82.99 | $83.55 | $80.92 | $81.45 | $70.49 | 2,966,598 |
| 2018-12-14 | $84.53 | $84.96 | $82.73 | $83.08 | $71.90 | 431,581 |
| 2018-12-13 | $85.00 | $85.80 | $84.45 | $85.21 | $73.74 | 388,076 |
| 2018-12-12 | $86.77 | $87.43 | $85.75 | $85.78 | $73.65 | 569,370 |
| 2018-12-11 | $86.73 | $86.90 | $84.49 | $85.36 | $73.29 | 494,443 |
| 2018-12-10 | $86.27 | $86.65 | $83.52 | $85.37 | $73.30 | 666,953 |
| 2018-12-07 | $88.95 | $90.39 | $86.77 | $86.90 | $74.62 | 337,390 |
| 2018-12-06 | $87.28 | $87.52 | $85.49 | $87.35 | $75.00 | 852,493 |
| 2018-12-04 | $91.98 | $92.26 | $89.07 | $89.22 | $76.61 | 246,118 |
| 2018-12-03 | $91.92 | $92.44 | $90.88 | $92.02 | $79.01 | 575,422 |
| 2018-11-30 | $89.52 | $90.16 | $88.84 | $89.76 | $77.07 | 280,279 |
| 2018-11-29 | $89.56 | $90.94 | $89.52 | $90.24 | $77.48 | 246,900 |
| 2018-11-28 | $88.15 | $89.65 | $87.51 | $89.63 | $76.96 | 397,713 |
| 2018-11-27 | $88.09 | $88.88 | $87.65 | $88.21 | $75.74 | 430,838 |
| 2018-11-26 | $87.87 | $89.04 | $87.87 | $88.54 | $76.02 | 540,047 |
| 2018-11-23 | $87.74 | $87.97 | $86.52 | $87.09 | $74.78 | 261,528 |
| 2018-11-21 | $89.22 | $90.92 | $89.19 | $90.04 | $77.31 | 313,788 |
| 2018-11-20 | $90.43 | $90.43 | $87.84 | $88.51 | $76.00 | 472,860 |
| 2018-11-19 | $91.15 | $92.09 | $90.88 | $91.69 | $78.73 | 224,742 |
| 2018-11-16 | $91.38 | $92.07 | $90.73 | $91.79 | $78.81 | 179,021 |
| 2018-11-15 | $88.91 | $90.95 | $88.20 | $90.95 | $78.09 | 369,416 |
| 2018-11-14 | $90.97 | $91.42 | $88.61 | $89.42 | $76.78 | 422,357 |
| 2018-11-13 | $91.51 | $92.03 | $89.22 | $89.55 | $76.89 | 351,899 |
| 2018-11-12 | $94.57 | $94.82 | $91.64 | $91.80 | $78.82 | 173,147 |
| 2018-11-09 | $92.83 | $94.51 | $92.28 | $93.90 | $80.63 | 210,810 |
| 2018-11-08 | $96.01 | $96.72 | $93.87 | $94.15 | $80.84 | 171,150 |
| 2018-11-07 | $95.93 | $96.84 | $94.97 | $96.33 | $82.71 | 209,331 |
| 2018-11-06 | $94.65 | $95.01 | $93.72 | $94.75 | $81.36 | 187,677 |
| 2018-11-05 | $93.99 | $94.83 | $93.82 | $94.55 | $81.18 | 178,694 |
| 2018-11-02 | $94.32 | $94.82 | $92.14 | $92.98 | $79.84 | 183,306 |
| 2018-11-01 | $92.69 | $93.72 | $91.77 | $93.30 | $80.11 | 198,057 |
| 2018-10-31 | $92.55 | $94.04 | $92.33 | $92.38 | $79.32 | 353,124 |
| 2018-10-30 | $89.62 | $92.01 | $89.40 | $91.82 | $78.84 | 422,208 |
| 2018-10-29 | $92.19 | $92.34 | $88.61 | $89.88 | $77.17 | 385,514 |
| 2018-10-26 | $91.62 | $92.89 | $90.20 | $91.71 | $78.75 | 408,663 |
| 2018-10-25 | $92.47 | $93.37 | $91.82 | $92.45 | $79.38 | 379,113 |
| 2018-10-24 | $95.66 | $95.66 | $91.22 | $91.27 | $78.37 | 777,699 |
| 2018-10-23 | $96.37 | $96.37 | $93.96 | $95.21 | $81.75 | 307,376 |
| 2018-10-22 | $99.02 | $99.11 | $97.37 | $97.96 | $84.11 | 284,177 |
| 2018-10-19 | $99.51 | $100.65 | $99.00 | $99.08 | $85.07 | 261,007 |
| 2018-10-18 | $99.54 | $100.88 | $99.35 | $99.88 | $85.76 | 219,346 |
| 2018-10-17 | $101.16 | $101.46 | $99.80 | $100.57 | $86.35 | 200,647 |
| 2018-10-16 | $100.78 | $101.58 | $100.55 | $101.43 | $87.09 | 163,010 |
| 2018-10-15 | $101.10 | $101.61 | $100.46 | $100.46 | $86.26 | 228,241 |
| 2018-10-12 | $101.94 | $102.09 | $99.56 | $101.06 | $86.77 | 307,926 |
| 2018-10-11 | $103.05 | $103.27 | $100.13 | $100.61 | $86.39 | 450,844 |
| 2018-10-10 | $107.70 | $108.07 | $103.75 | $103.79 | $89.12 | 295,200 |
| 2018-10-09 | $107.05 | $108.55 | $106.72 | $107.80 | $92.56 | 176,236 |
| 2018-10-08 | $106.08 | $106.89 | $105.66 | $106.80 | $91.70 | 140,896 |
| 2018-10-05 | $106.82 | $107.20 | $106.11 | $106.79 | $91.69 | 152,739 |
| 2018-10-04 | $107.20 | $107.80 | $106.31 | $106.86 | $91.75 | 153,205 |
| 2018-10-03 | $106.86 | $107.84 | $106.67 | $107.61 | $92.40 | 308,584 |
| 2018-10-02 | $106.59 | $106.92 | $105.83 | $106.57 | $91.51 | 133,911 |
| 2018-10-01 | $105.56 | $106.92 | $105.54 | $106.58 | $91.51 | 224,587 |
| 2018-09-28 | $104.85 | $106.16 | $104.74 | $105.11 | $90.25 | 288,548 |
| 2018-09-27 | $105.57 | $105.76 | $104.91 | $105.31 | $90.42 | 170,018 |
| 2018-09-26 | $105.74 | $106.11 | $104.99 | $105.12 | $90.26 | 125,751 |
| 2018-09-25 | $106.23 | $106.75 | $105.93 | $106.24 | $91.22 | 173,085 |
| 2018-09-24 | $104.74 | $106.04 | $104.74 | $105.67 | $90.73 | 260,877 |
| 2018-09-21 | $104.52 | $105.04 | $104.03 | $104.69 | $89.32 | 184,766 |
| 2018-09-20 | $104.46 | $104.88 | $103.92 | $104.03 | $88.76 | 119,643 |
| 2018-09-19 | $103.52 | $104.38 | $103.52 | $104.01 | $88.74 | 93,858 |
| 2018-09-18 | $103.28 | $104.20 | $103.28 | $103.53 | $88.33 | 121,661 |
| 2018-09-17 | $102.89 | $103.47 | $102.50 | $102.70 | $87.62 | 404,407 |
| 2018-09-14 | $102.06 | $103.04 | $102.05 | $102.62 | $87.55 | 141,973 |
| 2018-09-13 | $102.04 | $102.35 | $101.30 | $102.07 | $87.08 | 283,401 |
| 2018-09-12 | $102.25 | $103.10 | $102.14 | $102.17 | $87.17 | 177,712 |
| 2018-09-11 | $100.23 | $102.04 | $100.08 | $101.58 | $86.67 | 135,091 |
| 2018-09-10 | $100.79 | $101.35 | $100.33 | $100.38 | $85.64 | 115,760 |
| 2018-09-07 | $99.90 | $100.57 | $98.94 | $100.42 | $85.68 | 182,923 |
| 2018-09-06 | $102.21 | $102.33 | $100.18 | $100.40 | $85.66 | 158,088 |
| 2018-09-05 | $102.19 | $102.55 | $101.11 | $102.48 | $87.43 | 174,658 |
| 2018-09-04 | $103.42 | $103.65 | $102.40 | $102.72 | $87.64 | 252,275 |
| 2018-08-31 | $103.51 | $103.51 | $102.65 | $103.08 | $87.95 | 229,989 |
| 2018-08-30 | $104.12 | $104.36 | $103.31 | $103.86 | $88.61 | 138,891 |
| 2018-08-29 | $103.68 | $104.60 | $103.52 | $104.20 | $88.90 | 171,140 |
| 2018-08-28 | $104.02 | $104.61 | $103.36 | $103.46 | $88.27 | 157,828 |
| 2018-08-27 | $103.60 | $104.20 | $103.48 | $103.98 | $88.71 | 481,125 |
| 2018-08-24 | $103.12 | $103.89 | $103.09 | $103.28 | $88.12 | 169,002 |
| 2018-08-23 | $102.69 | $102.69 | $102.09 | $102.53 | $87.48 | 186,082 |
| 2018-08-22 | $102.27 | $103.31 | $102.27 | $102.99 | $87.87 | 211,559 |
| 2018-08-21 | $101.73 | $102.43 | $101.57 | $101.66 | $86.73 | 248,990 |
| 2018-08-20 | $100.15 | $101.30 | $100.14 | $101.02 | $86.19 | 192,124 |
| 2018-08-17 | $100.24 | $100.48 | $99.84 | $100.23 | $85.51 | 160,509 |
| 2018-08-16 | $99.64 | $100.43 | $99.56 | $99.91 | $85.24 | 685,395 |
| 2018-08-15 | $102.10 | $102.19 | $98.86 | $99.14 | $84.58 | 537,028 |
| 2018-08-14 | $103.19 | $103.60 | $102.49 | $102.88 | $87.78 | 220,015 |
| 2018-08-13 | $103.77 | $104.14 | $102.53 | $102.55 | $87.49 | 165,360 |
| 2018-08-10 | $103.19 | $104.07 | $102.99 | $104.01 | $88.74 | 130,264 |
| 2018-08-09 | $104.31 | $104.50 | $103.27 | $103.43 | $88.24 | 156,067 |
| 2018-08-08 | $104.48 | $104.68 | $103.67 | $104.31 | $89.00 | 119,208 |
| 2018-08-07 | $105.28 | $105.74 | $104.97 | $105.12 | $89.69 | 255,309 |
| 2018-08-06 | $104.27 | $104.92 | $103.75 | $104.49 | $89.15 | 125,300 |
| 2018-08-03 | $104.37 | $104.54 | $103.46 | $104.04 | $88.77 | 132,659 |
| 2018-08-02 | $104.15 | $104.58 | $103.64 | $104.52 | $89.17 | 208,062 |
| 2018-08-01 | $105.34 | $105.37 | $104.42 | $104.95 | $89.54 | 189,901 |
| 2018-07-31 | $106.66 | $107.00 | $105.98 | $106.22 | $90.63 | 300,209 |
| 2018-07-30 | $106.31 | $106.87 | $106.16 | $106.52 | $90.88 | 150,222 |
| 2018-07-27 | $105.09 | $106.15 | $104.95 | $105.47 | $89.99 | 143,851 |
| 2018-07-26 | $105.36 | $106.35 | $105.15 | $106.16 | $90.57 | 232,674 |
| 2018-07-25 | $104.34 | $105.33 | $103.94 | $105.23 | $89.78 | 243,994 |
| 2018-07-24 | $103.51 | $104.92 | $103.39 | $104.23 | $88.93 | 101,399 |
| 2018-07-23 | $103.76 | $103.90 | $102.88 | $103.08 | $87.95 | 107,361 |
| 2018-07-20 | $103.90 | $104.09 | $103.19 | $103.45 | $88.26 | 102,527 |
| 2018-07-19 | $103.61 | $104.37 | $103.53 | $103.93 | $88.67 | 160,223 |
| 2018-07-18 | $103.24 | $104.02 | $102.23 | $103.88 | $88.63 | 259,217 |
| 2018-07-17 | $103.71 | $104.30 | $103.06 | $103.73 | $88.50 | 245,249 |
| 2018-07-16 | $104.47 | $104.81 | $103.20 | $104.11 | $88.82 | 187,657 |
| 2018-07-13 | $104.94 | $106.11 | $104.93 | $105.38 | $89.91 | 108,338 |
| 2018-07-12 | $105.27 | $105.55 | $104.10 | $104.85 | $89.46 | 262,311 |
| 2018-07-11 | $106.25 | $106.78 | $104.10 | $104.76 | $89.38 | 176,866 |
| 2018-07-10 | $107.06 | $108.13 | $106.85 | $107.10 | $91.38 | 201,242 |
| 2018-07-09 | $105.42 | $106.57 | $105.42 | $106.43 | $90.80 | 161,599 |
| 2018-07-06 | $103.50 | $105.07 | $103.24 | $104.75 | $89.37 | 122,620 |
| 2018-07-05 | $104.83 | $104.89 | $103.66 | $103.98 | $88.71 | 251,805 |
| 2018-07-03 | $104.45 | $105.71 | $103.79 | $104.16 | $88.87 | 228,322 |
| 2018-07-02 | $104.19 | $104.19 | $102.77 | $103.31 | $88.14 | 288,415 |
| 2018-06-29 | $104.71 | $106.14 | $104.71 | $105.08 | $89.65 | 605,236 |
| 2018-06-28 | $104.75 | $105.01 | $103.67 | $104.38 | $89.06 | 296,740 |
| 2018-06-27 | $104.65 | $106.57 | $104.65 | $105.26 | $89.25 | 240,539 |
| 2018-06-26 | $102.52 | $104.13 | $102.33 | $103.76 | $87.98 | 166,343 |
| 2018-06-25 | $104.25 | $104.33 | $101.72 | $102.20 | $86.66 | 213,410 |
| 2018-06-22 | $104.66 | $105.62 | $104.52 | $104.54 | $88.64 | 217,467 |
| 2018-06-21 | $103.62 | $103.62 | $101.84 | $102.13 | $86.60 | 163,565 |
| 2018-06-20 | $104.23 | $104.53 | $103.38 | $104.27 | $88.41 | 207,895 |
| 2018-06-19 | $102.54 | $104.00 | $102.19 | $103.62 | $87.86 | 154,920 |
| 2018-06-18 | $102.38 | $104.53 | $102.38 | $103.79 | $88.01 | 193,913 |
| 2018-06-15 | $104.42 | $104.49 | $102.46 | $102.58 | $86.98 | 347,463 |
| 2018-06-14 | $105.63 | $105.76 | $104.73 | $104.85 | $88.91 | 155,397 |
| 2018-06-13 | $105.29 | $105.81 | $104.75 | $105.18 | $89.19 | 195,125 |
| 2018-06-12 | $106.32 | $106.70 | $105.29 | $105.55 | $89.50 | 211,749 |
| 2018-06-11 | $105.75 | $106.84 | $105.51 | $106.28 | $90.12 | 147,703 |
| 2018-06-08 | $106.21 | $106.53 | $105.15 | $105.86 | $89.76 | 122,358 |
| 2018-06-07 | $104.98 | $106.75 | $104.98 | $106.19 | $90.04 | 318,150 |
| 2018-06-06 | $104.38 | $104.80 | $103.64 | $104.44 | $88.56 | 198,267 |
| 2018-06-05 | $103.80 | $104.85 | $103.43 | $104.07 | $88.24 | 152,480 |
| 2018-06-04 | $105.67 | $106.40 | $103.93 | $104.31 | $88.45 | 246,715 |
| 2018-06-01 | $105.30 | $106.09 | $104.72 | $105.39 | $89.36 | 325,669 |
| 2018-05-31 | $105.14 | $106.33 | $104.70 | $104.96 | $89.00 | 390,360 |
| 2018-05-30 | $103.29 | $106.25 | $103.29 | $105.84 | $89.75 | 283,048 |
| 2018-05-29 | $101.95 | $103.14 | $101.63 | $102.53 | $86.94 | 370,998 |
| 2018-05-25 | $103.60 | $104.08 | $101.61 | $102.77 | $87.14 | 456,245 |
| 2018-05-24 | $106.19 | $106.26 | $105.13 | $105.53 | $89.48 | 578,126 |
| 2018-05-23 | $106.69 | $107.41 | $105.88 | $107.26 | $90.95 | 434,446 |
| 2018-05-22 | $108.99 | $109.79 | $107.11 | $107.39 | $91.06 | 254,843 |
| 2018-05-21 | $108.47 | $109.00 | $107.89 | $108.92 | $92.36 | 218,438 |
| 2018-05-18 | $108.51 | $108.59 | $107.70 | $107.84 | $91.44 | 230,736 |
| 2018-05-17 | $107.24 | $108.82 | $107.23 | $108.59 | $92.08 | 372,794 |
| 2018-05-16 | $106.20 | $106.94 | $105.76 | $106.88 | $90.63 | 304,396 |
| 2018-05-15 | $106.10 | $106.55 | $105.49 | $106.36 | $90.19 | 252,845 |
| 2018-05-14 | $105.92 | $106.70 | $105.79 | $106.35 | $90.18 | 214,114 |
| 2018-05-11 | $105.72 | $106.20 | $105.34 | $105.58 | $89.53 | 292,427 |
| 2018-05-10 | $105.32 | $105.75 | $104.70 | $105.58 | $89.53 | 348,816 |
| 2018-05-09 | $104.00 | $105.98 | $104.00 | $104.81 | $88.87 | 387,585 |
| 2018-05-08 | $101.92 | $102.82 | $100.00 | $102.82 | $87.18 | 369,068 |
| 2018-05-07 | $102.43 | $104.03 | $101.66 | $101.82 | $86.34 | 408,964 |
| 2018-05-04 | $100.76 | $101.90 | $100.28 | $101.59 | $86.14 | 128,392 |
| 2018-05-03 | $100.91 | $101.06 | $99.68 | $100.92 | $85.57 | 121,562 |
| 2018-05-02 | $100.51 | $102.06 | $100.24 | $101.27 | $85.87 | 150,934 |
| 2018-05-01 | $100.84 | $100.84 | $99.51 | $100.72 | $85.40 | 209,764 |
| 2018-04-30 | $101.27 | $102.49 | $100.86 | $101.32 | $85.91 | 182,399 |
| 2018-04-27 | $101.62 | $101.90 | $100.98 | $101.34 | $85.93 | 155,992 |
| 2018-04-26 | $101.53 | $102.59 | $101.19 | $102.59 | $86.99 | 606,669 |
| 2018-04-25 | $99.86 | $101.21 | $99.25 | $101.12 | $85.74 | 877,531 |
| 2018-04-24 | $101.66 | $102.31 | $99.78 | $100.20 | $84.96 | 343,389 |
| 2018-04-23 | $100.43 | $101.36 | $99.84 | $101.31 | $85.90 | 152,024 |
| 2018-04-20 | $100.96 | $101.00 | $100.08 | $100.70 | $85.39 | 279,702 |
| 2018-04-19 | $101.27 | $102.00 | $100.62 | $101.17 | $85.79 | 221,581 |
| 2018-04-18 | $100.18 | $102.01 | $100.00 | $101.08 | $85.71 | 296,131 |
| 2018-04-17 | $99.05 | $99.82 | $98.63 | $99.38 | $84.27 | 433,570 |
| 2018-04-16 | $98.16 | $99.34 | $97.62 | $98.91 | $83.87 | 202,672 |
| 2018-04-13 | $97.27 | $98.38 | $97.27 | $98.00 | $83.10 | 177,800 |
| 2018-04-12 | $97.24 | $97.44 | $96.49 | $96.83 | $82.11 | 219,667 |
| 2018-04-11 | $95.52 | $97.10 | $95.52 | $96.82 | $82.10 | 282,585 |
| 2018-04-10 | $93.88 | $96.45 | $93.88 | $95.73 | $81.17 | 320,140 |
| 2018-04-09 | $92.58 | $93.73 | $92.31 | $92.49 | $78.43 | 153,966 |
| 2018-04-06 | $93.50 | $93.79 | $90.95 | $92.13 | $78.12 | 210,036 |
| 2018-04-05 | $92.50 | $94.57 | $92.50 | $94.05 | $79.75 | 384,965 |
| 2018-04-04 | $90.69 | $92.34 | $90.20 | $92.25 | $78.22 | 273,100 |
| 2018-04-03 | $90.83 | $92.34 | $89.85 | $92.31 | $78.27 | 310,255 |
| 2018-04-02 | $92.00 | $92.13 | $88.88 | $90.39 | $76.65 | 480,078 |
| 2018-03-29 | $90.81 | $92.74 | $90.81 | $92.37 | $78.32 | 281,012 |
| 2018-03-28 | $91.99 | $92.55 | $90.25 | $90.38 | $76.64 | 322,352 |
| 2018-03-27 | $93.26 | $93.79 | $91.54 | $92.05 | $78.05 | 384,839 |
| 2018-03-26 | $92.51 | $93.20 | $91.43 | $93.07 | $78.92 | 216,870 |
| 2018-03-23 | $92.54 | $93.54 | $91.33 | $91.50 | $77.59 | 226,572 |
| 2018-03-22 | $93.12 | $93.49 | $91.89 | $92.10 | $78.09 | 205,360 |
| 2018-03-21 | $92.01 | $94.58 | $91.75 | $94.08 | $79.77 | 416,765 |
| 2018-03-20 | $90.96 | $92.08 | $90.96 | $91.47 | $77.56 | 257,216 |
| 2018-03-19 | $91.96 | $92.20 | $90.12 | $90.71 | $76.92 | 338,186 |
| 2018-03-16 | $91.36 | $92.61 | $91.23 | $92.27 | $78.24 | 744,658 |
| 2018-03-15 | $92.98 | $93.24 | $91.29 | $91.98 | $77.50 | 200,219 |
| 2018-03-14 | $93.37 | $93.59 | $92.35 | $92.49 | $77.93 | 138,128 |
| 2018-03-13 | $93.90 | $94.40 | $92.69 | $93.02 | $78.37 | 136,014 |
| 2018-03-12 | $93.66 | $94.27 | $93.24 | $93.67 | $78.92 | 178,417 |
| 2018-03-09 | $92.50 | $93.76 | $92.50 | $93.62 | $78.88 | 173,149 |
| 2018-03-08 | $92.15 | $92.40 | $91.25 | $91.87 | $77.40 | 288,443 |
| 2018-03-07 | $91.87 | $92.76 | $91.16 | $92.01 | $77.52 | 160,726 |
| 2018-03-06 | $93.30 | $93.65 | $92.38 | $92.76 | $78.15 | 167,111 |
| 2018-03-05 | $91.29 | $93.10 | $91.26 | $92.82 | $78.20 | 220,532 |
| 2018-03-02 | $90.45 | $91.98 | $89.69 | $91.66 | $77.23 | 495,686 |
| 2018-03-01 | $91.00 | $92.42 | $90.45 | $91.15 | $76.80 | 567,959 |
| 2018-02-28 | $93.99 | $94.14 | $91.11 | $91.11 | $76.76 | 258,682 |
| 2018-02-27 | $94.90 | $95.68 | $93.44 | $93.45 | $78.73 | 199,501 |
| 2018-02-26 | $94.52 | $94.97 | $94.15 | $94.76 | $79.84 | 208,220 |
| 2018-02-23 | $92.67 | $94.27 | $92.46 | $94.19 | $79.36 | 153,755 |
| 2018-02-22 | $91.73 | $93.51 | $91.60 | $92.12 | $77.61 | 199,865 |
| 2018-02-21 | $92.47 | $93.27 | $91.10 | $91.13 | $76.78 | 189,095 |
| 2018-02-20 | $93.31 | $94.00 | $92.29 | $92.62 | $78.04 | 164,748 |
| 2018-02-16 | $93.04 | $94.11 | $92.69 | $93.16 | $78.49 | 274,813 |
| 2018-02-15 | $93.89 | $93.89 | $91.83 | $93.38 | $78.68 | 245,739 |
| 2018-02-14 | $91.16 | $93.83 | $90.84 | $93.54 | $78.81 | 262,651 |
| 2018-02-13 | $91.98 | $92.42 | $91.59 | $92.03 | $77.54 | 256,159 |
| 2018-02-12 | $92.00 | $93.39 | $91.68 | $92.44 | $77.88 | 453,604 |
| 2018-02-09 | $92.01 | $92.13 | $87.83 | $90.80 | $76.50 | 740,578 |
| 2018-02-08 | $94.02 | $94.42 | $90.86 | $90.93 | $76.61 | 470,413 |
| 2018-02-07 | $95.90 | $97.10 | $93.93 | $93.97 | $79.17 | 296,447 |
| 2018-02-06 | $93.01 | $96.34 | $92.67 | $95.72 | $80.65 | 858,782 |
| 2018-02-05 | $97.61 | $98.80 | $93.27 | $94.77 | $79.85 | 827,635 |
| 2018-02-02 | $101.42 | $101.77 | $98.35 | $98.83 | $83.27 | 555,050 |
| 2018-02-01 | $102.27 | $103.28 | $101.79 | $103.27 | $87.01 | 323,594 |
| 2018-01-31 | $102.28 | $102.86 | $101.44 | $102.07 | $86.00 | 305,731 |
| 2018-01-30 | $103.37 | $103.58 | $101.93 | $102.04 | $85.97 | 493,411 |
| 2018-01-29 | $105.41 | $105.81 | $104.15 | $104.30 | $87.88 | 244,530 |
| 2018-01-26 | $105.63 | $106.10 | $105.36 | $105.96 | $89.27 | 145,542 |
| 2018-01-25 | $106.68 | $106.73 | $105.18 | $105.35 | $88.76 | 144,516 |
| 2018-01-24 | $106.80 | $107.20 | $105.95 | $106.28 | $89.54 | 277,347 |
| 2018-01-23 | $106.84 | $107.08 | $106.00 | $106.66 | $89.86 | 255,347 |
| 2018-01-22 | $104.51 | $106.73 | $104.51 | $106.70 | $89.90 | 330,804 |
| 2018-01-19 | $104.42 | $104.54 | $103.77 | $104.50 | $88.04 | 233,872 |
| 2018-01-18 | $105.20 | $105.30 | $104.41 | $104.61 | $88.14 | 238,167 |
| 2018-01-17 | $104.90 | $106.01 | $104.30 | $105.49 | $88.88 | 218,565 |
| 2018-01-16 | $106.13 | $106.65 | $104.51 | $104.69 | $88.20 | 1,475,783 |
| 2018-01-12 | $105.08 | $106.13 | $105.08 | $105.99 | $89.30 | 367,274 |
| 2018-01-11 | $103.32 | $105.52 | $103.00 | $105.11 | $88.56 | 332,486 |
| 2018-01-10 | $103.24 | $103.38 | $102.89 | $102.97 | $86.76 | 889,159 |
| 2018-01-09 | $103.41 | $103.60 | $102.91 | $103.13 | $86.89 | 211,968 |
| 2018-01-08 | $102.65 | $103.45 | $102.40 | $103.36 | $87.08 | 305,402 |
| 2018-01-05 | $102.68 | $102.79 | $101.92 | $102.78 | $86.60 | 240,573 |
| 2018-01-04 | $102.27 | $102.91 | $101.75 | $102.81 | $86.62 | 296,678 |
| 2018-01-03 | $101.05 | $102.49 | $100.84 | $102.26 | $86.16 | 484,718 |
| 2018-01-02 | $99.31 | $100.82 | $98.87 | $100.73 | $84.87 | 442,194 |
| 2017-12-29 | $99.51 | $99.60 | $98.87 | $98.95 | $83.37 | 238,908 |
| 2017-12-28 | $99.15 | $99.36 | $99.00 | $99.31 | $83.67 | 143,343 |
| 2017-12-27 | $99.51 | $99.58 | $98.98 | $99.18 | $83.56 | 175,965 |
| 2017-12-26 | $98.66 | $99.67 | $98.66 | $99.57 | $83.89 | 192,320 |
| 2017-12-22 | $98.32 | $98.93 | $97.98 | $98.56 | $83.04 | 272,521 |
| 2017-12-21 | $96.18 | $98.56 | $96.12 | $98.23 | $82.76 | 347,126 |
| 2017-12-20 | $95.09 | $96.29 | $94.74 | $96.19 | $81.04 | 319,602 |
| 2017-12-19 | $95.08 | $95.37 | $94.57 | $94.74 | $79.82 | 173,939 |
| 2017-12-18 | $94.11 | $95.13 | $94.09 | $94.71 | $79.80 | 207,043 |
| 2017-12-15 | $94.50 | $94.55 | $93.71 | $93.81 | $79.04 | 224,468 |
| 2017-12-14 | $94.11 | $94.65 | $93.93 | $93.94 | $79.15 | 189,692 |
| 2017-12-13 | $95.17 | $95.33 | $94.73 | $94.96 | $79.50 | 183,761 |
| 2017-12-12 | $95.72 | $95.89 | $95.07 | $95.07 | $79.59 | 261,179 |
| 2017-12-11 | $94.75 | $95.93 | $94.75 | $95.46 | $79.92 | 146,083 |
| 2017-12-08 | $94.17 | $94.83 | $93.92 | $94.66 | $79.25 | 124,808 |
| 2017-12-07 | $93.49 | $93.99 | $93.32 | $93.80 | $78.53 | 174,858 |
| 2017-12-06 | $94.67 | $94.68 | $93.35 | $93.42 | $78.21 | 177,331 |
| 2017-12-05 | $95.34 | $95.70 | $94.82 | $94.92 | $79.47 | 192,235 |
| 2017-12-04 | $95.56 | $96.96 | $95.17 | $95.35 | $79.83 | 262,779 |
| 2017-12-01 | $95.15 | $96.15 | $94.51 | $95.49 | $79.94 | 271,506 |
| 2017-11-30 | $93.46 | $94.73 | $93.22 | $94.49 | $79.11 | 767,801 |
| 2017-11-29 | $92.48 | $93.25 | $92.29 | $93.01 | $77.87 | 181,604 |
| 2017-11-28 | $91.94 | $92.72 | $91.81 | $92.56 | $77.49 | 153,806 |
| 2017-11-27 | $92.63 | $92.65 | $91.75 | $91.85 | $76.90 | 217,469 |
| 2017-11-24 | $93.12 | $93.31 | $92.98 | $93.00 | $77.86 | 61,142 |
| 2017-11-22 | $92.74 | $93.06 | $92.56 | $92.79 | $77.68 | 215,286 |
| 2017-11-21 | $92.30 | $92.77 | $92.03 | $92.20 | $77.19 | 208,516 |
| 2017-11-20 | $92.02 | $92.22 | $91.51 | $92.04 | $77.05 | 215,014 |
| 2017-11-17 | $91.94 | $92.42 | $91.74 | $92.26 | $77.24 | 222,833 |
| 2017-11-16 | $91.81 | $92.02 | $91.37 | $91.65 | $76.73 | 267,023 |
| 2017-11-15 | $92.23 | $92.36 | $91.55 | $91.98 | $77.00 | 202,907 |
| 2017-11-14 | $94.20 | $94.60 | $92.95 | $93.07 | $77.92 | 273,397 |
| 2017-11-13 | $95.10 | $95.47 | $94.64 | $94.65 | $79.24 | 151,833 |
| 2017-11-10 | $95.62 | $95.82 | $94.70 | $95.37 | $79.84 | 126,208 |
| 2017-11-09 | $95.20 | $96.00 | $95.04 | $95.83 | $80.23 | 212,016 |
| 2017-11-08 | $95.75 | $96.03 | $94.91 | $95.52 | $79.97 | 370,785 |
| 2017-11-07 | $96.40 | $96.40 | $95.51 | $95.99 | $80.36 | 261,506 |
| 2017-11-06 | $94.12 | $96.26 | $94.12 | $96.18 | $80.52 | 406,748 |
| 2017-11-03 | $93.48 | $94.25 | $93.34 | $93.84 | $78.56 | 197,618 |
| 2017-11-02 | $93.77 | $94.06 | $92.93 | $93.50 | $78.28 | 203,080 |
| 2017-11-01 | $93.17 | $94.23 | $93.17 | $93.77 | $78.50 | 306,929 |
| 2017-10-31 | $92.05 | $92.92 | $91.85 | $92.58 | $77.51 | 212,951 |
| 2017-10-30 | $91.70 | $92.46 | $91.68 | $92.21 | $77.20 | 634,905 |
| 2017-10-27 | $90.67 | $92.02 | $90.15 | $91.73 | $76.80 | 240,782 |
| 2017-10-26 | $91.04 | $91.47 | $90.58 | $91.32 | $76.45 | 196,766 |
| 2017-10-25 | $91.50 | $91.80 | $90.73 | $91.03 | $76.21 | 263,995 |
| 2017-10-24 | $91.75 | $92.18 | $91.51 | $91.70 | $76.77 | 202,984 |
| 2017-10-23 | $92.21 | $92.60 | $91.48 | $91.48 | $76.59 | 223,631 |
| 2017-10-20 | $92.23 | $92.30 | $91.66 | $92.25 | $77.23 | 196,669 |
| 2017-10-19 | $91.89 | $92.52 | $91.40 | $92.04 | $77.05 | 128,472 |
| 2017-10-18 | $92.99 | $93.47 | $92.34 | $92.39 | $77.35 | 166,495 |
| 2017-10-17 | $93.06 | $93.35 | $92.65 | $93.15 | $77.98 | 138,466 |
| 2017-10-16 | $93.31 | $93.72 | $92.97 | $93.14 | $77.98 | 131,758 |
| 2017-10-13 | $93.57 | $93.87 | $92.91 | $92.93 | $77.80 | 174,406 |
| 2017-10-12 | $92.78 | $93.16 | $92.48 | $92.95 | $77.82 | 163,631 |
| 2017-10-11 | $93.14 | $93.41 | $92.69 | $93.38 | $78.18 | 132,275 |
| 2017-10-10 | $93.76 | $94.10 | $93.07 | $93.15 | $77.98 | 108,983 |
| 2017-10-09 | $92.90 | $93.31 | $92.88 | $93.08 | $77.93 | 163,948 |
| 2017-10-06 | $92.81 | $93.32 | $92.54 | $92.80 | $77.69 | 146,436 |
| 2017-10-05 | $93.33 | $93.90 | $93.31 | $93.78 | $78.51 | 136,937 |
| 2017-10-04 | $93.42 | $93.73 | $93.05 | $93.35 | $78.15 | 156,757 |
| 2017-10-03 | $93.51 | $93.73 | $93.21 | $93.44 | $78.23 | 223,792 |
| 2017-10-02 | $92.58 | $93.56 | $92.17 | $93.51 | $78.29 | 322,135 |
| 2017-09-29 | $93.34 | $93.58 | $92.93 | $93.58 | $78.34 | 386,386 |
| 2017-09-28 | $93.71 | $94.12 | $93.23 | $93.55 | $78.32 | 104,002 |
| 2017-09-27 | $93.62 | $93.62 | $92.54 | $93.41 | $78.20 | 202,555 |
| 2017-09-26 | $93.82 | $94.31 | $93.69 | $94.15 | $77.91 | 280,262 |
| 2017-09-25 | $93.07 | $94.43 | $93.07 | $94.27 | $78.00 | 376,219 |
| 2017-09-22 | $92.16 | $92.96 | $92.16 | $92.71 | $76.71 | 132,790 |
| 2017-09-21 | $92.20 | $92.48 | $91.86 | $92.30 | $76.37 | 207,944 |
| 2017-09-20 | $91.85 | $92.62 | $91.70 | $92.37 | $76.43 | 422,485 |
| 2017-09-19 | $91.31 | $91.73 | $91.26 | $91.55 | $75.75 | 265,506 |
| 2017-09-18 | $90.62 | $91.32 | $90.57 | $91.32 | $75.56 | 407,256 |
| 2017-09-15 | $90.91 | $90.91 | $90.21 | $90.82 | $75.15 | 258,725 |
| 2017-09-14 | $90.44 | $91.33 | $90.37 | $90.69 | $75.04 | 252,712 |
| 2017-09-13 | $89.08 | $90.30 | $89.08 | $90.21 | $74.65 | 251,283 |
| 2017-09-12 | $88.41 | $89.21 | $88.36 | $88.94 | $73.59 | 183,613 |
| 2017-09-11 | $87.74 | $88.40 | $87.60 | $88.31 | $73.07 | 252,041 |
| 2017-09-08 | $88.24 | $88.25 | $86.96 | $87.43 | $72.34 | 284,530 |
| 2017-09-07 | $88.38 | $88.72 | $87.84 | $88.44 | $73.18 | 228,226 |
| 2017-09-06 | $87.49 | $88.63 | $87.25 | $88.44 | $73.18 | 272,907 |
| 2017-09-05 | $86.88 | $87.43 | $86.35 | $87.00 | $71.99 | 383,264 |
| 2017-09-01 | $85.80 | $86.79 | $85.56 | $86.56 | $71.62 | 176,831 |
| 2017-08-31 | $85.46 | $85.88 | $85.28 | $85.72 | $70.93 | 536,016 |
| 2017-08-30 | $84.79 | $85.38 | $84.48 | $85.09 | $70.41 | 219,639 |
| 2017-08-29 | $84.73 | $85.22 | $84.39 | $85.03 | $70.36 | 226,183 |
| 2017-08-28 | $85.70 | $85.90 | $84.68 | $85.13 | $70.44 | 162,257 |
| 2017-08-25 | $85.28 | $85.87 | $85.28 | $85.63 | $70.86 | 121,966 |
| 2017-08-24 | $84.90 | $85.36 | $84.80 | $85.09 | $70.41 | 179,046 |
| 2017-08-23 | $84.53 | $85.53 | $84.39 | $85.10 | $70.42 | 258,492 |
| 2017-08-22 | $84.25 | $84.82 | $84.25 | $84.71 | $70.09 | 170,402 |
| 2017-08-21 | $84.50 | $84.50 | $83.80 | $84.03 | $69.53 | 387,675 |
| 2017-08-18 | $84.02 | $85.14 | $83.83 | $84.61 | $70.01 | 382,541 |
| 2017-08-17 | $85.00 | $85.34 | $84.03 | $84.06 | $69.56 | 515,100 |
| 2017-08-16 | $86.13 | $86.33 | $85.08 | $85.26 | $70.55 | 486,192 |
| 2017-08-15 | $86.33 | $86.34 | $85.58 | $86.12 | $71.26 | 443,361 |
| 2017-08-14 | $87.01 | $87.38 | $86.44 | $86.49 | $71.57 | 459,542 |
| 2017-08-11 | $87.11 | $87.60 | $86.75 | $86.85 | $71.86 | 452,052 |
| 2017-08-10 | $88.52 | $88.60 | $87.20 | $87.33 | $72.26 | 255,421 |
| 2017-08-09 | $88.47 | $88.92 | $87.95 | $88.34 | $73.10 | 228,784 |
| 2017-08-08 | $88.29 | $89.15 | $88.00 | $88.30 | $73.06 | 224,700 |
| 2017-08-07 | $88.98 | $89.12 | $88.32 | $88.54 | $73.26 | 320,226 |
| 2017-08-04 | $88.88 | $89.62 | $88.85 | $89.42 | $73.99 | 180,427 |
| 2017-08-03 | $90.12 | $90.21 | $88.60 | $88.88 | $73.54 | 274,224 |
| 2017-08-02 | $90.08 | $90.66 | $89.33 | $90.23 | $74.66 | 170,538 |
| 2017-08-01 | $90.85 | $91.15 | $90.25 | $90.60 | $74.97 | 209,117 |
| 2017-07-31 | $90.58 | $91.24 | $90.19 | $90.78 | $75.12 | 237,964 |
| 2017-07-28 | $90.35 | $91.60 | $90.30 | $90.60 | $74.97 | 154,685 |
| 2017-07-27 | $89.97 | $90.84 | $89.50 | $90.84 | $75.17 | 227,857 |
| 2017-07-26 | $90.32 | $91.00 | $89.65 | $89.99 | $74.46 | 290,561 |
| 2017-07-25 | $89.43 | $90.52 | $89.43 | $89.91 | $74.40 | 210,425 |
| 2017-07-24 | $89.04 | $89.05 | $88.44 | $88.60 | $73.31 | 255,076 |
| 2017-07-21 | $89.51 | $89.88 | $88.69 | $88.89 | $73.55 | 152,322 |
| 2017-07-20 | $90.69 | $90.96 | $89.56 | $89.71 | $74.23 | 179,140 |
| 2017-07-19 | $88.60 | $90.26 | $88.60 | $90.17 | $74.61 | 373,012 |
| 2017-07-18 | $89.64 | $89.64 | $88.35 | $88.69 | $73.39 | 157,520 |
| 2017-07-17 | $89.11 | $89.82 | $89.06 | $89.23 | $73.83 | 140,697 |
| 2017-07-14 | $88.82 | $89.48 | $88.75 | $89.27 | $73.87 | 158,704 |
| 2017-07-13 | $88.36 | $88.82 | $87.88 | $88.82 | $73.49 | 182,126 |
| 2017-07-12 | $88.97 | $89.28 | $87.99 | $88.34 | $73.10 | 302,825 |
| 2017-07-11 | $87.61 | $88.41 | $87.13 | $88.02 | $72.83 | 203,385 |
| 2017-07-10 | $87.00 | $87.77 | $86.75 | $87.56 | $72.45 | 351,666 |
| 2017-07-07 | $87.04 | $87.27 | $86.08 | $87.13 | $72.10 | 456,518 |
| 2017-07-06 | $88.55 | $88.84 | $87.16 | $87.33 | $72.26 | 395,300 |
| 2017-07-05 | $89.77 | $90.32 | $88.07 | $88.37 | $73.12 | 234,916 |
| 2017-07-03 | $88.88 | $90.77 | $88.85 | $90.37 | $74.78 | 263,470 |
| 2017-06-30 | $88.79 | $89.03 | $88.02 | $88.50 | $73.23 | 297,996 |
| 2017-06-29 | $88.36 | $89.20 | $88.00 | $88.21 | $72.99 | 309,366 |
| 2017-06-28 | $87.54 | $88.54 | $87.46 | $88.00 | $72.82 | 285,830 |
| 2017-06-27 | $87.79 | $88.34 | $87.41 | $87.41 | $72.33 | 347,225 |
| 2017-06-26 | $87.86 | $88.20 | $87.15 | $87.54 | $72.44 | 334,424 |
| 2017-06-23 | $86.99 | $87.74 | $86.72 | $87.61 | $72.49 | 238,054 |
| 2017-06-22 | $87.58 | $88.25 | $87.10 | $87.45 | $71.88 | 382,224 |
| 2017-06-21 | $88.95 | $89.33 | $87.00 | $87.47 | $71.90 | 595,613 |
| 2017-06-20 | $89.13 | $89.32 | $87.94 | $89.03 | $73.18 | 393,119 |
| 2017-06-19 | $90.61 | $90.79 | $90.02 | $90.24 | $74.17 | 281,045 |
| 2017-06-16 | $89.77 | $90.73 | $89.21 | $90.71 | $74.56 | 313,493 |
| 2017-06-15 | $89.71 | $90.24 | $88.91 | $89.27 | $73.38 | 403,386 |
| 2017-06-14 | $91.89 | $91.89 | $89.63 | $90.12 | $74.07 | 313,218 |
| 2017-06-13 | $91.44 | $92.31 | $91.16 | $92.15 | $75.74 | 327,342 |
| 2017-06-12 | $91.39 | $92.35 | $91.15 | $91.30 | $75.04 | 347,487 |
| 2017-06-09 | $88.65 | $91.06 | $88.65 | $90.76 | $74.60 | 465,893 |
| 2017-06-08 | $88.33 | $89.13 | $88.33 | $88.45 | $72.70 | 352,070 |
| 2017-06-07 | $90.06 | $90.46 | $88.23 | $88.73 | $72.93 | 539,022 |
| 2017-06-06 | $89.18 | $90.54 | $88.94 | $90.44 | $74.34 | 265,385 |
| 2017-06-05 | $88.78 | $89.60 | $88.78 | $89.32 | $73.42 | 352,032 |
| 2017-06-02 | $89.95 | $90.00 | $88.70 | $89.10 | $73.24 | 513,173 |
| 2017-06-01 | $89.81 | $90.62 | $89.33 | $90.28 | $74.21 | 249,887 |
| 2017-05-31 | $89.50 | $89.79 | $89.01 | $89.55 | $73.61 | 366,669 |
| 2017-05-30 | $90.87 | $91.06 | $90.03 | $90.06 | $74.03 | 471,486 |
| 2017-05-26 | $91.25 | $91.50 | $90.82 | $91.31 | $75.05 | 352,037 |
| 2017-05-25 | $92.92 | $93.86 | $90.96 | $91.32 | $75.06 | 319,332 |
| 2017-05-24 | $93.50 | $93.82 | $92.71 | $93.12 | $76.54 | 169,146 |
| 2017-05-23 | $93.55 | $93.78 | $93.18 | $93.61 | $76.94 | 152,590 |
| 2017-05-22 | $94.10 | $94.16 | $93.17 | $93.44 | $76.80 | 195,748 |
| 2017-05-19 | $92.88 | $93.95 | $92.76 | $93.69 | $77.01 | 143,330 |
| 2017-05-18 | $92.05 | $92.91 | $91.67 | $92.42 | $75.96 | 255,044 |
| 2017-05-17 | $92.91 | $93.56 | $92.44 | $92.52 | $76.05 | 235,189 |
| 2017-05-16 | $94.13 | $94.17 | $93.14 | $93.46 | $76.82 | 202,277 |
| 2017-05-15 | $94.50 | $94.77 | $93.63 | $93.87 | $77.16 | 220,241 |
| 2017-05-12 | $93.77 | $93.77 | $92.93 | $93.18 | $76.59 | 221,561 |
| 2017-05-11 | $94.06 | $94.22 | $93.33 | $93.50 | $76.85 | 314,002 |
| 2017-05-10 | $92.96 | $94.08 | $92.87 | $93.71 | $77.03 | 340,515 |
| 2017-05-09 | $93.35 | $93.35 | $92.09 | $92.35 | $75.91 | 356,821 |
| 2017-05-08 | $92.58 | $93.37 | $92.38 | $93.19 | $76.60 | 254,895 |
| 2017-05-05 | $90.97 | $92.63 | $90.89 | $92.58 | $76.10 | 1,056,525 |
| 2017-05-04 | $92.21 | $92.26 | $90.23 | $90.81 | $74.64 | 965,055 |
| 2017-05-03 | $92.54 | $93.18 | $92.05 | $92.82 | $76.29 | 395,735 |
| 2017-05-02 | $93.31 | $93.55 | $92.14 | $92.54 | $76.06 | 366,737 |
| 2017-05-01 | $93.24 | $93.47 | $92.79 | $93.14 | $76.56 | 216,187 |
| 2017-04-28 | $94.15 | $94.25 | $93.19 | $93.33 | $76.71 | 387,546 |
| 2017-04-27 | $93.87 | $93.87 | $92.32 | $93.25 | $76.65 | 570,404 |
| 2017-04-26 | $94.31 | $95.74 | $94.29 | $94.40 | $77.59 | 269,612 |
| 2017-04-25 | $93.99 | $94.91 | $93.82 | $94.74 | $77.87 | 214,739 |
| 2017-04-24 | $93.95 | $94.18 | $93.48 | $93.73 | $77.04 | 282,464 |
| 2017-04-21 | $93.31 | $93.68 | $92.72 | $93.26 | $76.66 | 293,392 |
| 2017-04-20 | $93.58 | $94.31 | $93.46 | $93.62 | $76.95 | 352,259 |
| 2017-04-19 | $95.12 | $95.19 | $93.02 | $93.30 | $76.69 | 271,593 |
| 2017-04-18 | $95.15 | $95.90 | $94.55 | $94.78 | $77.90 | 202,536 |
| 2017-04-17 | $95.50 | $95.80 | $95.24 | $95.67 | $78.64 | 342,962 |
| 2017-04-13 | $97.25 | $97.25 | $95.30 | $95.52 | $78.51 | 222,136 |
| 2017-04-12 | $98.00 | $98.60 | $97.16 | $97.34 | $80.01 | 109,033 |
| 2017-04-11 | $97.92 | $98.00 | $96.90 | $97.96 | $80.52 | 155,325 |
| 2017-04-10 | $97.73 | $98.35 | $97.50 | $98.00 | $80.55 | 207,701 |
| 2017-04-07 | $97.66 | $97.82 | $96.98 | $97.14 | $79.84 | 132,149 |
| 2017-04-06 | $97.07 | $97.75 | $96.94 | $97.51 | $80.15 | 221,305 |
| 2017-04-05 | $97.92 | $98.84 | $96.53 | $96.69 | $79.47 | 560,377 |
| 2017-04-04 | $96.52 | $97.20 | $95.75 | $97.20 | $79.89 | 145,910 |
| 2017-04-03 | $96.66 | $96.86 | $95.50 | $96.46 | $79.29 | 254,609 |
| 2017-03-31 | $96.72 | $97.16 | $96.13 | $96.71 | $79.49 | 316,686 |
| 2017-03-30 | $97.27 | $97.48 | $96.36 | $96.86 | $79.61 | 252,541 |
| 2017-03-29 | $95.24 | $96.64 | $94.95 | $96.54 | $79.35 | 215,948 |
| 2017-03-28 | $93.99 | $95.42 | $93.76 | $95.24 | $78.28 | 290,673 |
| 2017-03-27 | $93.27 | $94.06 | $93.18 | $93.84 | $77.13 | 312,985 |
| 2017-03-24 | $94.67 | $94.86 | $94.00 | $94.15 | $77.39 | 256,324 |
| 2017-03-23 | $95.08 | $95.86 | $94.99 | $95.13 | $77.71 | 174,531 |
| 2017-03-22 | $95.32 | $95.78 | $94.87 | $95.45 | $77.97 | 256,257 |
| 2017-03-21 | $96.71 | $96.99 | $95.32 | $95.57 | $78.07 | 335,782 |
| 2017-03-20 | $96.20 | $96.57 | $95.58 | $96.46 | $78.79 | 212,558 |
| 2017-03-17 | $96.99 | $97.19 | $96.52 | $96.60 | $78.91 | 137,522 |
| 2017-03-16 | $97.40 | $97.65 | $96.37 | $96.63 | $78.93 | 235,925 |
| 2017-03-15 | $95.88 | $97.45 | $95.55 | $97.21 | $79.41 | 260,555 |
| 2017-03-14 | $95.55 | $95.55 | $94.16 | $95.14 | $77.72 | 700,927 |
| 2017-03-13 | $96.10 | $96.75 | $95.88 | $96.33 | $78.69 | 328,889 |
| 2017-03-10 | $97.00 | $97.02 | $95.59 | $96.23 | $78.61 | 214,013 |
| 2017-03-09 | $95.40 | $96.33 | $94.67 | $96.23 | $78.61 | 589,204 |
| 2017-03-08 | $98.06 | $98.52 | $95.72 | $95.79 | $78.25 | 458,586 |
| 2017-03-07 | $99.54 | $99.58 | $98.36 | $98.45 | $80.42 | 170,966 |
| 2017-03-06 | $98.87 | $99.43 | $98.60 | $99.31 | $81.12 | 232,752 |
| 2017-03-03 | $99.66 | $99.89 | $98.90 | $99.09 | $80.94 | 304,463 |
| 2017-03-02 | $99.88 | $100.44 | $99.38 | $99.42 | $81.21 | 209,191 |
| 2017-03-01 | $99.07 | $100.80 | $99.07 | $100.46 | $82.06 | 332,799 |
| 2017-02-28 | $98.46 | $98.83 | $98.08 | $98.37 | $80.36 | 285,917 |
| 2017-02-27 | $97.91 | $99.07 | $97.53 | $98.75 | $80.67 | 638,296 |
| 2017-02-24 | $98.16 | $98.44 | $97.31 | $97.76 | $79.86 | 354,622 |
| 2017-02-23 | $99.45 | $99.77 | $98.25 | $98.87 | $80.76 | 363,576 |
| 2017-02-22 | $99.50 | $99.96 | $98.44 | $98.48 | $80.45 | 357,085 |
| 2017-02-21 | $100.39 | $100.61 | $99.96 | $100.14 | $81.80 | 617,119 |
| 2017-02-17 | $99.53 | $99.97 | $99.09 | $99.40 | $81.20 | 203,435 |
| 2017-02-16 | $101.55 | $101.98 | $99.92 | $100.03 | $81.71 | 204,978 |
| 2017-02-15 | $101.50 | $102.00 | $101.10 | $101.44 | $82.86 | 193,414 |
| 2017-02-14 | $101.55 | $101.91 | $100.58 | $101.85 | $83.20 | 213,171 |
| 2017-02-13 | $101.22 | $101.54 | $100.90 | $101.45 | $82.87 | 217,991 |
| 2017-02-10 | $101.37 | $101.91 | $101.08 | $101.35 | $82.79 | 180,589 |
| 2017-02-09 | $100.13 | $100.81 | $100.00 | $100.58 | $82.16 | 632,691 |
| 2017-02-08 | $99.32 | $99.73 | $97.81 | $99.50 | $81.28 | 329,021 |
| 2017-02-07 | $100.58 | $100.91 | $98.95 | $99.43 | $81.22 | 289,753 |
| 2017-02-06 | $102.09 | $102.40 | $100.64 | $100.97 | $82.48 | 232,205 |
| 2017-02-03 | $101.08 | $102.35 | $100.79 | $101.94 | $83.27 | 188,696 |
| 2017-02-02 | $100.62 | $101.15 | $99.75 | $100.94 | $82.45 | 233,560 |
| 2017-02-01 | $101.67 | $101.84 | $99.70 | $100.33 | $81.96 | 487,332 |
| 2017-01-31 | $101.13 | $101.31 | $100.12 | $101.05 | $82.54 | 280,419 |
| 2017-01-30 | $102.46 | $102.76 | $100.36 | $101.08 | $82.57 | 309,737 |
| 2017-01-27 | $103.48 | $103.60 | $102.71 | $103.02 | $84.15 | 196,260 |
| 2017-01-26 | $104.57 | $104.65 | $103.93 | $104.16 | $85.08 | 232,669 |
| 2017-01-25 | $103.51 | $104.43 | $103.45 | $104.14 | $85.07 | 245,358 |
| 2017-01-24 | $102.76 | $103.84 | $102.49 | $103.41 | $84.47 | 250,527 |
| 2017-01-23 | $102.96 | $103.09 | $101.79 | $102.30 | $83.57 | 202,763 |
| 2017-01-20 | $103.78 | $104.00 | $103.12 | $103.47 | $84.52 | 127,772 |
| 2017-01-19 | $103.48 | $103.64 | $102.65 | $102.92 | $84.07 | 184,149 |
| 2017-01-18 | $103.35 | $103.94 | $103.24 | $103.55 | $84.59 | 165,128 |
| 2017-01-17 | $103.35 | $104.23 | $103.35 | $103.91 | $84.88 | 244,648 |
| 2017-01-13 | $103.21 | $103.68 | $103.12 | $103.25 | $84.34 | 153,261 |
| 2017-01-12 | $104.77 | $104.77 | $103.20 | $103.59 | $84.62 | 151,785 |
| 2017-01-11 | $103.30 | $104.25 | $102.97 | $104.13 | $85.06 | 390,608 |
| 2017-01-10 | $103.93 | $104.05 | $102.93 | $102.95 | $84.10 | 221,771 |
| 2017-01-09 | $104.83 | $105.00 | $103.77 | $103.89 | $84.86 | 252,693 |
| 2017-01-06 | $105.78 | $106.10 | $104.83 | $105.56 | $86.23 | 198,336 |
| 2017-01-05 | $106.23 | $106.36 | $104.98 | $105.59 | $86.25 | 310,085 |
| 2017-01-04 | $106.01 | $106.17 | $105.40 | $105.88 | $86.49 | 272,271 |
| 2017-01-03 | $105.69 | $106.69 | $104.69 | $105.91 | $86.51 | 602,512 |
| 2016-12-30 | $104.75 | $105.42 | $104.27 | $104.68 | $85.51 | 289,666 |
| 2016-12-29 | $105.00 | $105.27 | $104.09 | $104.88 | $85.67 | 182,780 |
| 2016-12-28 | $106.39 | $106.55 | $105.05 | $105.13 | $85.88 | 200,450 |
| 2016-12-27 | $106.01 | $106.60 | $106.01 | $106.22 | $86.77 | 203,938 |
| 2016-12-23 | $105.86 | $106.14 | $105.70 | $105.93 | $86.53 | 106,961 |
| 2016-12-22 | $105.62 | $106.30 | $105.50 | $106.10 | $86.67 | 179,931 |
| 2016-12-21 | $105.86 | $106.10 | $105.29 | $105.67 | $86.32 | 282,899 |
| 2016-12-20 | $106.16 | $106.41 | $105.25 | $105.53 | $86.20 | 303,186 |
| 2016-12-19 | $106.15 | $106.17 | $105.41 | $105.67 | $86.32 | 249,868 |
| 2016-12-16 | $106.39 | $106.39 | $105.59 | $106.11 | $86.68 | 373,786 |
| 2016-12-15 | $104.64 | $105.78 | $104.05 | $105.50 | $86.18 | 340,124 |
| 2016-12-14 | $106.85 | $107.22 | $104.83 | $105.06 | $85.82 | 423,138 |
| 2016-12-13 | $108.00 | $108.83 | $106.67 | $108.16 | $87.86 | 384,636 |
| 2016-12-12 | $109.06 | $109.08 | $106.53 | $106.86 | $86.81 | 381,682 |
| 2016-12-09 | $106.37 | $106.42 | $105.72 | $106.30 | $86.35 | 215,968 |
| 2016-12-08 | $105.43 | $105.98 | $104.73 | $105.92 | $86.05 | 296,444 |
| 2016-12-07 | $104.54 | $105.33 | $104.31 | $105.19 | $85.45 | 236,598 |
| 2016-12-06 | $103.82 | $104.88 | $103.29 | $104.63 | $85.00 | 170,042 |
| 2016-12-05 | $104.70 | $105.45 | $104.20 | $104.62 | $84.99 | 294,567 |
| 2016-12-02 | $103.60 | $104.19 | $103.06 | $103.73 | $84.27 | 182,755 |
| 2016-12-01 | $105.00 | $105.50 | $103.41 | $103.59 | $84.15 | 505,232 |
| 2016-11-30 | $101.47 | $104.05 | $101.18 | $103.25 | $83.88 | 566,567 |
| 2016-11-29 | $96.93 | $98.19 | $96.65 | $97.62 | $79.30 | 227,605 |
| 2016-11-28 | $100.94 | $100.95 | $98.83 | $98.98 | $80.41 | 223,578 |
| 2016-11-25 | $100.64 | $100.75 | $99.98 | $100.53 | $81.67 | 87,130 |
| 2016-11-23 | $100.24 | $101.29 | $99.89 | $101.06 | $82.10 | 217,065 |
| 2016-11-22 | $100.83 | $101.14 | $99.38 | $100.58 | $81.71 | 307,488 |
| 2016-11-21 | $99.63 | $100.65 | $99.59 | $100.61 | $81.73 | 598,481 |
| 2016-11-18 | $98.27 | $98.67 | $97.66 | $98.24 | $79.81 | 178,392 |
| 2016-11-17 | $99.11 | $99.81 | $97.48 | $97.76 | $79.42 | 206,276 |
| 2016-11-16 | $98.83 | $99.42 | $98.03 | $98.31 | $79.86 | 207,123 |
| 2016-11-15 | $97.22 | $99.08 | $97.09 | $99.02 | $80.44 | 276,051 |
| 2016-11-14 | $95.65 | $96.32 | $94.83 | $96.28 | $78.21 | 184,669 |
| 2016-11-11 | $96.91 | $96.91 | $94.90 | $95.76 | $77.79 | 305,867 |
| 2016-11-10 | $97.00 | $98.10 | $96.61 | $97.26 | $79.01 | 389,740 |
| 2016-11-09 | $93.78 | $97.56 | $93.78 | $96.99 | $78.79 | 399,405 |
| 2016-11-08 | $94.48 | $95.67 | $94.31 | $95.09 | $77.25 | 230,381 |
| 2016-11-07 | $94.31 | $94.93 | $94.09 | $94.90 | $77.09 | 219,615 |
| 2016-11-04 | $93.04 | $93.81 | $92.27 | $92.90 | $75.47 | 211,977 |
| 2016-11-03 | $93.19 | $93.72 | $92.60 | $93.37 | $75.85 | 188,221 |
| 2016-11-02 | $93.30 | $93.53 | $91.90 | $93.04 | $75.58 | 355,909 |
| 2016-11-01 | $94.58 | $95.07 | $93.08 | $94.14 | $76.48 | 234,741 |
| 2016-10-31 | $94.99 | $95.30 | $93.91 | $94.07 | $76.42 | 148,196 |
| 2016-10-28 | $95.75 | $96.90 | $94.80 | $95.26 | $77.39 | 207,536 |
| 2016-10-27 | $96.73 | $96.83 | $95.90 | $95.95 | $77.95 | 136,063 |
| 2016-10-26 | $95.23 | $96.72 | $95.10 | $96.28 | $78.21 | 237,682 |
| 2016-10-25 | $96.62 | $97.80 | $96.08 | $96.14 | $78.10 | 97,136 |
| 2016-10-24 | $97.30 | $97.52 | $95.80 | $96.88 | $78.70 | 141,472 |
| 2016-10-21 | $97.12 | $97.37 | $96.61 | $97.23 | $78.99 | 130,167 |
| 2016-10-20 | $97.48 | $98.18 | $96.80 | $97.84 | $79.48 | 220,385 |
| 2016-10-19 | $97.17 | $98.67 | $97.17 | $97.93 | $79.55 | 174,587 |
| 2016-10-18 | $97.15 | $97.34 | $96.16 | $96.54 | $78.43 | 106,424 |
| 2016-10-17 | $96.46 | $96.99 | $95.72 | $96.20 | $78.15 | 132,563 |
| 2016-10-14 | $97.73 | $98.06 | $96.59 | $96.72 | $78.57 | 159,226 |
| 2016-10-13 | $96.99 | $97.67 | $95.96 | $97.23 | $78.99 | 177,370 |
| 2016-10-12 | $97.87 | $98.16 | $97.00 | $97.77 | $79.42 | 163,705 |
| 2016-10-11 | $99.11 | $99.19 | $97.75 | $98.27 | $79.83 | 158,860 |
| 2016-10-10 | $98.63 | $99.82 | $98.63 | $99.43 | $80.77 | 148,274 |
| 2016-10-07 | $98.36 | $98.75 | $97.49 | $97.76 | $79.42 | 172,293 |
| 2016-10-06 | $98.46 | $98.84 | $97.49 | $98.33 | $79.88 | 145,775 |
| 2016-10-05 | $97.56 | $98.57 | $97.56 | $98.13 | $79.72 | 272,287 |
| 2016-10-04 | $97.75 | $98.00 | $96.23 | $96.60 | $78.47 | 211,686 |
| 2016-10-03 | $97.72 | $97.83 | $96.79 | $97.52 | $79.22 | 281,691 |
| 2016-09-30 | $96.90 | $98.19 | $96.40 | $97.69 | $79.36 | 368,857 |
| 2016-09-29 | $96.28 | $97.40 | $95.46 | $96.36 | $78.28 | 392,651 |
| 2016-09-28 | $92.37 | $96.39 | $91.84 | $96.27 | $78.21 | 456,753 |
| 2016-09-27 | $92.00 | $92.24 | $91.02 | $92.07 | $74.79 | 303,303 |
| 2016-09-26 | $93.70 | $93.93 | $92.60 | $92.67 | $75.28 | 246,430 |
| 2016-09-23 | $93.91 | $94.82 | $92.58 | $93.01 | $75.56 | 228,696 |
| 2016-09-22 | $95.14 | $95.56 | $94.37 | $94.49 | $76.76 | 305,989 |
| 2016-09-21 | $92.76 | $94.17 | $92.70 | $94.12 | $76.46 | 352,152 |
| 2016-09-20 | $92.81 | $93.25 | $91.98 | $92.02 | $74.75 | 660,117 |
| 2016-09-19 | $94.33 | $94.47 | $93.41 | $93.44 | $75.41 | 232,727 |
| 2016-09-16 | $93.00 | $93.80 | $92.86 | $93.49 | $75.45 | 201,405 |
| 2016-09-15 | $93.35 | $94.86 | $93.35 | $94.24 | $76.05 | 174,816 |
| 2016-09-14 | $94.09 | $95.21 | $92.89 | $93.17 | $75.19 | 242,261 |
| 2016-09-13 | $96.12 | $96.12 | $94.04 | $94.36 | $76.15 | 265,947 |
| 2016-09-12 | $95.75 | $97.64 | $95.48 | $97.27 | $78.50 | 189,303 |
| 2016-09-09 | $98.42 | $98.52 | $96.41 | $96.41 | $77.80 | 149,981 |
| 2016-09-08 | $98.14 | $99.54 | $97.71 | $99.37 | $80.19 | 309,524 |
| 2016-09-07 | $97.59 | $97.84 | $97.08 | $97.62 | $78.78 | 152,468 |
| 2016-09-06 | $96.08 | $97.31 | $96.03 | $97.25 | $78.48 | 169,472 |
| 2016-09-02 | $95.43 | $96.08 | $95.27 | $95.75 | $77.27 | 172,362 |
| 2016-09-01 | $94.67 | $94.90 | $93.96 | $94.74 | $76.45 | 201,971 |
| 2016-08-31 | $95.98 | $96.10 | $94.48 | $95.06 | $76.71 | 286,024 |
| 2016-08-30 | $97.13 | $97.51 | $96.14 | $96.41 | $77.80 | 153,830 |
| 2016-08-29 | $95.85 | $96.96 | $95.85 | $96.82 | $78.13 | 100,385 |
| 2016-08-26 | $96.57 | $97.45 | $95.72 | $96.20 | $77.63 | 136,816 |
| 2016-08-25 | $96.60 | $96.85 | $96.09 | $96.44 | $77.83 | 93,465 |
| 2016-08-24 | $96.61 | $97.20 | $96.40 | $96.64 | $77.99 | 197,173 |
| 2016-08-23 | $96.47 | $97.34 | $96.47 | $97.06 | $78.33 | 234,660 |
| 2016-08-22 | $96.58 | $96.83 | $95.92 | $96.53 | $77.90 | 156,430 |
| 2016-08-19 | $98.11 | $98.11 | $97.28 | $97.60 | $78.76 | 228,491 |
| 2016-08-18 | $96.86 | $98.40 | $96.86 | $98.40 | $79.41 | 282,186 |
| 2016-08-17 | $96.03 | $96.58 | $95.58 | $96.48 | $77.86 | 203,584 |
| 2016-08-16 | $96.00 | $96.54 | $95.41 | $96.25 | $77.67 | 218,735 |
| 2016-08-15 | $95.80 | $96.29 | $95.52 | $96.01 | $77.48 | 208,988 |
| 2016-08-12 | $94.93 | $95.48 | $94.65 | $95.14 | $76.78 | 148,613 |
| 2016-08-11 | $93.74 | $95.09 | $93.44 | $94.62 | $76.36 | 182,938 |
| 2016-08-10 | $94.63 | $94.85 | $93.09 | $93.29 | $75.28 | 168,589 |
| 2016-08-09 | $95.27 | $95.29 | $94.06 | $94.41 | $76.19 | 149,500 |
| 2016-08-08 | $94.25 | $95.62 | $94.00 | $94.99 | $76.66 | 387,134 |
| 2016-08-05 | $92.87 | $93.70 | $92.62 | $93.66 | $75.58 | 189,631 |
| 2016-08-04 | $92.27 | $93.39 | $92.16 | $92.74 | $74.84 | 215,598 |
| 2016-08-03 | $90.90 | $92.67 | $90.49 | $92.66 | $74.78 | 336,813 |
| 2016-08-02 | $90.83 | $91.36 | $89.21 | $90.82 | $73.29 | 441,879 |
| 2016-08-01 | $92.25 | $92.32 | $89.79 | $90.11 | $72.72 | 621,563 |
| 2016-07-29 | $91.25 | $93.36 | $90.89 | $93.29 | $75.28 | 505,581 |
| 2016-07-28 | $92.52 | $92.94 | $91.81 | $92.37 | $74.54 | 242,812 |
| 2016-07-27 | $93.60 | $94.46 | $92.16 | $92.55 | $74.69 | 373,723 |
| 2016-07-26 | $92.50 | $93.62 | $92.39 | $93.56 | $75.50 | 334,304 |
| 2016-07-25 | $94.31 | $94.38 | $92.64 | $92.99 | $75.04 | 298,703 |
| 2016-07-22 | $95.00 | $95.12 | $94.38 | $94.95 | $76.62 | 210,565 |
| 2016-07-21 | $95.51 | $96.38 | $94.52 | $94.73 | $76.45 | 168,778 |
| 2016-07-20 | $95.34 | $96.15 | $94.54 | $95.70 | $77.23 | 189,409 |
| 2016-07-19 | $96.13 | $96.34 | $95.50 | $95.78 | $77.29 | 111,087 |
| 2016-07-18 | $95.94 | $96.49 | $95.42 | $96.45 | $77.83 | 214,727 |
| 2016-07-15 | $96.97 | $97.28 | $96.02 | $96.36 | $77.76 | 227,006 |
| 2016-07-14 | $96.77 | $97.00 | $96.22 | $96.44 | $77.83 | 197,540 |
| 2016-07-13 | $96.78 | $97.24 | $95.14 | $96.04 | $77.50 | 1,436,087 |
| 2016-07-12 | $95.57 | $97.47 | $95.52 | $97.01 | $78.29 | 399,715 |
| 2016-07-11 | $94.83 | $95.25 | $94.44 | $94.45 | $76.22 | 256,754 |
| 2016-07-08 | $94.26 | $94.68 | $93.44 | $94.40 | $76.18 | 336,903 |
| 2016-07-07 | $94.58 | $95.30 | $92.45 | $93.08 | $75.11 | 486,802 |
| 2016-07-06 | $93.22 | $94.16 | $92.48 | $94.11 | $75.95 | 462,076 |
| 2016-07-05 | $94.50 | $94.76 | $92.61 | $93.58 | $75.52 | 323,159 |
| 2016-07-01 | $95.00 | $96.09 | $94.92 | $95.84 | $77.34 | 164,385 |
| 2016-06-30 | $94.25 | $95.16 | $93.75 | $95.12 | $76.76 | 313,524 |
| 2016-06-29 | $93.34 | $94.95 | $93.29 | $94.39 | $76.17 | 317,538 |
| 2016-06-28 | $91.43 | $92.56 | $91.24 | $92.51 | $74.65 | 293,908 |
| 2016-06-27 | $91.87 | $91.90 | $89.20 | $89.90 | $72.55 | 537,472 |
| 2016-06-24 | $92.63 | $94.28 | $92.46 | $92.81 | $74.90 | 307,244 |
| 2016-06-23 | $95.75 | $96.44 | $95.42 | $96.44 | $77.83 | 127,211 |
| 2016-06-22 | $95.65 | $95.71 | $94.69 | $94.76 | $76.47 | 190,769 |
| 2016-06-21 | $94.02 | $95.55 | $93.72 | $95.33 | $76.93 | 188,311 |
| 2016-06-20 | $95.19 | $95.65 | $94.77 | $94.87 | $76.13 | 265,288 |
| 2016-06-17 | $93.62 | $94.22 | $93.45 | $94.02 | $75.44 | 271,510 |
| 2016-06-16 | $92.57 | $93.04 | $91.08 | $92.96 | $74.59 | 349,091 |
| 2016-06-15 | $93.19 | $94.50 | $92.75 | $93.47 | $75.00 | 200,534 |
| 2016-06-14 | $93.24 | $94.12 | $92.50 | $93.68 | $75.17 | 238,699 |
| 2016-06-13 | $93.53 | $95.02 | $93.07 | $93.76 | $75.23 | 191,675 |
| 2016-06-10 | $95.30 | $95.81 | $93.95 | $94.24 | $75.62 | 282,420 |
| 2016-06-09 | $96.11 | $96.79 | $95.64 | $96.50 | $77.43 | 164,380 |
| 2016-06-08 | $97.91 | $98.27 | $96.73 | $97.07 | $77.89 | 280,630 |
| 2016-06-07 | $95.50 | $97.43 | $95.50 | $97.19 | $77.99 | 254,144 |
| 2016-06-06 | $93.56 | $95.10 | $93.55 | $95.06 | $76.28 | 223,304 |
| 2016-06-03 | $93.00 | $93.94 | $92.12 | $92.86 | $74.51 | 243,244 |
| 2016-06-02 | $92.37 | $93.10 | $91.95 | $93.10 | $74.70 | 204,803 |
| 2016-06-01 | $92.20 | $93.47 | $91.79 | $93.31 | $74.87 | 234,433 |
| 2016-05-31 | $93.50 | $94.49 | $92.73 | $93.03 | $74.65 | 355,017 |
| 2016-05-27 | $93.19 | $93.43 | $92.40 | $93.41 | $74.95 | 171,059 |
| 2016-05-26 | $94.45 | $94.74 | $93.12 | $93.36 | $74.91 | 207,936 |
| 2016-05-25 | $92.63 | $94.00 | $92.63 | $93.90 | $75.35 | 239,929 |
| 2016-05-24 | $92.19 | $92.61 | $91.50 | $92.05 | $73.86 | 195,910 |
| 2016-05-23 | $91.38 | $92.11 | $90.95 | $91.72 | $73.60 | 159,468 |
| 2016-05-20 | $91.79 | $92.08 | $91.00 | $91.95 | $73.78 | 192,152 |
| 2016-05-19 | $90.55 | $91.54 | $89.46 | $91.36 | $73.31 | 199,022 |
| 2016-05-18 | $92.51 | $92.85 | $90.90 | $91.43 | $73.36 | 248,337 |
| 2016-05-17 | $92.06 | $93.38 | $91.85 | $92.59 | $74.30 | 207,637 |
| 2016-05-16 | $91.33 | $92.37 | $91.33 | $92.08 | $73.89 | 229,916 |
| 2016-05-13 | $91.33 | $91.95 | $90.19 | $90.40 | $72.54 | 246,755 |
| 2016-05-12 | $92.36 | $93.10 | $90.93 | $91.68 | $73.57 | 188,748 |
| 2016-05-11 | $90.97 | $92.31 | $90.08 | $91.44 | $73.37 | 264,365 |
| 2016-05-10 | $89.83 | $91.18 | $89.78 | $91.17 | $73.16 | 165,084 |
| 2016-05-09 | $90.46 | $90.46 | $88.18 | $89.33 | $71.68 | 268,031 |
| 2016-05-06 | $90.49 | $92.17 | $90.25 | $90.96 | $72.99 | 163,477 |
| 2016-05-05 | $91.94 | $92.57 | $90.30 | $91.07 | $73.08 | 196,475 |
| 2016-05-04 | $91.61 | $92.61 | $89.91 | $90.44 | $72.57 | 277,660 |
| 2016-05-03 | $93.22 | $93.39 | $91.27 | $91.78 | $73.65 | 251,372 |
| 2016-05-02 | $94.54 | $94.70 | $93.12 | $94.39 | $75.74 | 390,422 |
| 2016-04-29 | $95.00 | $95.99 | $93.17 | $94.64 | $75.94 | 263,952 |
| 2016-04-28 | $95.60 | $96.57 | $94.40 | $94.73 | $76.01 | 235,073 |
| 2016-04-27 | $94.93 | $96.44 | $94.46 | $96.19 | $77.18 | 386,010 |
| 2016-04-26 | $93.39 | $94.30 | $92.90 | $94.24 | $75.62 | 234,547 |
| 2016-04-25 | $93.86 | $93.86 | $92.09 | $92.76 | $74.43 | 252,597 |
| 2016-04-22 | $92.62 | $94.32 | $92.62 | $94.00 | $75.43 | 401,538 |
| 2016-04-21 | $93.08 | $93.51 | $92.25 | $92.43 | $74.17 | 210,935 |
| 2016-04-20 | $91.52 | $93.67 | $91.29 | $92.95 | $74.58 | 287,323 |
| 2016-04-19 | $90.71 | $92.10 | $90.17 | $92.03 | $73.85 | 281,612 |
| 2016-04-18 | $86.74 | $90.21 | $86.35 | $90.03 | $72.24 | 372,464 |
| 2016-04-15 | $89.23 | $89.34 | $88.30 | $88.56 | $71.06 | 212,083 |
| 2016-04-14 | $89.86 | $89.98 | $89.15 | $89.71 | $71.98 | 295,574 |
| 2016-04-13 | $89.58 | $89.96 | $88.60 | $89.62 | $71.91 | 318,221 |
| 2016-04-12 | $86.91 | $89.79 | $86.62 | $89.36 | $71.70 | 356,498 |
| 2016-04-11 | $87.18 | $87.56 | $86.33 | $86.34 | $69.28 | 237,985 |
| 2016-04-08 | $86.25 | $87.01 | $86.01 | $86.58 | $69.47 | 198,646 |
| 2016-04-07 | $84.58 | $85.37 | $83.85 | $84.59 | $67.88 | 203,645 |
| 2016-04-06 | $83.93 | $85.20 | $83.25 | $85.15 | $68.33 | 345,924 |
| 2016-04-05 | $83.76 | $83.79 | $82.84 | $83.19 | $66.75 | 241,497 |
| 2016-04-04 | $84.38 | $85.31 | $83.58 | $83.79 | $67.23 | 318,141 |
| 2016-04-01 | $84.37 | $84.77 | $83.89 | $84.46 | $67.77 | 248,484 |
| 2016-03-31 | $85.49 | $86.50 | $85.36 | $85.82 | $68.86 | 210,053 |
| 2016-03-30 | $86.34 | $86.75 | $85.17 | $85.70 | $68.77 | 268,595 |
| 2016-03-29 | $84.07 | $85.57 | $83.48 | $85.43 | $68.55 | 418,850 |
| 2016-03-28 | $85.72 | $85.72 | $84.32 | $85.09 | $68.28 | 227,963 |
| 2016-03-24 | $83.64 | $85.49 | $83.26 | $85.49 | $68.60 | 244,030 |
| 2016-03-23 | $86.79 | $87.04 | $84.92 | $84.96 | $68.17 | 253,110 |
| 2016-03-22 | $86.86 | $88.00 | $86.86 | $87.33 | $70.07 | 194,701 |
| 2016-03-21 | $87.74 | $88.28 | $86.72 | $87.64 | $70.32 | 208,973 |
| 2016-03-18 | $89.59 | $89.66 | $87.87 | $88.68 | $70.61 | 398,243 |
| 2016-03-17 | $88.00 | $89.38 | $87.22 | $88.65 | $70.59 | 469,611 |
| 2016-03-16 | $86.03 | $87.41 | $85.64 | $87.25 | $69.48 | 291,064 |
| 2016-03-15 | $85.36 | $85.48 | $83.84 | $85.46 | $68.05 | 230,860 |
| 2016-03-14 | $86.23 | $86.25 | $84.92 | $85.87 | $68.38 | 262,066 |
| 2016-03-11 | $85.73 | $87.00 | $85.50 | $86.59 | $68.95 | 257,998 |
| 2016-03-10 | $84.32 | $84.49 | $82.69 | $84.33 | $67.15 | 257,845 |
| 2016-03-09 | $84.34 | $85.60 | $83.17 | $84.54 | $67.32 | 217,142 |
| 2016-03-08 | $86.67 | $86.80 | $82.79 | $82.86 | $65.98 | 444,722 |
| 2016-03-07 | $85.06 | $87.37 | $84.83 | $87.26 | $69.48 | 354,802 |
| 2016-03-04 | $84.50 | $86.40 | $83.42 | $84.99 | $67.68 | 509,540 |
| 2016-03-03 | $82.00 | $83.97 | $81.86 | $83.81 | $66.74 | 356,855 |
| 2016-03-02 | $79.40 | $82.19 | $79.00 | $82.14 | $65.41 | 393,983 |
| 2016-03-01 | $78.97 | $80.05 | $77.74 | $79.84 | $63.58 | 389,459 |
| 2016-02-29 | $79.31 | $79.49 | $77.97 | $78.21 | $62.28 | 495,449 |
| 2016-02-26 | $79.72 | $79.88 | $78.64 | $78.91 | $62.83 | 489,760 |
| 2016-02-25 | $77.94 | $78.42 | $76.65 | $78.33 | $62.37 | 663,820 |
| 2016-02-24 | $76.00 | $78.30 | $75.73 | $78.18 | $62.25 | 856,323 |
| 2016-02-23 | $79.50 | $79.74 | $77.24 | $77.43 | $61.66 | 545,462 |
| 2016-02-22 | $79.70 | $80.45 | $79.33 | $80.07 | $63.76 | 515,507 |
| 2016-02-19 | $77.81 | $78.17 | $76.68 | $78.15 | $62.23 | 434,573 |
| 2016-02-18 | $80.03 | $80.18 | $78.07 | $78.53 | $62.53 | 543,558 |
| 2016-02-17 | $78.30 | $79.69 | $77.46 | $79.28 | $63.13 | 741,711 |
| 2016-02-16 | $77.38 | $77.73 | $75.77 | $76.86 | $61.20 | 5,786,681 |
| 2016-02-12 | $75.35 | $76.53 | $74.57 | $76.18 | $60.66 | 469,185 |
| 2016-02-11 | $73.13 | $74.77 | $72.20 | $74.27 | $59.14 | 674,238 |
| 2016-02-10 | $74.93 | $76.43 | $73.94 | $74.60 | $59.40 | 710,749 |
| 2016-02-09 | $75.87 | $76.35 | $73.75 | $75.01 | $59.73 | 541,587 |
| 2016-02-08 | $75.36 | $77.25 | $74.42 | $76.84 | $61.19 | 572,935 |
| 2016-02-05 | $77.81 | $77.96 | $76.37 | $77.10 | $61.39 | 492,630 |
| 2016-02-04 | $78.95 | $80.28 | $78.37 | $78.78 | $62.73 | 568,904 |
| 2016-02-03 | $77.32 | $78.69 | $74.27 | $78.64 | $62.62 | 720,509 |
| 2016-02-02 | $76.78 | $77.85 | $75.45 | $75.79 | $60.35 | 458,117 |
| 2016-02-01 | $78.67 | $79.04 | $77.29 | $78.37 | $62.40 | 494,448 |
| 2016-01-29 | $78.11 | $80.06 | $77.65 | $79.98 | $63.69 | 704,284 |
| 2016-01-28 | $78.70 | $79.02 | $76.36 | $77.85 | $61.99 | 768,008 |
| 2016-01-27 | $75.72 | $77.56 | $74.52 | $75.46 | $60.09 | 669,806 |
| 2016-01-26 | $74.30 | $75.89 | $73.35 | $75.89 | $60.43 | 642,905 |
| 2016-01-25 | $75.29 | $76.90 | $72.92 | $72.97 | $58.10 | 1,031,102 |
| 2016-01-22 | $76.26 | $77.20 | $74.82 | $76.62 | $61.01 | 918,747 |
| 2016-01-21 | $70.98 | $74.25 | $70.62 | $73.39 | $58.44 | 1,067,277 |
| 2016-01-20 | $72.00 | $72.21 | $68.64 | $71.10 | $56.62 | 1,299,080 |
| 2016-01-19 | $75.60 | $75.88 | $72.07 | $73.21 | $58.30 | 890,969 |
| 2016-01-15 | $74.26 | $75.66 | $73.64 | $75.07 | $59.78 | 927,449 |
| 2016-01-14 | $74.70 | $77.94 | $73.65 | $77.26 | $61.52 | 1,008,523 |
| 2016-01-13 | $76.60 | $77.26 | $73.31 | $74.04 | $58.96 | 1,430,392 |
| 2016-01-12 | $76.66 | $76.88 | $73.57 | $75.61 | $60.21 | 973,367 |
| 2016-01-11 | $77.51 | $77.56 | $74.50 | $75.43 | $60.06 | 856,669 |
| 2016-01-08 | $78.83 | $78.83 | $76.84 | $77.18 | $61.46 | 813,999 |
| 2016-01-07 | $78.72 | $80.40 | $77.81 | $78.17 | $62.25 | 992,550 |
| 2016-01-06 | $81.55 | $81.60 | $79.57 | $80.17 | $63.84 | 770,503 |
| 2016-01-05 | $83.02 | $83.43 | $82.01 | $83.41 | $66.42 | 424,199 |
| 2016-01-04 | $82.89 | $83.75 | $81.68 | $83.11 | $66.18 | 772,496 |
| 2015-12-31 | $82.26 | $83.62 | $82.12 | $83.12 | $66.19 | 1,078,340 |
| 2015-12-30 | $82.99 | $84.05 | $82.72 | $82.74 | $65.88 | 1,060,108 |
| 2015-12-29 | $84.58 | $85.17 | $83.55 | $84.05 | $66.93 | 862,154 |
| 2015-12-28 | $83.95 | $84.03 | $83.10 | $83.47 | $66.47 | 1,160,737 |
| 2015-12-24 | $86.13 | $86.13 | $84.89 | $85.19 | $67.84 | 345,473 |
| 2015-12-23 | $83.39 | $86.00 | $83.39 | $85.97 | $68.46 | 1,177,014 |
| 2015-12-22 | $82.11 | $83.34 | $81.77 | $82.97 | $65.55 | 1,251,458 |
| 2015-12-21 | $82.10 | $82.57 | $81.05 | $81.80 | $64.62 | 1,383,480 |
| 2015-12-18 | $83.41 | $83.41 | $81.87 | $81.87 | $64.68 | 922,162 |
| 2015-12-17 | $85.57 | $85.75 | $83.35 | $83.38 | $65.87 | 691,112 |
| 2015-12-16 | $86.24 | $86.71 | $84.69 | $85.64 | $67.66 | 648,054 |
| 2015-12-15 | $84.80 | $86.60 | $84.80 | $86.23 | $68.12 | 906,203 |
| 2015-12-14 | $83.24 | $84.39 | $82.19 | $83.88 | $66.27 | 929,952 |
| 2015-12-11 | $85.60 | $85.60 | $83.41 | $83.49 | $65.96 | 1,029,972 |
| 2015-12-10 | $85.81 | $87.77 | $85.46 | $86.57 | $68.39 | 789,600 |
| 2015-12-09 | $85.03 | $87.80 | $84.78 | $85.89 | $67.85 | 1,084,884 |
| 2015-12-08 | $84.16 | $86.04 | $83.00 | $84.79 | $66.98 | 959,465 |
| 2015-12-07 | $87.51 | $87.51 | $84.66 | $85.84 | $67.81 | 1,197,982 |
| 2015-12-04 | $89.11 | $89.94 | $87.71 | $89.37 | $70.60 | 889,353 |
| 2015-12-03 | $92.37 | $92.48 | $89.64 | $90.09 | $71.17 | 598,672 |
| 2015-12-02 | $94.15 | $94.57 | $91.56 | $91.85 | $72.56 | 695,977 |
| 2015-12-01 | $94.16 | $94.91 | $94.08 | $94.83 | $74.92 | 1,731,496 |
| 2015-11-30 | $94.08 | $95.13 | $93.88 | $94.26 | $74.47 | 464,389 |
| 2015-11-27 | $93.83 | $94.24 | $93.48 | $93.81 | $74.11 | 194,963 |
| 2015-11-25 | $94.61 | $95.41 | $93.95 | $94.58 | $74.72 | 310,046 |
| 2015-11-24 | $93.56 | $95.74 | $93.48 | $95.32 | $75.30 | 547,177 |
| 2015-11-23 | $92.23 | $93.63 | $91.79 | $93.11 | $73.56 | 465,515 |
| 2015-11-20 | $93.60 | $94.04 | $92.38 | $92.47 | $73.05 | 416,267 |
| 2015-11-19 | $94.31 | $94.78 | $92.82 | $93.55 | $73.90 | 530,899 |
| 2015-11-18 | $93.80 | $94.97 | $93.08 | $94.85 | $74.93 | 375,406 |
| 2015-11-17 | $94.01 | $94.53 | $93.02 | $93.21 | $73.64 | 336,605 |
| 2015-11-16 | $91.03 | $94.47 | $91.00 | $94.42 | $74.59 | 473,029 |
| 2015-11-13 | $91.50 | $92.03 | $90.18 | $91.31 | $72.14 | 366,758 |
| 2015-11-12 | $92.78 | $93.26 | $91.55 | $91.68 | $72.43 | 454,393 |
| 2015-11-11 | $95.99 | $96.06 | $93.75 | $93.99 | $74.25 | 365,190 |
| 2015-11-10 | $95.50 | $96.74 | $95.01 | $96.01 | $75.85 | 404,497 |
| 2015-11-09 | $96.49 | $97.56 | $95.31 | $95.69 | $75.60 | 370,211 |
| 2015-11-06 | $96.33 | $97.06 | $95.35 | $96.77 | $76.45 | 372,437 |
| 2015-11-05 | $97.73 | $98.73 | $96.80 | $97.19 | $76.78 | 454,407 |
| 2015-11-04 | $99.37 | $99.46 | $97.46 | $98.18 | $77.56 | 418,456 |
| 2015-11-03 | $97.46 | $99.85 | $97.10 | $99.13 | $78.31 | 755,716 |
| 2015-11-02 | $93.94 | $97.09 | $93.75 | $96.66 | $76.36 | 421,458 |
| 2015-10-30 | $94.17 | $95.45 | $93.17 | $94.50 | $74.66 | 364,508 |
| 2015-10-29 | $92.86 | $94.90 | $92.86 | $93.81 | $74.11 | 384,124 |
| 2015-10-28 | $91.81 | $94.00 | $91.24 | $93.39 | $73.78 | 279,438 |
| 2015-10-27 | $91.32 | $91.50 | $90.33 | $91.22 | $72.06 | 415,665 |
| 2015-10-26 | $94.66 | $94.66 | $92.41 | $92.44 | $73.03 | 323,115 |
| 2015-10-23 | $94.63 | $95.64 | $93.92 | $94.83 | $74.92 | 421,467 |
| 2015-10-22 | $93.73 | $95.16 | $93.73 | $95.00 | $75.05 | 262,521 |
| 2015-10-21 | $94.24 | $94.54 | $93.16 | $93.32 | $73.72 | 233,154 |
| 2015-10-20 | $93.99 | $95.03 | $93.65 | $94.59 | $74.73 | 241,535 |
| 2015-10-19 | $95.32 | $95.49 | $93.75 | $94.21 | $74.43 | 203,083 |
| 2015-10-16 | $96.43 | $96.73 | $94.98 | $96.20 | $76.00 | 938,703 |
| 2015-10-15 | $94.10 | $96.16 | $93.68 | $96.16 | $75.97 | 689,444 |
| 2015-10-14 | $93.40 | $94.86 | $93.29 | $94.53 | $74.68 | 193,156 |
| 2015-10-13 | $93.79 | $95.06 | $93.33 | $93.65 | $73.98 | 327,098 |
| 2015-10-12 | $95.91 | $96.00 | $93.68 | $94.56 | $74.70 | 390,926 |
| 2015-10-09 | $97.00 | $97.00 | $95.29 | $95.89 | $75.75 | 377,590 |
| 2015-10-08 | $94.41 | $96.90 | $93.85 | $96.59 | $76.31 | 451,389 |
| 2015-10-07 | $94.69 | $95.84 | $92.65 | $94.64 | $74.77 | 531,231 |
| 2015-10-06 | $91.51 | $94.07 | $90.94 | $93.47 | $73.84 | 510,857 |
| 2015-10-05 | $89.80 | $91.41 | $89.48 | $91.20 | $72.05 | 416,500 |
| 2015-10-02 | $83.97 | $88.47 | $83.78 | $88.47 | $69.89 | 410,078 |
| 2015-10-01 | $85.76 | $86.81 | $84.18 | $84.89 | $67.06 | 486,403 |
| 2015-09-30 | $83.66 | $85.00 | $83.44 | $84.76 | $66.96 | 710,464 |
| 2015-09-29 | $83.50 | $83.88 | $82.20 | $82.83 | $65.44 | 865,685 |
| 2015-09-28 | $85.09 | $85.64 | $82.79 | $82.82 | $65.43 | 621,869 |
| 2015-09-25 | $86.74 | $86.82 | $85.30 | $86.02 | $67.96 | 284,603 |
| 2015-09-24 | $85.00 | $86.41 | $84.34 | $85.86 | $67.83 | 660,082 |
| 2015-09-23 | $87.31 | $87.40 | $85.48 | $85.52 | $67.56 | 439,191 |
| 2015-09-22 | $88.39 | $89.70 | $88.21 | $88.77 | $68.56 | 292,680 |
| 2015-09-21 | $90.09 | $90.40 | $89.20 | $89.74 | $69.31 | 338,768 |
| 2015-09-18 | $90.42 | $90.65 | $88.79 | $89.23 | $68.92 | 907,127 |
| 2015-09-17 | $92.01 | $93.44 | $91.17 | $91.85 | $70.94 | 798,647 |
| 2015-09-16 | $89.99 | $91.95 | $89.88 | $91.88 | $70.96 | 486,172 |
| 2015-09-15 | $88.42 | $89.54 | $88.42 | $89.20 | $68.89 | 423,041 |
| 2015-09-14 | $88.25 | $88.60 | $87.68 | $88.15 | $68.08 | 341,614 |
| 2015-09-11 | $89.05 | $89.06 | $87.72 | $88.95 | $68.70 | 385,808 |
| 2015-09-10 | $89.63 | $90.25 | $88.47 | $89.72 | $69.30 | 499,312 |
| 2015-09-09 | $91.85 | $92.90 | $89.17 | $89.34 | $69.00 | 571,121 |
| 2015-09-08 | $90.96 | $91.34 | $89.74 | $91.23 | $70.46 | 512,781 |
| 2015-09-04 | $90.58 | $90.58 | $89.56 | $89.91 | $69.44 | 474,812 |
| 2015-09-03 | $91.66 | $93.38 | $90.93 | $91.49 | $70.66 | 574,341 |
| 2015-09-02 | $91.24 | $92.03 | $89.04 | $91.15 | $70.40 | 589,172 |
| 2015-09-01 | $92.96 | $92.96 | $89.60 | $90.37 | $69.80 | 827,121 |
| 2015-08-31 | $91.94 | $94.27 | $90.32 | $93.81 | $72.45 | 1,238,118 |
| 2015-08-28 | $90.28 | $93.73 | $90.28 | $92.60 | $71.52 | 966,053 |
| 2015-08-27 | $87.06 | $90.87 | $87.06 | $90.77 | $70.11 | 1,836,782 |
| 2015-08-26 | $84.23 | $86.31 | $83.78 | $86.20 | $66.58 | 713,818 |
| 2015-08-25 | $87.62 | $88.10 | $83.28 | $83.40 | $64.41 | 2,123,461 |
| 2015-08-24 | $84.74 | $87.91 | $82.50 | $84.47 | $65.24 | 1,648,630 |
| 2015-08-21 | $91.73 | $92.36 | $89.14 | $89.20 | $68.89 | 760,272 |
| 2015-08-20 | $94.35 | $94.83 | $92.30 | $92.33 | $71.31 | 677,501 |
| 2015-08-19 | $96.77 | $96.82 | $94.02 | $94.51 | $72.99 | 764,132 |
Vanguard Energy ETF (VDE) News Headlines
Recent Vanguard Energy ETF (VDE) News
Similar Companies to Vanguard Energy ETF (VDE) 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 | -- | -- | -- |