Vanguard Information Technology ETF (VGT) Exchange: NYSE ARCA
Data as of May 2, 2025
$518.88 ($15.03) 2.98%
Vanguard Information Technology ETF - Daily Information
Click for more stock information on Vanguard Information Technology ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $523.99 |
| Previous Close | $518.88 |
| High | $529.71 |
| Low | $517.23 |
| Adjusted Open | $523.99 |
| Previous Adjusted Close | $518.88 |
| Adjusted High | $529.71 |
| Adjusted Low | $517.23 |
About Vanguard Information Technology ETF (VGT)
The Fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Information Technology 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the information technology sector, as classified under the Global Industry Classification Standard (GICS). The GICS information technology sector is made up of companies that offer software and information technology services as well as manufacturers and distributors of technology hardware and equipment such as communications equipment, cellular phones, computers and peripherals, electronic equipment and related instruments, and semiconductors. 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 Information Technology ETF (VGT)
Historical Stock Data for Vanguard Information Technology ETF (VGT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $523.99 | $529.71 | $517.23 | $518.88 | $518.88 | 649,054 |
| 2025-04-22 | $498.30 | $507.08 | $496.05 | $503.85 | $503.85 | 680,485 |
| 2025-04-21 | $497.42 | $498.07 | $484.86 | $491.75 | $491.75 | 768,718 |
| 2025-04-17 | $511.04 | $511.04 | $502.36 | $505.53 | $505.53 | 514,789 |
| 2025-04-16 | $511.77 | $517.03 | $498.74 | $507.75 | $507.75 | 796,976 |
| 2025-04-15 | $524.49 | $529.89 | $523.33 | $525.79 | $525.79 | 642,652 |
| 2025-04-14 | $536.49 | $537.47 | $518.67 | $523.81 | $523.81 | 801,343 |
| 2025-04-11 | $506.88 | $522.10 | $503.24 | $520.14 | $520.14 | 721,659 |
| 2025-04-10 | $516.06 | $519.63 | $492.26 | $509.77 | $509.77 | 1,221,060 |
| 2025-04-09 | $470.71 | $537.89 | $470.51 | $533.78 | $533.78 | 2,101,319 |
| 2025-04-08 | $499.59 | $505.50 | $461.52 | $470.37 | $470.37 | 1,566,252 |
| 2025-04-07 | $457.47 | $503.34 | $451.00 | $479.96 | $479.96 | 2,741,153 |
| 2025-04-04 | $494.26 | $498.00 | $476.31 | $478.60 | $478.60 | 2,784,312 |
| 2025-04-03 | $523.52 | $525.90 | $510.58 | $511.50 | $511.50 | 1,767,175 |
| 2025-04-02 | $539.05 | $556.23 | $538.90 | $551.44 | $551.44 | 449,176 |
| 2025-04-01 | $540.00 | $547.55 | $535.75 | $546.94 | $546.94 | 496,700 |
| 2025-03-31 | $532.79 | $543.16 | $526.90 | $542.38 | $542.38 | 894,103 |
| 2025-03-28 | $554.56 | $556.41 | $541.14 | $543.24 | $543.24 | 797,758 |
| 2025-03-27 | $559.87 | $562.00 | $554.30 | $557.24 | $557.24 | 464,158 |
| 2025-03-26 | $575.18 | $575.94 | $560.82 | $563.20 | $563.20 | 513,849 |
| 2025-03-25 | $575.45 | $578.00 | $574.40 | $577.08 | $577.08 | 327,530 |
| 2025-03-24 | $573.69 | $577.24 | $572.68 | $575.39 | $574.66 | 506,203 |
| 2025-03-21 | $555.78 | $565.09 | $553.64 | $564.61 | $564.61 | 378,530 |
| 2025-03-20 | $560.72 | $569.00 | $559.40 | $562.71 | $562.71 | 553,529 |
| 2025-03-19 | $561.00 | $572.43 | $559.00 | $565.88 | $565.88 | 589,708 |
| 2025-03-18 | $562.34 | $563.48 | $555.84 | $558.31 | $558.31 | 534,888 |
| 2025-03-17 | $562.77 | $570.80 | $560.95 | $566.35 | $566.35 | 498,128 |
| 2025-03-14 | $553.62 | $563.85 | $553.62 | $563.01 | $563.01 | 629,682 |
| 2025-03-13 | $555.67 | $556.35 | $544.00 | $546.44 | $546.44 | 873,235 |
| 2025-03-12 | $558.48 | $562.26 | $550.00 | $556.46 | $556.46 | 824,951 |
| 2025-03-11 | $547.97 | $557.91 | $542.42 | $548.37 | $548.37 | 979,574 |
| 2025-03-10 | $563.91 | $564.08 | $543.93 | $550.07 | $550.07 | 1,377,343 |
| 2025-03-07 | $568.81 | $577.02 | $560.12 | $575.87 | $575.87 | 846,296 |
| 2025-03-06 | $574.29 | $583.00 | $566.28 | $568.86 | $568.86 | 786,121 |
| 2025-03-05 | $579.60 | $588.17 | $572.22 | $586.92 | $586.92 | 646,964 |
| 2025-03-04 | $572.08 | $588.66 | $565.76 | $578.20 | $578.20 | 1,165,195 |
| 2025-03-03 | $600.93 | $601.99 | $574.01 | $578.36 | $578.36 | 988,784 |
| 2025-02-28 | $586.22 | $598.48 | $581.29 | $598.48 | $598.48 | 876,146 |
| 2025-02-27 | $616.04 | $616.04 | $588.75 | $588.97 | $588.97 | 880,659 |
| 2025-02-26 | $610.53 | $616.98 | $606.34 | $610.47 | $610.47 | 500,723 |
| 2025-02-25 | $613.83 | $613.90 | $601.10 | $605.95 | $605.95 | 803,966 |
| 2025-02-24 | $626.19 | $628.28 | $613.32 | $615.04 | $615.04 | 581,619 |
| 2025-02-21 | $642.78 | $642.78 | $623.88 | $624.14 | $624.14 | 606,368 |
| 2025-02-20 | $644.00 | $644.00 | $634.10 | $641.51 | $641.51 | 419,299 |
| 2025-02-19 | $643.85 | $646.27 | $638.76 | $643.66 | $643.66 | 327,558 |
| 2025-02-18 | $642.94 | $644.76 | $639.79 | $644.10 | $644.10 | 430,420 |
| 2025-02-14 | $636.00 | $640.23 | $635.00 | $639.87 | $639.87 | 340,935 |
| 2025-02-13 | $629.11 | $637.16 | $628.40 | $636.95 | $636.95 | 417,525 |
| 2025-02-12 | $619.95 | $627.56 | $618.57 | $627.22 | $627.22 | 486,042 |
| 2025-02-11 | $625.36 | $631.50 | $625.15 | $628.04 | $628.04 | 346,851 |
| 2025-02-10 | $625.45 | $630.90 | $625.45 | $628.86 | $628.86 | 445,085 |
| 2025-02-07 | $629.06 | $632.00 | $618.78 | $621.05 | $621.05 | 476,935 |
| 2025-02-06 | $625.45 | $628.35 | $622.58 | $627.03 | $627.03 | 333,103 |
| 2025-02-05 | $616.79 | $625.01 | $615.50 | $624.69 | $624.69 | 720,368 |
| 2025-02-04 | $609.00 | $616.62 | $608.26 | $616.00 | $616.00 | 424,197 |
| 2025-02-03 | $601.51 | $611.33 | $598.14 | $607.85 | $607.85 | 992,770 |
| 2025-01-31 | $626.50 | $630.27 | $614.76 | $616.61 | $616.61 | 652,405 |
| 2025-01-30 | $618.63 | $622.85 | $613.36 | $619.90 | $619.90 | 540,402 |
| 2025-01-29 | $623.32 | $623.32 | $613.39 | $619.84 | $619.84 | 577,000 |
| 2025-01-28 | $611.24 | $626.63 | $604.79 | $625.71 | $625.71 | 621,936 |
| 2025-01-27 | $610.65 | $616.91 | $601.23 | $606.78 | $606.78 | 1,579,025 |
| 2025-01-24 | $648.76 | $648.76 | $638.37 | $640.13 | $640.13 | 415,151 |
| 2025-01-23 | $640.68 | $646.34 | $639.27 | $646.34 | $646.34 | 456,867 |
| 2025-01-22 | $640.00 | $646.40 | $639.37 | $645.27 | $645.27 | 789,250 |
| 2025-01-21 | $629.94 | $634.00 | $624.22 | $632.60 | $632.60 | 526,187 |
| 2025-01-17 | $630.08 | $630.34 | $624.49 | $627.47 | $627.47 | 466,370 |
| 2025-01-16 | $628.83 | $628.86 | $617.98 | $618.16 | $618.16 | 377,305 |
| 2025-01-15 | $619.61 | $625.02 | $617.20 | $623.39 | $623.39 | 732,392 |
| 2025-01-14 | $613.88 | $615.67 | $605.33 | $609.87 | $609.87 | 418,265 |
| 2025-01-13 | $603.06 | $608.83 | $600.65 | $608.42 | $608.42 | 766,932 |
| 2025-01-10 | $621.17 | $621.17 | $609.16 | $613.44 | $613.44 | 848,255 |
| 2025-01-08 | $628.79 | $628.79 | $619.90 | $626.80 | $626.80 | 488,467 |
| 2025-01-07 | $645.74 | $645.83 | $625.10 | $627.47 | $627.47 | 640,813 |
| 2025-01-06 | $641.00 | $647.79 | $639.32 | $641.58 | $641.58 | 645,935 |
| 2025-01-03 | $625.06 | $633.30 | $624.55 | $632.90 | $632.90 | 468,956 |
| 2025-01-02 | $627.00 | $629.20 | $615.30 | $621.34 | $621.34 | 952,225 |
| 2024-12-31 | $629.50 | $629.64 | $619.84 | $621.80 | $621.80 | 694,135 |
| 2024-12-30 | $626.17 | $632.84 | $622.02 | $627.57 | $627.57 | 487,549 |
| 2024-12-27 | $641.89 | $641.89 | $629.27 | $635.50 | $635.50 | 605,238 |
| 2024-12-26 | $642.61 | $647.24 | $639.84 | $645.57 | $645.57 | 459,036 |
| 2024-12-24 | $639.79 | $644.45 | $638.92 | $644.45 | $644.45 | 435,486 |
| 2024-12-23 | $634.09 | $637.55 | $629.52 | $637.45 | $637.45 | 445,601 |
| 2024-12-20 | $617.37 | $636.40 | $615.91 | $631.61 | $631.61 | 661,261 |
| 2024-12-19 | $628.19 | $629.74 | $620.98 | $621.79 | $621.79 | 866,767 |
| 2024-12-18 | $645.60 | $647.53 | $619.13 | $621.26 | $621.26 | 1,065,719 |
| 2024-12-17 | $643.49 | $645.79 | $639.56 | $643.98 | $643.18 | 429,871 |
| 2024-12-16 | $641.69 | $648.66 | $640.22 | $647.97 | $647.16 | 428,472 |
| 2024-12-13 | $644.35 | $646.20 | $635.50 | $640.43 | $639.63 | 355,117 |
| 2024-12-12 | $636.77 | $639.94 | $634.91 | $637.42 | $636.62 | 307,067 |
| 2024-12-11 | $636.38 | $642.14 | $633.55 | $640.20 | $639.40 | 455,702 |
| 2024-12-10 | $638.62 | $639.95 | $628.40 | $630.55 | $629.76 | 557,593 |
| 2024-12-09 | $642.68 | $644.10 | $638.17 | $639.73 | $638.93 | 665,045 |
| 2024-12-06 | $642.99 | $646.49 | $642.35 | $644.54 | $643.74 | 337,777 |
| 2024-12-05 | $644.60 | $644.79 | $640.60 | $641.21 | $640.41 | 431,647 |
| 2024-12-04 | $639.74 | $644.59 | $638.53 | $644.43 | $643.63 | 491,739 |
| 2024-12-03 | $626.70 | $631.81 | $625.00 | $631.63 | $630.84 | 305,232 |
| 2024-12-02 | $623.54 | $630.67 | $623.12 | $628.37 | $627.59 | 432,270 |
| 2024-11-29 | $618.50 | $623.85 | $617.86 | $622.25 | $622.25 | 210,980 |
| 2024-11-27 | $620.81 | $620.81 | $610.50 | $616.76 | $616.76 | 417,193 |
| 2024-11-26 | $623.66 | $626.21 | $621.17 | $623.17 | $623.17 | 356,661 |
| 2024-11-25 | $626.46 | $627.57 | $619.00 | $621.29 | $621.29 | 698,048 |
| 2024-11-22 | $618.91 | $622.04 | $617.02 | $621.58 | $621.58 | 537,226 |
| 2024-11-21 | $619.56 | $623.26 | $609.50 | $619.28 | $619.28 | 463,215 |
| 2024-11-20 | $612.96 | $612.98 | $604.26 | $612.82 | $612.82 | 379,001 |
| 2024-11-19 | $601.62 | $612.44 | $601.00 | $612.17 | $612.17 | 414,235 |
| 2024-11-18 | $602.95 | $607.26 | $599.90 | $604.72 | $604.72 | 430,338 |
| 2024-11-15 | $611.66 | $611.66 | $600.31 | $602.95 | $602.95 | 614,337 |
| 2024-11-14 | $621.29 | $622.64 | $616.68 | $617.98 | $617.98 | 361,028 |
| 2024-11-13 | $622.00 | $625.63 | $619.21 | $620.50 | $620.50 | 709,565 |
| 2024-11-12 | $621.99 | $624.11 | $618.18 | $623.01 | $623.01 | 405,054 |
| 2024-11-11 | $625.89 | $625.89 | $618.19 | $621.92 | $621.92 | 431,828 |
| 2024-11-08 | $625.33 | $626.45 | $622.11 | $624.47 | $624.47 | 431,108 |
| 2024-11-07 | $617.85 | $625.73 | $617.50 | $625.57 | $625.57 | 532,987 |
| 2024-11-06 | $606.96 | $614.16 | $605.37 | $613.01 | $613.01 | 641,821 |
| 2024-11-05 | $587.35 | $594.66 | $587.35 | $594.39 | $594.39 | 314,398 |
| 2024-11-04 | $586.90 | $590.39 | $583.34 | $585.90 | $585.90 | 363,893 |
| 2024-11-01 | $583.36 | $591.00 | $583.00 | $586.47 | $586.47 | 416,312 |
| 2024-10-31 | $595.76 | $595.76 | $582.00 | $582.30 | $582.30 | 742,840 |
| 2024-10-30 | $606.25 | $608.04 | $601.66 | $602.32 | $602.32 | 388,160 |
| 2024-10-29 | $604.00 | $612.05 | $601.52 | $610.32 | $610.32 | 420,221 |
| 2024-10-28 | $606.36 | $606.36 | $602.87 | $603.19 | $603.19 | 330,106 |
| 2024-10-25 | $601.91 | $608.58 | $600.96 | $601.96 | $601.96 | 410,812 |
| 2024-10-24 | $599.59 | $600.49 | $595.32 | $599.12 | $599.12 | 273,737 |
| 2024-10-23 | $604.00 | $604.88 | $591.64 | $597.09 | $597.09 | 447,928 |
| 2024-10-22 | $604.05 | $608.38 | $602.09 | $606.51 | $606.51 | 384,593 |
| 2024-10-21 | $601.83 | $607.00 | $600.84 | $606.93 | $606.93 | 347,010 |
| 2024-10-18 | $605.61 | $605.61 | $602.58 | $603.56 | $603.56 | 304,832 |
| 2024-10-17 | $607.22 | $607.95 | $601.24 | $601.49 | $601.49 | 378,861 |
| 2024-10-16 | $599.08 | $600.06 | $592.44 | $599.13 | $599.13 | 279,893 |
| 2024-10-15 | $608.85 | $610.06 | $594.73 | $596.92 | $596.92 | 455,365 |
| 2024-10-14 | $604.36 | $609.43 | $604.16 | $607.88 | $607.88 | 393,100 |
| 2024-10-11 | $597.09 | $601.66 | $596.75 | $600.44 | $600.44 | 320,889 |
| 2024-10-10 | $593.98 | $599.60 | $592.22 | $598.59 | $598.59 | 507,738 |
| 2024-10-09 | $591.62 | $598.59 | $590.57 | $598.05 | $598.05 | 468,733 |
| 2024-10-08 | $584.67 | $592.31 | $583.80 | $591.43 | $591.43 | 332,456 |
| 2024-10-07 | $582.24 | $586.24 | $579.86 | $580.84 | $580.84 | 358,814 |
| 2024-10-04 | $585.93 | $585.93 | $578.26 | $585.04 | $585.04 | 355,061 |
| 2024-10-03 | $573.83 | $582.01 | $573.56 | $577.64 | $577.64 | 329,114 |
| 2024-10-02 | $571.47 | $578.15 | $568.03 | $575.38 | $575.38 | 288,126 |
| 2024-10-01 | $585.00 | $585.00 | $568.25 | $571.78 | $571.78 | 608,668 |
| 2024-09-30 | $582.28 | $586.85 | $579.50 | $586.52 | $586.52 | 538,751 |
| 2024-09-27 | $590.67 | $590.67 | $581.87 | $584.96 | $584.96 | 329,747 |
| 2024-09-26 | $593.67 | $594.25 | $584.10 | $590.25 | $589.33 | 494,688 |
| 2024-09-25 | $580.71 | $585.97 | $580.71 | $583.02 | $583.02 | 300,108 |
| 2024-09-24 | $579.91 | $582.76 | $573.51 | $582.63 | $582.63 | 324,936 |
| 2024-09-23 | $578.40 | $578.70 | $575.90 | $577.42 | $577.42 | 376,755 |
| 2024-09-20 | $578.34 | $580.74 | $573.65 | $577.62 | $577.62 | 313,948 |
| 2024-09-19 | $577.96 | $583.04 | $575.93 | $579.65 | $579.65 | 506,894 |
| 2024-09-18 | $567.24 | $572.99 | $562.29 | $563.00 | $563.00 | 446,977 |
| 2024-09-17 | $570.08 | $571.00 | $562.45 | $565.61 | $565.61 | 250,753 |
| 2024-09-16 | $564.12 | $567.38 | $560.93 | $565.90 | $565.90 | 284,126 |
| 2024-09-13 | $567.15 | $570.97 | $565.44 | $569.24 | $569.24 | 313,154 |
| 2024-09-12 | $561.58 | $568.20 | $557.15 | $565.90 | $565.90 | 417,845 |
| 2024-09-11 | $547.68 | $562.35 | $539.38 | $561.58 | $561.58 | 483,064 |
| 2024-09-10 | $542.12 | $546.33 | $537.40 | $545.85 | $545.85 | 573,114 |
| 2024-09-09 | $538.45 | $541.24 | $533.89 | $540.37 | $540.37 | 325,445 |
| 2024-09-06 | $546.69 | $547.65 | $530.87 | $533.17 | $533.17 | 692,109 |
| 2024-09-05 | $544.05 | $552.59 | $543.15 | $546.29 | $546.29 | 352,077 |
| 2024-09-04 | $543.20 | $551.94 | $540.90 | $547.51 | $547.51 | 476,418 |
| 2024-09-03 | $569.15 | $569.15 | $545.61 | $548.69 | $548.69 | 623,818 |
| 2024-08-30 | $573.06 | $575.59 | $567.48 | $573.97 | $573.97 | 282,131 |
| 2024-08-29 | $571.20 | $579.00 | $566.83 | $568.07 | $568.07 | 396,532 |
| 2024-08-28 | $576.36 | $577.33 | $565.27 | $569.59 | $569.59 | 357,118 |
| 2024-08-27 | $570.50 | $578.13 | $568.16 | $577.20 | $577.20 | 302,579 |
| 2024-08-26 | $580.35 | $581.60 | $571.44 | $574.52 | $574.52 | 353,778 |
| 2024-08-23 | $575.65 | $582.12 | $573.49 | $580.01 | $580.01 | 420,361 |
| 2024-08-22 | $585.04 | $586.17 | $569.31 | $569.86 | $569.86 | 619,806 |
| 2024-08-21 | $578.89 | $583.94 | $577.58 | $582.04 | $582.04 | 332,363 |
| 2024-08-20 | $579.62 | $582.39 | $575.71 | $578.75 | $578.75 | 397,851 |
| 2024-08-19 | $572.00 | $580.69 | $568.85 | $580.69 | $580.69 | 501,287 |
| 2024-08-16 | $569.26 | $573.96 | $567.28 | $572.71 | $572.71 | 375,898 |
| 2024-08-15 | $563.55 | $571.89 | $563.00 | $571.39 | $571.39 | 435,010 |
| 2024-08-14 | $557.07 | $559.14 | $549.92 | $556.42 | $556.42 | 421,108 |
| 2024-08-13 | $543.85 | $554.12 | $543.85 | $553.98 | $553.98 | 620,871 |
| 2024-08-12 | $537.06 | $542.77 | $534.50 | $538.42 | $538.42 | 377,969 |
| 2024-08-09 | $531.17 | $537.63 | $528.88 | $535.64 | $535.64 | 422,771 |
| 2024-08-08 | $524.01 | $533.43 | $516.04 | $532.25 | $532.25 | 407,931 |
| 2024-08-07 | $530.54 | $535.22 | $513.59 | $514.43 | $514.43 | 657,494 |
| 2024-08-06 | $519.78 | $530.08 | $513.30 | $520.48 | $520.48 | 746,410 |
| 2024-08-05 | $495.07 | $525.05 | $494.12 | $515.36 | $515.36 | 1,399,850 |
| 2024-08-02 | $534.96 | $539.02 | $527.25 | $534.05 | $534.05 | 805,190 |
| 2024-08-01 | $567.42 | $572.42 | $542.97 | $547.48 | $547.48 | 665,738 |
| 2024-07-31 | $563.62 | $570.85 | $560.01 | $568.01 | $568.01 | 424,887 |
| 2024-07-30 | $561.69 | $562.78 | $544.21 | $548.81 | $548.81 | 453,875 |
| 2024-07-29 | $565.96 | $568.01 | $557.92 | $559.49 | $559.49 | 419,089 |
| 2024-07-26 | $563.03 | $565.92 | $558.34 | $561.56 | $561.56 | 473,054 |
| 2024-07-25 | $559.51 | $568.23 | $547.26 | $554.99 | $554.99 | 664,457 |
| 2024-07-24 | $576.49 | $578.00 | $558.54 | $560.26 | $560.26 | 722,100 |
| 2024-07-23 | $582.48 | $587.87 | $581.29 | $583.15 | $583.15 | 406,425 |
| 2024-07-22 | $579.73 | $584.52 | $576.53 | $584.23 | $584.23 | 441,577 |
| 2024-07-19 | $578.11 | $580.76 | $571.58 | $572.82 | $572.82 | 408,646 |
| 2024-07-18 | $587.33 | $587.89 | $573.90 | $579.70 | $579.70 | 1,189,386 |
| 2024-07-17 | $591.00 | $592.06 | $581.96 | $582.73 | $582.73 | 763,219 |
| 2024-07-16 | $605.76 | $606.38 | $599.28 | $604.51 | $604.51 | 421,771 |
| 2024-07-15 | $605.50 | $609.15 | $600.79 | $603.78 | $603.78 | 599,052 |
| 2024-07-12 | $596.55 | $606.02 | $595.00 | $600.70 | $600.70 | 690,477 |
| 2024-07-11 | $608.54 | $608.54 | $592.54 | $595.16 | $595.16 | 724,405 |
| 2024-07-10 | $602.18 | $607.13 | $599.93 | $606.85 | $606.85 | 396,435 |
| 2024-07-09 | $602.29 | $603.05 | $595.73 | $598.63 | $598.63 | 388,967 |
| 2024-07-08 | $597.98 | $600.52 | $596.50 | $599.91 | $599.91 | 489,582 |
| 2024-07-05 | $593.45 | $597.44 | $591.97 | $595.91 | $595.91 | 512,872 |
| 2024-07-03 | $585.60 | $593.01 | $585.45 | $592.89 | $592.89 | 378,047 |
| 2024-07-02 | $578.93 | $586.12 | $578.51 | $586.12 | $586.12 | 366,879 |
| 2024-07-01 | $578.03 | $583.09 | $570.92 | $582.25 | $582.25 | 590,815 |
| 2024-06-28 | $580.30 | $586.11 | $576.00 | $576.59 | $576.59 | 380,444 |
| 2024-06-27 | $576.25 | $579.73 | $575.62 | $577.56 | $576.80 | 497,444 |
| 2024-06-26 | $575.15 | $577.95 | $572.83 | $576.41 | $575.65 | 564,939 |
| 2024-06-25 | $570.32 | $575.41 | $568.43 | $575.26 | $574.50 | 309,981 |
| 2024-06-24 | $574.54 | $575.99 | $566.94 | $567.14 | $566.39 | 526,259 |
| 2024-06-21 | $579.06 | $582.15 | $573.73 | $577.74 | $577.74 | 480,571 |
| 2024-06-20 | $592.80 | $593.10 | $578.21 | $580.75 | $580.75 | 616,787 |
| 2024-06-18 | $587.01 | $590.19 | $585.69 | $588.82 | $588.82 | 465,665 |
| 2024-06-17 | $580.90 | $588.67 | $578.42 | $586.47 | $586.47 | 417,824 |
| 2024-06-14 | $576.44 | $579.75 | $575.09 | $579.41 | $579.41 | 389,342 |
| 2024-06-13 | $578.99 | $580.15 | $573.31 | $577.17 | $577.17 | 408,361 |
| 2024-06-12 | $566.19 | $577.35 | $565.57 | $571.52 | $571.52 | 440,557 |
| 2024-06-11 | $550.64 | $559.49 | $549.82 | $559.49 | $559.49 | 479,083 |
| 2024-06-10 | $547.53 | $553.37 | $547.00 | $551.75 | $551.75 | 322,943 |
| 2024-06-07 | $549.00 | $551.69 | $546.72 | $549.85 | $549.85 | 292,170 |
| 2024-06-06 | $553.02 | $553.98 | $547.95 | $549.89 | $549.89 | 382,939 |
| 2024-06-05 | $542.99 | $551.90 | $541.83 | $551.45 | $551.45 | 491,891 |
| 2024-06-04 | $537.00 | $538.71 | $533.79 | $537.75 | $537.75 | 311,749 |
| 2024-06-03 | $539.97 | $540.00 | $530.21 | $537.42 | $537.42 | 386,446 |
| 2024-05-31 | $537.06 | $537.06 | $522.65 | $534.61 | $534.61 | 542,778 |
| 2024-05-30 | $543.32 | $543.86 | $532.87 | $535.08 | $535.08 | 547,447 |
| 2024-05-29 | $545.13 | $549.81 | $544.20 | $548.00 | $548.00 | 312,665 |
| 2024-05-28 | $549.68 | $551.82 | $546.45 | $549.92 | $549.92 | 372,924 |
| 2024-05-24 | $541.18 | $545.91 | $539.68 | $545.23 | $545.23 | 286,789 |
| 2024-05-23 | $549.09 | $549.26 | $537.69 | $539.98 | $539.98 | 518,618 |
| 2024-05-22 | $540.84 | $542.19 | $536.57 | $539.94 | $539.94 | 475,140 |
| 2024-05-21 | $536.94 | $540.37 | $535.74 | $539.81 | $539.81 | 272,467 |
| 2024-05-20 | $533.78 | $540.31 | $533.44 | $539.30 | $539.30 | 371,887 |
| 2024-05-17 | $535.39 | $535.61 | $529.61 | $532.55 | $532.55 | 312,314 |
| 2024-05-16 | $536.97 | $538.26 | $533.85 | $533.85 | $533.85 | 363,202 |
| 2024-05-15 | $527.79 | $536.31 | $527.42 | $536.12 | $536.12 | 356,176 |
| 2024-05-14 | $518.56 | $524.55 | $518.56 | $524.12 | $524.12 | 227,810 |
| 2024-05-13 | $520.02 | $520.79 | $517.24 | $518.78 | $518.78 | 274,858 |
| 2024-05-10 | $517.53 | $520.17 | $514.92 | $516.26 | $516.26 | 228,690 |
| 2024-05-09 | $515.14 | $515.53 | $511.99 | $514.91 | $514.91 | 386,647 |
| 2024-05-08 | $512.64 | $515.94 | $511.66 | $515.42 | $515.42 | 211,426 |
| 2024-05-07 | $517.61 | $517.99 | $514.58 | $514.67 | $514.67 | 242,584 |
| 2024-05-06 | $511.44 | $517.11 | $511.39 | $516.83 | $516.83 | 285,535 |
| 2024-05-03 | $506.77 | $511.13 | $506.74 | $509.46 | $509.46 | 438,581 |
| 2024-05-02 | $495.25 | $497.40 | $488.34 | $496.06 | $496.06 | 317,655 |
| 2024-05-01 | $492.09 | $500.60 | $487.53 | $489.37 | $489.37 | 405,875 |
| 2024-04-30 | $504.10 | $506.00 | $494.67 | $494.73 | $494.73 | 297,132 |
| 2024-04-29 | $506.06 | $507.00 | $502.81 | $505.94 | $505.94 | 394,094 |
| 2024-04-26 | $500.00 | $506.83 | $498.39 | $503.94 | $503.94 | 364,431 |
| 2024-04-25 | $488.67 | $497.10 | $487.00 | $495.44 | $495.44 | 479,808 |
| 2024-04-24 | $498.77 | $500.43 | $492.88 | $495.24 | $495.24 | 514,471 |
| 2024-04-23 | $488.63 | $495.61 | $487.85 | $494.45 | $494.45 | 519,533 |
| 2024-04-22 | $484.19 | $488.63 | $479.32 | $486.46 | $486.46 | 1,057,167 |
| 2024-04-19 | $490.70 | $492.51 | $478.25 | $479.90 | $479.90 | 1,135,994 |
| 2024-04-18 | $497.85 | $499.67 | $492.20 | $492.97 | $492.97 | 539,744 |
| 2024-04-17 | $507.89 | $508.71 | $497.27 | $497.69 | $497.69 | 397,989 |
| 2024-04-16 | $505.16 | $508.40 | $503.22 | $505.19 | $505.19 | 558,243 |
| 2024-04-15 | $518.82 | $519.05 | $503.79 | $504.89 | $504.89 | 552,084 |
| 2024-04-12 | $518.59 | $520.57 | $513.49 | $514.68 | $514.68 | 448,599 |
| 2024-04-11 | $516.20 | $525.16 | $513.59 | $524.00 | $524.00 | 490,709 |
| 2024-04-10 | $512.06 | $515.62 | $511.48 | $514.08 | $514.08 | 409,200 |
| 2024-04-09 | $520.07 | $521.03 | $512.70 | $518.80 | $518.80 | 263,418 |
| 2024-04-08 | $519.26 | $520.13 | $515.95 | $517.63 | $517.63 | 212,190 |
| 2024-04-05 | $514.92 | $521.00 | $512.74 | $518.38 | $518.38 | 355,051 |
| 2024-04-04 | $526.32 | $527.80 | $511.90 | $512.15 | $512.15 | 405,851 |
| 2024-04-03 | $516.68 | $523.55 | $516.34 | $520.56 | $520.56 | 287,067 |
| 2024-04-02 | $518.74 | $520.52 | $514.57 | $519.49 | $519.49 | 418,551 |
| 2024-04-01 | $525.01 | $528.60 | $522.73 | $525.42 | $525.42 | 326,736 |
| 2024-03-28 | $524.25 | $526.10 | $522.84 | $524.34 | $524.34 | 252,739 |
| 2024-03-27 | $527.25 | $527.25 | $520.51 | $525.08 | $525.08 | 337,498 |
| 2024-03-26 | $528.64 | $529.11 | $522.89 | $523.84 | $523.84 | 320,809 |
| 2024-03-25 | $523.50 | $528.73 | $523.00 | $526.15 | $526.15 | 375,235 |
| 2024-03-22 | $527.18 | $530.15 | $525.50 | $528.28 | $528.28 | 285,700 |
| 2024-03-21 | $533.96 | $533.96 | $528.04 | $528.70 | $527.44 | 346,469 |
| 2024-03-20 | $521.26 | $527.32 | $518.76 | $527.22 | $525.97 | 319,372 |
| 2024-03-19 | $514.75 | $521.00 | $511.23 | $520.17 | $518.93 | 360,169 |
| 2024-03-18 | $520.68 | $523.80 | $517.14 | $517.98 | $516.75 | 320,897 |
| 2024-03-15 | $515.77 | $518.51 | $513.72 | $515.56 | $514.33 | 474,089 |
| 2024-03-14 | $526.00 | $527.57 | $518.98 | $522.42 | $521.18 | 399,590 |
| 2024-03-13 | $528.08 | $528.82 | $522.60 | $524.39 | $523.14 | 409,772 |
| 2024-03-12 | $524.41 | $530.00 | $518.88 | $530.00 | $528.74 | 381,017 |
| 2024-03-11 | $518.45 | $521.30 | $516.08 | $519.26 | $518.03 | 371,768 |
| 2024-03-08 | $531.89 | $536.63 | $520.92 | $521.49 | $520.25 | 596,647 |
| 2024-03-07 | $525.91 | $531.26 | $522.99 | $530.16 | $528.90 | 332,624 |
| 2024-03-06 | $522.59 | $525.14 | $517.50 | $521.40 | $520.16 | 392,655 |
| 2024-03-05 | $523.17 | $523.17 | $512.14 | $515.68 | $514.45 | 550,019 |
| 2024-03-04 | $527.87 | $531.80 | $526.80 | $528.37 | $527.11 | 416,977 |
| 2024-03-01 | $519.24 | $528.09 | $519.24 | $527.39 | $526.14 | 478,655 |
| 2024-02-29 | $515.46 | $519.03 | $512.22 | $517.79 | $516.56 | 1,035,670 |
| 2024-02-28 | $513.46 | $514.20 | $510.97 | $512.88 | $512.88 | 260,329 |
| 2024-02-27 | $516.19 | $516.19 | $511.70 | $515.27 | $515.27 | 279,790 |
| 2024-02-26 | $515.58 | $517.02 | $513.55 | $514.52 | $514.52 | 306,601 |
| 2024-02-23 | $518.17 | $519.45 | $511.51 | $513.18 | $513.18 | 345,914 |
| 2024-02-22 | $511.51 | $516.18 | $510.31 | $514.92 | $514.92 | 745,414 |
| 2024-02-21 | $497.72 | $498.70 | $493.53 | $498.70 | $498.70 | 635,446 |
| 2024-02-20 | $505.90 | $507.16 | $497.74 | $502.99 | $502.99 | 553,349 |
| 2024-02-16 | $515.27 | $516.22 | $508.36 | $509.00 | $509.00 | 391,777 |
| 2024-02-15 | $516.09 | $516.15 | $511.18 | $514.45 | $514.45 | 343,085 |
| 2024-02-14 | $512.50 | $515.21 | $509.22 | $514.85 | $514.85 | 590,216 |
| 2024-02-13 | $505.98 | $511.82 | $504.17 | $508.06 | $508.06 | 879,717 |
| 2024-02-12 | $521.54 | $523.63 | $517.39 | $518.19 | $518.19 | 525,848 |
| 2024-02-09 | $516.67 | $522.09 | $515.81 | $521.44 | $521.44 | 509,694 |
| 2024-02-08 | $511.72 | $515.00 | $511.06 | $513.65 | $513.65 | 396,121 |
| 2024-02-07 | $508.11 | $511.17 | $505.75 | $511.06 | $511.06 | 394,063 |
| 2024-02-06 | $506.67 | $507.03 | $500.65 | $504.54 | $504.54 | 368,577 |
| 2024-02-05 | $506.96 | $507.41 | $500.58 | $505.40 | $505.40 | 423,000 |
| 2024-02-02 | $496.91 | $506.58 | $496.30 | $505.16 | $505.16 | 515,092 |
| 2024-02-01 | $496.41 | $501.06 | $495.48 | $500.28 | $500.28 | 492,499 |
| 2024-01-31 | $500.12 | $502.00 | $493.91 | $493.91 | $493.91 | 811,695 |
| 2024-01-30 | $509.08 | $509.92 | $503.34 | $504.38 | $504.38 | 630,856 |
| 2024-01-29 | $504.54 | $509.29 | $503.81 | $509.28 | $509.28 | 411,792 |
| 2024-01-26 | $506.14 | $508.11 | $502.73 | $503.40 | $503.40 | 385,185 |
| 2024-01-25 | $511.74 | $513.77 | $506.35 | $508.68 | $508.68 | 466,537 |
| 2024-01-24 | $508.69 | $512.94 | $506.92 | $507.47 | $507.47 | 627,091 |
| 2024-01-23 | $503.87 | $505.45 | $501.19 | $505.05 | $505.05 | 484,393 |
| 2024-01-22 | $503.29 | $505.99 | $501.45 | $502.96 | $502.96 | 619,133 |
| 2024-01-19 | $492.22 | $499.82 | $491.01 | $499.70 | $499.70 | 807,640 |
| 2024-01-18 | $485.96 | $489.25 | $483.59 | $489.08 | $489.08 | 499,587 |
| 2024-01-17 | $478.38 | $479.95 | $473.89 | $479.75 | $479.75 | 379,809 |
| 2024-01-16 | $480.13 | $484.23 | $477.91 | $482.39 | $482.39 | 490,727 |
| 2024-01-12 | $481.61 | $483.44 | $479.69 | $481.68 | $481.68 | 449,923 |
| 2024-01-11 | $481.12 | $483.05 | $473.89 | $480.61 | $480.61 | 749,802 |
| 2024-01-10 | $474.90 | $479.84 | $473.80 | $478.93 | $478.93 | 362,519 |
| 2024-01-09 | $470.70 | $476.12 | $469.51 | $474.90 | $474.90 | 344,911 |
| 2024-01-08 | $464.53 | $474.25 | $464.21 | $474.06 | $474.06 | 645,671 |
| 2024-01-05 | $462.23 | $466.00 | $460.48 | $462.29 | $462.29 | 435,587 |
| 2024-01-04 | $461.73 | $465.68 | $461.73 | $462.18 | $462.18 | 524,048 |
| 2024-01-03 | $466.79 | $468.82 | $464.54 | $464.98 | $464.98 | 1,375,261 |
| 2024-01-02 | $477.67 | $477.81 | $468.21 | $471.29 | $471.29 | 621,729 |
| 2023-12-29 | $486.98 | $487.60 | $481.91 | $484.00 | $484.00 | 533,140 |
| 2023-12-28 | $487.46 | $487.84 | $486.35 | $486.79 | $486.79 | 320,719 |
| 2023-12-27 | $486.22 | $487.14 | $484.18 | $486.47 | $486.47 | 638,153 |
| 2023-12-26 | $484.59 | $487.08 | $484.30 | $486.00 | $486.00 | 319,211 |
| 2023-12-22 | $484.54 | $485.10 | $481.30 | $483.61 | $483.61 | 395,239 |
| 2023-12-21 | $482.00 | $483.92 | $478.74 | $483.14 | $483.14 | 408,523 |
| 2023-12-20 | $484.22 | $486.33 | $477.17 | $477.22 | $477.22 | 397,171 |
| 2023-12-19 | $482.69 | $485.00 | $482.52 | $485.00 | $485.00 | 383,186 |
| 2023-12-18 | $481.85 | $484.47 | $480.12 | $483.33 | $482.54 | 1,244,901 |
| 2023-12-15 | $479.65 | $484.49 | $479.65 | $482.22 | $481.43 | 553,107 |
| 2023-12-14 | $480.10 | $483.00 | $475.88 | $479.91 | $479.13 | 595,456 |
| 2023-12-13 | $474.68 | $480.02 | $473.25 | $478.98 | $478.20 | 593,054 |
| 2023-12-12 | $469.24 | $473.58 | $468.43 | $473.51 | $472.74 | 343,215 |
| 2023-12-11 | $466.01 | $470.77 | $465.10 | $470.70 | $469.93 | 698,665 |
| 2023-12-08 | $462.27 | $467.89 | $462.00 | $467.48 | $466.72 | 323,200 |
| 2023-12-07 | $460.08 | $463.95 | $458.97 | $463.34 | $462.58 | 383,854 |
| 2023-12-06 | $464.86 | $465.19 | $458.05 | $458.39 | $457.64 | 320,547 |
| 2023-12-05 | $457.79 | $462.85 | $457.79 | $462.41 | $461.65 | 898,172 |
| 2023-12-04 | $460.44 | $460.44 | $454.77 | $459.92 | $459.17 | 408,019 |
| 2023-12-01 | $461.09 | $465.00 | $459.22 | $464.65 | $463.89 | 441,512 |
| 2023-11-30 | $464.08 | $464.58 | $458.18 | $462.03 | $461.27 | 321,909 |
| 2023-11-29 | $464.19 | $466.67 | $461.58 | $462.16 | $462.16 | 343,728 |
| 2023-11-28 | $458.17 | $461.74 | $458.10 | $460.37 | $460.37 | 361,307 |
| 2023-11-27 | $459.06 | $462.14 | $457.99 | $459.52 | $459.52 | 439,365 |
| 2023-11-24 | $459.49 | $460.05 | $457.97 | $459.76 | $459.76 | 165,012 |
| 2023-11-22 | $461.06 | $464.45 | $459.22 | $460.26 | $460.26 | 386,434 |
| 2023-11-21 | $460.59 | $461.12 | $457.04 | $458.58 | $458.58 | 1,214,212 |
| 2023-11-20 | $456.29 | $463.56 | $456.29 | $462.42 | $462.42 | 448,732 |
| 2023-11-17 | $455.21 | $457.27 | $453.80 | $455.99 | $455.99 | 931,576 |
| 2023-11-16 | $453.61 | $456.59 | $452.47 | $455.79 | $455.79 | 391,955 |
| 2023-11-15 | $456.00 | $457.60 | $453.02 | $454.78 | $454.78 | 485,289 |
| 2023-11-14 | $450.85 | $454.98 | $450.24 | $454.19 | $454.19 | 582,289 |
| 2023-11-13 | $444.00 | $444.49 | $441.29 | $443.46 | $443.46 | 576,924 |
| 2023-11-10 | $436.99 | $445.84 | $436.40 | $445.69 | $445.69 | 404,356 |
| 2023-11-09 | $438.29 | $440.94 | $433.80 | $434.22 | $434.22 | 280,840 |
| 2023-11-08 | $436.05 | $438.00 | $434.00 | $436.84 | $436.84 | 368,250 |
| 2023-11-07 | $431.23 | $436.23 | $430.56 | $435.03 | $435.03 | 385,604 |
| 2023-11-06 | $428.55 | $430.29 | $425.99 | $429.82 | $429.82 | 481,567 |
| 2023-11-03 | $421.85 | $429.50 | $421.15 | $427.88 | $427.88 | 351,527 |
| 2023-11-02 | $419.33 | $422.15 | $418.22 | $421.88 | $421.88 | 430,245 |
| 2023-11-01 | $408.43 | $414.78 | $408.43 | $414.49 | $414.49 | 389,709 |
| 2023-10-31 | $405.06 | $408.37 | $401.89 | $407.80 | $407.80 | 268,344 |
| 2023-10-30 | $403.38 | $406.39 | $401.45 | $404.75 | $404.75 | 327,368 |
| 2023-10-27 | $402.34 | $405.32 | $399.57 | $401.22 | $401.22 | 1,001,621 |
| 2023-10-26 | $407.26 | $409.28 | $397.76 | $399.56 | $399.56 | 505,579 |
| 2023-10-25 | $414.30 | $414.76 | $405.77 | $406.76 | $406.76 | 409,132 |
| 2023-10-24 | $412.00 | $414.08 | $408.97 | $413.59 | $413.59 | 440,256 |
| 2023-10-23 | $407.00 | $414.28 | $404.64 | $409.95 | $409.95 | 394,746 |
| 2023-10-20 | $416.73 | $417.33 | $409.41 | $409.88 | $409.88 | 577,169 |
| 2023-10-19 | $422.25 | $424.56 | $416.65 | $417.24 | $417.24 | 435,443 |
| 2023-10-18 | $422.61 | $425.44 | $418.93 | $420.23 | $420.23 | 318,303 |
| 2023-10-17 | $422.01 | $428.45 | $419.54 | $426.07 | $426.07 | 397,930 |
| 2023-10-16 | $423.61 | $429.65 | $423.61 | $427.90 | $427.90 | 260,214 |
| 2023-10-13 | $430.79 | $431.46 | $421.77 | $423.04 | $423.04 | 992,700 |
| 2023-10-12 | $431.29 | $434.76 | $426.74 | $429.93 | $429.93 | 367,039 |
| 2023-10-11 | $429.00 | $431.09 | $427.01 | $430.95 | $430.95 | 333,579 |
| 2023-10-10 | $426.52 | $431.00 | $425.75 | $427.56 | $427.56 | 1,059,505 |
| 2023-10-09 | $420.98 | $426.86 | $419.36 | $426.15 | $426.15 | 456,852 |
| 2023-10-06 | $412.94 | $425.68 | $412.00 | $424.20 | $424.20 | 657,414 |
| 2023-10-05 | $415.75 | $416.60 | $411.24 | $415.86 | $415.86 | 494,752 |
| 2023-10-04 | $411.54 | $416.59 | $410.93 | $415.50 | $415.50 | 461,602 |
| 2023-10-03 | $416.04 | $418.77 | $408.87 | $410.76 | $410.76 | 738,239 |
| 2023-10-02 | $415.21 | $420.38 | $414.70 | $418.72 | $418.72 | 1,002,574 |
| 2023-09-29 | $417.32 | $419.85 | $413.70 | $414.90 | $414.90 | 584,716 |
| 2023-09-28 | $408.27 | $415.80 | $406.01 | $413.27 | $413.27 | 445,582 |
| 2023-09-27 | $411.38 | $412.91 | $406.52 | $410.66 | $409.79 | 584,939 |
| 2023-09-26 | $414.06 | $414.43 | $408.07 | $409.40 | $408.53 | 533,678 |
| 2023-09-25 | $414.03 | $417.61 | $413.16 | $416.84 | $415.95 | 1,057,480 |
| 2023-09-22 | $415.64 | $419.03 | $414.55 | $415.19 | $414.31 | 451,375 |
| 2023-09-21 | $417.09 | $418.84 | $413.93 | $414.04 | $413.16 | 599,944 |
| 2023-09-20 | $428.98 | $429.43 | $420.92 | $421.02 | $420.12 | 404,178 |
| 2023-09-19 | $426.45 | $428.41 | $423.58 | $427.31 | $426.40 | 413,729 |
| 2023-09-18 | $424.98 | $429.56 | $424.61 | $428.07 | $427.16 | 302,442 |
| 2023-09-15 | $432.89 | $432.89 | $424.91 | $426.34 | $425.43 | 596,050 |
| 2023-09-14 | $433.29 | $435.11 | $430.94 | $434.24 | $433.32 | 341,704 |
| 2023-09-13 | $430.32 | $433.37 | $428.92 | $431.22 | $430.30 | 363,834 |
| 2023-09-12 | $435.12 | $436.79 | $430.31 | $430.64 | $429.72 | 342,903 |
| 2023-09-11 | $440.00 | $440.22 | $434.65 | $438.32 | $437.39 | 311,808 |
| 2023-09-08 | $435.84 | $439.18 | $435.11 | $436.25 | $436.25 | 317,532 |
| 2023-09-07 | $434.03 | $436.56 | $432.01 | $435.69 | $435.69 | 589,669 |
| 2023-09-06 | $445.97 | $447.00 | $439.85 | $442.31 | $442.31 | 645,978 |
| 2023-09-05 | $445.27 | $448.59 | $443.33 | $447.43 | $447.43 | 267,837 |
| 2023-09-01 | $447.79 | $449.02 | $444.60 | $446.67 | $446.67 | 375,683 |
| 2023-08-31 | $443.96 | $446.75 | $443.61 | $444.88 | $444.88 | 329,327 |
| 2023-08-30 | $438.96 | $443.22 | $437.69 | $442.66 | $442.66 | 466,247 |
| 2023-08-29 | $429.16 | $439.49 | $428.33 | $439.04 | $439.04 | 475,576 |
| 2023-08-28 | $430.22 | $431.39 | $427.28 | $430.37 | $430.37 | 351,004 |
| 2023-08-25 | $423.71 | $428.99 | $420.36 | $427.09 | $427.09 | 585,720 |
| 2023-08-24 | $438.06 | $438.06 | $422.73 | $422.84 | $422.84 | 942,597 |
| 2023-08-23 | $425.97 | $434.28 | $425.82 | $432.89 | $432.89 | 712,272 |
| 2023-08-22 | $429.23 | $429.60 | $424.14 | $425.17 | $425.17 | 420,014 |
| 2023-08-21 | $420.19 | $425.94 | $419.41 | $425.01 | $425.01 | 598,717 |
| 2023-08-18 | $412.54 | $419.38 | $412.33 | $417.82 | $417.82 | 637,007 |
| 2023-08-17 | $423.00 | $423.74 | $416.23 | $417.01 | $417.01 | 486,803 |
| 2023-08-16 | $424.81 | $426.90 | $421.47 | $421.62 | $421.62 | 503,066 |
| 2023-08-15 | $428.82 | $430.00 | $424.82 | $425.65 | $425.65 | 579,647 |
| 2023-08-14 | $423.03 | $429.97 | $421.89 | $429.90 | $429.90 | 563,056 |
| 2023-08-11 | $423.20 | $426.13 | $422.22 | $423.65 | $423.65 | 629,560 |
| 2023-08-10 | $429.79 | $433.26 | $424.33 | $426.45 | $426.45 | 843,544 |
| 2023-08-09 | $432.86 | $432.86 | $424.43 | $426.05 | $426.05 | 754,629 |
| 2023-08-08 | $432.54 | $433.59 | $427.70 | $432.10 | $432.10 | 469,759 |
| 2023-08-07 | $437.12 | $438.40 | $432.60 | $436.16 | $436.16 | 485,508 |
| 2023-08-04 | $440.53 | $442.67 | $434.78 | $435.43 | $435.43 | 1,200,571 |
| 2023-08-03 | $439.87 | $443.60 | $438.95 | $441.19 | $441.19 | 530,328 |
| 2023-08-02 | $450.74 | $450.74 | $440.97 | $442.94 | $442.94 | 716,690 |
| 2023-08-01 | $452.88 | $455.88 | $451.61 | $455.05 | $455.05 | 269,010 |
| 2023-07-31 | $453.22 | $455.22 | $452.14 | $454.81 | $454.81 | 468,031 |
| 2023-07-28 | $450.63 | $453.72 | $449.82 | $452.57 | $452.57 | 418,723 |
| 2023-07-27 | $454.03 | $455.51 | $444.22 | $446.23 | $446.23 | 358,772 |
| 2023-07-26 | $449.00 | $450.17 | $444.92 | $448.29 | $448.29 | 340,180 |
| 2023-07-25 | $449.56 | $455.06 | $449.55 | $453.51 | $453.51 | 593,698 |
| 2023-07-24 | $449.98 | $450.70 | $446.78 | $448.41 | $448.41 | 613,477 |
| 2023-07-21 | $451.94 | $453.53 | $447.40 | $447.90 | $447.90 | 333,709 |
| 2023-07-20 | $455.25 | $457.37 | $447.42 | $448.67 | $448.67 | 1,117,155 |
| 2023-07-19 | $461.04 | $462.97 | $456.73 | $458.37 | $458.37 | 1,417,661 |
| 2023-07-18 | $453.63 | $461.64 | $451.22 | $459.58 | $459.58 | 609,570 |
| 2023-07-17 | $449.13 | $455.76 | $449.13 | $454.44 | $454.44 | 758,616 |
| 2023-07-14 | $451.16 | $453.95 | $447.08 | $448.47 | $448.47 | 763,242 |
| 2023-07-13 | $446.72 | $450.91 | $445.87 | $450.08 | $450.08 | 501,820 |
| 2023-07-12 | $443.34 | $445.40 | $440.66 | $443.47 | $443.47 | 466,178 |
| 2023-07-11 | $438.03 | $439.22 | $434.44 | $438.88 | $438.88 | 913,154 |
| 2023-07-10 | $433.69 | $437.23 | $432.00 | $437.23 | $437.23 | 343,503 |
| 2023-07-07 | $436.02 | $440.75 | $435.32 | $435.48 | $435.48 | 318,534 |
| 2023-07-06 | $434.38 | $437.27 | $432.19 | $436.97 | $436.97 | 441,903 |
| 2023-07-05 | $439.07 | $441.57 | $437.89 | $438.67 | $438.67 | 465,656 |
| 2023-07-03 | $442.38 | $442.46 | $439.26 | $441.41 | $441.41 | 832,363 |
| 2023-06-30 | $440.00 | $443.29 | $439.36 | $442.16 | $442.16 | 419,382 |
| 2023-06-29 | $435.00 | $436.04 | $432.90 | $435.30 | $435.30 | 348,418 |
| 2023-06-28 | $431.95 | $437.37 | $431.31 | $435.04 | $434.37 | 432,932 |
| 2023-06-27 | $427.64 | $435.15 | $427.21 | $433.92 | $433.25 | 325,147 |
| 2023-06-26 | $428.90 | $433.10 | $425.17 | $425.32 | $424.66 | 415,192 |
| 2023-06-23 | $428.63 | $431.52 | $427.21 | $428.80 | $428.14 | 535,842 |
| 2023-06-22 | $428.27 | $433.98 | $428.27 | $433.84 | $433.84 | 1,686,693 |
| 2023-06-21 | $435.56 | $436.23 | $428.78 | $430.30 | $430.30 | 536,273 |
| 2023-06-20 | $437.01 | $440.07 | $434.58 | $437.00 | $437.00 | 757,421 |
| 2023-06-16 | $447.40 | $447.92 | $439.40 | $439.56 | $439.56 | 621,801 |
| 2023-06-15 | $436.02 | $445.14 | $435.67 | $443.39 | $443.39 | 645,713 |
| 2023-06-14 | $434.10 | $438.27 | $431.60 | $437.68 | $437.68 | 1,916,642 |
| 2023-06-13 | $434.54 | $435.67 | $430.57 | $434.09 | $434.09 | 680,474 |
| 2023-06-12 | $424.77 | $431.05 | $424.09 | $430.99 | $430.99 | 447,616 |
| 2023-06-09 | $422.69 | $426.52 | $420.71 | $422.18 | $422.18 | 720,033 |
| 2023-06-08 | $416.47 | $421.14 | $416.47 | $420.43 | $420.43 | 247,713 |
| 2023-06-07 | $422.51 | $425.53 | $415.38 | $416.24 | $416.24 | 560,998 |
| 2023-06-06 | $420.70 | $423.61 | $418.79 | $422.53 | $422.53 | 355,409 |
| 2023-06-05 | $423.64 | $426.50 | $420.90 | $421.83 | $421.83 | 390,618 |
| 2023-06-02 | $423.72 | $425.69 | $420.90 | $424.10 | $424.10 | 476,341 |
| 2023-06-01 | $415.58 | $423.00 | $413.73 | $421.18 | $421.18 | 527,627 |
| 2023-05-31 | $418.16 | $421.56 | $416.28 | $416.88 | $416.88 | 424,449 |
| 2023-05-30 | $424.66 | $426.16 | $419.52 | $420.72 | $420.72 | 794,438 |
| 2023-05-26 | $409.01 | $419.13 | $409.01 | $418.53 | $418.53 | 511,200 |
| 2023-05-25 | $404.90 | $409.28 | $402.31 | $407.71 | $407.71 | 735,935 |
| 2023-05-24 | $393.02 | $395.14 | $391.39 | $393.69 | $393.69 | 379,854 |
| 2023-05-23 | $400.44 | $401.49 | $395.91 | $396.14 | $396.14 | 411,443 |
| 2023-05-22 | $399.90 | $403.46 | $399.58 | $402.27 | $402.27 | 278,578 |
| 2023-05-19 | $402.18 | $402.56 | $399.94 | $401.24 | $401.24 | 361,339 |
| 2023-05-18 | $394.76 | $402.46 | $394.76 | $401.97 | $401.97 | 1,385,615 |
| 2023-05-17 | $390.20 | $394.70 | $388.49 | $394.23 | $394.23 | 1,040,454 |
| 2023-05-16 | $388.00 | $390.60 | $388.00 | $388.54 | $388.54 | 302,979 |
| 2023-05-15 | $385.86 | $388.80 | $384.61 | $388.80 | $388.80 | 266,207 |
| 2023-05-12 | $387.07 | $387.54 | $382.70 | $385.55 | $385.55 | 242,501 |
| 2023-05-11 | $387.46 | $387.50 | $383.84 | $386.32 | $386.32 | 295,414 |
| 2023-05-10 | $387.02 | $388.74 | $384.17 | $387.96 | $387.96 | 396,448 |
| 2023-05-09 | $384.59 | $385.10 | $383.46 | $383.78 | $383.78 | 207,306 |
| 2023-05-08 | $385.43 | $386.85 | $384.13 | $386.59 | $386.59 | 245,242 |
| 2023-05-05 | $380.35 | $387.33 | $380.18 | $386.18 | $386.18 | 385,488 |
| 2023-05-04 | $376.48 | $378.46 | $374.85 | $376.23 | $376.23 | 499,204 |
| 2023-05-03 | $380.75 | $384.02 | $377.67 | $377.76 | $377.76 | 352,153 |
| 2023-05-02 | $384.75 | $384.99 | $378.66 | $380.45 | $380.45 | 334,130 |
| 2023-05-01 | $384.07 | $386.56 | $383.73 | $384.76 | $384.76 | 270,409 |
| 2023-04-28 | $380.29 | $384.42 | $379.67 | $384.36 | $384.36 | 364,221 |
| 2023-04-27 | $374.90 | $380.73 | $374.52 | $380.37 | $380.37 | 414,238 |
| 2023-04-26 | $374.39 | $377.11 | $372.38 | $373.30 | $373.30 | 722,585 |
| 2023-04-25 | $375.00 | $375.17 | $368.39 | $368.40 | $368.40 | 390,681 |
| 2023-04-24 | $376.98 | $378.92 | $373.81 | $376.53 | $376.53 | 293,013 |
| 2023-04-21 | $378.14 | $378.74 | $376.00 | $378.17 | $378.17 | 329,072 |
| 2023-04-20 | $378.80 | $382.80 | $377.72 | $379.29 | $379.29 | 287,599 |
| 2023-04-19 | $379.84 | $382.68 | $379.25 | $382.03 | $382.03 | 267,296 |
| 2023-04-18 | $384.46 | $385.70 | $381.37 | $382.83 | $382.83 | 429,302 |
| 2023-04-17 | $380.18 | $382.11 | $378.69 | $381.75 | $381.75 | 312,941 |
| 2023-04-14 | $380.15 | $383.29 | $377.00 | $380.37 | $380.37 | 526,152 |
| 2023-04-13 | $376.54 | $382.41 | $376.06 | $381.83 | $381.83 | 1,067,559 |
| 2023-04-12 | $379.08 | $380.81 | $374.07 | $374.58 | $374.58 | 382,482 |
| 2023-04-11 | $379.06 | $379.35 | $375.78 | $376.84 | $376.84 | 1,653,584 |
| 2023-04-10 | $376.20 | $379.66 | $374.46 | $379.66 | $379.66 | 299,142 |
| 2023-04-06 | $375.20 | $380.11 | $373.46 | $379.88 | $379.88 | 278,658 |
| 2023-04-05 | $380.63 | $380.67 | $375.16 | $377.92 | $377.92 | 1,220,696 |
| 2023-04-04 | $385.40 | $386.30 | $381.23 | $382.52 | $382.52 | 461,897 |
| 2023-04-03 | $383.24 | $385.33 | $381.44 | $384.96 | $384.96 | 770,890 |
| 2023-03-31 | $379.30 | $385.76 | $378.89 | $385.47 | $385.47 | 506,821 |
| 2023-03-30 | $378.61 | $380.06 | $377.02 | $379.31 | $379.31 | 371,440 |
| 2023-03-29 | $372.40 | $376.33 | $371.89 | $375.52 | $375.52 | 383,992 |
| 2023-03-28 | $369.29 | $369.31 | $364.88 | $368.00 | $368.00 | 586,504 |
| 2023-03-27 | $372.36 | $374.27 | $368.70 | $369.59 | $369.59 | 617,543 |
| 2023-03-24 | $370.17 | $371.92 | $367.33 | $371.92 | $371.92 | 371,122 |
| 2023-03-23 | $370.99 | $377.52 | $368.84 | $372.02 | $371.25 | 594,866 |
| 2023-03-22 | $371.06 | $378.12 | $366.84 | $366.84 | $366.08 | 587,482 |
| 2023-03-21 | $369.52 | $371.89 | $366.56 | $371.35 | $370.58 | 1,483,712 |
| 2023-03-20 | $365.47 | $367.79 | $363.01 | $367.21 | $366.45 | 436,414 |
| 2023-03-17 | $367.92 | $370.37 | $363.98 | $366.09 | $365.33 | 513,705 |
| 2023-03-16 | $356.51 | $367.48 | $354.83 | $367.09 | $366.33 | 1,452,754 |
| 2023-03-15 | $354.15 | $357.69 | $351.50 | $357.33 | $356.59 | 1,419,383 |
| 2023-03-14 | $354.38 | $358.74 | $352.64 | $357.46 | $356.72 | 619,166 |
| 2023-03-13 | $345.77 | $354.53 | $343.39 | $349.57 | $348.85 | 1,676,259 |
| 2023-03-10 | $354.33 | $354.80 | $346.40 | $347.95 | $347.23 | 703,247 |
| 2023-03-09 | $361.08 | $365.06 | $354.36 | $354.97 | $354.24 | 534,186 |
| 2023-03-08 | $358.82 | $361.14 | $357.25 | $360.65 | $359.90 | 454,146 |
| 2023-03-07 | $362.27 | $363.44 | $356.88 | $357.82 | $357.08 | 310,198 |
| 2023-03-06 | $363.38 | $367.33 | $362.04 | $362.28 | $361.53 | 538,628 |
| 2023-03-03 | $355.63 | $361.09 | $355.21 | $360.97 | $360.22 | 425,101 |
| 2023-03-02 | $348.33 | $354.53 | $347.21 | $353.55 | $352.82 | 280,805 |
| 2023-03-01 | $352.15 | $353.00 | $348.45 | $349.40 | $348.68 | 495,733 |
| 2023-02-28 | $351.64 | $355.35 | $351.00 | $352.12 | $351.39 | 206,854 |
| 2023-02-27 | $354.50 | $356.08 | $351.99 | $352.49 | $351.76 | 582,353 |
| 2023-02-24 | $351.26 | $352.15 | $348.71 | $350.92 | $350.19 | 395,008 |
| 2023-02-23 | $358.01 | $358.23 | $351.82 | $357.13 | $356.39 | 406,354 |
| 2023-02-22 | $352.34 | $354.27 | $349.88 | $351.72 | $350.99 | 490,190 |
| 2023-02-21 | $355.63 | $357.85 | $351.57 | $351.80 | $351.07 | 1,037,559 |
| 2023-02-17 | $362.84 | $362.86 | $357.36 | $360.52 | $359.77 | 414,345 |
| 2023-02-16 | $366.24 | $370.50 | $364.95 | $364.99 | $364.23 | 460,814 |
| 2023-02-15 | $367.28 | $371.78 | $366.68 | $371.77 | $371.00 | 396,666 |
| 2023-02-14 | $365.44 | $371.21 | $363.13 | $369.17 | $368.41 | 514,748 |
| 2023-02-13 | $362.78 | $368.10 | $362.08 | $367.22 | $366.46 | 978,478 |
| 2023-02-10 | $360.35 | $362.02 | $357.69 | $361.08 | $361.08 | 337,250 |
| 2023-02-09 | $370.70 | $371.36 | $361.70 | $363.39 | $363.39 | 390,662 |
| 2023-02-08 | $369.48 | $372.21 | $364.37 | $364.93 | $364.93 | 1,275,502 |
| 2023-02-07 | $361.40 | $370.82 | $361.01 | $369.61 | $369.61 | 535,365 |
| 2023-02-06 | $361.95 | $364.22 | $359.54 | $360.96 | $360.96 | 318,758 |
| 2023-02-03 | $361.47 | $371.88 | $361.47 | $365.76 | $365.76 | 768,111 |
| 2023-02-02 | $365.43 | $371.40 | $364.02 | $369.68 | $369.68 | 1,453,295 |
| 2023-02-01 | $350.19 | $361.70 | $349.01 | $358.98 | $358.98 | 555,016 |
| 2023-01-31 | $345.43 | $350.46 | $344.97 | $350.38 | $350.38 | 583,291 |
| 2023-01-30 | $347.89 | $349.57 | $344.92 | $345.14 | $345.14 | 604,119 |
| 2023-01-27 | $348.19 | $354.52 | $348.00 | $352.02 | $352.02 | 567,344 |
| 2023-01-26 | $348.56 | $350.61 | $344.57 | $350.41 | $350.41 | 484,805 |
| 2023-01-25 | $339.65 | $345.68 | $336.24 | $344.92 | $344.92 | 633,305 |
| 2023-01-24 | $344.40 | $346.98 | $343.66 | $345.65 | $345.65 | 584,659 |
| 2023-01-23 | $339.43 | $347.74 | $338.97 | $346.23 | $346.23 | 1,367,421 |
| 2023-01-20 | $330.97 | $338.20 | $329.56 | $338.20 | $338.20 | 579,295 |
| 2023-01-19 | $330.45 | $332.01 | $327.64 | $328.99 | $328.99 | 874,425 |
| 2023-01-18 | $339.61 | $341.49 | $332.83 | $333.08 | $333.08 | 730,951 |
| 2023-01-17 | $334.89 | $338.97 | $334.45 | $337.33 | $337.33 | 545,423 |
| 2023-01-13 | $331.16 | $335.87 | $330.34 | $335.65 | $335.65 | 494,620 |
| 2023-01-12 | $332.11 | $335.50 | $327.79 | $334.24 | $334.24 | 537,964 |
| 2023-01-11 | $327.27 | $331.74 | $325.96 | $331.65 | $331.65 | 521,121 |
| 2023-01-10 | $323.19 | $326.49 | $321.28 | $326.15 | $326.15 | 2,265,296 |
| 2023-01-09 | $323.38 | $329.78 | $323.07 | $324.05 | $324.05 | 645,798 |
| 2023-01-06 | $313.82 | $321.47 | $310.00 | $320.04 | $320.04 | 772,036 |
| 2023-01-05 | $315.93 | $316.00 | $310.69 | $311.14 | $311.14 | 556,187 |
| 2023-01-04 | $318.01 | $319.81 | $314.39 | $317.72 | $317.72 | 570,251 |
| 2023-01-03 | $322.36 | $325.17 | $314.27 | $316.35 | $316.35 | 742,514 |
| 2022-12-30 | $316.24 | $319.41 | $314.43 | $319.41 | $319.41 | 622,465 |
| 2022-12-29 | $314.54 | $320.73 | $313.84 | $319.58 | $319.58 | 620,789 |
| 2022-12-28 | $315.56 | $317.89 | $310.75 | $311.10 | $311.10 | 613,420 |
| 2022-12-27 | $318.49 | $318.51 | $314.41 | $316.07 | $316.07 | 660,241 |
| 2022-12-23 | $317.10 | $319.52 | $314.27 | $319.19 | $319.19 | 993,121 |
| 2022-12-22 | $323.29 | $323.31 | $313.75 | $319.07 | $319.07 | 635,215 |
| 2022-12-21 | $323.50 | $328.74 | $322.59 | $327.18 | $327.18 | 550,524 |
| 2022-12-20 | $319.34 | $323.72 | $318.08 | $322.08 | $322.08 | 826,149 |
| 2022-12-19 | $326.66 | $326.71 | $319.29 | $321.37 | $321.37 | 1,582,373 |
| 2022-12-16 | $329.45 | $331.01 | $324.47 | $326.07 | $326.07 | 628,599 |
| 2022-12-15 | $338.00 | $338.75 | $329.41 | $330.39 | $330.39 | 678,939 |
| 2022-12-14 | $346.45 | $350.68 | $340.22 | $344.27 | $343.36 | 696,524 |
| 2022-12-13 | $355.64 | $357.47 | $343.55 | $346.86 | $345.95 | 919,408 |
| 2022-12-12 | $336.19 | $342.81 | $336.00 | $342.77 | $341.87 | 606,545 |
| 2022-12-09 | $336.07 | $340.08 | $334.37 | $335.41 | $334.53 | 1,449,898 |
| 2022-12-08 | $333.99 | $338.49 | $331.65 | $337.46 | $336.57 | 411,049 |
| 2022-12-07 | $332.14 | $334.03 | $329.28 | $331.68 | $330.81 | 850,841 |
| 2022-12-06 | $341.00 | $341.00 | $330.99 | $333.20 | $332.32 | 811,939 |
| 2022-12-05 | $344.62 | $346.30 | $338.50 | $340.60 | $339.70 | 490,376 |
| 2022-12-02 | $342.77 | $348.25 | $342.03 | $347.21 | $347.21 | 539,312 |
| 2022-12-01 | $348.44 | $350.91 | $344.63 | $349.17 | $349.17 | 1,377,366 |
| 2022-11-30 | $332.10 | $348.00 | $331.13 | $347.94 | $347.94 | 602,862 |
| 2022-11-29 | $335.00 | $335.56 | $330.43 | $331.73 | $331.73 | 539,351 |
| 2022-11-28 | $339.02 | $340.53 | $333.50 | $334.83 | $334.83 | 630,336 |
| 2022-11-25 | $341.78 | $343.13 | $341.02 | $342.06 | $342.06 | 184,323 |
| 2022-11-23 | $340.14 | $345.00 | $339.95 | $344.22 | $344.22 | 440,636 |
| 2022-11-22 | $335.45 | $340.79 | $333.22 | $340.58 | $340.58 | 516,550 |
| 2022-11-21 | $336.52 | $337.72 | $333.78 | $334.59 | $334.59 | 1,017,270 |
| 2022-11-18 | $342.50 | $342.66 | $335.95 | $338.62 | $338.62 | 457,230 |
| 2022-11-17 | $333.14 | $339.87 | $332.35 | $338.24 | $338.24 | 727,870 |
| 2022-11-16 | $341.32 | $342.11 | $337.26 | $338.43 | $338.43 | 529,565 |
| 2022-11-15 | $347.16 | $348.74 | $340.88 | $344.30 | $344.30 | 910,504 |
| 2022-11-14 | $339.67 | $343.52 | $337.36 | $339.40 | $339.40 | 928,938 |
| 2022-11-11 | $335.35 | $343.68 | $334.10 | $342.67 | $342.67 | 1,274,403 |
| 2022-11-10 | $325.31 | $336.14 | $324.14 | $335.82 | $335.82 | 1,365,067 |
| 2022-11-09 | $314.89 | $315.78 | $309.10 | $309.59 | $309.59 | 663,319 |
| 2022-11-08 | $317.77 | $322.37 | $313.60 | $318.06 | $318.06 | 550,119 |
| 2022-11-07 | $311.85 | $315.65 | $308.59 | $315.13 | $315.13 | 707,241 |
| 2022-11-04 | $311.90 | $313.32 | $303.58 | $310.53 | $310.53 | 735,106 |
| 2022-11-03 | $311.22 | $312.06 | $306.32 | $306.55 | $306.55 | 2,099,847 |
| 2022-11-02 | $327.47 | $330.75 | $315.52 | $315.53 | $315.53 | 563,758 |
| 2022-11-01 | $334.37 | $335.16 | $326.27 | $327.65 | $327.65 | 406,368 |
| 2022-10-31 | $331.14 | $332.32 | $328.34 | $330.20 | $330.20 | 541,235 |
| 2022-10-28 | $322.60 | $334.91 | $322.60 | $334.18 | $334.18 | 549,175 |
| 2022-10-27 | $325.45 | $327.87 | $320.59 | $321.25 | $321.25 | 533,520 |
| 2022-10-26 | $323.48 | $331.60 | $323.12 | $324.61 | $324.61 | 520,597 |
| 2022-10-25 | $325.15 | $331.49 | $325.15 | $331.27 | $331.27 | 640,035 |
| 2022-10-24 | $321.68 | $325.30 | $317.15 | $324.17 | $324.17 | 461,745 |
| 2022-10-21 | $311.36 | $321.00 | $310.20 | $320.39 | $320.39 | 483,346 |
| 2022-10-20 | $312.29 | $319.00 | $310.65 | $312.17 | $312.17 | 481,220 |
| 2022-10-19 | $310.69 | $315.16 | $308.93 | $312.00 | $312.00 | 411,302 |
| 2022-10-18 | $318.26 | $319.80 | $309.63 | $313.54 | $313.54 | 1,367,339 |
| 2022-10-17 | $308.20 | $311.62 | $307.95 | $310.35 | $310.35 | 465,132 |
| 2022-10-14 | $312.75 | $313.04 | $300.35 | $300.84 | $300.84 | 616,693 |
| 2022-10-13 | $292.84 | $311.25 | $291.62 | $309.65 | $309.65 | 1,312,693 |
| 2022-10-12 | $302.67 | $304.26 | $300.15 | $301.03 | $301.03 | 768,879 |
| 2022-10-11 | $305.05 | $307.32 | $299.81 | $302.11 | $302.11 | 1,015,694 |
| 2022-10-10 | $312.72 | $313.27 | $303.93 | $307.11 | $307.11 | 975,346 |
| 2022-10-07 | $319.92 | $319.92 | $311.23 | $312.76 | $312.76 | 800,880 |
| 2022-10-06 | $327.79 | $331.77 | $325.91 | $326.34 | $326.34 | 1,530,253 |
| 2022-10-05 | $322.99 | $331.00 | $321.18 | $328.83 | $328.83 | 562,782 |
| 2022-10-04 | $323.00 | $327.95 | $322.77 | $327.79 | $327.79 | 961,081 |
| 2022-10-03 | $310.08 | $318.42 | $308.27 | $316.70 | $316.70 | 764,073 |
| 2022-09-30 | $311.86 | $316.87 | $307.15 | $307.37 | $307.37 | 991,119 |
| 2022-09-29 | $316.66 | $317.12 | $309.34 | $313.05 | $313.05 | 2,652,928 |
| 2022-09-28 | $315.34 | $322.86 | $313.46 | $321.30 | $321.30 | 1,424,443 |
| 2022-09-27 | $321.55 | $324.73 | $315.20 | $318.38 | $317.62 | 2,315,876 |
| 2022-09-26 | $318.63 | $324.25 | $316.38 | $317.24 | $317.24 | 1,130,204 |
| 2022-09-23 | $320.93 | $321.51 | $315.33 | $319.32 | $319.32 | 2,603,567 |
| 2022-09-22 | $326.64 | $327.86 | $322.28 | $323.91 | $323.91 | 728,659 |
| 2022-09-21 | $334.86 | $340.00 | $328.23 | $328.23 | $328.23 | 501,467 |
| 2022-09-20 | $332.17 | $335.52 | $330.50 | $333.28 | $333.28 | 472,250 |
| 2022-09-19 | $329.58 | $335.62 | $329.49 | $335.36 | $335.36 | 2,702,328 |
| 2022-09-16 | $331.83 | $333.25 | $328.19 | $332.75 | $332.75 | 707,587 |
| 2022-09-15 | $339.90 | $342.52 | $333.37 | $335.26 | $335.26 | 583,109 |
| 2022-09-14 | $343.00 | $344.79 | $339.50 | $342.89 | $342.89 | 438,974 |
| 2022-09-13 | $350.04 | $351.22 | $340.54 | $341.41 | $341.41 | 705,374 |
| 2022-09-12 | $356.65 | $360.34 | $356.65 | $360.28 | $360.28 | 303,369 |
| 2022-09-09 | $349.99 | $355.37 | $349.93 | $354.66 | $354.66 | 308,040 |
| 2022-09-08 | $342.58 | $348.54 | $341.11 | $347.16 | $347.16 | 395,509 |
| 2022-09-07 | $340.17 | $346.51 | $339.00 | $345.08 | $345.08 | 549,279 |
| 2022-09-06 | $342.80 | $343.67 | $337.50 | $339.67 | $339.67 | 605,290 |
| 2022-09-02 | $350.00 | $351.95 | $340.27 | $342.15 | $342.15 | 540,185 |
| 2022-09-01 | $345.35 | $346.68 | $338.98 | $346.22 | $346.22 | 620,013 |
| 2022-08-31 | $355.14 | $356.18 | $349.19 | $349.28 | $349.28 | 431,472 |
| 2022-08-30 | $358.69 | $358.99 | $349.50 | $352.72 | $352.72 | 496,402 |
| 2022-08-29 | $357.21 | $359.98 | $354.96 | $356.31 | $356.31 | 546,920 |
| 2022-08-26 | $376.93 | $377.61 | $360.94 | $360.97 | $360.97 | 543,875 |
| 2022-08-25 | $372.02 | $377.06 | $371.24 | $376.93 | $376.93 | 211,230 |
| 2022-08-24 | $369.45 | $371.89 | $368.47 | $370.21 | $370.21 | 341,650 |
| 2022-08-23 | $369.91 | $373.71 | $369.21 | $369.61 | $369.61 | 270,193 |
| 2022-08-22 | $375.84 | $375.84 | $369.52 | $370.48 | $370.48 | 464,692 |
| 2022-08-19 | $384.76 | $385.40 | $380.20 | $380.93 | $380.93 | 355,609 |
| 2022-08-18 | $386.56 | $389.93 | $385.30 | $388.41 | $388.41 | 262,476 |
| 2022-08-17 | $386.38 | $389.13 | $383.49 | $386.39 | $386.39 | 549,684 |
| 2022-08-16 | $388.92 | $391.54 | $385.75 | $389.67 | $389.67 | 356,787 |
| 2022-08-15 | $387.39 | $391.60 | $387.00 | $391.03 | $391.03 | 325,365 |
| 2022-08-12 | $383.89 | $388.68 | $382.29 | $388.68 | $388.68 | 346,308 |
| 2022-08-11 | $385.67 | $387.89 | $380.31 | $380.77 | $380.77 | 558,410 |
| 2022-08-10 | $380.79 | $383.28 | $378.40 | $382.99 | $382.99 | 651,217 |
| 2022-08-09 | $373.26 | $373.58 | $369.66 | $371.65 | $371.65 | 395,054 |
| 2022-08-08 | $378.63 | $382.20 | $374.33 | $376.27 | $376.27 | 531,795 |
| 2022-08-05 | $373.35 | $380.12 | $373.06 | $378.90 | $378.90 | 340,026 |
| 2022-08-04 | $377.74 | $379.53 | $374.94 | $379.49 | $379.49 | 337,654 |
| 2022-08-03 | $369.53 | $379.07 | $369.53 | $378.29 | $378.29 | 489,498 |
| 2022-08-02 | $366.11 | $371.93 | $364.53 | $367.63 | $367.63 | 558,743 |
| 2022-08-01 | $367.20 | $373.30 | $365.64 | $369.54 | $369.54 | 580,548 |
| 2022-07-29 | $365.62 | $371.14 | $363.88 | $370.20 | $370.20 | 577,946 |
| 2022-07-28 | $359.29 | $365.07 | $355.93 | $364.26 | $364.26 | 458,847 |
| 2022-07-27 | $350.08 | $360.72 | $349.65 | $359.14 | $359.14 | 718,471 |
| 2022-07-26 | $349.84 | $350.09 | $343.25 | $344.25 | $344.25 | 315,147 |
| 2022-07-25 | $352.90 | $352.90 | $348.15 | $350.86 | $350.86 | 585,650 |
| 2022-07-22 | $358.32 | $360.11 | $351.09 | $353.13 | $353.13 | 448,817 |
| 2022-07-21 | $353.98 | $358.74 | $350.62 | $358.73 | $358.73 | 441,857 |
| 2022-07-20 | $347.28 | $355.01 | $346.51 | $353.59 | $353.59 | 518,361 |
| 2022-07-19 | $340.92 | $347.60 | $338.79 | $347.10 | $347.10 | 412,007 |
| 2022-07-18 | $343.25 | $344.80 | $335.78 | $336.96 | $336.96 | 476,944 |
| 2022-07-15 | $337.34 | $340.10 | $335.54 | $340.03 | $340.03 | 385,547 |
| 2022-07-14 | $328.54 | $335.18 | $324.42 | $333.90 | $333.90 | 528,218 |
| 2022-07-13 | $326.26 | $333.55 | $324.67 | $331.67 | $331.67 | 593,381 |
| 2022-07-12 | $338.23 | $340.71 | $330.67 | $332.44 | $332.44 | 630,279 |
| 2022-07-11 | $339.60 | $340.24 | $334.85 | $337.06 | $337.06 | 389,291 |
| 2022-07-08 | $338.10 | $343.90 | $337.49 | $342.54 | $342.54 | 679,364 |
| 2022-07-07 | $336.47 | $343.00 | $336.36 | $342.30 | $342.30 | 400,932 |
| 2022-07-06 | $332.99 | $337.44 | $331.22 | $334.85 | $334.85 | 405,143 |
| 2022-07-05 | $323.40 | $332.54 | $321.34 | $332.54 | $332.54 | 534,954 |
| 2022-07-01 | $324.82 | $328.43 | $321.87 | $327.53 | $327.53 | 497,234 |
| 2022-06-30 | $327.26 | $330.60 | $321.16 | $326.55 | $326.55 | 559,524 |
| 2022-06-29 | $330.64 | $333.12 | $327.60 | $331.24 | $331.24 | 381,472 |
| 2022-06-28 | $342.42 | $345.12 | $330.87 | $330.98 | $330.98 | 622,185 |
| 2022-06-27 | $345.38 | $346.27 | $340.13 | $341.54 | $341.54 | 485,855 |
| 2022-06-24 | $335.46 | $344.09 | $335.46 | $344.03 | $344.03 | 619,976 |
| 2022-06-23 | $328.85 | $332.50 | $326.00 | $331.80 | $331.80 | 651,952 |
| 2022-06-22 | $324.27 | $331.26 | $323.08 | $326.76 | $326.17 | 536,828 |
| 2022-06-21 | $324.95 | $330.60 | $324.95 | $327.89 | $327.30 | 677,755 |
| 2022-06-17 | $316.32 | $322.72 | $314.56 | $319.81 | $319.24 | 793,017 |
| 2022-06-16 | $322.07 | $322.08 | $313.66 | $315.97 | $315.40 | 1,940,754 |
| 2022-06-15 | $326.85 | $335.31 | $322.95 | $330.41 | $329.82 | 862,584 |
| 2022-06-14 | $323.75 | $325.51 | $320.20 | $323.26 | $322.68 | 777,531 |
| 2022-06-13 | $326.63 | $329.49 | $320.38 | $321.47 | $320.89 | 1,387,919 |
| 2022-06-10 | $345.00 | $345.67 | $337.30 | $337.34 | $336.74 | 1,365,835 |
| 2022-06-09 | $358.70 | $362.00 | $351.03 | $351.12 | $350.49 | 338,679 |
| 2022-06-08 | $364.00 | $366.35 | $360.18 | $361.28 | $360.63 | 281,427 |
| 2022-06-07 | $356.56 | $365.74 | $355.89 | $365.21 | $364.56 | 550,296 |
| 2022-06-06 | $365.09 | $367.00 | $358.75 | $360.42 | $359.77 | 335,673 |
| 2022-06-03 | $362.68 | $365.16 | $358.64 | $360.21 | $359.56 | 997,685 |
| 2022-06-02 | $357.30 | $369.64 | $356.00 | $369.60 | $368.94 | 645,265 |
| 2022-06-01 | $364.70 | $367.43 | $356.84 | $359.71 | $359.07 | 1,091,331 |
| 2022-05-31 | $362.64 | $364.71 | $357.59 | $361.10 | $360.45 | 481,106 |
| 2022-05-27 | $355.35 | $364.15 | $355.35 | $364.06 | $363.41 | 1,191,021 |
| 2022-05-26 | $341.58 | $353.29 | $340.00 | $351.80 | $351.17 | 570,174 |
| 2022-05-25 | $336.02 | $345.65 | $336.02 | $343.10 | $342.49 | 417,052 |
| 2022-05-24 | $340.17 | $341.44 | $333.00 | $338.25 | $337.64 | 643,985 |
| 2022-05-23 | $338.87 | $345.44 | $337.28 | $344.92 | $344.30 | 523,600 |
| 2022-05-20 | $341.22 | $343.01 | $327.06 | $337.77 | $337.16 | 653,675 |
| 2022-05-19 | $337.34 | $343.01 | $334.82 | $337.22 | $336.62 | 648,404 |
| 2022-05-18 | $350.95 | $352.33 | $338.35 | $339.59 | $338.98 | 577,948 |
| 2022-05-17 | $353.58 | $356.39 | $349.12 | $356.00 | $355.36 | 490,898 |
| 2022-05-16 | $347.90 | $350.93 | $343.85 | $346.20 | $345.58 | 2,103,794 |
| 2022-05-13 | $342.14 | $352.11 | $341.18 | $350.38 | $349.75 | 625,511 |
| 2022-05-12 | $334.87 | $342.75 | $329.63 | $337.61 | $337.01 | 1,252,378 |
| 2022-05-11 | $348.78 | $355.86 | $339.17 | $340.11 | $339.50 | 2,349,377 |
| 2022-05-10 | $355.51 | $357.10 | $346.23 | $352.17 | $351.54 | 1,740,660 |
| 2022-05-09 | $356.31 | $358.30 | $345.52 | $347.13 | $346.51 | 2,185,820 |
| 2022-05-06 | $363.80 | $369.02 | $357.06 | $362.75 | $362.10 | 1,772,188 |
| 2022-05-05 | $380.63 | $380.95 | $362.33 | $366.73 | $366.07 | 863,220 |
| 2022-05-04 | $374.85 | $387.02 | $367.65 | $386.46 | $385.77 | 3,288,480 |
| 2022-05-03 | $372.75 | $375.50 | $370.15 | $373.51 | $372.84 | 406,071 |
| 2022-05-02 | $366.38 | $373.60 | $362.90 | $373.27 | $372.60 | 711,743 |
| 2022-04-29 | $378.84 | $384.22 | $366.66 | $367.20 | $366.54 | 615,531 |
| 2022-04-28 | $374.20 | $385.39 | $371.70 | $383.13 | $382.44 | 571,390 |
| 2022-04-27 | $366.70 | $375.17 | $366.20 | $368.23 | $367.57 | 1,706,210 |
| 2022-04-26 | $375.58 | $375.69 | $364.31 | $364.31 | $363.66 | 710,518 |
| 2022-04-25 | $370.92 | $378.92 | $369.25 | $378.73 | $378.05 | 644,282 |
| 2022-04-22 | $383.25 | $384.86 | $372.19 | $372.65 | $371.98 | 753,061 |
| 2022-04-21 | $394.35 | $398.52 | $381.92 | $383.24 | $382.55 | 459,874 |
| 2022-04-20 | $396.13 | $397.25 | $389.72 | $390.76 | $390.06 | 405,019 |
| 2022-04-19 | $383.89 | $393.01 | $382.29 | $392.38 | $391.68 | 368,629 |
| 2022-04-18 | $382.43 | $387.24 | $381.21 | $384.63 | $383.94 | 673,079 |
| 2022-04-14 | $394.27 | $395.14 | $384.00 | $384.18 | $383.49 | 392,718 |
| 2022-04-13 | $387.26 | $395.26 | $386.09 | $393.92 | $393.21 | 591,967 |
| 2022-04-12 | $393.98 | $396.85 | $385.54 | $387.17 | $386.48 | 2,719,445 |
| 2022-04-11 | $392.54 | $392.88 | $387.89 | $388.23 | $387.53 | 499,773 |
| 2022-04-08 | $401.49 | $402.25 | $396.66 | $397.65 | $396.94 | 444,321 |
| 2022-04-07 | $401.60 | $406.01 | $397.51 | $403.57 | $402.85 | 330,830 |
| 2022-04-06 | $406.78 | $407.04 | $399.21 | $402.32 | $401.60 | 599,170 |
| 2022-04-05 | $421.71 | $422.30 | $412.00 | $413.42 | $412.68 | 652,551 |
| 2022-04-04 | $416.08 | $423.56 | $416.08 | $423.43 | $422.67 | 297,911 |
| 2022-04-01 | $416.50 | $417.97 | $410.79 | $415.26 | $414.52 | 311,718 |
| 2022-03-31 | $422.43 | $423.44 | $416.00 | $416.48 | $415.73 | 527,016 |
| 2022-03-30 | $426.65 | $427.72 | $420.32 | $422.42 | $421.66 | 413,102 |
| 2022-03-29 | $424.54 | $429.56 | $421.62 | $428.92 | $428.15 | 1,961,441 |
| 2022-03-28 | $412.76 | $419.71 | $411.28 | $419.64 | $418.89 | 514,757 |
| 2022-03-25 | $415.64 | $416.25 | $409.64 | $414.52 | $413.78 | 306,994 |
| 2022-03-24 | $406.50 | $415.49 | $405.49 | $415.49 | $414.75 | 341,516 |
| 2022-03-23 | $407.65 | $412.31 | $404.74 | $405.58 | $404.19 | 388,498 |
| 2022-03-22 | $405.48 | $414.10 | $405.22 | $411.85 | $410.44 | 412,890 |
| 2022-03-21 | $404.92 | $407.80 | $399.94 | $405.36 | $403.98 | 488,113 |
| 2022-03-18 | $395.85 | $406.88 | $393.96 | $406.39 | $405.00 | 506,038 |
| 2022-03-17 | $390.46 | $397.29 | $389.06 | $397.29 | $395.93 | 410,503 |
| 2022-03-16 | $383.80 | $393.18 | $378.79 | $393.02 | $391.68 | 666,799 |
| 2022-03-15 | $369.50 | $380.00 | $368.24 | $379.14 | $377.84 | 508,611 |
| 2022-03-14 | $373.39 | $377.02 | $365.92 | $366.81 | $365.56 | 1,091,476 |
| 2022-03-11 | $386.39 | $386.39 | $374.50 | $374.92 | $373.64 | 796,303 |
| 2022-03-10 | $382.67 | $383.89 | $377.01 | $382.88 | $381.57 | 988,368 |
| 2022-03-09 | $383.56 | $391.01 | $381.47 | $389.61 | $388.28 | 664,625 |
| 2022-03-08 | $374.52 | $385.52 | $368.57 | $373.68 | $372.40 | 1,789,604 |
| 2022-03-07 | $390.16 | $392.06 | $375.17 | $375.53 | $374.25 | 884,296 |
| 2022-03-04 | $395.42 | $396.83 | $387.37 | $390.16 | $388.83 | 435,568 |
| 2022-03-03 | $407.13 | $407.13 | $396.22 | $398.10 | $396.74 | 370,133 |
| 2022-03-02 | $398.55 | $405.99 | $395.50 | $404.39 | $403.01 | 358,941 |
| 2022-03-01 | $402.59 | $404.98 | $393.00 | $396.14 | $394.79 | 355,733 |
| 2022-02-28 | $400.15 | $406.02 | $397.29 | $403.91 | $402.53 | 592,591 |
| 2022-02-25 | $398.86 | $403.95 | $393.95 | $403.82 | $402.44 | 670,748 |
| 2022-02-24 | $370.88 | $398.61 | $369.01 | $398.09 | $396.73 | 2,309,994 |
| 2022-02-23 | $398.11 | $399.59 | $383.62 | $384.21 | $382.90 | 718,405 |
| 2022-02-22 | $394.59 | $400.98 | $390.19 | $394.18 | $392.83 | 2,183,128 |
| 2022-02-18 | $404.57 | $405.04 | $395.28 | $398.09 | $396.73 | 646,581 |
| 2022-02-17 | $412.71 | $412.99 | $402.50 | $403.13 | $401.75 | 456,343 |
| 2022-02-16 | $414.20 | $418.10 | $409.80 | $416.84 | $415.42 | 330,179 |
| 2022-02-15 | $412.18 | $417.80 | $411.06 | $417.58 | $416.15 | 369,399 |
| 2022-02-14 | $404.87 | $409.66 | $401.41 | $405.89 | $404.50 | 2,260,183 |
| 2022-02-11 | $419.50 | $421.72 | $404.36 | $405.96 | $404.57 | 1,448,809 |
| 2022-02-10 | $421.58 | $429.47 | $416.72 | $419.19 | $417.76 | 766,548 |
| 2022-02-09 | $424.80 | $429.68 | $423.15 | $429.68 | $428.21 | 1,191,814 |
| 2022-02-08 | $412.55 | $420.59 | $411.42 | $419.38 | $417.95 | 273,935 |
| 2022-02-07 | $416.84 | $419.84 | $412.38 | $414.04 | $412.63 | 351,962 |
| 2022-02-04 | $412.27 | $419.73 | $409.59 | $416.08 | $414.66 | 457,116 |
| 2022-02-03 | $419.15 | $422.36 | $411.39 | $412.93 | $411.52 | 688,570 |
| 2022-02-02 | $425.23 | $427.15 | $420.62 | $426.21 | $424.75 | 504,554 |
| 2022-02-01 | $423.00 | $424.62 | $417.01 | $424.01 | $422.56 | 1,590,206 |
| 2022-01-31 | $410.50 | $422.80 | $409.00 | $422.26 | $420.82 | 681,091 |
| 2022-01-28 | $397.86 | $410.00 | $391.40 | $409.84 | $408.44 | 936,153 |
| 2022-01-27 | $402.79 | $405.00 | $391.61 | $393.09 | $391.75 | 656,927 |
| 2022-01-26 | $406.60 | $410.37 | $391.96 | $396.45 | $395.10 | 3,886,195 |
| 2022-01-25 | $397.17 | $402.58 | $390.80 | $395.08 | $393.73 | 835,626 |
| 2022-01-24 | $393.88 | $405.49 | $380.63 | $405.03 | $403.65 | 6,238,220 |
| 2022-01-21 | $409.21 | $414.60 | $402.29 | $402.43 | $401.06 | 1,874,753 |
| 2022-01-20 | $420.42 | $425.74 | $410.79 | $411.34 | $409.93 | 629,489 |
| 2022-01-19 | $424.01 | $429.23 | $416.30 | $416.52 | $415.10 | 2,503,271 |
| 2022-01-18 | $427.00 | $429.91 | $421.50 | $422.41 | $420.97 | 729,653 |
| 2022-01-14 | $427.68 | $433.82 | $427.14 | $433.47 | $431.99 | 492,986 |
| 2022-01-13 | $444.20 | $445.73 | $429.12 | $430.00 | $428.53 | 599,782 |
| 2022-01-12 | $444.24 | $447.46 | $440.40 | $442.51 | $441.00 | 1,191,245 |
| 2022-01-11 | $434.35 | $441.75 | $431.41 | $441.07 | $439.56 | 566,757 |
| 2022-01-10 | $427.96 | $435.88 | $422.00 | $435.32 | $433.83 | 2,709,800 |
| 2022-01-07 | $439.21 | $441.63 | $432.12 | $434.86 | $433.37 | 1,835,348 |
| 2022-01-06 | $437.33 | $443.43 | $435.71 | $439.35 | $437.85 | 729,364 |
| 2022-01-05 | $453.11 | $453.97 | $440.82 | $441.02 | $439.51 | 946,417 |
| 2022-01-04 | $462.40 | $463.00 | $451.79 | $456.16 | $454.60 | 821,594 |
| 2022-01-03 | $458.73 | $462.50 | $456.13 | $462.00 | $460.42 | 556,605 |
| 2021-12-31 | $460.34 | $461.37 | $457.91 | $458.17 | $456.60 | 399,262 |
| 2021-12-30 | $462.80 | $465.06 | $460.02 | $460.46 | $458.89 | 334,569 |
| 2021-12-29 | $462.70 | $464.56 | $460.05 | $462.88 | $461.30 | 366,725 |
| 2021-12-28 | $466.83 | $467.06 | $461.58 | $462.84 | $461.26 | 518,512 |
| 2021-12-27 | $457.96 | $466.10 | $457.96 | $466.10 | $464.51 | 512,368 |
| 2021-12-23 | $454.84 | $458.28 | $454.37 | $456.49 | $454.93 | 301,333 |
| 2021-12-22 | $447.97 | $454.30 | $446.79 | $454.01 | $452.46 | 358,925 |
| 2021-12-21 | $441.93 | $449.07 | $437.62 | $448.65 | $447.12 | 490,923 |
| 2021-12-20 | $435.90 | $438.12 | $433.66 | $436.87 | $435.38 | 569,724 |
| 2021-12-17 | $438.76 | $446.07 | $436.71 | $442.06 | $440.55 | 411,201 |
| 2021-12-16 | $459.01 | $459.32 | $440.75 | $443.60 | $442.08 | 626,906 |
| 2021-12-15 | $446.33 | $458.37 | $441.89 | $457.67 | $455.26 | 495,765 |
| 2021-12-14 | $447.65 | $450.50 | $440.66 | $445.87 | $443.53 | 593,689 |
| 2021-12-13 | $460.90 | $462.00 | $452.80 | $453.29 | $450.91 | 448,924 |
| 2021-12-10 | $457.31 | $460.62 | $455.11 | $460.04 | $457.62 | 404,081 |
| 2021-12-09 | $457.69 | $460.60 | $452.33 | $452.70 | $450.32 | 329,457 |
| 2021-12-08 | $456.02 | $458.99 | $452.78 | $458.65 | $456.24 | 323,960 |
| 2021-12-07 | $448.47 | $456.48 | $448.47 | $455.61 | $453.21 | 505,021 |
| 2021-12-06 | $436.80 | $440.88 | $431.24 | $439.71 | $437.40 | 522,679 |
| 2021-12-03 | $445.64 | $446.42 | $430.74 | $436.00 | $433.71 | 1,024,550 |
| 2021-12-02 | $435.67 | $446.29 | $434.89 | $444.25 | $441.91 | 837,299 |
| 2021-12-01 | $451.55 | $454.94 | $439.20 | $439.52 | $437.21 | 562,517 |
| 2021-11-30 | $450.66 | $454.26 | $443.85 | $447.69 | $445.34 | 675,919 |
| 2021-11-29 | $447.93 | $453.46 | $446.45 | $452.15 | $449.77 | 589,282 |
| 2021-11-26 | $446.53 | $449.76 | $440.24 | $442.12 | $439.80 | 565,209 |
| 2021-11-24 | $446.12 | $452.49 | $443.60 | $452.31 | $449.93 | 437,162 |
| 2021-11-23 | $448.65 | $450.64 | $442.75 | $448.58 | $446.22 | 1,359,412 |
| 2021-11-22 | $458.94 | $463.68 | $450.34 | $450.64 | $448.27 | 879,992 |
| 2021-11-19 | $456.79 | $459.42 | $455.20 | $457.47 | $455.06 | 1,182,366 |
| 2021-11-18 | $454.40 | $455.51 | $450.14 | $454.82 | $452.43 | 443,670 |
| 2021-11-17 | $452.86 | $454.30 | $450.75 | $451.57 | $449.20 | 1,273,773 |
| 2021-11-16 | $448.37 | $454.11 | $447.80 | $453.48 | $451.10 | 314,228 |
| 2021-11-15 | $450.94 | $451.52 | $446.38 | $448.80 | $446.44 | 410,006 |
| 2021-11-12 | $445.48 | $450.09 | $444.88 | $449.40 | $447.04 | 366,134 |
| 2021-11-11 | $445.12 | $445.32 | $443.56 | $444.08 | $441.75 | 270,989 |
| 2021-11-10 | $446.55 | $448.91 | $440.17 | $441.69 | $439.37 | 1,600,744 |
| 2021-11-09 | $452.31 | $452.89 | $447.57 | $450.10 | $447.73 | 355,486 |
| 2021-11-08 | $450.00 | $452.20 | $449.26 | $451.30 | $448.93 | 329,993 |
| 2021-11-05 | $449.66 | $451.36 | $445.44 | $448.09 | $445.73 | 350,810 |
| 2021-11-04 | $441.96 | $447.54 | $441.30 | $446.58 | $444.23 | 307,974 |
| 2021-11-03 | $438.07 | $441.03 | $435.98 | $440.29 | $437.98 | 303,662 |
| 2021-11-02 | $435.12 | $438.56 | $435.12 | $437.65 | $435.35 | 318,325 |
| 2021-11-01 | $434.38 | $434.87 | $431.95 | $434.68 | $432.39 | 372,952 |
| 2021-10-29 | $428.09 | $434.43 | $427.80 | $434.16 | $431.88 | 282,419 |
| 2021-10-28 | $429.79 | $432.84 | $429.37 | $432.19 | $429.92 | 260,919 |
| 2021-10-27 | $430.04 | $431.29 | $427.72 | $427.82 | $425.57 | 289,437 |
| 2021-10-26 | $431.76 | $433.22 | $428.95 | $429.44 | $427.18 | 376,281 |
| 2021-10-25 | $428.54 | $430.26 | $426.89 | $428.87 | $426.62 | 267,073 |
| 2021-10-22 | $428.28 | $430.36 | $425.23 | $426.87 | $424.63 | 274,748 |
| 2021-10-21 | $425.72 | $429.01 | $424.53 | $428.69 | $426.44 | 411,449 |
| 2021-10-20 | $428.26 | $428.94 | $424.89 | $426.85 | $424.61 | 711,763 |
| 2021-10-19 | $425.07 | $428.15 | $424.01 | $427.68 | $425.43 | 370,945 |
| 2021-10-18 | $417.73 | $423.97 | $416.92 | $423.78 | $421.55 | 333,738 |
| 2021-10-15 | $418.75 | $420.00 | $417.45 | $419.86 | $417.65 | 397,498 |
| 2021-10-14 | $412.54 | $417.22 | $412.05 | $416.93 | $414.74 | 595,705 |
| 2021-10-13 | $406.77 | $408.38 | $404.91 | $408.09 | $405.94 | 608,070 |
| 2021-10-12 | $407.77 | $408.00 | $403.94 | $404.69 | $402.56 | 227,528 |
| 2021-10-11 | $406.01 | $411.12 | $405.50 | $405.65 | $403.52 | 257,140 |
| 2021-10-08 | $411.62 | $411.62 | $407.48 | $407.93 | $405.79 | 248,977 |
| 2021-10-07 | $409.42 | $413.10 | $408.94 | $409.86 | $407.71 | 1,655,936 |
| 2021-10-06 | $398.57 | $405.87 | $397.22 | $405.50 | $403.37 | 1,894,434 |
| 2021-10-05 | $398.28 | $405.00 | $397.94 | $402.72 | $400.60 | 475,841 |
| 2021-10-04 | $405.02 | $405.02 | $394.06 | $396.99 | $394.90 | 873,683 |
| 2021-10-01 | $403.14 | $408.03 | $398.68 | $406.86 | $404.72 | 687,322 |
| 2021-09-30 | $405.91 | $407.84 | $401.29 | $401.29 | $399.18 | 463,861 |
| 2021-09-29 | $406.51 | $408.11 | $402.97 | $403.53 | $401.41 | 688,275 |
| 2021-09-28 | $412.89 | $413.72 | $405.13 | $405.34 | $402.32 | 1,448,956 |
| 2021-09-27 | $419.05 | $419.76 | $415.78 | $418.42 | $415.31 | 376,246 |
| 2021-09-24 | $419.72 | $423.26 | $419.24 | $422.56 | $419.42 | 1,653,606 |
| 2021-09-23 | $419.24 | $423.55 | $417.82 | $422.52 | $419.38 | 356,509 |
| 2021-09-22 | $413.23 | $418.47 | $411.65 | $417.13 | $414.03 | 327,197 |
| 2021-09-21 | $413.41 | $414.24 | $409.38 | $411.05 | $407.99 | 342,154 |
| 2021-09-20 | $411.80 | $414.43 | $405.34 | $410.84 | $407.78 | 2,279,212 |
| 2021-09-17 | $423.85 | $423.85 | $417.96 | $418.87 | $415.75 | 328,962 |
| 2021-09-16 | $422.28 | $425.02 | $420.36 | $424.57 | $421.41 | 245,462 |
| 2021-09-15 | $421.16 | $424.12 | $418.91 | $423.86 | $420.71 | 301,921 |
| 2021-09-14 | $422.65 | $423.54 | $419.08 | $420.27 | $417.14 | 1,630,720 |
| 2021-09-13 | $423.67 | $424.63 | $418.06 | $420.80 | $417.67 | 1,192,218 |
| 2021-09-10 | $427.46 | $428.47 | $420.40 | $420.77 | $417.64 | 380,558 |
| 2021-09-09 | $426.67 | $428.25 | $424.89 | $425.02 | $421.86 | 245,770 |
| 2021-09-08 | $428.89 | $428.90 | $423.59 | $426.41 | $423.24 | 364,365 |
| 2021-09-07 | $429.78 | $430.28 | $427.13 | $428.90 | $425.71 | 404,510 |
| 2021-09-03 | $426.80 | $430.24 | $426.31 | $429.35 | $426.16 | 259,757 |
| 2021-09-02 | $428.76 | $429.32 | $425.36 | $427.29 | $424.11 | 322,677 |
| 2021-09-01 | $428.14 | $429.91 | $426.66 | $426.96 | $423.78 | 538,164 |
| 2021-08-31 | $429.25 | $429.38 | $426.06 | $426.68 | $423.51 | 1,792,123 |
| 2021-08-30 | $426.19 | $429.86 | $426.19 | $429.30 | $426.11 | 372,925 |
| 2021-08-27 | $420.95 | $425.46 | $420.45 | $425.09 | $421.93 | 232,422 |
| 2021-08-26 | $422.45 | $423.46 | $419.79 | $420.28 | $417.15 | 248,178 |
| 2021-08-25 | $423.51 | $424.72 | $421.91 | $422.76 | $419.61 | 457,189 |
| 2021-08-24 | $423.04 | $424.01 | $422.30 | $422.73 | $419.59 | 329,863 |
| 2021-08-23 | $417.76 | $422.63 | $417.76 | $422.13 | $418.99 | 378,878 |
| 2021-08-20 | $412.85 | $416.67 | $411.98 | $416.28 | $413.18 | 447,383 |
| 2021-08-19 | $405.59 | $412.75 | $405.12 | $411.08 | $408.02 | 408,792 |
| 2021-08-18 | $412.42 | $414.03 | $407.62 | $408.01 | $404.97 | 332,247 |
| 2021-08-17 | $414.36 | $414.88 | $410.54 | $413.29 | $410.22 | 374,929 |
| 2021-08-16 | $414.84 | $416.90 | $410.85 | $416.85 | $413.75 | 306,267 |
| 2021-08-13 | $414.50 | $416.36 | $413.96 | $416.08 | $412.98 | 204,282 |
| 2021-08-12 | $411.50 | $414.48 | $409.88 | $414.20 | $411.12 | 218,972 |
| 2021-08-11 | $414.00 | $414.40 | $409.67 | $411.97 | $408.91 | 1,202,516 |
| 2021-08-10 | $416.32 | $416.90 | $411.31 | $412.33 | $409.26 | 381,483 |
| 2021-08-09 | $416.92 | $417.33 | $414.65 | $415.46 | $412.37 | 223,821 |
| 2021-08-06 | $415.72 | $417.00 | $415.00 | $416.48 | $413.38 | 233,211 |
| 2021-08-05 | $415.49 | $417.32 | $414.28 | $417.13 | $414.03 | 198,454 |
| 2021-08-04 | $413.47 | $415.50 | $412.06 | $414.51 | $411.43 | 380,145 |
| 2021-08-03 | $412.13 | $413.65 | $408.77 | $413.48 | $410.40 | 294,170 |
| 2021-08-02 | $414.07 | $415.00 | $410.82 | $411.19 | $408.13 | 461,026 |
| 2021-07-30 | $409.78 | $412.75 | $409.51 | $412.21 | $409.14 | 257,161 |
| 2021-07-29 | $410.71 | $414.23 | $410.14 | $412.77 | $409.70 | 596,237 |
| 2021-07-28 | $410.41 | $412.35 | $406.64 | $410.74 | $407.68 | 367,619 |
| 2021-07-27 | $414.20 | $414.20 | $404.74 | $410.31 | $407.26 | 1,685,101 |
| 2021-07-26 | $413.96 | $415.40 | $412.50 | $414.83 | $411.74 | 316,941 |
| 2021-07-23 | $413.02 | $415.15 | $411.42 | $414.73 | $411.64 | 430,164 |
| 2021-07-22 | $408.72 | $411.21 | $408.72 | $410.70 | $407.64 | 326,447 |
| 2021-07-21 | $404.08 | $408.08 | $403.19 | $407.99 | $404.95 | 1,478,639 |
| 2021-07-20 | $399.43 | $406.19 | $397.09 | $403.87 | $400.87 | 909,144 |
| 2021-07-19 | $397.26 | $398.95 | $394.44 | $397.41 | $394.45 | 733,127 |
| 2021-07-16 | $407.38 | $408.85 | $401.80 | $402.28 | $399.29 | 415,512 |
| 2021-07-15 | $409.27 | $409.27 | $403.55 | $405.99 | $402.97 | 493,467 |
| 2021-07-14 | $411.15 | $412.77 | $408.39 | $409.72 | $406.67 | 394,376 |
| 2021-07-13 | $406.34 | $411.09 | $405.76 | $407.95 | $404.92 | 1,364,104 |
| 2021-07-12 | $409.00 | $409.15 | $405.85 | $407.07 | $404.04 | 1,240,672 |
| 2021-07-09 | $403.14 | $407.50 | $402.38 | $407.11 | $404.08 | 286,803 |
| 2021-07-08 | $400.23 | $404.52 | $398.28 | $403.30 | $400.30 | 561,353 |
| 2021-07-07 | $408.47 | $408.85 | $404.10 | $407.27 | $404.24 | 1,086,094 |
| 2021-07-06 | $404.53 | $407.24 | $401.74 | $405.71 | $402.69 | 401,141 |
| 2021-07-02 | $401.19 | $404.09 | $400.82 | $403.71 | $400.71 | 379,727 |
| 2021-07-01 | $398.37 | $399.33 | $396.37 | $398.90 | $395.93 | 432,751 |
| 2021-06-30 | $399.51 | $399.82 | $397.78 | $398.77 | $395.80 | 500,492 |
| 2021-06-29 | $397.31 | $400.17 | $396.61 | $400.08 | $397.10 | 779,464 |
| 2021-06-28 | $394.50 | $397.70 | $394.50 | $397.24 | $394.28 | 440,340 |
| 2021-06-25 | $393.97 | $394.00 | $392.05 | $393.05 | $390.13 | 285,384 |
| 2021-06-24 | $393.15 | $394.54 | $392.35 | $393.14 | $390.22 | 348,189 |
| 2021-06-23 | $391.34 | $392.57 | $390.42 | $391.05 | $387.56 | 256,420 |
| 2021-06-22 | $387.53 | $391.47 | $386.99 | $391.32 | $387.83 | 339,687 |
| 2021-06-21 | $384.30 | $387.81 | $381.38 | $387.60 | $384.14 | 585,943 |
| 2021-06-18 | $385.31 | $387.00 | $383.39 | $384.18 | $380.75 | 918,589 |
| 2021-06-17 | $381.00 | $388.77 | $380.81 | $387.28 | $383.83 | 1,414,329 |
| 2021-06-16 | $384.30 | $385.51 | $378.25 | $382.35 | $378.94 | 554,281 |
| 2021-06-15 | $386.49 | $386.49 | $383.11 | $383.96 | $380.54 | 305,282 |
| 2021-06-14 | $383.04 | $386.62 | $381.88 | $386.62 | $383.17 | 302,499 |
| 2021-06-11 | $380.43 | $382.52 | $379.97 | $382.40 | $378.99 | 277,432 |
| 2021-06-10 | $377.33 | $380.31 | $376.41 | $380.07 | $376.68 | 367,804 |
| 2021-06-09 | $378.69 | $379.13 | $376.59 | $376.68 | $373.32 | 182,864 |
| 2021-06-08 | $378.19 | $379.98 | $375.31 | $376.88 | $373.52 | 232,877 |
| 2021-06-07 | $375.46 | $376.42 | $374.49 | $376.22 | $372.87 | 504,808 |
| 2021-06-04 | $371.22 | $376.20 | $371.22 | $375.70 | $372.35 | 342,575 |
| 2021-06-03 | $369.60 | $370.93 | $366.75 | $368.73 | $365.44 | 385,848 |
| 2021-06-02 | $371.41 | $374.13 | $370.61 | $372.72 | $369.40 | 376,125 |
| 2021-06-01 | $373.98 | $374.47 | $369.69 | $370.61 | $367.31 | 441,292 |
| 2021-05-28 | $372.83 | $374.56 | $372.10 | $372.28 | $368.96 | 225,336 |
| 2021-05-27 | $372.47 | $373.85 | $371.13 | $371.28 | $367.97 | 237,555 |
| 2021-05-26 | $373.04 | $374.00 | $371.61 | $372.85 | $369.53 | 259,107 |
| 2021-05-25 | $373.69 | $374.37 | $371.35 | $372.12 | $368.80 | 267,254 |
| 2021-05-24 | $368.57 | $373.32 | $368.53 | $372.00 | $368.68 | 738,824 |
| 2021-05-21 | $369.44 | $370.10 | $365.34 | $365.64 | $362.38 | 272,241 |
| 2021-05-20 | $361.78 | $368.61 | $361.58 | $367.40 | $364.12 | 312,302 |
| 2021-05-19 | $353.06 | $360.42 | $352.70 | $360.27 | $357.06 | 336,026 |
| 2021-05-18 | $362.82 | $363.93 | $358.85 | $359.01 | $355.81 | 392,835 |
| 2021-05-17 | $362.13 | $362.28 | $357.93 | $361.38 | $358.16 | 335,719 |
| 2021-05-14 | $360.03 | $365.28 | $359.00 | $364.12 | $360.87 | 329,205 |
| 2021-05-13 | $355.49 | $359.22 | $352.97 | $355.88 | $352.71 | 499,083 |
| 2021-05-12 | $356.84 | $358.94 | $350.99 | $351.88 | $348.74 | 851,598 |
| 2021-05-11 | $355.51 | $363.39 | $354.29 | $362.55 | $359.32 | 806,147 |
| 2021-05-10 | $371.03 | $371.03 | $362.76 | $362.87 | $359.63 | 449,858 |
| 2021-05-07 | $372.75 | $375.00 | $371.04 | $372.50 | $369.18 | 304,757 |
| 2021-05-06 | $366.41 | $369.12 | $362.81 | $368.96 | $365.67 | 486,266 |
| 2021-05-05 | $370.55 | $371.04 | $366.06 | $366.72 | $363.45 | 205,984 |
| 2021-05-04 | $372.32 | $372.32 | $363.60 | $367.82 | $364.54 | 736,478 |
| 2021-05-03 | $378.70 | $379.47 | $374.49 | $375.43 | $372.08 | 526,640 |
| 2021-04-30 | $378.52 | $380.62 | $376.10 | $376.94 | $373.58 | 370,615 |
| 2021-04-29 | $386.80 | $386.80 | $378.53 | $382.44 | $379.03 | 399,977 |
| 2021-04-28 | $385.34 | $385.49 | $383.00 | $383.62 | $380.20 | 387,124 |
| 2021-04-27 | $388.71 | $388.73 | $385.57 | $386.68 | $383.23 | 451,814 |
| 2021-04-26 | $385.03 | $388.25 | $385.03 | $388.04 | $384.58 | 436,724 |
| 2021-04-23 | $380.04 | $386.32 | $380.04 | $384.92 | $381.49 | 229,731 |
| 2021-04-22 | $382.50 | $384.99 | $377.62 | $379.39 | $376.01 | 589,984 |
| 2021-04-21 | $378.13 | $383.15 | $377.38 | $382.95 | $379.54 | 655,617 |
| 2021-04-20 | $382.06 | $383.69 | $376.88 | $378.96 | $375.58 | 481,333 |
| 2021-04-19 | $384.81 | $386.65 | $380.56 | $382.84 | $379.43 | 369,368 |
| 2021-04-16 | $388.04 | $388.04 | $385.00 | $386.49 | $383.04 | 322,732 |
| 2021-04-15 | $384.37 | $387.32 | $384.37 | $387.09 | $383.64 | 417,486 |
| 2021-04-14 | $385.00 | $385.48 | $379.86 | $380.62 | $377.23 | 491,998 |
| 2021-04-13 | $382.08 | $385.00 | $381.67 | $384.79 | $381.36 | 441,593 |
| 2021-04-12 | $380.89 | $381.86 | $378.52 | $380.69 | $377.30 | 362,514 |
| 2021-04-09 | $377.35 | $382.11 | $376.45 | $381.95 | $378.54 | 321,686 |
| 2021-04-08 | $376.39 | $378.80 | $375.99 | $378.80 | $375.42 | 421,077 |
| 2021-04-07 | $371.55 | $373.81 | $370.10 | $373.12 | $369.79 | 257,856 |
| 2021-04-06 | $372.00 | $374.02 | $370.23 | $371.78 | $368.46 | 260,920 |
| 2021-04-05 | $368.64 | $373.15 | $367.79 | $372.45 | $369.13 | 531,927 |
| 2021-04-01 | $363.24 | $366.10 | $363.00 | $365.97 | $362.71 | 405,711 |
| 2021-03-31 | $355.02 | $360.92 | $355.02 | $358.49 | $355.29 | 437,540 |
| 2021-03-30 | $352.62 | $353.26 | $349.52 | $352.65 | $349.51 | 282,145 |
| 2021-03-29 | $356.76 | $357.73 | $352.86 | $354.90 | $351.74 | 431,482 |
| 2021-03-26 | $349.30 | $357.97 | $349.09 | $357.59 | $354.40 | 366,632 |
| 2021-03-25 | $347.82 | $350.99 | $344.80 | $349.89 | $346.16 | 438,253 |
| 2021-03-24 | $357.39 | $357.43 | $349.81 | $349.81 | $346.08 | 364,116 |
| 2021-03-23 | $358.94 | $360.23 | $354.26 | $355.26 | $351.47 | 302,471 |
| 2021-03-22 | $353.02 | $359.76 | $352.86 | $357.96 | $354.14 | 880,567 |
| 2021-03-19 | $352.11 | $354.03 | $349.00 | $351.54 | $347.79 | 405,520 |
| 2021-03-18 | $358.23 | $359.02 | $351.29 | $351.75 | $348.00 | 482,204 |
| 2021-03-17 | $360.01 | $365.33 | $356.99 | $363.40 | $359.53 | 575,864 |
| 2021-03-16 | $363.94 | $367.07 | $361.22 | $363.29 | $359.42 | 642,590 |
| 2021-03-15 | $357.32 | $361.43 | $356.08 | $361.35 | $357.50 | 443,254 |
| 2021-03-12 | $355.25 | $356.99 | $352.68 | $356.95 | $353.15 | 401,591 |
| 2021-03-11 | $356.18 | $361.48 | $356.18 | $359.57 | $355.74 | 538,777 |
| 2021-03-10 | $357.01 | $357.01 | $350.65 | $350.90 | $347.16 | 643,981 |
| 2021-03-09 | $348.40 | $354.61 | $347.67 | $352.40 | $348.64 | 1,076,591 |
| 2021-03-08 | $347.96 | $350.14 | $339.12 | $339.41 | $335.79 | 776,634 |
| 2021-03-05 | $347.15 | $349.33 | $335.60 | $348.40 | $344.69 | 1,013,371 |
| 2021-03-04 | $350.68 | $353.02 | $338.46 | $342.85 | $339.20 | 1,144,334 |
| 2021-03-03 | $360.80 | $361.48 | $351.38 | $351.82 | $348.07 | 555,040 |
| 2021-03-02 | $369.18 | $369.57 | $361.50 | $361.75 | $357.89 | 442,195 |
| 2021-03-01 | $362.50 | $368.65 | $360.91 | $368.26 | $364.34 | 668,116 |
| 2021-02-26 | $357.54 | $361.66 | $352.50 | $356.50 | $352.70 | 659,455 |
| 2021-02-25 | $364.95 | $367.29 | $352.66 | $353.97 | $350.20 | 674,523 |
| 2021-02-24 | $360.66 | $368.02 | $356.80 | $367.62 | $363.70 | 671,264 |
| 2021-02-23 | $358.00 | $364.82 | $350.31 | $362.63 | $358.77 | 1,148,959 |
| 2021-02-22 | $369.05 | $370.07 | $364.44 | $364.71 | $360.82 | 487,653 |
| 2021-02-19 | $375.62 | $376.33 | $372.05 | $373.81 | $369.83 | 301,937 |
| 2021-02-18 | $371.05 | $374.05 | $368.49 | $373.36 | $369.38 | 366,237 |
| 2021-02-17 | $375.75 | $376.00 | $371.00 | $375.08 | $371.08 | 445,005 |
| 2021-02-16 | $382.13 | $382.73 | $377.63 | $379.14 | $375.10 | 424,784 |
| 2021-02-12 | $377.74 | $380.79 | $376.31 | $380.61 | $376.55 | 297,300 |
| 2021-02-11 | $376.69 | $378.66 | $375.15 | $378.48 | $374.45 | 555,466 |
| 2021-02-10 | $376.79 | $377.22 | $371.23 | $374.40 | $370.41 | 392,415 |
| 2021-02-09 | $373.87 | $376.35 | $373.87 | $375.07 | $371.07 | 554,348 |
| 2021-02-08 | $372.62 | $375.00 | $372.00 | $374.95 | $370.95 | 406,313 |
| 2021-02-05 | $372.22 | $372.22 | $369.43 | $370.70 | $366.75 | 363,641 |
| 2021-02-04 | $366.49 | $370.63 | $365.51 | $370.63 | $366.68 | 377,784 |
| 2021-02-03 | $367.12 | $367.36 | $363.39 | $364.51 | $360.63 | 417,219 |
| 2021-02-02 | $364.10 | $366.76 | $363.40 | $365.86 | $361.96 | 450,823 |
| 2021-02-01 | $355.43 | $361.63 | $352.99 | $360.12 | $356.28 | 697,787 |
| 2021-01-29 | $357.97 | $359.09 | $349.25 | $351.30 | $347.56 | 990,737 |
| 2021-01-28 | $359.75 | $365.00 | $358.58 | $359.64 | $355.81 | 469,275 |
| 2021-01-27 | $363.15 | $364.00 | $354.57 | $357.74 | $353.93 | 1,350,942 |
| 2021-01-26 | $367.58 | $367.95 | $364.38 | $365.07 | $361.18 | 793,950 |
| 2021-01-25 | $368.18 | $369.52 | $357.41 | $366.24 | $362.34 | 784,946 |
| 2021-01-22 | $363.05 | $365.17 | $362.41 | $363.79 | $359.91 | 462,010 |
| 2021-01-21 | $362.83 | $365.81 | $360.63 | $364.86 | $360.97 | 455,810 |
| 2021-01-20 | $356.79 | $361.69 | $356.79 | $360.68 | $356.84 | 495,175 |
| 2021-01-19 | $352.10 | $354.65 | $350.96 | $353.98 | $350.21 | 503,090 |
| 2021-01-15 | $352.93 | $354.65 | $348.80 | $349.62 | $345.89 | 519,729 |
| 2021-01-14 | $356.53 | $357.66 | $352.84 | $353.34 | $349.57 | 418,725 |
| 2021-01-13 | $354.09 | $356.90 | $353.52 | $355.56 | $351.77 | 484,156 |
| 2021-01-12 | $354.34 | $354.91 | $350.24 | $353.79 | $350.02 | 1,820,196 |
| 2021-01-11 | $354.65 | $356.95 | $352.42 | $354.31 | $350.53 | 665,202 |
| 2021-01-08 | $357.00 | $358.67 | $353.50 | $357.36 | $353.55 | 539,738 |
| 2021-01-07 | $348.59 | $355.55 | $348.54 | $354.77 | $350.99 | 558,361 |
| 2021-01-06 | $346.07 | $351.40 | $343.89 | $344.95 | $341.27 | 780,698 |
| 2021-01-05 | $347.05 | $350.92 | $347.01 | $350.77 | $347.03 | 445,994 |
| 2021-01-04 | $355.38 | $355.53 | $343.15 | $347.91 | $344.20 | 810,171 |
| 2020-12-31 | $353.70 | $354.39 | $351.10 | $353.79 | $350.02 | 411,043 |
| 2020-12-30 | $354.55 | $355.08 | $352.84 | $353.48 | $349.71 | 354,644 |
| 2020-12-29 | $357.24 | $357.69 | $352.33 | $353.01 | $349.25 | 532,899 |
| 2020-12-28 | $356.25 | $356.48 | $353.48 | $355.36 | $351.57 | 607,346 |
| 2020-12-24 | $351.27 | $353.67 | $351.27 | $352.88 | $349.12 | 182,443 |
| 2020-12-23 | $354.47 | $354.86 | $350.50 | $350.55 | $346.81 | 388,665 |
| 2020-12-22 | $352.16 | $355.07 | $350.79 | $353.77 | $350.00 | 525,129 |
| 2020-12-21 | $345.77 | $350.16 | $342.56 | $349.99 | $346.26 | 603,608 |
| 2020-12-18 | $350.77 | $350.81 | $347.45 | $349.06 | $345.34 | 378,216 |
| 2020-12-17 | $349.26 | $350.49 | $348.33 | $350.00 | $346.27 | 487,619 |
| 2020-12-16 | $345.59 | $348.35 | $344.46 | $347.53 | $343.15 | 372,971 |
| 2020-12-15 | $342.81 | $345.02 | $341.21 | $345.02 | $340.67 | 470,274 |
| 2020-12-14 | $339.36 | $342.16 | $339.17 | $339.38 | $335.10 | 308,580 |
| 2020-12-11 | $336.49 | $338.00 | $334.08 | $337.93 | $333.67 | 423,996 |
| 2020-12-10 | $334.89 | $339.87 | $334.11 | $338.53 | $334.26 | 796,332 |
| 2020-12-09 | $344.19 | $344.91 | $335.75 | $337.04 | $332.79 | 938,299 |
| 2020-12-08 | $342.45 | $345.26 | $341.29 | $344.10 | $339.76 | 417,064 |
| 2020-12-07 | $341.83 | $343.56 | $341.49 | $342.55 | $338.23 | 448,781 |
| 2020-12-04 | $338.66 | $341.70 | $338.03 | $341.70 | $337.39 | 369,408 |
| 2020-12-03 | $338.31 | $340.25 | $337.24 | $337.91 | $333.65 | 288,366 |
| 2020-12-02 | $336.83 | $338.04 | $334.14 | $337.70 | $333.44 | 363,350 |
| 2020-12-01 | $337.55 | $339.93 | $335.83 | $338.11 | $333.85 | 718,374 |
| 2020-11-30 | $333.24 | $335.50 | $328.80 | $335.33 | $331.10 | 390,303 |
| 2020-11-27 | $332.54 | $334.10 | $332.27 | $333.09 | $328.89 | 217,870 |
| 2020-11-25 | $330.33 | $331.37 | $329.00 | $330.64 | $326.47 | 317,124 |
| 2020-11-24 | $326.59 | $329.67 | $323.96 | $329.10 | $324.95 | 475,584 |
| 2020-11-23 | $326.05 | $327.85 | $322.50 | $325.24 | $321.14 | 414,732 |
| 2020-11-20 | $327.86 | $328.50 | $324.91 | $325.03 | $320.93 | 320,194 |
| 2020-11-19 | $324.23 | $327.95 | $322.60 | $327.66 | $323.53 | 307,542 |
| 2020-11-18 | $327.39 | $328.53 | $324.11 | $324.11 | $320.02 | 364,748 |
| 2020-11-17 | $327.11 | $329.18 | $325.56 | $327.52 | $323.39 | 374,232 |
| 2020-11-16 | $326.25 | $329.00 | $324.40 | $328.47 | $324.33 | 551,566 |
| 2020-11-13 | $325.05 | $325.88 | $322.16 | $325.27 | $321.17 | 313,125 |
| 2020-11-12 | $325.57 | $327.11 | $321.36 | $322.73 | $318.66 | 372,487 |
| 2020-11-11 | $321.05 | $326.22 | $320.47 | $325.26 | $321.16 | 683,508 |
| 2020-11-10 | $320.85 | $323.19 | $314.58 | $317.50 | $313.50 | 1,256,675 |
| 2020-11-09 | $336.25 | $336.25 | $323.64 | $324.20 | $320.11 | 905,218 |
| 2020-11-06 | $325.36 | $328.38 | $321.24 | $327.62 | $323.49 | 489,322 |
| 2020-11-05 | $323.99 | $326.69 | $323.10 | $326.10 | $321.99 | 929,985 |
| 2020-11-04 | $313.35 | $318.17 | $310.00 | $316.04 | $312.06 | 919,849 |
| 2020-11-03 | $300.83 | $306.07 | $299.63 | $304.02 | $300.19 | 897,154 |
| 2020-11-02 | $300.38 | $302.45 | $295.41 | $298.61 | $294.85 | 619,406 |
| 2020-10-30 | $301.05 | $302.58 | $294.79 | $297.99 | $294.23 | 842,579 |
| 2020-10-29 | $301.99 | $308.28 | $301.48 | $304.88 | $301.04 | 734,809 |
| 2020-10-28 | $307.22 | $307.31 | $300.02 | $300.62 | $296.83 | 803,662 |
| 2020-10-27 | $313.29 | $314.29 | $311.67 | $313.12 | $309.17 | 412,119 |
| 2020-10-26 | $315.36 | $317.63 | $307.84 | $311.72 | $307.79 | 601,252 |
| 2020-10-23 | $319.28 | $319.81 | $315.99 | $318.60 | $314.58 | 261,461 |
| 2020-10-22 | $320.17 | $321.37 | $314.73 | $318.79 | $314.77 | 452,252 |
| 2020-10-21 | $320.88 | $323.49 | $319.40 | $320.06 | $316.03 | 322,250 |
| 2020-10-20 | $321.93 | $324.61 | $319.70 | $321.21 | $317.16 | 820,950 |
| 2020-10-19 | $327.79 | $328.97 | $319.67 | $320.80 | $316.76 | 536,796 |
| 2020-10-16 | $328.57 | $329.73 | $325.78 | $325.78 | $321.67 | 398,543 |
| 2020-10-15 | $322.23 | $327.32 | $321.13 | $326.82 | $322.70 | 581,839 |
| 2020-10-14 | $330.89 | $332.29 | $325.55 | $328.06 | $323.93 | 1,087,658 |
| 2020-10-13 | $332.69 | $333.37 | $328.78 | $329.91 | $325.75 | 948,355 |
| 2020-10-12 | $328.33 | $333.46 | $326.22 | $331.52 | $327.34 | 655,980 |
| 2020-10-09 | $319.78 | $323.37 | $319.63 | $323.37 | $319.29 | 442,603 |
| 2020-10-08 | $319.31 | $319.69 | $317.15 | $318.00 | $313.99 | 1,189,139 |
| 2020-10-07 | $313.93 | $317.19 | $313.93 | $316.61 | $312.62 | 532,870 |
| 2020-10-06 | $314.41 | $317.74 | $309.43 | $310.73 | $306.81 | 627,489 |
| 2020-10-05 | $310.41 | $315.07 | $310.41 | $315.07 | $311.10 | 721,833 |
| 2020-10-02 | $307.96 | $313.13 | $306.85 | $308.07 | $304.19 | 1,038,564 |
| 2020-10-01 | $315.59 | $316.18 | $313.43 | $315.33 | $311.36 | 701,291 |
| 2020-09-30 | $309.23 | $314.58 | $308.69 | $311.45 | $307.52 | 731,676 |
| 2020-09-29 | $309.87 | $311.15 | $308.74 | $309.15 | $305.25 | 542,718 |
| 2020-09-28 | $309.15 | $310.00 | $306.85 | $310.00 | $306.09 | 668,404 |
| 2020-09-25 | $297.24 | $305.13 | $295.49 | $304.36 | $300.52 | 647,218 |
| 2020-09-24 | $292.75 | $300.51 | $292.59 | $296.88 | $293.14 | 728,258 |
| 2020-09-23 | $304.96 | $305.27 | $294.97 | $295.97 | $292.24 | 745,826 |
| 2020-09-22 | $303.60 | $305.67 | $298.34 | $305.09 | $301.24 | 819,075 |
| 2020-09-21 | $292.37 | $300.22 | $291.18 | $300.11 | $296.33 | 1,370,525 |
| 2020-09-18 | $302.59 | $302.65 | $293.66 | $297.37 | $293.62 | 1,109,843 |
| 2020-09-17 | $297.55 | $303.60 | $297.10 | $301.80 | $298.00 | 893,522 |
| 2020-09-16 | $310.34 | $310.74 | $304.37 | $304.53 | $300.69 | 674,057 |
| 2020-09-15 | $310.68 | $311.01 | $306.95 | $309.16 | $305.26 | 774,607 |
| 2020-09-14 | $304.38 | $307.27 | $303.15 | $305.82 | $301.97 | 720,359 |
| 2020-09-11 | $305.02 | $305.44 | $295.79 | $299.45 | $295.68 | 1,249,805 |
| 2020-09-10 | $313.50 | $314.18 | $300.94 | $302.58 | $298.06 | 1,171,500 |
| 2020-09-09 | $306.59 | $312.17 | $303.38 | $309.10 | $304.48 | 1,211,720 |
| 2020-09-08 | $302.26 | $309.00 | $299.21 | $299.64 | $295.17 | 2,107,481 |
| 2020-09-04 | $316.49 | $320.84 | $299.81 | $313.29 | $308.61 | 2,330,460 |
| 2020-09-03 | $332.76 | $332.76 | $315.92 | $318.35 | $313.60 | 2,155,121 |
| 2020-09-02 | $340.74 | $340.74 | $332.28 | $338.36 | $333.31 | 1,136,341 |
| 2020-09-01 | $331.78 | $336.29 | $330.26 | $335.96 | $330.94 | 858,891 |
| 2020-08-31 | $328.29 | $330.32 | $326.51 | $328.15 | $323.25 | 643,040 |
| 2020-08-28 | $325.47 | $328.11 | $325.23 | $327.15 | $322.27 | 748,222 |
| 2020-08-27 | $325.67 | $326.62 | $321.29 | $324.02 | $319.18 | 682,485 |
| 2020-08-26 | $320.88 | $325.14 | $320.45 | $324.22 | $319.38 | 638,563 |
| 2020-08-25 | $315.70 | $317.88 | $314.86 | $317.65 | $312.91 | 513,588 |
| 2020-08-24 | $318.21 | $318.42 | $313.59 | $316.14 | $311.42 | 568,290 |
| 2020-08-21 | $310.77 | $314.04 | $310.56 | $313.59 | $308.91 | 645,610 |
| 2020-08-20 | $305.54 | $310.93 | $304.82 | $310.36 | $305.73 | 457,952 |
| 2020-08-19 | $307.51 | $309.06 | $306.00 | $306.41 | $301.83 | 434,266 |
| 2020-08-18 | $306.72 | $307.79 | $304.43 | $306.89 | $302.31 | 411,206 |
| 2020-08-17 | $305.13 | $306.50 | $305.07 | $305.98 | $301.41 | 408,487 |
| 2020-08-14 | $304.24 | $304.64 | $301.94 | $303.38 | $298.85 | 413,251 |
| 2020-08-13 | $303.75 | $306.50 | $302.89 | $304.13 | $299.59 | 764,166 |
| 2020-08-12 | $299.38 | $304.01 | $299.00 | $303.39 | $298.86 | 1,069,026 |
| 2020-08-11 | $301.29 | $302.81 | $296.51 | $296.88 | $292.45 | 629,370 |
| 2020-08-10 | $303.93 | $304.36 | $298.22 | $302.23 | $297.72 | 681,985 |
| 2020-08-07 | $307.14 | $307.14 | $300.70 | $303.19 | $298.66 | 1,024,349 |
| 2020-08-06 | $304.58 | $308.47 | $303.40 | $308.17 | $303.57 | 553,600 |
| 2020-08-05 | $304.27 | $305.20 | $303.12 | $304.50 | $299.95 | 517,733 |
| 2020-08-04 | $301.94 | $303.24 | $300.43 | $303.17 | $298.64 | 905,829 |
| 2020-08-03 | $299.48 | $303.24 | $298.76 | $302.18 | $297.67 | 952,961 |
| 2020-07-31 | $293.12 | $295.33 | $288.13 | $295.27 | $290.86 | 782,162 |
| 2020-07-30 | $284.36 | $288.72 | $282.74 | $288.48 | $284.17 | 439,426 |
| 2020-07-29 | $283.46 | $287.63 | $283.46 | $287.04 | $282.75 | 402,800 |
| 2020-07-28 | $285.07 | $285.70 | $282.06 | $282.21 | $278.00 | 443,266 |
| 2020-07-27 | $282.67 | $285.96 | $282.24 | $285.62 | $281.36 | 698,112 |
| 2020-07-24 | $280.16 | $282.89 | $276.39 | $280.86 | $276.67 | 1,299,607 |
| 2020-07-23 | $290.60 | $292.43 | $283.17 | $284.53 | $280.28 | 1,057,569 |
| 2020-07-22 | $289.97 | $292.94 | $289.59 | $291.70 | $287.34 | 600,969 |
| 2020-07-21 | $294.94 | $294.94 | $288.62 | $289.52 | $285.20 | 774,287 |
| 2020-07-20 | $285.65 | $293.04 | $284.37 | $292.34 | $287.98 | 657,359 |
| 2020-07-17 | $284.75 | $285.69 | $282.20 | $284.86 | $280.61 | 484,730 |
| 2020-07-16 | $283.81 | $284.50 | $280.98 | $283.18 | $278.95 | 519,683 |
| 2020-07-15 | $287.78 | $288.87 | $283.10 | $286.80 | $282.52 | 850,885 |
| 2020-07-14 | $279.37 | $285.35 | $276.14 | $285.02 | $280.76 | 1,042,240 |
| 2020-07-13 | $290.68 | $292.44 | $281.00 | $281.65 | $277.44 | 1,405,938 |
| 2020-07-10 | $288.17 | $288.60 | $285.28 | $288.23 | $283.93 | 583,724 |
| 2020-07-09 | $290.00 | $290.06 | $284.41 | $288.79 | $284.48 | 602,700 |
| 2020-07-08 | $284.67 | $287.63 | $283.61 | $287.63 | $283.34 | 566,044 |
| 2020-07-07 | $284.95 | $288.12 | $282.36 | $282.72 | $278.50 | 788,084 |
| 2020-07-06 | $284.46 | $287.19 | $284.12 | $285.34 | $281.08 | 780,773 |
| 2020-07-02 | $281.96 | $283.30 | $280.24 | $280.90 | $276.71 | 820,604 |
| 2020-07-01 | $278.65 | $280.89 | $277.53 | $279.37 | $275.20 | 945,645 |
| 2020-06-30 | $273.61 | $279.51 | $273.53 | $278.71 | $274.55 | 748,434 |
| 2020-06-29 | $271.28 | $273.74 | $267.46 | $273.74 | $269.65 | 868,813 |
| 2020-06-26 | $275.50 | $276.02 | $269.91 | $270.98 | $266.93 | 879,670 |
| 2020-06-25 | $272.71 | $276.30 | $269.82 | $276.08 | $271.96 | 629,970 |
| 2020-06-24 | $277.71 | $279.23 | $270.88 | $272.46 | $268.39 | 911,559 |
| 2020-06-23 | $279.16 | $282.04 | $278.43 | $278.76 | $274.60 | 695,264 |
| 2020-06-22 | $272.38 | $277.18 | $271.97 | $276.94 | $272.81 | 551,964 |
| 2020-06-19 | $277.72 | $278.02 | $271.40 | $272.58 | $267.86 | 638,057 |
| 2020-06-18 | $272.62 | $274.70 | $272.01 | $274.40 | $269.65 | 666,298 |
| 2020-06-17 | $275.19 | $275.56 | $272.61 | $272.91 | $268.18 | 540,394 |
| 2020-06-16 | $274.24 | $275.36 | $269.00 | $273.12 | $268.39 | 1,103,739 |
| 2020-06-15 | $259.17 | $268.45 | $258.61 | $267.49 | $262.86 | 744,958 |
| 2020-06-12 | $268.57 | $269.38 | $259.66 | $264.20 | $259.62 | 1,116,172 |
| 2020-06-11 | $270.96 | $272.17 | $260.73 | $260.99 | $256.47 | 1,337,321 |
| 2020-06-10 | $274.81 | $278.78 | $274.10 | $276.76 | $271.97 | 641,198 |
| 2020-06-09 | $270.62 | $274.18 | $270.32 | $272.70 | $267.98 | 638,818 |
| 2020-06-08 | $270.20 | $272.17 | $267.90 | $272.09 | $267.38 | 1,388,574 |
| 2020-06-05 | $266.05 | $271.17 | $265.12 | $270.43 | $265.74 | 713,753 |
| 2020-06-04 | $265.71 | $267.11 | $262.41 | $264.05 | $259.48 | 706,393 |
| 2020-06-03 | $265.27 | $267.35 | $264.30 | $266.67 | $262.05 | 716,604 |
| 2020-06-02 | $262.37 | $264.21 | $259.66 | $264.21 | $259.63 | 570,732 |
| 2020-06-01 | $259.98 | $262.48 | $259.09 | $261.87 | $257.33 | 1,017,631 |
| 2020-05-29 | $258.44 | $261.70 | $256.54 | $261.03 | $256.51 | 738,513 |
| 2020-05-28 | $257.59 | $262.55 | $257.00 | $257.81 | $253.34 | 702,469 |
| 2020-05-27 | $256.75 | $258.36 | $250.91 | $258.33 | $253.85 | 836,748 |
| 2020-05-26 | $261.90 | $261.90 | $256.45 | $256.90 | $252.45 | 763,066 |
| 2020-05-22 | $255.07 | $256.90 | $254.01 | $256.72 | $252.27 | 521,144 |
| 2020-05-21 | $258.49 | $259.36 | $254.93 | $255.47 | $251.04 | 704,782 |
| 2020-05-20 | $256.53 | $259.17 | $256.21 | $258.67 | $254.19 | 708,963 |
| 2020-05-19 | $254.04 | $256.97 | $252.88 | $252.88 | $248.50 | 708,897 |
| 2020-05-18 | $252.59 | $255.09 | $251.95 | $253.65 | $249.26 | 900,486 |
| 2020-05-15 | $242.77 | $247.68 | $242.10 | $247.68 | $243.39 | 665,344 |
| 2020-05-14 | $241.31 | $246.50 | $238.58 | $246.23 | $241.96 | 799,810 |
| 2020-05-13 | $248.13 | $249.76 | $240.16 | $243.30 | $239.08 | 1,162,850 |
| 2020-05-12 | $254.37 | $254.91 | $247.70 | $247.70 | $243.41 | 3,593,130 |
| 2020-05-11 | $249.79 | $254.66 | $249.35 | $253.14 | $248.75 | 1,383,069 |
| 2020-05-08 | $250.35 | $251.71 | $248.54 | $251.41 | $247.05 | 774,306 |
| 2020-05-07 | $247.02 | $249.11 | $246.68 | $247.74 | $243.45 | 812,373 |
| 2020-05-06 | $243.66 | $245.71 | $242.16 | $243.36 | $239.14 | 711,968 |
| 2020-05-05 | $240.65 | $244.47 | $240.45 | $241.62 | $237.43 | 899,892 |
| 2020-05-04 | $233.33 | $238.14 | $232.57 | $237.94 | $233.82 | 614,285 |
| 2020-05-01 | $236.57 | $239.32 | $234.06 | $235.05 | $230.98 | 929,747 |
| 2020-04-30 | $244.09 | $244.09 | $240.33 | $242.00 | $237.81 | 836,594 |
| 2020-04-29 | $238.46 | $244.20 | $237.75 | $243.52 | $239.30 | 948,400 |
| 2020-04-28 | $239.50 | $239.66 | $233.27 | $233.55 | $229.50 | 843,130 |
| 2020-04-27 | $236.16 | $237.01 | $235.00 | $236.55 | $232.45 | 885,956 |
| 2020-04-24 | $230.24 | $234.09 | $228.71 | $233.89 | $229.84 | 856,590 |
| 2020-04-23 | $231.13 | $233.77 | $229.09 | $229.38 | $225.41 | 600,064 |
| 2020-04-22 | $227.57 | $231.74 | $226.65 | $230.56 | $226.57 | 673,941 |
| 2020-04-21 | $228.48 | $229.00 | $220.85 | $222.14 | $218.29 | 1,049,520 |
| 2020-04-20 | $232.49 | $235.30 | $231.61 | $231.66 | $227.65 | 1,313,058 |
| 2020-04-17 | $236.04 | $236.33 | $232.05 | $235.57 | $231.49 | 1,008,287 |
| 2020-04-16 | $232.19 | $232.54 | $228.24 | $231.84 | $227.82 | 1,248,053 |
| 2020-04-15 | $229.88 | $231.08 | $227.59 | $229.46 | $225.48 | 911,873 |
| 2020-04-14 | $230.53 | $235.00 | $229.51 | $234.54 | $230.48 | 1,617,610 |
| 2020-04-13 | $224.28 | $225.44 | $220.62 | $225.39 | $221.49 | 1,013,741 |
| 2020-04-09 | $227.64 | $228.55 | $223.22 | $224.88 | $220.98 | 1,711,046 |
| 2020-04-08 | $220.71 | $225.29 | $219.04 | $224.35 | $220.46 | 1,060,859 |
| 2020-04-07 | $228.18 | $228.18 | $217.86 | $218.09 | $214.31 | 1,735,361 |
| 2020-04-06 | $211.58 | $221.27 | $210.17 | $219.76 | $215.95 | 1,179,734 |
| 2020-04-03 | $205.05 | $207.09 | $200.00 | $202.51 | $199.00 | 501,568 |
| 2020-04-02 | $200.84 | $206.32 | $200.01 | $205.83 | $202.26 | 761,285 |
| 2020-04-01 | $204.86 | $208.80 | $200.22 | $201.88 | $198.38 | 1,204,262 |
| 2020-03-31 | $215.94 | $219.25 | $210.75 | $211.90 | $208.23 | 1,475,480 |
| 2020-03-30 | $209.80 | $216.50 | $209.73 | $216.14 | $212.40 | 1,532,570 |
| 2020-03-27 | $210.94 | $214.54 | $207.30 | $207.91 | $204.31 | 1,439,492 |
| 2020-03-26 | $207.26 | $217.94 | $207.26 | $217.53 | $213.76 | 1,659,195 |
| 2020-03-25 | $206.88 | $214.12 | $200.72 | $204.87 | $201.32 | 1,817,153 |
| 2020-03-24 | $197.20 | $204.95 | $196.01 | $204.77 | $201.22 | 1,559,609 |
| 2020-03-23 | $186.98 | $190.33 | $179.45 | $185.49 | $182.28 | 1,724,899 |
| 2020-03-20 | $200.00 | $201.92 | $186.79 | $187.15 | $183.91 | 1,563,625 |
| 2020-03-19 | $191.57 | $201.56 | $187.11 | $195.00 | $191.62 | 1,325,955 |
| 2020-03-18 | $189.28 | $198.00 | $183.01 | $194.69 | $191.32 | 3,808,753 |
| 2020-03-17 | $194.11 | $204.56 | $187.58 | $201.46 | $197.97 | 1,583,867 |
| 2020-03-16 | $193.27 | $206.58 | $190.00 | $190.01 | $186.72 | 1,889,250 |
| 2020-03-13 | $210.62 | $219.89 | $199.26 | $219.63 | $215.82 | 2,070,159 |
| 2020-03-12 | $203.30 | $214.08 | $197.76 | $197.84 | $194.41 | 3,458,210 |
| 2020-03-11 | $224.29 | $225.54 | $216.15 | $219.43 | $215.63 | 1,579,945 |
| 2020-03-10 | $225.68 | $230.52 | $217.59 | $230.52 | $226.53 | 3,023,273 |
| 2020-03-09 | $217.52 | $227.11 | $215.45 | $217.65 | $213.10 | 2,517,471 |
| 2020-03-06 | $232.99 | $237.22 | $229.49 | $235.83 | $230.90 | 1,685,317 |
| 2020-03-05 | $242.27 | $246.85 | $239.43 | $240.94 | $235.91 | 948,149 |
| 2020-03-04 | $244.43 | $248.90 | $240.71 | $248.72 | $243.52 | 951,058 |
| 2020-03-03 | $249.60 | $251.20 | $236.48 | $238.97 | $233.98 | 2,090,633 |
| 2020-03-02 | $239.38 | $248.02 | $234.98 | $248.02 | $242.84 | 2,175,251 |
| 2020-02-28 | $224.37 | $237.33 | $223.79 | $235.65 | $230.73 | 3,535,785 |
| 2020-02-27 | $238.22 | $243.75 | $233.60 | $233.60 | $228.72 | 2,513,811 |
| 2020-02-26 | $246.32 | $251.89 | $244.52 | $246.35 | $241.20 | 1,788,943 |
| 2020-02-25 | $256.00 | $256.88 | $244.76 | $245.78 | $240.64 | 1,792,282 |
| 2020-02-24 | $252.18 | $257.25 | $249.00 | $253.85 | $248.55 | 1,955,426 |
| 2020-02-21 | $269.22 | $269.50 | $262.94 | $264.68 | $259.15 | 1,140,199 |
| 2020-02-20 | $272.89 | $273.51 | $266.84 | $270.68 | $265.02 | 856,250 |
| 2020-02-19 | $271.72 | $273.73 | $271.72 | $273.21 | $267.50 | 659,256 |
| 2020-02-18 | $269.27 | $270.63 | $268.72 | $270.19 | $264.54 | 721,764 |
| 2020-02-14 | $270.73 | $271.76 | $269.86 | $271.18 | $265.51 | 482,434 |
| 2020-02-13 | $268.76 | $271.46 | $268.31 | $270.09 | $264.45 | 512,517 |
| 2020-02-12 | $269.53 | $270.72 | $268.10 | $270.64 | $264.98 | 513,858 |
| 2020-02-11 | $270.65 | $270.85 | $267.00 | $267.79 | $262.19 | 536,299 |
| 2020-02-10 | $263.57 | $268.34 | $263.45 | $268.28 | $262.67 | 550,101 |
| 2020-02-07 | $266.11 | $267.09 | $264.40 | $264.98 | $259.44 | 578,646 |
| 2020-02-06 | $266.43 | $267.48 | $265.14 | $267.48 | $261.89 | 517,956 |
| 2020-02-05 | $268.35 | $268.62 | $263.45 | $265.35 | $259.81 | 757,084 |
| 2020-02-04 | $261.73 | $264.53 | $261.10 | $264.10 | $258.58 | 830,090 |
| 2020-02-03 | $254.45 | $257.89 | $254.22 | $257.37 | $251.99 | 975,034 |
| 2020-01-31 | $259.97 | $260.00 | $253.27 | $254.18 | $248.87 | 941,551 |
| 2020-01-30 | $258.88 | $261.36 | $257.38 | $261.21 | $255.75 | 565,929 |
| 2020-01-29 | $260.82 | $261.37 | $258.38 | $259.14 | $253.72 | 647,987 |
| 2020-01-28 | $256.14 | $259.47 | $255.68 | $258.88 | $253.47 | 622,414 |
| 2020-01-27 | $254.06 | $255.95 | $251.44 | $254.05 | $248.74 | 1,071,402 |
| 2020-01-24 | $263.49 | $263.99 | $259.25 | $260.26 | $254.82 | 788,384 |
| 2020-01-23 | $260.47 | $261.61 | $259.41 | $261.61 | $256.14 | 464,059 |
| 2020-01-22 | $261.07 | $262.13 | $260.07 | $260.32 | $254.88 | 763,004 |
| 2020-01-21 | $258.88 | $260.79 | $258.74 | $259.25 | $253.83 | 734,303 |
| 2020-01-17 | $259.23 | $259.77 | $257.83 | $259.63 | $254.20 | 541,745 |
| 2020-01-16 | $256.36 | $258.14 | $256.02 | $258.10 | $252.71 | 564,874 |
| 2020-01-15 | $254.69 | $255.99 | $253.82 | $254.61 | $249.29 | 747,800 |
| 2020-01-14 | $255.91 | $256.19 | $254.12 | $254.40 | $249.08 | 965,583 |
| 2020-01-13 | $253.54 | $255.87 | $253.39 | $255.76 | $250.42 | 592,571 |
| 2020-01-10 | $253.96 | $254.27 | $251.91 | $252.38 | $247.11 | 604,360 |
| 2020-01-09 | $252.31 | $253.02 | $251.08 | $252.93 | $247.64 | 576,873 |
| 2020-01-08 | $247.69 | $251.16 | $247.38 | $250.12 | $244.89 | 621,504 |
| 2020-01-07 | $247.87 | $248.56 | $247.02 | $247.51 | $242.34 | 387,097 |
| 2020-01-06 | $244.43 | $247.63 | $243.84 | $247.54 | $242.37 | 524,902 |
| 2020-01-03 | $245.93 | $248.39 | $245.90 | $246.72 | $241.56 | 1,632,350 |
| 2020-01-02 | $247.05 | $249.36 | $246.64 | $249.34 | $244.13 | 1,415,127 |
| 2019-12-31 | $243.31 | $245.05 | $243.00 | $244.85 | $239.73 | 374,332 |
| 2019-12-30 | $245.50 | $245.63 | $242.10 | $244.18 | $239.08 | 507,012 |
| 2019-12-27 | $246.71 | $246.75 | $244.93 | $245.64 | $240.51 | 349,465 |
| 2019-12-26 | $244.32 | $245.73 | $244.32 | $245.73 | $240.60 | 301,469 |
| 2019-12-24 | $244.10 | $244.24 | $243.27 | $243.85 | $238.75 | 234,601 |
| 2019-12-23 | $243.92 | $244.32 | $243.35 | $243.83 | $238.73 | 430,651 |
| 2019-12-20 | $243.11 | $243.34 | $242.47 | $243.01 | $237.93 | 519,514 |
| 2019-12-19 | $240.32 | $241.70 | $240.20 | $241.66 | $236.61 | 524,580 |
| 2019-12-18 | $240.37 | $240.93 | $239.89 | $240.08 | $235.06 | 405,994 |
| 2019-12-17 | $240.94 | $240.99 | $239.57 | $240.00 | $234.98 | 497,820 |
| 2019-12-16 | $240.01 | $241.35 | $240.00 | $240.46 | $235.44 | 529,271 |
| 2019-12-13 | $237.64 | $239.50 | $236.85 | $238.97 | $233.34 | 540,375 |
| 2019-12-12 | $234.64 | $237.76 | $233.88 | $237.43 | $231.84 | 613,871 |
| 2019-12-11 | $234.20 | $235.25 | $233.64 | $235.14 | $229.60 | 342,071 |
| 2019-12-10 | $233.95 | $234.77 | $233.21 | $233.60 | $228.10 | 730,279 |
| 2019-12-09 | $234.55 | $235.15 | $233.58 | $233.70 | $228.20 | 304,964 |
| 2019-12-06 | $234.20 | $235.07 | $233.99 | $234.91 | $229.38 | 390,141 |
| 2019-12-05 | $232.52 | $232.76 | $231.40 | $232.36 | $226.89 | 353,978 |
| 2019-12-04 | $232.32 | $232.50 | $231.41 | $231.72 | $226.27 | 522,697 |
| 2019-12-03 | $228.99 | $231.01 | $228.01 | $230.94 | $225.50 | 578,948 |
| 2019-12-02 | $236.42 | $236.49 | $231.73 | $232.79 | $227.31 | 516,297 |
| 2019-11-29 | $236.48 | $236.87 | $236.08 | $236.15 | $230.59 | 189,453 |
| 2019-11-27 | $236.49 | $237.15 | $235.85 | $237.15 | $231.57 | 321,515 |
| 2019-11-26 | $235.66 | $236.32 | $235.36 | $235.69 | $230.14 | 461,866 |
| 2019-11-25 | $233.13 | $235.60 | $232.79 | $235.56 | $230.01 | 2,035,105 |
| 2019-11-22 | $232.99 | $233.33 | $231.19 | $232.15 | $226.68 | 345,381 |
| 2019-11-21 | $233.27 | $233.28 | $231.74 | $232.21 | $226.74 | 362,961 |
| 2019-11-20 | $234.07 | $234.95 | $231.65 | $233.48 | $227.98 | 809,665 |
| 2019-11-19 | $234.81 | $235.34 | $233.66 | $234.71 | $229.18 | 599,484 |
| 2019-11-18 | $233.28 | $234.36 | $232.40 | $233.94 | $228.43 | 344,255 |
| 2019-11-15 | $232.98 | $233.40 | $232.35 | $233.39 | $227.90 | 320,207 |
| 2019-11-14 | $230.91 | $231.56 | $230.30 | $231.46 | $226.01 | 450,729 |
| 2019-11-13 | $230.23 | $231.89 | $230.22 | $231.74 | $226.28 | 299,288 |
| 2019-11-12 | $230.69 | $232.00 | $230.18 | $231.22 | $225.78 | 386,713 |
| 2019-11-11 | $228.89 | $230.73 | $228.61 | $230.49 | $225.06 | 323,372 |
| 2019-11-08 | $228.27 | $230.20 | $227.46 | $230.20 | $224.78 | 341,006 |
| 2019-11-07 | $228.76 | $230.23 | $228.37 | $228.97 | $223.58 | 442,680 |
| 2019-11-06 | $227.37 | $227.37 | $226.03 | $227.13 | $221.78 | 353,813 |
| 2019-11-05 | $228.23 | $228.23 | $226.60 | $227.36 | $222.01 | 477,354 |
| 2019-11-04 | $228.35 | $228.45 | $227.23 | $227.58 | $222.22 | 370,693 |
| 2019-11-01 | $224.58 | $226.55 | $224.13 | $226.55 | $221.22 | 569,035 |
| 2019-10-31 | $224.38 | $224.41 | $222.29 | $223.64 | $218.38 | 343,220 |
| 2019-10-30 | $223.04 | $224.10 | $221.70 | $223.90 | $218.63 | 348,623 |
| 2019-10-29 | $224.17 | $224.49 | $222.40 | $222.40 | $217.16 | 295,778 |
| 2019-10-28 | $223.22 | $224.48 | $223.13 | $224.22 | $218.94 | 862,472 |
| 2019-10-25 | $219.00 | $221.81 | $219.00 | $221.68 | $216.46 | 275,576 |
| 2019-10-24 | $218.00 | $219.18 | $217.36 | $219.04 | $213.88 | 256,742 |
| 2019-10-23 | $215.00 | $216.03 | $214.50 | $215.74 | $210.66 | 247,068 |
| 2019-10-22 | $218.98 | $219.67 | $215.45 | $215.52 | $210.45 | 354,820 |
| 2019-10-21 | $217.54 | $218.64 | $216.89 | $218.48 | $213.34 | 240,489 |
| 2019-10-18 | $218.19 | $218.45 | $214.81 | $216.31 | $211.22 | 317,716 |
| 2019-10-17 | $219.77 | $220.16 | $217.48 | $218.62 | $213.47 | 326,771 |
| 2019-10-16 | $219.44 | $219.44 | $217.98 | $218.83 | $213.68 | 352,185 |
| 2019-10-15 | $219.12 | $221.31 | $218.94 | $220.76 | $215.56 | 384,894 |
| 2019-10-14 | $218.27 | $219.26 | $218.25 | $218.49 | $213.35 | 283,226 |
| 2019-10-11 | $217.88 | $220.43 | $217.88 | $218.50 | $213.36 | 782,722 |
| 2019-10-10 | $213.96 | $216.27 | $213.94 | $215.35 | $210.28 | 326,846 |
| 2019-10-09 | $213.16 | $214.84 | $212.85 | $214.06 | $209.02 | 362,351 |
| 2019-10-08 | $213.72 | $214.02 | $210.94 | $211.05 | $206.08 | 483,088 |
| 2019-10-07 | $215.17 | $216.90 | $214.98 | $215.23 | $210.16 | 347,192 |
| 2019-10-04 | $213.64 | $216.12 | $213.63 | $215.91 | $210.83 | 397,868 |
| 2019-10-03 | $209.52 | $212.34 | $206.92 | $212.32 | $207.32 | 505,187 |
| 2019-10-02 | $212.18 | $212.30 | $208.01 | $209.61 | $204.68 | 601,601 |
| 2019-10-01 | $216.51 | $217.91 | $213.39 | $213.61 | $208.58 | 522,619 |
| 2019-09-30 | $214.05 | $216.00 | $213.70 | $215.55 | $210.48 | 356,932 |
| 2019-09-27 | $216.60 | $216.68 | $211.61 | $213.22 | $208.20 | 518,563 |
| 2019-09-26 | $216.17 | $217.04 | $214.80 | $216.36 | $211.27 | 262,065 |
| 2019-09-25 | $214.21 | $217.62 | $212.23 | $216.99 | $211.07 | 350,964 |
| 2019-09-24 | $218.14 | $219.00 | $213.63 | $214.43 | $208.58 | 543,328 |
| 2019-09-23 | $216.25 | $217.53 | $215.70 | $216.88 | $210.96 | 296,345 |
| 2019-09-20 | $219.39 | $219.44 | $215.55 | $216.40 | $210.49 | 395,104 |
| 2019-09-19 | $218.84 | $220.56 | $218.37 | $218.72 | $212.75 | 467,688 |
| 2019-09-18 | $217.93 | $218.29 | $215.25 | $218.23 | $212.27 | 277,981 |
| 2019-09-17 | $217.43 | $218.25 | $217.01 | $218.11 | $212.16 | 196,443 |
| 2019-09-16 | $215.87 | $217.77 | $215.46 | $217.33 | $211.40 | 291,050 |
| 2019-09-13 | $218.88 | $219.00 | $217.37 | $217.54 | $211.60 | 285,158 |
| 2019-09-12 | $219.50 | $221.00 | $218.35 | $219.09 | $213.11 | 1,671,392 |
| 2019-09-11 | $216.39 | $218.20 | $215.94 | $218.07 | $212.12 | 289,795 |
| 2019-09-10 | $215.72 | $215.85 | $213.30 | $215.85 | $209.96 | 439,623 |
| 2019-09-09 | $219.49 | $219.67 | $215.63 | $216.93 | $211.01 | 700,387 |
| 2019-09-06 | $219.41 | $219.52 | $218.20 | $218.61 | $212.64 | 274,898 |
| 2019-09-05 | $217.27 | $219.77 | $217.20 | $218.92 | $212.95 | 438,811 |
| 2019-09-04 | $213.22 | $214.58 | $213.06 | $214.58 | $208.72 | 250,898 |
| 2019-09-03 | $211.96 | $212.64 | $210.15 | $210.93 | $205.17 | 460,505 |
| 2019-08-30 | $214.99 | $215.22 | $211.96 | $213.56 | $207.73 | 317,501 |
| 2019-08-29 | $212.84 | $214.35 | $212.29 | $213.70 | $207.87 | 415,887 |
| 2019-08-28 | $208.77 | $210.38 | $207.16 | $210.00 | $204.27 | 300,675 |
| 2019-08-27 | $211.83 | $212.18 | $208.75 | $209.90 | $204.17 | 362,468 |
| 2019-08-26 | $210.37 | $210.68 | $208.86 | $210.42 | $204.68 | 377,284 |
| 2019-08-23 | $213.47 | $215.51 | $207.05 | $207.79 | $202.12 | 626,031 |
| 2019-08-22 | $215.71 | $216.15 | $212.85 | $214.64 | $208.78 | 259,492 |
| 2019-08-21 | $214.75 | $215.75 | $214.15 | $215.15 | $209.28 | 372,287 |
| 2019-08-20 | $213.36 | $214.34 | $212.39 | $212.69 | $206.89 | 339,429 |
| 2019-08-19 | $213.84 | $214.46 | $212.60 | $213.64 | $207.81 | 659,245 |
| 2019-08-16 | $208.82 | $211.10 | $208.29 | $210.53 | $204.78 | 354,802 |
| 2019-08-15 | $207.36 | $207.77 | $205.06 | $206.81 | $201.17 | 643,217 |
| 2019-08-14 | $209.78 | $210.51 | $206.55 | $207.22 | $201.56 | 2,258,233 |
| 2019-08-13 | $208.63 | $214.54 | $208.16 | $213.79 | $207.96 | 423,821 |
| 2019-08-12 | $210.21 | $210.67 | $207.82 | $208.77 | $203.07 | 453,939 |
| 2019-08-09 | $212.89 | $213.32 | $210.10 | $211.58 | $205.81 | 358,856 |
| 2019-08-08 | $210.52 | $214.10 | $210.12 | $214.02 | $208.18 | 1,096,390 |
| 2019-08-07 | $205.27 | $209.25 | $204.14 | $208.85 | $203.15 | 462,768 |
| 2019-08-06 | $206.97 | $208.27 | $205.17 | $207.43 | $201.77 | 695,591 |
| 2019-08-05 | $207.58 | $207.61 | $202.62 | $204.44 | $198.86 | 1,097,035 |
| 2019-08-02 | $215.51 | $216.00 | $211.44 | $213.20 | $207.38 | 686,780 |
| 2019-08-01 | $218.74 | $223.20 | $216.18 | $217.25 | $211.32 | 880,611 |
| 2019-07-31 | $222.52 | $222.96 | $216.05 | $218.35 | $212.39 | 664,969 |
| 2019-07-30 | $221.24 | $222.43 | $220.88 | $221.58 | $215.53 | 231,186 |
| 2019-07-29 | $223.28 | $223.67 | $220.96 | $222.93 | $216.85 | 528,844 |
| 2019-07-26 | $222.57 | $223.59 | $222.53 | $223.28 | $217.19 | 253,894 |
| 2019-07-25 | $222.89 | $222.89 | $221.27 | $221.74 | $215.69 | 384,996 |
| 2019-07-24 | $220.99 | $223.37 | $220.86 | $223.32 | $217.23 | 333,005 |
| 2019-07-23 | $221.29 | $221.29 | $219.50 | $221.25 | $215.21 | 316,571 |
| 2019-07-22 | $218.51 | $220.57 | $218.51 | $220.00 | $214.00 | 354,091 |
| 2019-07-19 | $220.67 | $220.90 | $217.53 | $217.64 | $211.70 | 369,364 |
| 2019-07-18 | $217.00 | $219.14 | $216.52 | $218.83 | $212.86 | 348,316 |
| 2019-07-17 | $217.92 | $218.65 | $217.29 | $217.29 | $211.36 | 218,007 |
| 2019-07-16 | $219.51 | $219.51 | $217.37 | $217.82 | $211.88 | 1,653,005 |
| 2019-07-15 | $219.59 | $220.00 | $219.12 | $219.68 | $213.68 | 280,595 |
| 2019-07-12 | $217.93 | $219.16 | $217.69 | $219.14 | $213.16 | 304,501 |
| 2019-07-11 | $217.24 | $218.15 | $216.65 | $217.40 | $211.47 | 381,626 |
| 2019-07-10 | $216.15 | $218.01 | $216.14 | $216.68 | $210.77 | 610,066 |
| 2019-07-09 | $212.95 | $215.23 | $212.89 | $215.03 | $209.16 | 848,708 |
| 2019-07-08 | $214.35 | $214.49 | $213.32 | $214.22 | $208.37 | 251,102 |
| 2019-07-05 | $214.63 | $216.10 | $213.64 | $215.82 | $209.93 | 275,679 |
| 2019-07-03 | $215.03 | $216.15 | $214.62 | $216.15 | $210.25 | 239,453 |
| 2019-07-02 | $213.75 | $214.61 | $213.30 | $214.61 | $208.75 | 355,312 |
| 2019-07-01 | $215.37 | $215.66 | $213.03 | $213.98 | $208.14 | 894,344 |
| 2019-06-28 | $211.20 | $211.38 | $209.85 | $210.89 | $205.13 | 632,690 |
| 2019-06-27 | $210.37 | $210.97 | $209.93 | $210.48 | $204.74 | 392,647 |
| 2019-06-26 | $209.44 | $211.13 | $209.44 | $209.51 | $203.79 | 278,906 |
| 2019-06-25 | $211.21 | $211.32 | $207.29 | $207.52 | $201.86 | 470,394 |
| 2019-06-24 | $211.80 | $212.18 | $211.22 | $211.22 | $205.46 | 286,348 |
| 2019-06-21 | $212.18 | $213.17 | $211.26 | $211.40 | $205.63 | 481,604 |
| 2019-06-20 | $213.40 | $214.04 | $211.47 | $213.16 | $206.72 | 467,125 |
| 2019-06-19 | $209.84 | $210.75 | $208.50 | $210.26 | $203.91 | 377,020 |
| 2019-06-18 | $207.86 | $210.50 | $207.34 | $209.25 | $202.93 | 402,510 |
| 2019-06-17 | $205.58 | $206.70 | $205.39 | $205.80 | $199.58 | 274,360 |
| 2019-06-14 | $205.70 | $206.06 | $204.68 | $205.39 | $199.18 | 248,046 |
| 2019-06-13 | $207.39 | $207.87 | $206.59 | $207.25 | $200.99 | 1,036,671 |
| 2019-06-12 | $206.86 | $207.26 | $206.06 | $206.65 | $200.41 | 395,464 |
| 2019-06-11 | $210.07 | $210.31 | $206.47 | $207.55 | $201.28 | 1,218,086 |
| 2019-06-10 | $207.24 | $209.95 | $207.18 | $207.80 | $201.52 | 799,342 |
| 2019-06-07 | $203.04 | $206.73 | $202.80 | $205.55 | $199.34 | 403,920 |
| 2019-06-06 | $200.20 | $202.50 | $199.36 | $202.02 | $195.92 | 552,482 |
| 2019-06-05 | $199.75 | $200.27 | $197.40 | $199.81 | $193.77 | 818,074 |
| 2019-06-04 | $193.38 | $197.37 | $192.51 | $197.26 | $191.30 | 433,915 |
| 2019-06-03 | $194.79 | $195.70 | $189.69 | $190.92 | $185.15 | 837,617 |
| 2019-05-31 | $195.23 | $196.32 | $194.39 | $194.46 | $188.58 | 480,025 |
| 2019-05-30 | $197.12 | $198.20 | $196.45 | $197.64 | $191.67 | 404,736 |
| 2019-05-29 | $196.51 | $197.70 | $195.39 | $196.48 | $190.54 | 786,632 |
| 2019-05-28 | $199.05 | $200.36 | $197.81 | $197.81 | $191.83 | 418,795 |
| 2019-05-24 | $199.50 | $200.39 | $198.27 | $198.43 | $192.43 | 292,188 |
| 2019-05-23 | $199.39 | $199.51 | $196.96 | $198.27 | $192.28 | 791,689 |
| 2019-05-22 | $201.78 | $203.25 | $201.78 | $201.94 | $195.84 | 314,718 |
| 2019-05-21 | $202.58 | $203.71 | $202.31 | $203.17 | $197.03 | 307,409 |
| 2019-05-20 | $200.85 | $202.07 | $199.59 | $200.43 | $194.37 | 640,908 |
| 2019-05-17 | $203.88 | $206.83 | $203.79 | $204.00 | $197.84 | 404,754 |
| 2019-05-16 | $204.18 | $207.39 | $203.98 | $206.05 | $199.82 | 795,005 |
| 2019-05-15 | $200.48 | $204.60 | $200.38 | $203.94 | $197.78 | 1,531,746 |
| 2019-05-14 | $199.60 | $203.01 | $199.58 | $201.87 | $195.77 | 662,547 |
| 2019-05-13 | $200.89 | $201.88 | $197.95 | $198.54 | $192.54 | 1,560,252 |
| 2019-05-10 | $204.66 | $207.44 | $201.66 | $206.55 | $200.31 | 523,917 |
| 2019-05-09 | $204.98 | $206.57 | $202.31 | $205.97 | $199.75 | 917,897 |
| 2019-05-08 | $207.19 | $209.06 | $206.61 | $207.36 | $201.09 | 704,600 |
| 2019-05-07 | $209.82 | $210.70 | $205.83 | $207.74 | $201.46 | 1,050,434 |
| 2019-05-06 | $208.74 | $212.56 | $207.90 | $212.25 | $205.84 | 1,000,538 |
| 2019-05-03 | $212.60 | $213.88 | $212.12 | $213.69 | $207.23 | 323,556 |
| 2019-05-02 | $212.58 | $214.07 | $210.37 | $211.61 | $205.22 | 817,910 |
| 2019-05-01 | $215.41 | $215.77 | $212.59 | $212.59 | $206.17 | 461,003 |
| 2019-04-30 | $213.02 | $213.67 | $211.67 | $213.41 | $206.96 | 1,413,084 |
| 2019-04-29 | $212.91 | $213.77 | $212.83 | $213.03 | $206.59 | 1,509,970 |
| 2019-04-26 | $212.37 | $212.91 | $210.61 | $212.89 | $206.46 | 1,700,691 |
| 2019-04-25 | $214.64 | $215.04 | $212.15 | $213.34 | $206.89 | 626,470 |
| 2019-04-24 | $213.61 | $214.65 | $213.33 | $213.61 | $207.16 | 486,947 |
| 2019-04-23 | $211.49 | $213.70 | $211.25 | $213.47 | $207.02 | 1,969,508 |
| 2019-04-22 | $209.55 | $211.08 | $209.35 | $211.04 | $204.66 | 493,869 |
| 2019-04-18 | $210.29 | $210.44 | $208.84 | $210.39 | $204.03 | 383,459 |
| 2019-04-17 | $210.45 | $210.59 | $209.16 | $210.01 | $203.66 | 583,181 |
| 2019-04-16 | $209.11 | $209.66 | $208.36 | $209.26 | $202.94 | 402,977 |
| 2019-04-15 | $208.53 | $208.98 | $207.25 | $208.36 | $202.06 | 395,638 |
| 2019-04-12 | $208.16 | $208.40 | $207.02 | $208.36 | $202.06 | 387,649 |
| 2019-04-11 | $207.44 | $207.55 | $206.53 | $207.02 | $200.76 | 357,315 |
| 2019-04-10 | $205.76 | $207.14 | $205.65 | $207.12 | $200.86 | 551,808 |
| 2019-04-09 | $205.52 | $206.37 | $205.10 | $205.48 | $199.27 | 698,662 |
| 2019-04-08 | $205.17 | $206.46 | $204.16 | $206.43 | $200.19 | 530,934 |
| 2019-04-05 | $205.33 | $205.84 | $204.99 | $205.61 | $199.40 | 407,562 |
| 2019-04-04 | $205.71 | $206.10 | $203.25 | $204.64 | $198.46 | 421,355 |
| 2019-04-03 | $205.27 | $206.77 | $204.95 | $205.74 | $199.52 | 542,241 |
| 2019-04-02 | $203.42 | $204.31 | $202.84 | $204.02 | $197.86 | 469,626 |
| 2019-04-01 | $202.75 | $203.61 | $201.50 | $203.44 | $197.29 | 793,653 |
| 2019-03-29 | $200.15 | $200.71 | $199.47 | $200.63 | $194.57 | 413,284 |
| 2019-03-28 | $198.32 | $199.45 | $197.33 | $198.62 | $192.62 | 436,267 |
| 2019-03-27 | $199.38 | $200.00 | $195.87 | $197.79 | $191.81 | 542,882 |
| 2019-03-26 | $199.46 | $200.81 | $197.95 | $199.04 | $193.03 | 454,343 |
| 2019-03-25 | $198.11 | $199.06 | $196.50 | $197.89 | $191.91 | 541,907 |
| 2019-03-22 | $202.71 | $203.56 | $198.63 | $198.70 | $192.70 | 984,558 |
| 2019-03-21 | $198.87 | $204.24 | $198.87 | $203.88 | $197.72 | 476,736 |
| 2019-03-20 | $200.00 | $201.11 | $198.19 | $199.52 | $192.93 | 722,781 |
| 2019-03-19 | $200.51 | $200.97 | $199.37 | $200.13 | $193.52 | 537,338 |
| 2019-03-18 | $199.16 | $200.27 | $198.37 | $199.65 | $193.05 | 567,411 |
| 2019-03-15 | $197.26 | $199.73 | $197.19 | $198.89 | $192.32 | 473,769 |
| 2019-03-14 | $196.72 | $197.25 | $196.11 | $196.68 | $190.18 | 368,681 |
| 2019-03-13 | $195.99 | $197.47 | $195.58 | $196.29 | $189.80 | 650,229 |
| 2019-03-12 | $194.56 | $195.78 | $193.93 | $195.07 | $188.62 | 1,331,216 |
| 2019-03-11 | $190.67 | $194.23 | $190.67 | $194.11 | $187.70 | 564,768 |
| 2019-03-08 | $187.53 | $190.01 | $187.13 | $189.94 | $183.66 | 452,560 |
| 2019-03-07 | $191.06 | $191.29 | $189.26 | $189.92 | $183.64 | 518,572 |
| 2019-03-06 | $192.83 | $192.85 | $191.32 | $191.58 | $185.25 | 319,723 |
| 2019-03-05 | $193.44 | $193.47 | $192.22 | $192.83 | $186.46 | 359,360 |
| 2019-03-04 | $195.42 | $195.66 | $191.25 | $193.48 | $187.09 | 563,879 |
| 2019-03-01 | $194.86 | $195.00 | $192.99 | $194.60 | $188.17 | 410,652 |
| 2019-02-28 | $193.30 | $194.08 | $192.81 | $193.36 | $186.97 | 273,381 |
| 2019-02-27 | $193.29 | $194.10 | $191.97 | $193.98 | $187.57 | 400,586 |
| 2019-02-26 | $193.11 | $194.50 | $193.01 | $193.98 | $187.57 | 724,102 |
| 2019-02-25 | $194.34 | $194.99 | $193.55 | $193.67 | $187.27 | 929,025 |
| 2019-02-22 | $191.05 | $192.77 | $191.01 | $192.77 | $186.40 | 387,109 |
| 2019-02-21 | $189.87 | $190.91 | $189.08 | $190.23 | $183.94 | 341,340 |
| 2019-02-20 | $190.16 | $190.98 | $189.32 | $190.27 | $183.98 | 1,070,463 |
| 2019-02-19 | $189.42 | $190.55 | $189.19 | $190.00 | $183.72 | 654,829 |
| 2019-02-15 | $189.93 | $190.00 | $188.76 | $189.85 | $183.58 | 389,662 |
| 2019-02-14 | $187.39 | $189.05 | $187.12 | $188.41 | $182.18 | 404,921 |
| 2019-02-13 | $188.57 | $189.18 | $187.74 | $187.97 | $181.76 | 411,157 |
| 2019-02-12 | $186.42 | $187.84 | $186.24 | $187.68 | $181.48 | 579,963 |
| 2019-02-11 | $185.82 | $186.66 | $184.75 | $185.17 | $179.05 | 380,595 |
| 2019-02-08 | $182.30 | $185.07 | $182.18 | $185.07 | $178.95 | 451,407 |
| 2019-02-07 | $184.72 | $185.45 | $182.68 | $183.88 | $177.80 | 514,588 |
| 2019-02-06 | $185.96 | $186.86 | $185.17 | $186.40 | $180.24 | 411,854 |
| 2019-02-05 | $184.70 | $186.15 | $184.60 | $185.75 | $179.61 | 532,257 |
| 2019-02-04 | $181.64 | $184.23 | $181.59 | $184.23 | $178.14 | 436,884 |
| 2019-02-01 | $180.37 | $182.14 | $180.16 | $181.38 | $175.39 | 515,628 |
| 2019-01-31 | $179.19 | $181.15 | $178.73 | $180.16 | $174.21 | 640,683 |
| 2019-01-30 | $177.40 | $180.26 | $176.47 | $179.79 | $173.85 | 851,865 |
| 2019-01-29 | $176.76 | $176.87 | $174.43 | $174.77 | $168.99 | 535,091 |
| 2019-01-28 | $176.30 | $176.59 | $175.10 | $176.54 | $170.71 | 564,318 |
| 2019-01-25 | $177.35 | $179.20 | $176.78 | $178.77 | $172.86 | 633,164 |
| 2019-01-24 | $174.84 | $176.47 | $174.84 | $176.04 | $170.22 | 581,588 |
| 2019-01-23 | $174.52 | $175.85 | $172.43 | $174.25 | $168.49 | 501,457 |
| 2019-01-22 | $175.45 | $175.71 | $172.50 | $173.84 | $168.09 | 1,039,536 |
| 2019-01-18 | $175.67 | $177.20 | $174.67 | $176.75 | $170.91 | 628,272 |
| 2019-01-17 | $172.21 | $175.05 | $171.90 | $174.16 | $168.40 | 582,839 |
| 2019-01-16 | $172.94 | $173.95 | $172.30 | $172.84 | $167.13 | 3,646,633 |
| 2019-01-15 | $170.47 | $172.96 | $170.45 | $172.66 | $166.95 | 436,506 |
| 2019-01-14 | $170.26 | $170.71 | $169.56 | $170.15 | $164.53 | 550,818 |
| 2019-01-11 | $171.08 | $172.00 | $170.74 | $171.85 | $166.17 | 391,315 |
| 2019-01-10 | $170.00 | $172.05 | $169.14 | $171.95 | $166.27 | 402,814 |
| 2019-01-09 | $169.91 | $172.03 | $169.73 | $171.15 | $165.49 | 796,497 |
| 2019-01-08 | $169.07 | $169.69 | $166.94 | $169.04 | $163.45 | 4,255,982 |
| 2019-01-07 | $165.87 | $168.53 | $165.50 | $167.43 | $161.90 | 1,108,029 |
| 2019-01-04 | $161.54 | $166.35 | $161.07 | $165.58 | $160.11 | 731,884 |
| 2019-01-03 | $162.74 | $163.02 | $158.50 | $158.68 | $153.44 | 705,068 |
| 2019-01-02 | $163.55 | $167.77 | $163.34 | $166.93 | $161.41 | 861,163 |
| 2018-12-31 | $166.61 | $167.33 | $165.41 | $166.83 | $161.32 | 965,983 |
| 2018-12-28 | $166.53 | $167.93 | $163.79 | $165.17 | $159.71 | 1,232,638 |
| 2018-12-27 | $161.98 | $165.51 | $159.03 | $165.51 | $160.04 | 1,026,435 |
| 2018-12-26 | $155.94 | $164.16 | $155.10 | $164.16 | $158.73 | 1,532,376 |
| 2018-12-24 | $157.41 | $159.25 | $154.72 | $154.81 | $149.69 | 1,099,848 |
| 2018-12-21 | $163.43 | $165.65 | $158.14 | $158.90 | $153.65 | 1,495,624 |
| 2018-12-20 | $166.22 | $167.82 | $161.55 | $163.97 | $158.55 | 1,619,246 |
| 2018-12-19 | $170.22 | $173.00 | $165.29 | $166.82 | $161.31 | 1,194,184 |
| 2018-12-18 | $170.25 | $171.75 | $168.91 | $170.28 | $164.65 | 969,525 |
| 2018-12-17 | $172.27 | $173.19 | $167.61 | $168.87 | $163.29 | 3,788,116 |
| 2018-12-14 | $174.91 | $175.91 | $172.62 | $172.87 | $167.16 | 678,841 |
| 2018-12-13 | $178.02 | $178.86 | $176.08 | $177.00 | $171.15 | 476,843 |
| 2018-12-12 | $178.86 | $180.37 | $177.60 | $177.63 | $171.14 | 605,087 |
| 2018-12-11 | $178.73 | $178.97 | $174.73 | $176.05 | $169.62 | 859,832 |
| 2018-12-10 | $172.90 | $176.61 | $171.90 | $175.97 | $169.54 | 860,137 |
| 2018-12-07 | $179.20 | $179.99 | $172.86 | $173.67 | $167.33 | 735,272 |
| 2018-12-06 | $175.44 | $179.89 | $174.55 | $179.89 | $173.32 | 919,847 |
| 2018-12-04 | $185.31 | $185.45 | $179.07 | $179.35 | $172.80 | 690,982 |
| 2018-12-03 | $187.15 | $187.52 | $184.53 | $186.52 | $179.71 | 1,336,188 |
| 2018-11-30 | $181.23 | $182.78 | $180.30 | $182.67 | $176.00 | 425,038 |
| 2018-11-29 | $181.86 | $182.23 | $179.81 | $180.88 | $174.27 | 485,295 |
| 2018-11-28 | $177.62 | $182.35 | $177.13 | $182.32 | $175.66 | 611,844 |
| 2018-11-27 | $174.87 | $176.56 | $173.86 | $176.17 | $169.73 | 438,688 |
| 2018-11-26 | $174.40 | $176.07 | $173.61 | $176.03 | $169.60 | 555,435 |
| 2018-11-23 | $171.74 | $173.90 | $171.41 | $172.29 | $166.00 | 208,271 |
| 2018-11-21 | $174.57 | $175.04 | $172.67 | $173.45 | $167.11 | 540,333 |
| 2018-11-20 | $170.76 | $174.33 | $169.68 | $172.00 | $165.72 | 1,628,168 |
| 2018-11-19 | $181.72 | $182.00 | $175.10 | $175.57 | $169.16 | 762,150 |
| 2018-11-16 | $180.98 | $183.69 | $180.69 | $182.77 | $176.09 | 522,069 |
| 2018-11-15 | $178.80 | $183.41 | $177.79 | $183.03 | $176.34 | 2,085,542 |
| 2018-11-14 | $182.42 | $182.98 | $177.63 | $178.56 | $172.04 | 2,561,339 |
| 2018-11-13 | $180.71 | $183.58 | $180.04 | $180.52 | $173.92 | 802,415 |
| 2018-11-12 | $185.25 | $185.55 | $179.96 | $180.44 | $173.85 | 589,269 |
| 2018-11-09 | $188.39 | $188.75 | $185.19 | $186.87 | $180.04 | 463,160 |
| 2018-11-08 | $189.84 | $190.64 | $189.01 | $190.15 | $183.20 | 480,861 |
| 2018-11-07 | $187.17 | $190.58 | $187.00 | $190.50 | $183.54 | 617,768 |
| 2018-11-06 | $183.89 | $186.00 | $183.55 | $185.19 | $178.42 | 522,703 |
| 2018-11-05 | $184.35 | $184.35 | $181.51 | $184.07 | $177.35 | 507,397 |
| 2018-11-02 | $186.71 | $187.76 | $183.05 | $184.51 | $177.77 | 641,806 |
| 2018-11-01 | $185.81 | $188.06 | $184.27 | $187.93 | $181.06 | 686,853 |
| 2018-10-31 | $183.58 | $186.85 | $183.22 | $185.39 | $178.62 | 679,957 |
| 2018-10-30 | $178.16 | $181.18 | $177.41 | $180.97 | $174.36 | 904,126 |
| 2018-10-29 | $184.32 | $185.48 | $175.12 | $178.68 | $172.15 | 973,782 |
| 2018-10-26 | $180.93 | $184.93 | $178.96 | $181.68 | $175.04 | 864,168 |
| 2018-10-25 | $182.03 | $186.33 | $181.71 | $185.40 | $178.63 | 1,115,807 |
| 2018-10-24 | $187.71 | $188.07 | $179.42 | $179.63 | $173.07 | 990,959 |
| 2018-10-23 | $185.14 | $189.08 | $183.02 | $188.07 | $181.20 | 890,141 |
| 2018-10-22 | $188.04 | $189.91 | $186.93 | $188.78 | $181.88 | 752,606 |
| 2018-10-19 | $188.80 | $190.59 | $186.66 | $187.26 | $180.42 | 503,855 |
| 2018-10-18 | $190.81 | $190.81 | $186.67 | $187.80 | $180.94 | 1,090,498 |
| 2018-10-17 | $192.83 | $192.83 | $190.00 | $191.67 | $184.67 | 566,123 |
| 2018-10-16 | $188.88 | $192.94 | $188.50 | $192.35 | $185.32 | 682,880 |
| 2018-10-15 | $188.81 | $189.14 | $186.26 | $186.55 | $179.73 | 655,139 |
| 2018-10-12 | $188.58 | $189.85 | $185.72 | $189.26 | $182.35 | 1,150,423 |
| 2018-10-11 | $185.43 | $188.49 | $182.26 | $183.60 | $176.89 | 1,910,203 |
| 2018-10-10 | $194.38 | $194.38 | $185.84 | $186.20 | $179.40 | 1,403,600 |
| 2018-10-09 | $194.69 | $196.44 | $194.30 | $195.27 | $188.14 | 649,518 |
| 2018-10-08 | $196.50 | $196.80 | $192.57 | $194.76 | $187.64 | 777,144 |
| 2018-10-05 | $199.91 | $200.51 | $195.31 | $197.35 | $190.14 | 752,694 |
| 2018-10-04 | $202.79 | $203.00 | $198.60 | $199.98 | $192.67 | 705,652 |
| 2018-10-03 | $203.50 | $204.44 | $203.22 | $203.56 | $196.12 | 418,737 |
| 2018-10-02 | $202.93 | $204.01 | $202.18 | $202.67 | $195.27 | 646,540 |
| 2018-10-01 | $203.58 | $204.20 | $202.48 | $202.93 | $195.52 | 506,109 |
| 2018-09-28 | $201.37 | $202.79 | $201.27 | $202.56 | $195.16 | 312,649 |
| 2018-09-27 | $201.51 | $202.37 | $201.47 | $201.66 | $194.29 | 388,124 |
| 2018-09-26 | $201.83 | $202.61 | $200.35 | $200.66 | $193.33 | 520,722 |
| 2018-09-25 | $201.56 | $202.03 | $200.86 | $201.61 | $194.24 | 309,610 |
| 2018-09-24 | $199.83 | $201.66 | $198.91 | $201.54 | $194.18 | 438,246 |
| 2018-09-21 | $202.56 | $202.97 | $201.07 | $201.45 | $193.47 | 699,282 |
| 2018-09-20 | $200.86 | $202.13 | $200.13 | $201.77 | $193.77 | 795,659 |
| 2018-09-19 | $200.75 | $201.32 | $198.83 | $199.61 | $191.70 | 507,935 |
| 2018-09-18 | $199.36 | $201.50 | $199.17 | $200.60 | $192.65 | 799,308 |
| 2018-09-17 | $202.12 | $202.37 | $199.07 | $199.29 | $191.39 | 367,743 |
| 2018-09-14 | $202.41 | $203.34 | $201.37 | $202.35 | $194.33 | 372,862 |
| 2018-09-13 | $201.10 | $203.01 | $201.01 | $202.16 | $194.15 | 420,149 |
| 2018-09-12 | $200.09 | $200.12 | $197.53 | $199.85 | $191.93 | 441,324 |
| 2018-09-11 | $198.22 | $200.76 | $197.78 | $200.24 | $192.31 | 513,744 |
| 2018-09-10 | $199.07 | $199.23 | $197.78 | $198.98 | $191.10 | 352,324 |
| 2018-09-07 | $197.79 | $200.13 | $197.45 | $198.25 | $190.39 | 457,264 |
| 2018-09-06 | $199.93 | $200.30 | $197.50 | $198.86 | $190.98 | 510,177 |
| 2018-09-05 | $202.93 | $202.93 | $198.88 | $199.93 | $192.01 | 543,354 |
| 2018-09-04 | $202.44 | $203.18 | $201.21 | $203.09 | $195.04 | 510,743 |
| 2018-08-31 | $201.55 | $203.13 | $201.55 | $202.80 | $194.76 | 331,874 |
| 2018-08-30 | $201.82 | $203.07 | $201.18 | $201.73 | $193.74 | 480,183 |
| 2018-08-29 | $200.32 | $202.35 | $200.32 | $202.22 | $194.21 | 3,916,073 |
| 2018-08-28 | $200.01 | $200.46 | $199.38 | $200.30 | $192.36 | 338,452 |
| 2018-08-27 | $198.74 | $199.60 | $198.25 | $199.35 | $191.45 | 449,356 |
| 2018-08-24 | $196.19 | $197.87 | $196.19 | $197.83 | $189.99 | 367,455 |
| 2018-08-23 | $194.86 | $196.48 | $194.79 | $195.59 | $187.84 | 325,742 |
| 2018-08-22 | $193.64 | $195.29 | $193.35 | $194.97 | $187.24 | 292,436 |
| 2018-08-21 | $194.01 | $195.12 | $193.84 | $193.98 | $186.29 | 345,111 |
| 2018-08-20 | $194.21 | $194.25 | $192.65 | $193.56 | $185.89 | 438,992 |
| 2018-08-17 | $192.44 | $194.08 | $191.88 | $193.74 | $186.06 | 400,721 |
| 2018-08-16 | $193.30 | $193.92 | $192.71 | $193.06 | $185.41 | 333,725 |
| 2018-08-15 | $192.41 | $193.15 | $190.38 | $191.88 | $184.28 | 441,726 |
| 2018-08-14 | $193.03 | $193.77 | $191.94 | $193.59 | $185.92 | 469,941 |
| 2018-08-13 | $193.04 | $194.36 | $192.24 | $192.33 | $184.71 | 389,872 |
| 2018-08-10 | $192.60 | $193.64 | $191.95 | $192.69 | $185.05 | 368,348 |
| 2018-08-09 | $193.94 | $194.77 | $193.78 | $193.96 | $186.27 | 500,809 |
| 2018-08-08 | $193.30 | $194.03 | $192.60 | $193.78 | $186.10 | 427,364 |
| 2018-08-07 | $193.27 | $193.89 | $192.90 | $193.41 | $185.75 | 346,419 |
| 2018-08-06 | $191.42 | $192.66 | $191.14 | $192.64 | $185.01 | 311,075 |
| 2018-08-03 | $191.22 | $191.53 | $189.92 | $191.51 | $183.92 | 357,170 |
| 2018-08-02 | $186.81 | $191.29 | $186.51 | $191.02 | $183.45 | 369,155 |
| 2018-08-01 | $187.50 | $188.75 | $187.13 | $188.30 | $180.84 | 385,684 |
| 2018-07-31 | $186.15 | $187.38 | $184.97 | $186.16 | $178.78 | 540,725 |
| 2018-07-30 | $189.15 | $189.16 | $184.47 | $185.60 | $178.25 | 585,671 |
| 2018-07-27 | $192.98 | $193.00 | $187.81 | $188.99 | $181.50 | 498,841 |
| 2018-07-26 | $192.49 | $193.43 | $192.09 | $192.74 | $185.10 | 471,406 |
| 2018-07-25 | $190.87 | $193.50 | $190.66 | $193.41 | $185.75 | 290,642 |
| 2018-07-24 | $192.11 | $192.86 | $190.07 | $190.66 | $183.10 | 438,643 |
| 2018-07-23 | $189.79 | $191.10 | $188.83 | $190.95 | $183.38 | 348,442 |
| 2018-07-20 | $190.96 | $191.23 | $189.94 | $190.20 | $182.66 | 326,933 |
| 2018-07-19 | $190.20 | $190.95 | $189.89 | $190.33 | $182.79 | 305,349 |
| 2018-07-18 | $190.66 | $190.70 | $189.72 | $190.53 | $182.98 | 300,404 |
| 2018-07-17 | $187.93 | $190.92 | $187.44 | $190.64 | $183.09 | 387,809 |
| 2018-07-16 | $189.81 | $190.09 | $188.81 | $189.10 | $181.61 | 360,575 |
| 2018-07-13 | $190.05 | $190.30 | $189.13 | $189.76 | $182.24 | 320,138 |
| 2018-07-12 | $187.70 | $190.05 | $187.41 | $190.00 | $182.47 | 340,558 |
| 2018-07-11 | $186.46 | $187.70 | $186.11 | $186.83 | $179.43 | 358,971 |
| 2018-07-10 | $187.74 | $188.44 | $187.44 | $187.82 | $180.38 | 859,863 |
| 2018-07-09 | $186.86 | $187.44 | $185.90 | $187.44 | $180.01 | 343,395 |
| 2018-07-06 | $183.92 | $186.13 | $183.41 | $185.83 | $178.47 | 324,234 |
| 2018-07-05 | $182.37 | $183.74 | $181.80 | $183.64 | $176.36 | 597,241 |
| 2018-07-03 | $184.00 | $184.19 | $181.15 | $181.26 | $174.08 | 330,352 |
| 2018-07-02 | $179.99 | $183.30 | $179.67 | $183.30 | $176.04 | 534,730 |
| 2018-06-29 | $182.02 | $183.02 | $181.35 | $181.40 | $174.21 | 354,516 |
| 2018-06-28 | $178.97 | $181.87 | $178.97 | $181.29 | $174.11 | 790,920 |
| 2018-06-27 | $183.08 | $183.82 | $179.67 | $179.73 | $172.14 | 584,851 |
| 2018-06-26 | $182.22 | $183.74 | $181.84 | $182.53 | $174.83 | 555,750 |
| 2018-06-25 | $184.49 | $184.49 | $180.10 | $181.57 | $173.91 | 933,858 |
| 2018-06-22 | $187.27 | $187.27 | $185.25 | $185.87 | $178.03 | 305,782 |
| 2018-06-21 | $189.08 | $189.31 | $186.46 | $186.86 | $178.97 | 655,747 |
| 2018-06-20 | $188.48 | $189.32 | $188.25 | $188.53 | $180.57 | 401,920 |
| 2018-06-19 | $186.91 | $188.02 | $185.47 | $188.01 | $180.08 | 525,348 |
| 2018-06-18 | $187.75 | $189.43 | $187.01 | $189.32 | $181.33 | 387,707 |
| 2018-06-15 | $189.23 | $189.25 | $187.75 | $189.04 | $181.06 | 352,007 |
| 2018-06-14 | $189.45 | $190.46 | $189.28 | $189.76 | $181.75 | 574,450 |
| 2018-06-13 | $189.23 | $190.46 | $188.52 | $188.75 | $180.78 | 417,106 |
| 2018-06-12 | $188.19 | $189.24 | $187.97 | $189.12 | $181.14 | 295,397 |
| 2018-06-11 | $187.92 | $188.41 | $187.35 | $187.86 | $179.93 | 455,178 |
| 2018-06-08 | $186.67 | $188.16 | $186.31 | $187.88 | $179.95 | 354,891 |
| 2018-06-07 | $190.13 | $190.13 | $186.64 | $187.85 | $179.92 | 516,866 |
| 2018-06-06 | $189.11 | $190.00 | $188.27 | $190.00 | $181.98 | 517,855 |
| 2018-06-05 | $188.36 | $189.00 | $188.02 | $188.91 | $180.94 | 626,920 |
| 2018-06-04 | $186.83 | $188.05 | $186.59 | $187.88 | $179.95 | 450,229 |
| 2018-06-01 | $184.16 | $186.32 | $184.16 | $186.32 | $178.46 | 2,113,719 |
| 2018-05-31 | $183.22 | $184.50 | $182.86 | $183.01 | $175.29 | 367,628 |
| 2018-05-30 | $182.81 | $183.55 | $182.49 | $183.20 | $175.47 | 367,480 |
| 2018-05-29 | $182.05 | $182.87 | $180.61 | $181.86 | $174.18 | 369,343 |
| 2018-05-25 | $182.63 | $183.45 | $182.42 | $182.89 | $175.17 | 317,818 |
| 2018-05-24 | $182.96 | $183.19 | $180.91 | $182.85 | $175.13 | 291,272 |
| 2018-05-23 | $180.19 | $182.98 | $180.01 | $182.98 | $175.26 | 316,247 |
| 2018-05-22 | $182.83 | $183.11 | $181.25 | $181.58 | $173.92 | 264,351 |
| 2018-05-21 | $182.22 | $183.16 | $181.11 | $182.01 | $174.33 | 360,009 |
| 2018-05-18 | $180.94 | $181.60 | $180.50 | $180.60 | $172.98 | 279,416 |
| 2018-05-17 | $181.51 | $182.76 | $180.44 | $181.30 | $173.65 | 326,094 |
| 2018-05-16 | $181.48 | $182.55 | $181.09 | $182.20 | $174.51 | 329,923 |
| 2018-05-15 | $181.66 | $181.67 | $180.28 | $181.25 | $173.60 | 672,282 |
| 2018-05-14 | $183.69 | $184.40 | $182.57 | $182.84 | $175.12 | 782,088 |
| 2018-05-11 | $183.30 | $183.76 | $182.42 | $183.07 | $175.34 | 396,149 |
| 2018-05-10 | $182.06 | $183.68 | $181.83 | $183.60 | $175.85 | 577,088 |
| 2018-05-09 | $179.57 | $181.47 | $179.04 | $181.44 | $173.78 | 504,117 |
| 2018-05-08 | $178.13 | $179.15 | $177.42 | $179.09 | $171.53 | 638,158 |
| 2018-05-07 | $177.64 | $179.14 | $177.39 | $178.41 | $170.88 | 749,069 |
| 2018-05-04 | $172.88 | $177.22 | $172.79 | $176.88 | $169.42 | 506,140 |
| 2018-05-03 | $172.44 | $174.21 | $170.76 | $173.61 | $166.28 | 383,832 |
| 2018-05-02 | $174.04 | $174.95 | $172.85 | $173.07 | $165.77 | 390,062 |
| 2018-05-01 | $170.57 | $173.16 | $170.18 | $173.02 | $165.72 | 368,387 |
| 2018-04-30 | $172.06 | $173.31 | $170.45 | $170.96 | $163.74 | 509,895 |
| 2018-04-27 | $174.02 | $174.14 | $170.75 | $171.64 | $164.40 | 386,299 |
| 2018-04-26 | $171.21 | $173.03 | $170.67 | $172.37 | $165.10 | 342,511 |
| 2018-04-25 | $169.59 | $169.66 | $166.80 | $168.94 | $161.81 | 569,939 |
| 2018-04-24 | $173.24 | $173.77 | $167.93 | $169.21 | $162.07 | 640,199 |
| 2018-04-23 | $173.92 | $174.38 | $171.68 | $172.47 | $165.19 | 373,543 |
| 2018-04-20 | $175.20 | $175.28 | $172.54 | $173.19 | $165.88 | 824,268 |
| 2018-04-19 | $176.67 | $176.70 | $175.01 | $175.65 | $168.24 | 380,514 |
| 2018-04-18 | $177.93 | $178.34 | $176.49 | $177.74 | $170.24 | 399,916 |
| 2018-04-17 | $175.99 | $178.57 | $175.67 | $178.04 | $170.53 | 479,172 |
| 2018-04-16 | $174.35 | $175.15 | $173.25 | $174.42 | $167.06 | 343,525 |
| 2018-04-13 | $174.97 | $175.17 | $172.43 | $173.22 | $165.91 | 474,646 |
| 2018-04-12 | $172.87 | $174.69 | $172.60 | $173.91 | $166.57 | 303,533 |
| 2018-04-11 | $171.44 | $173.34 | $170.91 | $171.77 | $164.52 | 389,490 |
| 2018-04-10 | $171.04 | $173.18 | $170.25 | $172.48 | $165.20 | 627,525 |
| 2018-04-09 | $168.44 | $171.67 | $168.20 | $168.34 | $161.24 | 413,386 |
| 2018-04-06 | $169.58 | $171.14 | $166.37 | $167.20 | $160.14 | 493,999 |
| 2018-04-05 | $172.14 | $172.58 | $170.19 | $171.34 | $164.11 | 425,494 |
| 2018-04-04 | $165.09 | $171.13 | $164.62 | $170.62 | $163.42 | 581,177 |
| 2018-04-03 | $168.22 | $168.83 | $165.79 | $168.39 | $161.28 | 644,540 |
| 2018-04-02 | $170.27 | $171.07 | $164.94 | $166.88 | $159.84 | 954,883 |
| 2018-03-29 | $168.64 | $172.72 | $167.48 | $171.00 | $163.78 | 567,194 |
| 2018-03-28 | $168.62 | $170.00 | $166.45 | $167.42 | $160.35 | 849,069 |
| 2018-03-27 | $176.22 | $176.25 | $167.82 | $169.09 | $161.95 | 991,436 |
| 2018-03-26 | $171.97 | $175.19 | $169.65 | $175.03 | $167.64 | 557,145 |
| 2018-03-23 | $172.97 | $173.62 | $168.60 | $168.63 | $161.51 | 806,575 |
| 2018-03-22 | $175.72 | $176.86 | $173.16 | $173.25 | $165.94 | 660,518 |
| 2018-03-21 | $178.48 | $180.25 | $177.47 | $178.03 | $170.52 | 490,098 |
| 2018-03-20 | $178.14 | $179.39 | $177.77 | $178.81 | $171.26 | 404,778 |
| 2018-03-19 | $180.64 | $180.64 | $177.02 | $178.63 | $171.09 | 748,091 |
| 2018-03-16 | $182.73 | $183.29 | $181.95 | $182.21 | $174.52 | 312,911 |
| 2018-03-15 | $182.87 | $183.83 | $181.94 | $182.80 | $174.72 | 388,454 |
| 2018-03-14 | $183.59 | $183.81 | $181.83 | $182.76 | $174.68 | 495,456 |
| 2018-03-13 | $185.81 | $186.36 | $182.10 | $182.72 | $174.65 | 835,199 |
| 2018-03-12 | $184.90 | $185.64 | $184.29 | $184.96 | $176.79 | 778,945 |
| 2018-03-09 | $182.09 | $184.31 | $181.92 | $184.31 | $176.17 | 671,505 |
| 2018-03-08 | $180.62 | $181.07 | $179.70 | $180.74 | $172.75 | 558,570 |
| 2018-03-07 | $177.58 | $180.23 | $177.10 | $180.04 | $172.09 | 651,730 |
| 2018-03-06 | $179.22 | $179.61 | $177.97 | $178.91 | $171.00 | 6,564,453 |
| 2018-03-05 | $175.56 | $178.87 | $175.22 | $178.31 | $170.43 | 473,197 |
| 2018-03-02 | $172.56 | $176.78 | $171.95 | $176.50 | $168.70 | 655,888 |
| 2018-03-01 | $177.84 | $178.42 | $173.05 | $174.55 | $166.84 | 1,265,166 |
| 2018-02-28 | $179.41 | $180.31 | $177.34 | $177.34 | $169.50 | 456,976 |
| 2018-02-27 | $180.33 | $181.08 | $178.51 | $178.51 | $170.62 | 1,280,080 |
| 2018-02-26 | $178.32 | $180.20 | $178.29 | $180.16 | $172.20 | 997,447 |
| 2018-02-23 | $175.33 | $177.51 | $174.98 | $177.51 | $169.67 | 394,491 |
| 2018-02-22 | $174.51 | $175.50 | $173.49 | $173.97 | $166.28 | 410,870 |
| 2018-02-21 | $175.50 | $177.01 | $173.87 | $173.91 | $166.23 | 516,777 |
| 2018-02-20 | $173.39 | $176.11 | $173.28 | $174.78 | $167.06 | 1,619,394 |
| 2018-02-16 | $174.29 | $176.12 | $173.60 | $174.35 | $166.65 | 899,558 |
| 2018-02-15 | $173.10 | $174.79 | $171.11 | $174.79 | $167.07 | 710,977 |
| 2018-02-14 | $167.11 | $171.72 | $166.54 | $171.48 | $163.90 | 622,440 |
| 2018-02-13 | $166.50 | $168.39 | $166.15 | $168.05 | $160.62 | 510,587 |
| 2018-02-12 | $166.21 | $168.50 | $165.10 | $167.53 | $160.13 | 752,627 |
| 2018-02-09 | $163.10 | $165.59 | $157.96 | $164.59 | $157.32 | 1,274,529 |
| 2018-02-08 | $168.25 | $168.40 | $160.60 | $160.71 | $153.61 | 940,392 |
| 2018-02-07 | $169.25 | $170.92 | $167.56 | $167.61 | $160.20 | 1,351,183 |
| 2018-02-06 | $162.80 | $169.86 | $161.61 | $169.51 | $162.02 | 1,689,460 |
| 2018-02-05 | $170.24 | $173.43 | $165.15 | $165.33 | $158.03 | 1,737,095 |
| 2018-02-02 | $175.14 | $175.23 | $171.98 | $172.06 | $164.46 | 772,969 |
| 2018-02-01 | $176.38 | $178.29 | $176.28 | $177.04 | $169.22 | 490,737 |
| 2018-01-31 | $176.95 | $177.49 | $176.05 | $177.17 | $169.34 | 824,950 |
| 2018-01-30 | $176.09 | $176.96 | $175.43 | $175.93 | $168.16 | 817,276 |
| 2018-01-29 | $178.89 | $178.90 | $177.35 | $177.71 | $169.86 | 578,385 |
| 2018-01-26 | $177.54 | $179.19 | $177.26 | $179.19 | $171.27 | 409,151 |
| 2018-01-25 | $177.90 | $178.13 | $175.95 | $176.40 | $168.61 | 697,922 |
| 2018-01-24 | $178.74 | $179.03 | $176.11 | $176.86 | $169.05 | 704,420 |
| 2018-01-23 | $177.72 | $178.61 | $177.69 | $178.45 | $170.57 | 533,598 |
| 2018-01-22 | $175.93 | $177.37 | $175.48 | $177.37 | $169.53 | 477,961 |
| 2018-01-19 | $175.91 | $176.27 | $175.19 | $176.01 | $168.23 | 448,377 |
| 2018-01-18 | $175.32 | $176.07 | $174.93 | $175.64 | $167.88 | 527,580 |
| 2018-01-17 | $173.67 | $175.40 | $173.11 | $175.29 | $167.54 | 469,561 |
| 2018-01-16 | $174.56 | $175.11 | $172.16 | $172.65 | $165.02 | 686,168 |
| 2018-01-12 | $172.22 | $173.61 | $172.00 | $173.43 | $165.77 | 497,975 |
| 2018-01-11 | $171.74 | $172.44 | $171.42 | $172.44 | $164.82 | 462,427 |
| 2018-01-10 | $171.00 | $171.40 | $170.45 | $171.32 | $163.75 | 423,311 |
| 2018-01-09 | $172.63 | $172.73 | $171.47 | $171.88 | $164.29 | 577,215 |
| 2018-01-08 | $171.60 | $172.50 | $171.30 | $172.32 | $164.71 | 635,817 |
| 2018-01-05 | $170.57 | $171.63 | $170.23 | $171.50 | $163.92 | 741,950 |
| 2018-01-04 | $169.51 | $170.16 | $169.23 | $169.69 | $162.19 | 533,793 |
| 2018-01-03 | $167.31 | $168.91 | $167.30 | $168.72 | $161.27 | 699,863 |
| 2018-01-02 | $165.48 | $167.00 | $165.10 | $166.98 | $159.60 | 1,141,904 |
| 2017-12-29 | $165.88 | $165.97 | $164.68 | $164.73 | $157.45 | 428,909 |
| 2017-12-28 | $165.95 | $165.95 | $165.34 | $165.59 | $158.27 | 474,070 |
| 2017-12-27 | $165.17 | $165.70 | $165.05 | $165.44 | $158.13 | 279,437 |
| 2017-12-26 | $165.35 | $165.35 | $164.46 | $165.18 | $157.88 | 326,984 |
| 2017-12-22 | $166.51 | $166.87 | $165.99 | $166.34 | $158.99 | 271,675 |
| 2017-12-21 | $167.29 | $167.57 | $166.39 | $166.54 | $159.18 | 431,730 |
| 2017-12-20 | $167.78 | $167.83 | $166.13 | $166.96 | $159.58 | 584,631 |
| 2017-12-19 | $167.79 | $167.81 | $166.64 | $167.14 | $159.76 | 627,441 |
| 2017-12-18 | $167.63 | $168.18 | $167.50 | $168.03 | $160.61 | 450,063 |
| 2017-12-15 | $165.08 | $166.73 | $164.59 | $166.46 | $159.11 | 486,055 |
| 2017-12-14 | $165.05 | $165.58 | $164.46 | $164.57 | $157.30 | 304,189 |
| 2017-12-13 | $165.58 | $165.95 | $164.99 | $165.16 | $157.44 | 437,246 |
| 2017-12-12 | $165.36 | $165.76 | $164.67 | $164.99 | $157.28 | 332,621 |
| 2017-12-11 | $164.09 | $165.47 | $164.09 | $165.41 | $157.68 | 439,595 |
| 2017-12-08 | $164.08 | $165.14 | $163.81 | $164.10 | $156.43 | 471,988 |
| 2017-12-07 | $162.43 | $163.77 | $162.43 | $163.48 | $155.84 | 867,199 |
| 2017-12-06 | $160.49 | $162.65 | $160.22 | $162.31 | $154.73 | 1,335,346 |
| 2017-12-05 | $160.71 | $163.13 | $159.99 | $161.28 | $153.75 | 1,489,312 |
| 2017-12-04 | $165.12 | $165.36 | $160.79 | $160.91 | $153.39 | 810,271 |
| 2017-12-01 | $164.15 | $164.92 | $161.53 | $164.10 | $156.43 | 1,131,260 |
| 2017-11-30 | $164.48 | $165.47 | $163.68 | $165.01 | $157.30 | 467,801 |
| 2017-11-29 | $167.84 | $167.94 | $162.45 | $163.65 | $156.00 | 885,641 |
| 2017-11-28 | $167.92 | $168.23 | $167.09 | $168.01 | $160.16 | 411,666 |
| 2017-11-27 | $167.64 | $167.93 | $167.13 | $167.59 | $159.76 | 326,120 |
| 2017-11-24 | $167.17 | $167.85 | $167.05 | $167.77 | $159.93 | 192,237 |
| 2017-11-22 | $167.37 | $167.37 | $166.63 | $166.81 | $159.02 | 353,959 |
| 2017-11-21 | $166.06 | $167.28 | $165.95 | $167.25 | $159.44 | 357,136 |
| 2017-11-20 | $164.90 | $165.39 | $164.78 | $165.22 | $157.50 | 370,835 |
| 2017-11-17 | $165.35 | $165.37 | $164.47 | $164.64 | $156.95 | 306,663 |
| 2017-11-16 | $164.35 | $165.85 | $164.25 | $165.48 | $157.75 | 607,783 |
| 2017-11-15 | $163.69 | $163.87 | $162.71 | $163.23 | $155.60 | 465,546 |
| 2017-11-14 | $164.33 | $164.68 | $163.60 | $164.48 | $156.80 | 535,500 |
| 2017-11-13 | $164.28 | $164.87 | $164.02 | $164.77 | $157.07 | 247,013 |
| 2017-11-10 | $164.51 | $164.91 | $164.13 | $164.80 | $157.10 | 293,325 |
| 2017-11-09 | $164.97 | $165.08 | $163.02 | $164.74 | $157.04 | 597,916 |
| 2017-11-08 | $165.30 | $166.24 | $164.84 | $166.22 | $158.45 | 294,050 |
| 2017-11-07 | $165.56 | $165.56 | $164.60 | $165.26 | $157.54 | 425,053 |
| 2017-11-06 | $164.70 | $165.38 | $164.65 | $165.33 | $157.61 | 438,172 |
| 2017-11-03 | $164.22 | $164.74 | $163.13 | $164.59 | $156.90 | 897,618 |
| 2017-11-02 | $163.06 | $163.40 | $162.03 | $163.29 | $155.66 | 327,069 |
| 2017-11-01 | $164.00 | $164.11 | $162.28 | $163.17 | $155.55 | 749,965 |
| 2017-10-31 | $163.08 | $163.61 | $162.41 | $163.23 | $155.60 | 716,470 |
| 2017-10-30 | $162.16 | $162.95 | $161.66 | $162.52 | $154.93 | 584,837 |
| 2017-10-27 | $160.50 | $162.40 | $160.41 | $161.99 | $154.42 | 751,101 |
| 2017-10-26 | $158.08 | $158.47 | $157.70 | $157.96 | $150.58 | 655,406 |
| 2017-10-25 | $157.50 | $158.19 | $156.12 | $157.30 | $149.95 | 600,891 |
| 2017-10-24 | $157.61 | $158.12 | $157.16 | $157.88 | $150.50 | 1,543,131 |
| 2017-10-23 | $158.42 | $158.42 | $157.17 | $157.37 | $150.02 | 335,579 |
| 2017-10-20 | $157.80 | $158.24 | $157.65 | $157.94 | $150.56 | 321,954 |
| 2017-10-19 | $156.56 | $156.89 | $155.60 | $156.89 | $149.56 | 285,835 |
| 2017-10-18 | $157.40 | $157.70 | $156.91 | $157.41 | $150.06 | 257,006 |
| 2017-10-17 | $156.89 | $156.93 | $156.50 | $156.87 | $149.54 | 346,640 |
| 2017-10-16 | $156.90 | $157.09 | $156.45 | $156.95 | $149.62 | 275,372 |
| 2017-10-13 | $156.49 | $156.86 | $156.09 | $156.53 | $149.22 | 303,112 |
| 2017-10-12 | $155.61 | $156.37 | $155.53 | $155.82 | $148.54 | 658,978 |
| 2017-10-11 | $154.97 | $155.74 | $154.90 | $155.70 | $148.43 | 276,571 |
| 2017-10-10 | $155.48 | $155.94 | $154.33 | $155.07 | $147.83 | 244,797 |
| 2017-10-09 | $154.93 | $155.35 | $154.77 | $154.97 | $147.73 | 308,916 |
| 2017-10-06 | $153.84 | $154.69 | $153.63 | $154.63 | $147.41 | 291,779 |
| 2017-10-05 | $153.36 | $154.25 | $153.07 | $154.16 | $146.96 | 277,410 |
| 2017-10-04 | $152.58 | $152.95 | $152.06 | $152.72 | $145.59 | 354,015 |
| 2017-10-03 | $152.68 | $152.87 | $152.42 | $152.81 | $145.67 | 408,981 |
| 2017-10-02 | $152.41 | $152.83 | $151.60 | $152.42 | $145.30 | 511,407 |
| 2017-09-29 | $151.35 | $152.16 | $151.14 | $151.99 | $144.89 | 789,096 |
| 2017-09-28 | $150.61 | $151.07 | $150.18 | $151.04 | $143.98 | 268,541 |
| 2017-09-27 | $149.94 | $151.32 | $149.76 | $150.82 | $143.77 | 380,300 |
| 2017-09-26 | $149.72 | $150.15 | $148.97 | $149.43 | $142.05 | 489,043 |
| 2017-09-25 | $150.57 | $150.57 | $148.23 | $148.94 | $141.59 | 725,861 |
| 2017-09-22 | $150.34 | $151.18 | $150.28 | $151.00 | $143.55 | 260,188 |
| 2017-09-21 | $151.58 | $151.58 | $150.33 | $150.88 | $143.43 | 250,048 |
| 2017-09-20 | $152.44 | $152.44 | $150.62 | $151.73 | $144.24 | 577,729 |
| 2017-09-19 | $152.32 | $152.73 | $151.86 | $152.49 | $144.96 | 501,226 |
| 2017-09-18 | $152.05 | $152.63 | $151.50 | $151.97 | $144.47 | 401,508 |
| 2017-09-15 | $151.24 | $152.02 | $150.91 | $151.81 | $144.32 | 225,237 |
| 2017-09-14 | $151.30 | $151.97 | $150.90 | $151.38 | $143.91 | 231,144 |
| 2017-09-13 | $151.86 | $151.86 | $151.34 | $151.79 | $144.30 | 434,509 |
| 2017-09-12 | $152.30 | $152.36 | $151.40 | $152.07 | $144.56 | 233,950 |
| 2017-09-11 | $150.78 | $151.89 | $150.77 | $151.80 | $144.31 | 225,348 |
| 2017-09-08 | $150.64 | $150.64 | $149.46 | $149.56 | $142.18 | 209,765 |
| 2017-09-07 | $150.38 | $150.96 | $150.04 | $150.76 | $143.32 | 274,470 |
| 2017-09-06 | $150.35 | $150.50 | $149.23 | $150.06 | $142.65 | 263,555 |
| 2017-09-05 | $150.51 | $151.00 | $148.72 | $149.83 | $142.43 | 976,486 |
| 2017-09-01 | $151.55 | $151.72 | $150.87 | $151.11 | $143.65 | 295,652 |
| 2017-08-31 | $150.46 | $151.43 | $150.30 | $151.22 | $143.76 | 291,526 |
| 2017-08-30 | $148.95 | $150.17 | $148.79 | $150.11 | $142.70 | 310,291 |
| 2017-08-29 | $146.86 | $148.97 | $146.70 | $148.73 | $141.39 | 790,409 |
| 2017-08-28 | $148.16 | $148.34 | $147.63 | $148.13 | $140.82 | 226,202 |
| 2017-08-25 | $148.37 | $148.76 | $147.50 | $147.75 | $140.46 | 220,322 |
| 2017-08-24 | $148.33 | $148.46 | $147.07 | $147.85 | $140.55 | 278,331 |
| 2017-08-23 | $147.45 | $148.24 | $147.20 | $147.87 | $140.57 | 267,101 |
| 2017-08-22 | $146.77 | $148.29 | $146.72 | $148.14 | $140.83 | 321,123 |
| 2017-08-21 | $146.19 | $146.32 | $144.98 | $145.99 | $138.78 | 703,985 |
| 2017-08-18 | $146.17 | $147.09 | $145.56 | $146.16 | $138.95 | 315,937 |
| 2017-08-17 | $148.48 | $148.83 | $146.20 | $146.20 | $138.98 | 426,557 |
| 2017-08-16 | $149.00 | $149.74 | $148.64 | $149.16 | $141.80 | 266,536 |
| 2017-08-15 | $148.71 | $148.89 | $148.19 | $148.65 | $141.31 | 261,566 |
| 2017-08-14 | $147.28 | $148.50 | $147.17 | $148.36 | $141.04 | 291,686 |
| 2017-08-11 | $144.95 | $146.35 | $144.92 | $146.00 | $138.79 | 401,596 |
| 2017-08-10 | $147.20 | $147.41 | $144.77 | $144.86 | $137.71 | 504,834 |
| 2017-08-09 | $147.15 | $148.10 | $147.05 | $148.01 | $140.70 | 372,685 |
| 2017-08-08 | $148.09 | $149.34 | $147.78 | $148.15 | $140.84 | 304,355 |
| 2017-08-07 | $147.67 | $148.39 | $147.60 | $148.34 | $141.02 | 237,061 |
| 2017-08-04 | $147.54 | $147.93 | $147.20 | $147.44 | $140.16 | 245,576 |
| 2017-08-03 | $147.78 | $147.80 | $146.89 | $147.23 | $139.96 | 263,485 |
| 2017-08-02 | $148.80 | $148.80 | $146.60 | $147.64 | $140.35 | 459,823 |
| 2017-08-01 | $147.23 | $147.47 | $146.86 | $147.44 | $140.16 | 477,718 |
| 2017-07-31 | $147.72 | $147.97 | $146.43 | $146.66 | $139.42 | 970,467 |
| 2017-07-28 | $146.86 | $147.73 | $146.75 | $147.40 | $140.12 | 396,665 |
| 2017-07-27 | $149.78 | $149.78 | $145.78 | $147.61 | $140.32 | 536,280 |
| 2017-07-26 | $149.14 | $149.22 | $148.46 | $148.96 | $141.61 | 330,498 |
| 2017-07-25 | $148.39 | $148.97 | $147.90 | $148.69 | $141.35 | 324,524 |
| 2017-07-24 | $148.32 | $149.01 | $148.03 | $148.87 | $141.52 | 350,222 |
| 2017-07-21 | $148.02 | $148.42 | $147.75 | $148.28 | $140.96 | 672,079 |
| 2017-07-20 | $148.86 | $148.86 | $147.81 | $148.60 | $141.27 | 288,671 |
| 2017-07-19 | $147.86 | $148.63 | $147.75 | $148.46 | $141.13 | 340,263 |
| 2017-07-18 | $146.68 | $147.57 | $146.11 | $147.57 | $140.29 | 358,840 |
| 2017-07-17 | $146.99 | $147.23 | $146.50 | $146.87 | $139.62 | 752,458 |
| 2017-07-14 | $146.15 | $146.96 | $145.89 | $146.78 | $139.54 | 374,621 |
| 2017-07-13 | $145.47 | $146.06 | $145.19 | $145.59 | $138.40 | 373,944 |
| 2017-07-12 | $144.40 | $145.35 | $144.23 | $145.24 | $138.07 | 550,021 |
| 2017-07-11 | $142.60 | $143.43 | $142.19 | $143.28 | $136.21 | 359,968 |
| 2017-07-10 | $141.72 | $143.10 | $141.47 | $142.73 | $135.69 | 387,898 |
| 2017-07-07 | $140.32 | $142.18 | $140.32 | $141.70 | $134.71 | 306,504 |
| 2017-07-06 | $140.12 | $140.61 | $139.43 | $139.87 | $132.97 | 383,156 |
| 2017-07-05 | $140.16 | $141.42 | $139.79 | $141.14 | $134.17 | 401,084 |
| 2017-07-03 | $141.58 | $141.71 | $139.52 | $139.70 | $132.80 | 420,268 |
| 2017-06-30 | $141.52 | $141.84 | $140.70 | $140.84 | $133.89 | 391,128 |
| 2017-06-29 | $142.96 | $142.96 | $139.75 | $141.03 | $134.07 | 660,845 |
| 2017-06-28 | $142.23 | $143.79 | $141.30 | $143.57 | $136.48 | 621,589 |
| 2017-06-27 | $144.09 | $144.18 | $142.13 | $142.13 | $134.73 | 568,932 |
| 2017-06-26 | $146.26 | $146.58 | $144.43 | $144.56 | $137.04 | 430,098 |
| 2017-06-23 | $144.23 | $145.80 | $143.98 | $145.34 | $137.78 | 473,262 |
| 2017-06-22 | $144.70 | $144.80 | $143.72 | $144.39 | $136.88 | 257,155 |
| 2017-06-21 | $143.62 | $144.21 | $143.33 | $144.17 | $136.67 | 274,322 |
| 2017-06-20 | $144.33 | $144.52 | $143.18 | $143.20 | $135.75 | 589,271 |
| 2017-06-19 | $143.31 | $144.47 | $143.15 | $144.40 | $136.89 | 428,060 |
| 2017-06-16 | $142.20 | $142.45 | $141.45 | $142.11 | $134.71 | 656,553 |
| 2017-06-15 | $141.38 | $142.51 | $140.57 | $142.34 | $134.93 | 521,713 |
| 2017-06-14 | $144.50 | $144.52 | $141.86 | $143.01 | $135.57 | 481,134 |
| 2017-06-13 | $143.64 | $144.34 | $142.66 | $143.84 | $136.35 | 530,159 |
| 2017-06-12 | $142.27 | $142.94 | $140.01 | $142.60 | $135.18 | 1,341,516 |
| 2017-06-09 | $148.02 | $148.26 | $141.57 | $143.69 | $136.21 | 1,778,860 |
| 2017-06-08 | $147.57 | $147.88 | $146.80 | $147.79 | $140.10 | 383,615 |
| 2017-06-07 | $147.28 | $147.51 | $146.48 | $147.20 | $139.54 | 442,232 |
| 2017-06-06 | $146.95 | $147.60 | $146.65 | $146.88 | $139.24 | 344,478 |
| 2017-06-05 | $146.97 | $147.57 | $146.79 | $147.12 | $139.46 | 335,294 |
| 2017-06-02 | $146.11 | $147.05 | $145.60 | $146.96 | $139.31 | 316,662 |
| 2017-06-01 | $145.37 | $145.63 | $144.58 | $145.63 | $138.05 | 291,194 |
| 2017-05-31 | $145.77 | $145.84 | $144.37 | $144.92 | $137.38 | 512,034 |
| 2017-05-30 | $144.88 | $145.43 | $144.80 | $145.32 | $137.76 | 328,250 |
| 2017-05-26 | $144.97 | $145.01 | $144.46 | $144.96 | $137.42 | 346,760 |
| 2017-05-25 | $144.43 | $145.27 | $144.10 | $144.96 | $137.42 | 417,980 |
| 2017-05-24 | $143.52 | $143.90 | $143.25 | $143.80 | $136.32 | 356,253 |
| 2017-05-23 | $143.46 | $143.53 | $142.70 | $143.10 | $135.65 | 426,744 |
| 2017-05-22 | $141.96 | $143.05 | $141.94 | $142.98 | $135.54 | 456,875 |
| 2017-05-19 | $141.40 | $142.04 | $141.37 | $141.53 | $134.17 | 408,152 |
| 2017-05-18 | $139.75 | $141.22 | $139.30 | $140.73 | $133.41 | 794,758 |
| 2017-05-17 | $142.92 | $143.08 | $139.98 | $140.05 | $132.76 | 2,570,866 |
| 2017-05-16 | $143.67 | $144.20 | $143.21 | $144.20 | $136.70 | 458,298 |
| 2017-05-15 | $142.64 | $143.40 | $142.56 | $143.40 | $135.94 | 395,612 |
| 2017-05-12 | $142.11 | $142.46 | $141.94 | $142.44 | $135.03 | 389,248 |
| 2017-05-11 | $141.91 | $142.10 | $141.19 | $142.05 | $134.66 | 518,966 |
| 2017-05-10 | $141.85 | $142.36 | $141.53 | $142.24 | $134.84 | 446,589 |
| 2017-05-09 | $141.62 | $142.06 | $141.41 | $141.69 | $134.32 | 516,758 |
| 2017-05-08 | $140.96 | $141.49 | $140.78 | $141.39 | $134.03 | 373,464 |
| 2017-05-05 | $140.55 | $140.92 | $140.10 | $140.92 | $133.59 | 324,324 |
| 2017-05-04 | $140.15 | $140.48 | $139.80 | $140.27 | $132.97 | 632,725 |
| 2017-05-03 | $140.04 | $140.21 | $139.44 | $140.07 | $132.78 | 634,551 |
| 2017-05-02 | $140.36 | $140.54 | $139.84 | $140.32 | $133.02 | 554,163 |
| 2017-05-01 | $139.29 | $140.21 | $139.06 | $140.04 | $132.75 | 385,415 |
| 2017-04-28 | $139.12 | $139.20 | $138.47 | $138.80 | $131.58 | 471,144 |
| 2017-04-27 | $138.24 | $138.61 | $138.05 | $138.59 | $131.38 | 378,096 |
| 2017-04-26 | $138.09 | $138.29 | $137.61 | $137.74 | $130.57 | 726,821 |
| 2017-04-25 | $137.64 | $138.32 | $137.34 | $138.06 | $130.88 | 904,074 |
| 2017-04-24 | $136.89 | $137.29 | $136.68 | $137.21 | $130.07 | 422,251 |
| 2017-04-21 | $135.57 | $135.69 | $135.15 | $135.41 | $128.36 | 372,275 |
| 2017-04-20 | $134.71 | $135.75 | $134.44 | $135.51 | $128.46 | 292,080 |
| 2017-04-19 | $134.49 | $134.91 | $133.93 | $134.15 | $127.17 | 282,353 |
| 2017-04-18 | $133.77 | $134.37 | $133.57 | $134.13 | $127.15 | 280,011 |
| 2017-04-17 | $133.25 | $134.19 | $133.25 | $134.16 | $127.18 | 316,335 |
| 2017-04-13 | $133.28 | $134.16 | $132.88 | $132.90 | $125.98 | 264,279 |
| 2017-04-12 | $133.99 | $134.06 | $133.23 | $133.40 | $126.46 | 252,284 |
| 2017-04-11 | $134.34 | $134.49 | $132.87 | $134.09 | $127.11 | 380,092 |
| 2017-04-10 | $134.80 | $135.20 | $134.25 | $134.56 | $127.56 | 371,633 |
| 2017-04-07 | $134.66 | $135.03 | $134.21 | $134.63 | $127.62 | 292,113 |
| 2017-04-06 | $134.79 | $135.11 | $134.32 | $134.72 | $127.71 | 375,081 |
| 2017-04-05 | $135.46 | $136.26 | $134.45 | $134.66 | $127.65 | 388,239 |
| 2017-04-04 | $134.76 | $135.24 | $134.73 | $135.15 | $128.12 | 348,524 |
| 2017-04-03 | $135.68 | $135.96 | $134.45 | $135.23 | $128.19 | 644,610 |
| 2017-03-31 | $135.59 | $136.01 | $135.36 | $135.63 | $128.57 | 640,594 |
| 2017-03-30 | $135.65 | $135.92 | $135.40 | $135.68 | $128.62 | 341,870 |
| 2017-03-29 | $135.18 | $135.63 | $134.88 | $135.54 | $128.49 | 457,995 |
| 2017-03-28 | $134.31 | $135.58 | $133.94 | $135.22 | $128.18 | 552,284 |
| 2017-03-27 | $133.12 | $134.55 | $132.71 | $134.29 | $127.30 | 397,815 |
| 2017-03-24 | $134.64 | $135.05 | $133.69 | $134.19 | $127.21 | 426,412 |
| 2017-03-23 | $134.47 | $134.94 | $134.16 | $134.46 | $127.12 | 348,333 |
| 2017-03-22 | $133.70 | $134.85 | $133.68 | $134.79 | $127.43 | 381,425 |
| 2017-03-21 | $136.49 | $136.67 | $133.66 | $133.78 | $126.48 | 540,477 |
| 2017-03-20 | $135.94 | $136.31 | $135.59 | $135.97 | $128.55 | 428,634 |
| 2017-03-17 | $136.19 | $136.30 | $135.79 | $135.79 | $128.38 | 284,100 |
| 2017-03-16 | $136.01 | $136.12 | $135.47 | $135.77 | $128.36 | 414,485 |
| 2017-03-15 | $134.80 | $135.68 | $134.35 | $135.40 | $128.01 | 347,686 |
| 2017-03-14 | $134.70 | $134.70 | $133.96 | $134.54 | $127.19 | 273,422 |
| 2017-03-13 | $134.70 | $135.00 | $134.65 | $134.91 | $127.54 | 278,138 |
| 2017-03-10 | $134.73 | $134.95 | $134.16 | $134.73 | $127.37 | 277,287 |
| 2017-03-09 | $134.13 | $134.21 | $133.34 | $134.04 | $126.72 | 346,265 |
| 2017-03-08 | $134.05 | $134.53 | $133.93 | $134.12 | $126.80 | 315,648 |
| 2017-03-07 | $133.69 | $134.45 | $133.61 | $133.96 | $126.65 | 607,977 |
| 2017-03-06 | $133.57 | $134.06 | $133.28 | $133.85 | $126.54 | 404,513 |
| 2017-03-03 | $133.85 | $134.11 | $133.43 | $134.10 | $126.78 | 306,087 |
| 2017-03-02 | $134.81 | $134.81 | $133.80 | $133.87 | $126.56 | 335,651 |
| 2017-03-01 | $133.71 | $135.07 | $133.65 | $134.87 | $127.51 | 388,941 |
| 2017-02-28 | $133.69 | $133.69 | $132.85 | $133.00 | $125.74 | 576,369 |
| 2017-02-27 | $133.68 | $133.85 | $133.34 | $133.82 | $126.51 | 556,742 |
| 2017-02-24 | $132.65 | $133.79 | $132.43 | $133.79 | $126.49 | 455,873 |
| 2017-02-23 | $134.04 | $134.04 | $132.90 | $133.52 | $126.23 | 338,936 |
| 2017-02-22 | $133.52 | $133.85 | $133.23 | $133.83 | $126.52 | 391,910 |
| 2017-02-21 | $133.23 | $133.70 | $133.14 | $133.66 | $126.36 | 524,107 |
| 2017-02-17 | $132.32 | $132.87 | $132.12 | $132.87 | $125.62 | 286,838 |
| 2017-02-16 | $132.55 | $132.85 | $132.12 | $132.48 | $125.25 | 466,312 |
| 2017-02-15 | $131.82 | $132.40 | $131.60 | $132.30 | $125.08 | 416,867 |
| 2017-02-14 | $131.16 | $131.74 | $130.82 | $131.72 | $124.53 | 592,820 |
| 2017-02-13 | $130.97 | $131.47 | $130.97 | $131.25 | $124.08 | 493,186 |
| 2017-02-10 | $130.54 | $130.76 | $130.09 | $130.53 | $123.40 | 381,434 |
| 2017-02-09 | $129.81 | $130.50 | $129.59 | $130.22 | $123.11 | 377,543 |
| 2017-02-08 | $129.50 | $129.84 | $128.95 | $129.59 | $122.52 | 346,319 |
| 2017-02-07 | $129.15 | $129.67 | $129.04 | $129.37 | $122.31 | 455,725 |
| 2017-02-06 | $128.61 | $128.91 | $128.29 | $128.91 | $121.87 | 388,045 |
| 2017-02-03 | $128.39 | $128.88 | $128.30 | $128.73 | $121.70 | 353,887 |
| 2017-02-02 | $127.40 | $128.02 | $126.85 | $127.71 | $120.74 | 387,556 |
| 2017-02-01 | $127.97 | $128.09 | $127.00 | $127.65 | $120.68 | 668,222 |
| 2017-01-31 | $126.82 | $126.96 | $126.06 | $126.74 | $119.82 | 531,625 |
| 2017-01-30 | $127.99 | $127.99 | $126.57 | $127.35 | $120.40 | 451,950 |
| 2017-01-27 | $128.42 | $128.60 | $128.12 | $128.39 | $121.38 | 335,800 |
| 2017-01-26 | $128.53 | $128.59 | $127.64 | $128.03 | $121.04 | 732,083 |
| 2017-01-25 | $127.91 | $128.40 | $127.81 | $128.35 | $121.34 | 459,718 |
| 2017-01-24 | $125.88 | $127.22 | $125.82 | $126.99 | $120.06 | 426,379 |
| 2017-01-23 | $125.47 | $125.78 | $124.85 | $125.65 | $118.79 | 2,578,312 |
| 2017-01-20 | $125.53 | $125.89 | $125.24 | $125.59 | $118.73 | 343,682 |
| 2017-01-19 | $125.17 | $125.71 | $124.77 | $124.92 | $118.10 | 315,022 |
| 2017-01-18 | $125.05 | $125.37 | $124.72 | $125.28 | $118.44 | 505,696 |
| 2017-01-17 | $125.18 | $125.22 | $124.46 | $124.80 | $117.99 | 354,088 |
| 2017-01-13 | $125.06 | $125.70 | $125.00 | $125.50 | $118.65 | 374,284 |
| 2017-01-12 | $125.01 | $125.48 | $123.69 | $125.01 | $118.19 | 326,703 |
| 2017-01-11 | $124.65 | $125.39 | $124.42 | $125.39 | $118.54 | 459,728 |
| 2017-01-10 | $124.65 | $125.13 | $124.30 | $124.63 | $117.83 | 322,253 |
| 2017-01-09 | $124.55 | $124.98 | $124.46 | $124.64 | $117.84 | 321,148 |
| 2017-01-06 | $123.36 | $124.69 | $123.10 | $124.42 | $117.63 | 392,022 |
| 2017-01-05 | $123.04 | $123.75 | $122.87 | $123.29 | $116.56 | 579,416 |
| 2017-01-04 | $122.61 | $123.38 | $122.61 | $123.20 | $116.47 | 447,600 |
| 2017-01-03 | $122.29 | $123.11 | $121.73 | $122.46 | $115.77 | 435,190 |
| 2016-12-30 | $122.79 | $122.86 | $121.20 | $121.50 | $114.87 | 431,490 |
| 2016-12-29 | $122.46 | $122.96 | $122.17 | $122.62 | $115.93 | 253,757 |
| 2016-12-28 | $124.04 | $124.08 | $122.50 | $122.55 | $115.86 | 297,062 |
| 2016-12-27 | $123.34 | $124.35 | $123.26 | $123.79 | $117.03 | 312,262 |
| 2016-12-23 | $122.83 | $123.18 | $122.74 | $123.17 | $116.45 | 222,291 |
| 2016-12-22 | $123.67 | $123.67 | $122.63 | $123.00 | $116.28 | 364,658 |
| 2016-12-21 | $123.87 | $123.87 | $123.28 | $123.47 | $116.73 | 369,986 |
| 2016-12-20 | $123.76 | $124.03 | $123.46 | $123.83 | $117.07 | 380,394 |
| 2016-12-19 | $123.04 | $123.89 | $122.67 | $123.41 | $116.67 | 438,608 |
| 2016-12-16 | $123.83 | $123.86 | $122.47 | $122.69 | $115.99 | 418,396 |
| 2016-12-15 | $123.21 | $124.23 | $123.04 | $123.56 | $116.81 | 463,162 |
| 2016-12-14 | $123.46 | $123.96 | $122.81 | $123.02 | $116.30 | 537,280 |
| 2016-12-13 | $122.77 | $124.50 | $122.77 | $123.82 | $116.65 | 556,599 |
| 2016-12-12 | $122.57 | $122.77 | $121.90 | $122.42 | $115.33 | 467,025 |
| 2016-12-09 | $122.72 | $123.08 | $122.50 | $123.02 | $115.90 | 485,184 |
| 2016-12-08 | $121.81 | $122.76 | $121.65 | $122.37 | $115.28 | 403,679 |
| 2016-12-07 | $119.61 | $121.84 | $119.45 | $121.68 | $114.63 | 431,054 |
| 2016-12-06 | $119.52 | $119.80 | $118.94 | $119.57 | $112.65 | 380,915 |
| 2016-12-05 | $118.54 | $119.55 | $118.13 | $119.19 | $112.29 | 451,356 |
| 2016-12-02 | $117.33 | $118.15 | $116.89 | $117.87 | $111.04 | 486,225 |
| 2016-12-01 | $120.36 | $120.50 | $117.13 | $117.43 | $110.63 | 679,232 |
| 2016-11-30 | $121.88 | $121.89 | $120.34 | $120.35 | $113.38 | 586,180 |
| 2016-11-29 | $121.53 | $122.26 | $121.20 | $121.69 | $114.64 | 235,302 |
| 2016-11-28 | $121.57 | $122.17 | $121.40 | $121.54 | $114.50 | 321,315 |
| 2016-11-25 | $121.29 | $121.69 | $121.20 | $121.62 | $114.58 | 147,107 |
| 2016-11-23 | $121.55 | $121.75 | $120.81 | $121.30 | $114.28 | 281,783 |
| 2016-11-22 | $121.97 | $121.97 | $121.44 | $121.73 | $114.68 | 443,570 |
| 2016-11-21 | $120.78 | $121.65 | $120.59 | $121.57 | $114.53 | 358,934 |
| 2016-11-18 | $120.79 | $121.06 | $120.23 | $120.39 | $113.42 | 337,386 |
| 2016-11-17 | $119.79 | $120.67 | $119.46 | $120.67 | $113.68 | 402,909 |
| 2016-11-16 | $118.28 | $119.76 | $118.25 | $119.72 | $112.79 | 622,901 |
| 2016-11-15 | $117.87 | $119.12 | $117.84 | $118.69 | $111.82 | 713,162 |
| 2016-11-14 | $118.86 | $118.87 | $116.50 | $117.12 | $110.34 | 477,860 |
| 2016-11-11 | $117.90 | $118.88 | $117.51 | $118.77 | $111.89 | 1,969,864 |
| 2016-11-10 | $120.34 | $120.65 | $116.45 | $118.05 | $111.21 | 626,993 |
| 2016-11-09 | $117.42 | $119.97 | $117.37 | $119.70 | $112.77 | 612,037 |
| 2016-11-08 | $119.25 | $120.39 | $118.84 | $119.87 | $112.93 | 335,043 |
| 2016-11-07 | $118.35 | $119.34 | $118.30 | $119.28 | $112.37 | 331,313 |
| 2016-11-04 | $116.85 | $117.62 | $116.34 | $116.60 | $109.85 | 1,035,895 |
| 2016-11-03 | $117.52 | $117.85 | $116.73 | $116.93 | $110.16 | 302,344 |
| 2016-11-02 | $118.67 | $119.02 | $117.54 | $117.83 | $111.01 | 356,132 |
| 2016-11-01 | $119.84 | $120.04 | $117.82 | $118.75 | $111.87 | 357,161 |
| 2016-10-31 | $120.00 | $120.14 | $119.69 | $119.72 | $112.79 | 545,223 |
| 2016-10-28 | $119.99 | $120.93 | $119.40 | $119.71 | $112.78 | 466,176 |
| 2016-10-27 | $120.74 | $120.77 | $119.54 | $119.65 | $112.72 | 332,389 |
| 2016-10-26 | $120.02 | $120.88 | $119.84 | $120.25 | $113.29 | 449,639 |
| 2016-10-25 | $121.42 | $121.42 | $120.58 | $120.86 | $113.86 | 358,469 |
| 2016-10-24 | $120.60 | $121.40 | $120.60 | $121.31 | $114.28 | 236,633 |
| 2016-10-21 | $119.54 | $119.98 | $119.07 | $119.93 | $112.98 | 385,869 |
| 2016-10-20 | $119.55 | $119.57 | $118.71 | $119.32 | $112.41 | 679,787 |
| 2016-10-19 | $119.39 | $119.80 | $119.33 | $119.62 | $112.69 | 222,729 |
| 2016-10-18 | $119.63 | $119.99 | $119.31 | $119.50 | $112.58 | 380,841 |
| 2016-10-17 | $119.02 | $119.26 | $118.67 | $118.75 | $111.87 | 250,913 |
| 2016-10-14 | $119.10 | $119.89 | $118.91 | $119.06 | $112.17 | 441,222 |
| 2016-10-13 | $118.59 | $118.96 | $117.50 | $118.62 | $111.75 | 238,197 |
| 2016-10-12 | $119.44 | $119.75 | $118.70 | $119.39 | $112.48 | 200,263 |
| 2016-10-11 | $121.01 | $121.17 | $118.82 | $119.35 | $112.44 | 285,207 |
| 2016-10-10 | $120.84 | $121.35 | $120.82 | $120.95 | $113.95 | 251,717 |
| 2016-10-07 | $120.67 | $120.82 | $119.62 | $120.18 | $113.22 | 278,209 |
| 2016-10-06 | $120.42 | $120.69 | $119.83 | $120.57 | $113.59 | 314,670 |
| 2016-10-05 | $120.04 | $120.79 | $119.96 | $120.39 | $113.42 | 1,121,416 |
| 2016-10-04 | $120.33 | $120.67 | $119.35 | $119.77 | $112.83 | 356,962 |
| 2016-10-03 | $120.18 | $120.42 | $119.73 | $120.02 | $113.07 | 390,089 |
| 2016-09-30 | $119.98 | $120.73 | $119.74 | $120.37 | $113.40 | 416,410 |
| 2016-09-29 | $120.32 | $120.55 | $119.30 | $119.70 | $112.77 | 282,204 |
| 2016-09-28 | $120.13 | $120.47 | $119.66 | $120.41 | $113.44 | 231,763 |
| 2016-09-27 | $118.78 | $120.04 | $118.64 | $120.03 | $113.08 | 329,595 |
| 2016-09-26 | $118.82 | $119.09 | $118.39 | $118.68 | $111.81 | 455,009 |
| 2016-09-23 | $120.31 | $120.31 | $119.22 | $119.44 | $112.52 | 1,384,107 |
| 2016-09-22 | $120.36 | $120.64 | $120.24 | $120.52 | $113.54 | 924,713 |
| 2016-09-21 | $118.88 | $119.81 | $118.40 | $119.70 | $112.77 | 338,389 |
| 2016-09-20 | $118.84 | $119.11 | $118.24 | $118.36 | $111.51 | 295,020 |
| 2016-09-19 | $119.31 | $120.02 | $118.55 | $118.79 | $111.53 | 214,341 |
| 2016-09-16 | $119.40 | $119.40 | $118.40 | $118.92 | $111.65 | 234,865 |
| 2016-09-15 | $117.60 | $119.52 | $117.48 | $119.36 | $112.07 | 353,022 |
| 2016-09-14 | $116.92 | $118.04 | $116.92 | $117.42 | $110.24 | 542,825 |
| 2016-09-13 | $117.24 | $117.66 | $116.32 | $116.83 | $109.69 | 933,397 |
| 2016-09-12 | $115.09 | $117.81 | $115.00 | $117.66 | $110.47 | 417,051 |
| 2016-09-09 | $117.78 | $118.00 | $115.82 | $115.82 | $108.74 | 589,920 |
| 2016-09-08 | $119.23 | $119.30 | $118.34 | $118.61 | $111.36 | 650,124 |
| 2016-09-07 | $119.35 | $119.69 | $119.04 | $119.62 | $112.31 | 1,272,605 |
| 2016-09-06 | $119.06 | $119.34 | $118.73 | $119.34 | $112.05 | 395,434 |
| 2016-09-02 | $118.69 | $119.16 | $118.36 | $118.83 | $111.57 | 280,345 |
| 2016-09-01 | $117.70 | $118.35 | $117.31 | $118.33 | $111.10 | 311,615 |
| 2016-08-31 | $117.84 | $117.93 | $117.40 | $117.89 | $110.69 | 187,671 |
| 2016-08-30 | $118.05 | $118.45 | $117.61 | $118.00 | $110.79 | 210,038 |
| 2016-08-29 | $117.95 | $118.57 | $117.87 | $118.22 | $111.00 | 190,680 |
| 2016-08-26 | $117.80 | $118.68 | $117.28 | $117.90 | $110.70 | 250,020 |
| 2016-08-25 | $117.34 | $117.97 | $117.23 | $117.79 | $110.59 | 209,615 |
| 2016-08-24 | $118.19 | $118.20 | $117.28 | $117.55 | $110.37 | 194,528 |
| 2016-08-23 | $118.07 | $118.47 | $118.07 | $118.20 | $110.98 | 281,863 |
| 2016-08-22 | $117.59 | $117.85 | $117.23 | $117.65 | $110.46 | 186,886 |
| 2016-08-19 | $117.26 | $117.82 | $117.04 | $117.70 | $110.51 | 180,192 |
| 2016-08-18 | $117.14 | $117.52 | $117.03 | $117.44 | $110.26 | 179,316 |
| 2016-08-17 | $117.41 | $117.41 | $116.60 | $117.25 | $110.09 | 324,629 |
| 2016-08-16 | $117.74 | $117.80 | $117.38 | $117.40 | $110.23 | 333,548 |
| 2016-08-15 | $117.55 | $118.29 | $117.32 | $118.01 | $110.80 | 207,896 |
| 2016-08-12 | $117.25 | $117.46 | $117.04 | $117.34 | $110.17 | 260,310 |
| 2016-08-11 | $117.25 | $117.64 | $117.17 | $117.43 | $110.25 | 263,133 |
| 2016-08-10 | $117.39 | $117.39 | $116.76 | $116.99 | $109.84 | 683,333 |
| 2016-08-09 | $117.23 | $117.66 | $117.13 | $117.31 | $110.14 | 348,552 |
| 2016-08-08 | $117.24 | $117.38 | $116.85 | $117.11 | $109.95 | 193,178 |
| 2016-08-05 | $116.20 | $117.18 | $116.04 | $117.09 | $109.93 | 215,640 |
| 2016-08-04 | $115.15 | $115.85 | $115.10 | $115.73 | $108.66 | 228,457 |
| 2016-08-03 | $114.48 | $115.09 | $114.44 | $115.07 | $108.04 | 236,544 |
| 2016-08-02 | $115.57 | $115.68 | $114.08 | $114.63 | $107.63 | 348,050 |
| 2016-08-01 | $115.38 | $115.92 | $115.17 | $115.71 | $108.64 | 490,655 |
| 2016-07-29 | $115.50 | $115.56 | $114.91 | $115.20 | $108.16 | 412,820 |
| 2016-07-28 | $115.15 | $115.41 | $114.65 | $115.18 | $108.14 | 634,570 |
| 2016-07-27 | $115.18 | $115.30 | $114.39 | $114.90 | $107.88 | 330,434 |
| 2016-07-26 | $113.65 | $114.26 | $113.37 | $114.03 | $107.06 | 374,436 |
| 2016-07-25 | $113.53 | $113.72 | $113.22 | $113.51 | $106.57 | 1,473,474 |
| 2016-07-22 | $112.98 | $113.56 | $112.47 | $113.54 | $106.60 | 255,670 |
| 2016-07-21 | $113.70 | $113.81 | $112.66 | $112.90 | $106.00 | 227,966 |
| 2016-07-20 | $112.85 | $113.83 | $112.83 | $113.57 | $106.63 | 264,872 |
| 2016-07-19 | $112.05 | $112.32 | $111.85 | $112.05 | $105.20 | 250,992 |
| 2016-07-18 | $111.65 | $112.40 | $111.49 | $112.22 | $105.36 | 294,732 |
| 2016-07-15 | $111.93 | $111.94 | $111.20 | $111.44 | $104.63 | 249,628 |
| 2016-07-14 | $111.50 | $111.84 | $111.29 | $111.63 | $104.81 | 310,547 |
| 2016-07-13 | $111.17 | $111.31 | $110.79 | $110.83 | $104.06 | 1,363,949 |
| 2016-07-12 | $110.55 | $111.20 | $110.40 | $110.91 | $104.13 | 286,137 |
| 2016-07-11 | $109.51 | $110.11 | $109.51 | $109.82 | $103.11 | 245,386 |
| 2016-07-08 | $107.97 | $109.18 | $107.85 | $109.15 | $102.48 | 261,082 |
| 2016-07-07 | $107.01 | $107.64 | $106.81 | $107.21 | $100.66 | 290,557 |
| 2016-07-06 | $105.82 | $106.93 | $105.42 | $106.87 | $100.34 | 260,373 |
| 2016-07-05 | $106.57 | $106.67 | $105.80 | $106.29 | $99.79 | 314,525 |
| 2016-07-01 | $106.97 | $107.66 | $106.85 | $107.16 | $100.61 | 402,494 |
| 2016-06-30 | $105.98 | $107.09 | $105.75 | $107.09 | $100.55 | 413,326 |
| 2016-06-29 | $104.85 | $105.98 | $104.75 | $105.76 | $99.30 | 258,352 |
| 2016-06-28 | $103.07 | $104.03 | $102.91 | $104.03 | $97.67 | 446,829 |
| 2016-06-27 | $103.83 | $103.83 | $101.46 | $101.94 | $95.71 | 629,415 |
| 2016-06-24 | $105.31 | $106.83 | $104.48 | $104.69 | $98.29 | 745,405 |
| 2016-06-23 | $108.51 | $109.44 | $108.13 | $109.44 | $102.75 | 272,784 |
| 2016-06-22 | $108.30 | $108.66 | $107.66 | $107.77 | $101.18 | 1,146,445 |
| 2016-06-21 | $107.93 | $108.46 | $107.86 | $108.25 | $101.64 | 239,160 |
| 2016-06-20 | $108.31 | $108.98 | $107.95 | $108.05 | $101.12 | 197,375 |
| 2016-06-17 | $108.25 | $108.25 | $106.95 | $107.26 | $100.38 | 213,455 |
| 2016-06-16 | $107.54 | $108.36 | $106.80 | $108.25 | $101.31 | 277,768 |
| 2016-06-15 | $108.55 | $108.75 | $107.98 | $108.05 | $101.12 | 254,489 |
| 2016-06-14 | $107.87 | $108.55 | $107.52 | $108.24 | $101.30 | 280,230 |
| 2016-06-13 | $108.53 | $109.10 | $108.07 | $108.13 | $101.20 | 221,417 |
| 2016-06-10 | $109.43 | $109.62 | $108.81 | $109.12 | $102.12 | 197,257 |
| 2016-06-09 | $110.03 | $110.53 | $109.97 | $110.45 | $103.37 | 249,222 |
| 2016-06-08 | $110.35 | $110.65 | $110.06 | $110.54 | $103.45 | 198,041 |
| 2016-06-07 | $110.19 | $110.58 | $110.12 | $110.18 | $103.11 | 191,428 |
| 2016-06-06 | $109.75 | $110.28 | $109.64 | $109.96 | $102.91 | 229,081 |
| 2016-06-03 | $109.66 | $109.85 | $108.94 | $109.55 | $102.52 | 256,606 |
| 2016-06-02 | $109.69 | $109.93 | $108.97 | $109.93 | $102.88 | 322,793 |
| 2016-06-01 | $109.62 | $110.15 | $109.44 | $109.93 | $102.88 | 326,163 |
| 2016-05-31 | $109.89 | $110.08 | $109.34 | $109.99 | $102.94 | 321,136 |
| 2016-05-27 | $109.10 | $109.83 | $109.08 | $109.81 | $102.77 | 272,263 |
| 2016-05-26 | $108.96 | $109.35 | $108.62 | $109.17 | $102.17 | 339,632 |
| 2016-05-25 | $108.84 | $109.20 | $108.44 | $108.87 | $101.89 | 269,277 |
| 2016-05-24 | $106.52 | $108.30 | $106.52 | $108.12 | $101.19 | 348,875 |
| 2016-05-23 | $105.92 | $106.49 | $105.85 | $105.87 | $99.08 | 236,597 |
| 2016-05-20 | $105.00 | $106.22 | $104.98 | $105.89 | $99.10 | 273,574 |
| 2016-05-19 | $104.77 | $105.11 | $103.85 | $104.56 | $97.85 | 288,131 |
| 2016-05-18 | $104.43 | $105.83 | $104.42 | $105.13 | $98.39 | 678,680 |
| 2016-05-17 | $105.56 | $105.84 | $104.26 | $104.54 | $97.84 | 242,913 |
| 2016-05-16 | $104.40 | $106.05 | $104.40 | $105.63 | $98.86 | 400,717 |
| 2016-05-13 | $104.53 | $105.25 | $104.08 | $104.28 | $97.59 | 255,792 |
| 2016-05-12 | $105.46 | $105.46 | $103.86 | $104.53 | $97.83 | 254,761 |
| 2016-05-11 | $105.53 | $106.16 | $105.06 | $105.07 | $98.33 | 241,925 |
| 2016-05-10 | $104.68 | $105.81 | $104.56 | $105.75 | $98.97 | 239,012 |
| 2016-05-09 | $104.51 | $104.88 | $104.30 | $104.38 | $97.69 | 276,254 |
| 2016-05-06 | $103.41 | $104.30 | $103.17 | $104.28 | $97.59 | 248,115 |
| 2016-05-05 | $103.88 | $104.22 | $103.45 | $103.62 | $96.97 | 255,234 |
| 2016-05-04 | $103.60 | $104.04 | $103.32 | $103.61 | $96.97 | 232,219 |
| 2016-05-03 | $104.37 | $104.56 | $103.72 | $104.07 | $97.40 | 338,193 |
| 2016-05-02 | $104.50 | $105.19 | $104.05 | $105.02 | $98.28 | 285,155 |
| 2016-04-29 | $104.90 | $105.00 | $103.51 | $104.41 | $97.71 | 404,549 |
| 2016-04-28 | $106.93 | $107.44 | $105.10 | $105.37 | $98.61 | 298,835 |
| 2016-04-27 | $106.01 | $106.93 | $105.68 | $106.80 | $99.95 | 348,373 |
| 2016-04-26 | $107.92 | $108.24 | $107.16 | $107.58 | $100.68 | 293,031 |
| 2016-04-25 | $107.60 | $108.00 | $107.31 | $107.77 | $100.86 | 238,502 |
| 2016-04-22 | $108.06 | $108.55 | $107.32 | $107.98 | $101.05 | 251,015 |
| 2016-04-21 | $109.82 | $110.08 | $109.41 | $109.62 | $102.59 | 311,877 |
| 2016-04-20 | $109.45 | $110.24 | $109.16 | $109.70 | $102.66 | 416,658 |
| 2016-04-19 | $110.39 | $110.39 | $108.76 | $109.43 | $102.41 | 547,433 |
| 2016-04-18 | $109.11 | $110.13 | $109.11 | $110.11 | $103.05 | 263,685 |
| 2016-04-15 | $110.08 | $110.20 | $109.45 | $109.55 | $102.52 | 323,474 |
| 2016-04-14 | $110.19 | $110.40 | $109.69 | $110.10 | $103.04 | 235,697 |
| 2016-04-13 | $109.33 | $110.37 | $109.17 | $110.26 | $103.19 | 356,554 |
| 2016-04-12 | $108.18 | $108.68 | $107.24 | $108.56 | $101.60 | 245,859 |
| 2016-04-11 | $108.73 | $109.53 | $108.00 | $108.06 | $101.13 | 263,199 |
| 2016-04-08 | $108.87 | $109.28 | $107.93 | $108.28 | $101.34 | 213,849 |
| 2016-04-07 | $109.16 | $109.21 | $107.86 | $108.25 | $101.31 | 216,809 |
| 2016-04-06 | $108.78 | $109.85 | $108.31 | $109.83 | $102.79 | 233,941 |
| 2016-04-05 | $109.01 | $109.37 | $108.49 | $108.64 | $101.67 | 366,900 |
| 2016-04-04 | $110.31 | $110.41 | $109.61 | $109.78 | $102.74 | 464,235 |
| 2016-04-01 | $108.90 | $110.38 | $108.67 | $110.36 | $103.28 | 263,157 |
| 2016-03-31 | $109.55 | $110.00 | $109.35 | $109.53 | $102.51 | 199,112 |
| 2016-03-30 | $109.53 | $110.23 | $109.31 | $109.61 | $102.58 | 290,882 |
| 2016-03-29 | $106.87 | $108.99 | $106.77 | $108.87 | $101.89 | 321,263 |
| 2016-03-28 | $107.50 | $107.61 | $106.88 | $107.05 | $100.18 | 325,813 |
| 2016-03-24 | $106.70 | $107.33 | $106.45 | $107.30 | $100.42 | 436,825 |
| 2016-03-23 | $107.90 | $107.90 | $106.95 | $107.15 | $100.28 | 580,494 |
| 2016-03-22 | $107.43 | $108.36 | $107.23 | $107.99 | $101.06 | 466,834 |
| 2016-03-21 | $107.39 | $107.97 | $107.29 | $107.86 | $100.94 | 652,241 |
| 2016-03-18 | $108.15 | $108.19 | $107.43 | $107.97 | $100.67 | 345,017 |
| 2016-03-17 | $106.78 | $107.88 | $106.78 | $107.61 | $100.33 | 271,221 |
| 2016-03-16 | $105.72 | $107.24 | $105.57 | $107.02 | $99.78 | 288,329 |
| 2016-03-15 | $105.35 | $105.95 | $105.06 | $105.84 | $98.68 | 290,939 |
| 2016-03-14 | $105.21 | $105.88 | $105.18 | $105.61 | $98.47 | 254,074 |
| 2016-03-11 | $104.79 | $105.60 | $104.62 | $105.57 | $98.43 | 233,691 |
| 2016-03-10 | $104.54 | $104.93 | $102.44 | $103.76 | $96.74 | 275,370 |
| 2016-03-09 | $103.41 | $104.05 | $103.24 | $103.99 | $96.95 | 976,494 |
| 2016-03-08 | $103.39 | $103.98 | $102.89 | $103.02 | $96.05 | 266,761 |
| 2016-03-07 | $104.21 | $104.55 | $103.22 | $104.06 | $97.02 | 300,336 |
| 2016-03-04 | $104.55 | $105.28 | $103.99 | $104.63 | $97.55 | 369,521 |
| 2016-03-03 | $104.31 | $104.40 | $103.48 | $104.31 | $97.25 | 270,727 |
| 2016-03-02 | $103.86 | $104.28 | $103.46 | $104.27 | $97.22 | 414,587 |
| 2016-03-01 | $101.78 | $104.00 | $101.66 | $104.00 | $96.96 | 374,874 |
| 2016-02-29 | $101.52 | $102.47 | $100.94 | $100.94 | $94.11 | 239,383 |
| 2016-02-26 | $102.19 | $102.44 | $101.31 | $101.52 | $94.65 | 266,834 |
| 2016-02-25 | $100.71 | $101.64 | $99.81 | $101.62 | $94.75 | 249,215 |
| 2016-02-24 | $98.39 | $100.60 | $97.83 | $100.44 | $93.65 | 277,556 |
| 2016-02-23 | $100.73 | $100.91 | $99.41 | $99.48 | $92.75 | 335,771 |
| 2016-02-22 | $101.13 | $101.35 | $100.73 | $101.20 | $94.35 | 303,048 |
| 2016-02-19 | $99.13 | $100.06 | $98.92 | $99.83 | $93.08 | 306,482 |
| 2016-02-18 | $100.43 | $100.50 | $99.31 | $99.43 | $92.70 | 429,133 |
| 2016-02-17 | $98.39 | $100.17 | $98.22 | $100.06 | $93.29 | 430,519 |
| 2016-02-16 | $96.80 | $97.80 | $96.49 | $97.66 | $91.05 | 471,888 |
| 2016-02-12 | $95.25 | $95.79 | $94.56 | $95.67 | $89.20 | 1,934,993 |
| 2016-02-11 | $93.40 | $94.98 | $93.06 | $94.29 | $87.91 | 622,355 |
| 2016-02-10 | $95.24 | $96.52 | $94.50 | $94.62 | $88.22 | 467,288 |
| 2016-02-09 | $93.54 | $95.85 | $93.37 | $94.19 | $87.82 | 679,785 |
| 2016-02-08 | $94.75 | $94.92 | $92.95 | $94.63 | $88.23 | 1,525,791 |
| 2016-02-05 | $99.49 | $99.62 | $96.08 | $96.37 | $89.85 | 450,315 |
| 2016-02-04 | $99.63 | $100.81 | $99.00 | $100.12 | $93.35 | 387,219 |
| 2016-02-03 | $100.72 | $101.05 | $98.26 | $99.88 | $93.12 | 431,433 |
| 2016-02-02 | $101.80 | $101.80 | $99.80 | $100.11 | $93.34 | 377,871 |
| 2016-02-01 | $101.45 | $102.62 | $101.20 | $102.18 | $95.27 | 371,937 |
| 2016-01-29 | $99.30 | $101.93 | $99.30 | $101.93 | $95.03 | 732,180 |
| 2016-01-28 | $98.63 | $98.95 | $97.43 | $98.52 | $91.85 | 388,164 |
| 2016-01-27 | $99.09 | $99.46 | $97.10 | $97.44 | $90.85 | 421,082 |
| 2016-01-26 | $99.26 | $100.14 | $98.58 | $99.84 | $93.09 | 372,729 |
| 2016-01-25 | $100.14 | $100.38 | $98.74 | $98.82 | $92.13 | 1,869,057 |
| 2016-01-22 | $99.44 | $100.32 | $99.36 | $100.30 | $93.51 | 465,235 |
| 2016-01-21 | $97.76 | $99.06 | $96.50 | $97.57 | $90.97 | 566,331 |
| 2016-01-20 | $96.22 | $98.25 | $94.31 | $97.32 | $90.74 | 836,682 |
| 2016-01-19 | $99.13 | $99.29 | $96.91 | $97.84 | $91.22 | 683,477 |
| 2016-01-15 | $97.92 | $98.95 | $96.69 | $98.10 | $91.46 | 652,559 |
| 2016-01-14 | $99.47 | $101.82 | $98.24 | $101.11 | $94.27 | 568,663 |
| 2016-01-13 | $102.58 | $102.85 | $98.95 | $99.20 | $92.49 | 602,734 |
| 2016-01-12 | $101.99 | $102.43 | $100.72 | $102.06 | $95.16 | 444,088 |
| 2016-01-11 | $101.03 | $101.38 | $99.59 | $100.91 | $94.08 | 456,708 |
| 2016-01-08 | $102.20 | $102.50 | $100.26 | $100.42 | $93.63 | 458,614 |
| 2016-01-07 | $102.52 | $103.64 | $101.24 | $101.29 | $94.44 | 747,322 |
| 2016-01-06 | $104.56 | $105.37 | $103.97 | $104.66 | $97.58 | 655,757 |
| 2016-01-05 | $106.96 | $107.15 | $105.75 | $106.10 | $98.92 | 402,296 |
| 2016-01-04 | $106.31 | $106.61 | $104.94 | $106.61 | $99.40 | 510,615 |
| 2015-12-31 | $109.87 | $109.87 | $108.26 | $108.29 | $100.96 | 284,996 |
| 2015-12-30 | $110.67 | $110.67 | $109.76 | $109.80 | $102.37 | 245,670 |
| 2015-12-29 | $109.94 | $110.96 | $109.80 | $110.65 | $103.16 | 246,887 |
| 2015-12-28 | $109.04 | $109.29 | $108.25 | $109.29 | $101.90 | 230,328 |
| 2015-12-24 | $109.42 | $109.66 | $109.24 | $109.31 | $101.91 | 141,442 |
| 2015-12-23 | $109.09 | $109.40 | $108.76 | $109.36 | $101.96 | 442,395 |
| 2015-12-22 | $108.50 | $108.96 | $107.94 | $108.81 | $101.08 | 367,480 |
| 2015-12-21 | $108.09 | $108.24 | $107.23 | $108.10 | $100.42 | 354,917 |
| 2015-12-18 | $109.00 | $109.05 | $107.03 | $107.05 | $99.44 | 303,647 |
| 2015-12-17 | $111.36 | $111.38 | $109.16 | $109.21 | $101.45 | 504,709 |
| 2015-12-16 | $110.24 | $111.11 | $109.25 | $110.90 | $103.02 | 308,781 |
| 2015-12-15 | $109.74 | $110.21 | $109.33 | $109.44 | $101.66 | 331,216 |
| 2015-12-14 | $108.37 | $108.92 | $107.00 | $108.92 | $101.18 | 345,520 |
| 2015-12-11 | $109.67 | $109.72 | $108.25 | $108.37 | $100.67 | 327,755 |
| 2015-12-10 | $110.87 | $111.46 | $110.31 | $110.68 | $102.81 | 333,710 |
| 2015-12-09 | $111.67 | $112.27 | $109.89 | $110.42 | $102.57 | 428,684 |
| 2015-12-08 | $111.25 | $112.36 | $110.93 | $112.10 | $104.13 | 422,974 |
| 2015-12-07 | $112.99 | $112.99 | $111.83 | $112.29 | $104.31 | 272,555 |
| 2015-12-04 | $110.93 | $113.25 | $110.70 | $113.02 | $104.99 | 357,962 |
| 2015-12-03 | $112.76 | $112.78 | $110.05 | $110.61 | $102.75 | 307,682 |
| 2015-12-02 | $112.83 | $113.32 | $112.04 | $112.17 | $104.20 | 369,281 |
| 2015-12-01 | $112.10 | $112.80 | $112.00 | $112.77 | $104.75 | 667,176 |
| 2015-11-30 | $112.03 | $112.09 | $111.45 | $111.77 | $103.83 | 222,461 |
| 2015-11-27 | $111.49 | $111.87 | $111.34 | $111.61 | $103.68 | 135,492 |
| 2015-11-25 | $111.71 | $111.79 | $111.35 | $111.42 | $103.50 | 224,415 |
| 2015-11-24 | $110.81 | $111.92 | $110.42 | $111.67 | $103.73 | 251,837 |
| 2015-11-23 | $112.56 | $112.56 | $111.17 | $111.53 | $103.60 | 410,135 |
| 2015-11-20 | $111.70 | $112.24 | $111.67 | $112.12 | $104.15 | 1,283,987 |
| 2015-11-19 | $110.83 | $111.84 | $110.83 | $111.27 | $103.36 | 248,562 |
| 2015-11-18 | $109.72 | $110.89 | $109.45 | $110.82 | $102.94 | 212,153 |
| 2015-11-17 | $109.12 | $109.94 | $108.85 | $109.08 | $101.33 | 303,001 |
| 2015-11-16 | $107.43 | $109.06 | $107.23 | $109.01 | $101.26 | 247,614 |
| 2015-11-13 | $109.21 | $109.40 | $107.53 | $107.57 | $99.92 | 332,938 |
| 2015-11-12 | $110.36 | $110.77 | $109.67 | $109.72 | $101.92 | 213,663 |
| 2015-11-11 | $111.15 | $111.65 | $110.64 | $110.83 | $102.95 | 200,493 |
| 2015-11-10 | $111.30 | $111.30 | $110.37 | $110.89 | $103.01 | 268,401 |
| 2015-11-09 | $112.80 | $112.80 | $111.10 | $111.71 | $103.77 | 288,324 |
| 2015-11-06 | $111.95 | $112.79 | $111.80 | $112.78 | $104.76 | 251,223 |
| 2015-11-05 | $113.00 | $113.09 | $111.89 | $112.12 | $104.15 | 282,361 |
| 2015-11-04 | $112.59 | $112.72 | $112.19 | $112.46 | $104.47 | 279,748 |
| 2015-11-03 | $111.24 | $112.71 | $111.02 | $112.25 | $104.27 | 343,115 |
| 2015-11-02 | $110.97 | $111.64 | $110.39 | $111.52 | $103.59 | 426,297 |
| 2015-10-30 | $111.22 | $111.36 | $110.46 | $110.46 | $102.61 | 370,067 |
| 2015-10-29 | $110.76 | $111.16 | $110.48 | $111.02 | $103.13 | 245,433 |
| 2015-10-28 | $110.04 | $111.54 | $109.92 | $111.54 | $103.61 | 257,797 |
| 2015-10-27 | $110.05 | $110.33 | $109.47 | $109.62 | $101.83 | 279,345 |
| 2015-10-26 | $110.69 | $110.69 | $109.90 | $110.31 | $102.47 | 353,942 |
| 2015-10-23 | $110.65 | $111.21 | $109.98 | $110.81 | $102.93 | 334,418 |
| 2015-10-22 | $106.32 | $108.10 | $106.32 | $107.88 | $100.21 | 278,811 |
| 2015-10-21 | $106.65 | $106.82 | $105.41 | $105.47 | $97.97 | 144,394 |
| 2015-10-20 | $106.50 | $106.78 | $106.10 | $106.48 | $98.91 | 225,105 |
| 2015-10-19 | $106.29 | $106.88 | $106.00 | $106.86 | $99.26 | 235,516 |
| 2015-10-16 | $106.37 | $106.51 | $105.86 | $106.51 | $98.94 | 247,575 |
| 2015-10-15 | $105.25 | $106.30 | $105.24 | $106.22 | $98.67 | 633,514 |
| 2015-10-14 | $104.85 | $105.55 | $104.47 | $104.98 | $97.52 | 213,400 |
| 2015-10-13 | $104.99 | $105.90 | $104.91 | $105.05 | $97.58 | 253,311 |
| 2015-10-12 | $105.71 | $105.71 | $105.03 | $105.54 | $98.04 | 244,018 |
| 2015-10-09 | $105.05 | $105.50 | $104.84 | $105.45 | $97.96 | 236,112 |
| 2015-10-08 | $104.21 | $105.13 | $103.55 | $104.90 | $97.44 | 242,695 |
| 2015-10-07 | $104.47 | $104.69 | $103.04 | $104.39 | $96.97 | 332,864 |
| 2015-10-06 | $103.44 | $104.00 | $103.23 | $103.83 | $96.45 | 241,107 |
| 2015-10-05 | $102.11 | $103.89 | $102.11 | $103.59 | $96.23 | 389,468 |
| 2015-10-02 | $98.83 | $101.59 | $98.53 | $101.57 | $94.35 | 459,443 |
| 2015-10-01 | $100.32 | $100.32 | $98.66 | $100.05 | $92.94 | 310,538 |
| 2015-09-30 | $99.16 | $100.10 | $98.84 | $100.00 | $92.89 | 385,879 |
| 2015-09-29 | $98.83 | $99.32 | $97.25 | $97.95 | $90.99 | 429,882 |
| 2015-09-28 | $100.30 | $100.58 | $98.39 | $98.46 | $91.46 | 342,556 |
| 2015-09-25 | $102.00 | $102.22 | $100.32 | $100.84 | $93.67 | 331,618 |
| 2015-09-24 | $100.17 | $101.34 | $99.37 | $101.08 | $93.90 | 341,024 |
| 2015-09-23 | $101.30 | $101.56 | $100.63 | $101.18 | $93.99 | 208,737 |
| 2015-09-22 | $102.11 | $102.40 | $101.30 | $102.02 | $93.86 | 279,347 |
| 2015-09-21 | $103.35 | $104.18 | $102.84 | $103.64 | $95.35 | 158,883 |
| 2015-09-18 | $102.90 | $103.85 | $102.55 | $102.79 | $94.56 | 216,034 |
| 2015-09-17 | $104.48 | $105.70 | $103.93 | $104.09 | $95.76 | 335,811 |
| 2015-09-16 | $104.18 | $104.79 | $103.91 | $104.66 | $96.28 | 235,290 |
| 2015-09-15 | $103.13 | $104.40 | $102.86 | $104.09 | $95.76 | 383,730 |
| 2015-09-14 | $103.50 | $103.59 | $102.53 | $102.78 | $94.55 | 255,898 |
| 2015-09-11 | $102.02 | $103.08 | $101.84 | $103.08 | $94.83 | 212,674 |
| 2015-09-10 | $101.46 | $103.25 | $101.29 | $102.58 | $94.37 | 289,875 |
| 2015-09-09 | $103.59 | $104.02 | $101.34 | $101.58 | $93.45 | 269,131 |
| 2015-09-08 | $102.17 | $102.93 | $101.68 | $102.82 | $94.59 | 275,773 |
| 2015-09-04 | $100.50 | $100.72 | $99.56 | $100.03 | $92.02 | 354,923 |
| 2015-09-03 | $101.81 | $102.74 | $101.17 | $101.50 | $93.38 | 269,898 |
| 2015-09-02 | $100.07 | $101.40 | $99.47 | $101.40 | $93.28 | 413,957 |
Vanguard Information Technology ETF (VGT) News Headlines
.jpg)
An entire trading ecosystem built around Nvidia alone is poised for a test again
With the possible exception of Tesla, no other stock generates the kind of short-term trading interest Nvidia does.Â
cnbc.com Feb. 26, 2025Recent Vanguard Information Technology ETF (VGT) News
Similar Companies to Vanguard Information Technology ETF (VGT) 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 | -- | -- | -- |