Vanguard Dividend Appreciation FTF (VIG) Exchange: NYSE ARCA
Data as of April 25, 2024
$176.55 ($-0.36) -0.20%
Vanguard Dividend Appreciation FTF - Daily Information
Click for more stock information on Vanguard Dividend Appreciation FTF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $176.14 |
| Previous Close | $176.55 |
| High | $176.87 |
| Low | $175.23 |
| Adjusted Open | $176.14 |
| Previous Adjusted Close | $176.55 |
| Adjusted High | $176.87 |
| Adjusted Low | $175.23 |
About Vanguard Dividend Appreciation FTF (VIG)
The Fund employs an indexing investment approach designed to track the performance of the Nasdaq US Dividend Achievers Select Index, which consists of common stocks of companies that have a record of increasing dividends over time. The Fund attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index.
Invest in Vanguard Dividend Appreciation FTF (VIG)
Historical Stock Data for Vanguard Dividend Appreciation FTF (VIG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $176.14 | $176.87 | $175.23 | $176.55 | $176.55 | 607,581 |
| 2024-04-24 | $176.52 | $177.09 | $176.03 | $176.91 | $176.91 | 550,621 |
| 2024-04-23 | $176.01 | $176.92 | $175.76 | $176.59 | $176.59 | 495,236 |
| 2024-04-22 | $174.71 | $176.39 | $174.25 | $175.50 | $175.50 | 821,846 |
| 2024-04-19 | $173.91 | $174.56 | $173.59 | $174.14 | $174.14 | 724,776 |
| 2024-04-18 | $174.17 | $174.90 | $173.25 | $173.63 | $173.63 | 1,822,354 |
| 2024-04-17 | $174.85 | $174.91 | $173.17 | $173.33 | $173.33 | 709,192 |
| 2024-04-16 | $174.91 | $174.97 | $173.70 | $173.98 | $173.98 | 711,689 |
| 2024-04-15 | $177.32 | $177.54 | $174.04 | $174.38 | $174.38 | 940,260 |
| 2024-04-12 | $176.68 | $177.07 | $175.09 | $175.60 | $175.60 | 800,585 |
| 2024-04-11 | $178.10 | $178.56 | $176.65 | $177.85 | $177.85 | 927,526 |
| 2024-04-10 | $178.01 | $178.45 | $176.99 | $177.58 | $177.58 | 974,939 |
| 2024-04-09 | $179.95 | $180.03 | $178.07 | $179.74 | $179.74 | 806,677 |
| 2024-04-08 | $179.30 | $179.76 | $179.23 | $179.45 | $179.45 | 1,155,293 |
| 2024-04-05 | $178.30 | $179.98 | $178.19 | $179.37 | $179.37 | 672,718 |
| 2024-04-04 | $181.10 | $181.33 | $177.87 | $178.06 | $178.06 | 679,602 |
| 2024-04-03 | $180.09 | $180.56 | $179.47 | $179.96 | $179.96 | 631,023 |
| 2024-04-02 | $180.51 | $180.55 | $179.58 | $180.18 | $180.18 | 728,687 |
| 2024-04-01 | $182.79 | $182.79 | $181.34 | $181.53 | $181.53 | 970,072 |
| 2024-03-28 | $182.46 | $183.02 | $182.31 | $182.61 | $182.61 | 966,706 |
| 2024-03-27 | $181.13 | $182.37 | $181.10 | $182.37 | $182.37 | 1,067,370 |
| 2024-03-26 | $180.63 | $180.69 | $180.09 | $180.10 | $180.10 | 787,285 |
| 2024-03-25 | $180.93 | $181.01 | $180.14 | $180.22 | $180.22 | 732,188 |
| 2024-03-22 | $182.29 | $182.32 | $181.13 | $181.26 | $181.26 | 737,177 |
| 2024-03-21 | $182.65 | $183.52 | $182.33 | $182.98 | $182.21 | 670,505 |
| 2024-03-20 | $180.58 | $182.01 | $180.29 | $182.00 | $181.23 | 610,548 |
| 2024-03-19 | $179.57 | $180.69 | $179.35 | $180.65 | $179.89 | 643,275 |
| 2024-03-18 | $179.97 | $180.28 | $179.39 | $179.52 | $178.76 | 716,297 |
| 2024-03-15 | $178.90 | $179.61 | $178.61 | $179.17 | $178.41 | 1,001,020 |
| 2024-03-14 | $180.84 | $180.84 | $178.99 | $180.00 | $179.24 | 810,269 |
| 2024-03-13 | $180.77 | $180.88 | $179.84 | $180.38 | $179.62 | 791,866 |
| 2024-03-12 | $180.06 | $180.79 | $179.35 | $180.53 | $179.77 | 901,726 |
| 2024-03-11 | $178.72 | $179.38 | $178.01 | $179.36 | $178.60 | 683,233 |
| 2024-03-08 | $179.59 | $179.84 | $178.86 | $178.86 | $178.10 | 793,988 |
| 2024-03-07 | $179.63 | $180.05 | $179.50 | $179.73 | $178.97 | 767,133 |
| 2024-03-06 | $178.52 | $179.41 | $178.20 | $178.77 | $178.01 | 895,817 |
| 2024-03-05 | $178.99 | $179.09 | $177.07 | $177.73 | $176.98 | 925,827 |
| 2024-03-04 | $178.83 | $179.56 | $178.81 | $179.21 | $178.45 | 970,369 |
| 2024-03-01 | $178.39 | $179.38 | $178.01 | $179.32 | $179.32 | 879,689 |
| 2024-02-29 | $178.92 | $178.96 | $177.80 | $178.38 | $178.38 | 739,354 |
| 2024-02-28 | $177.90 | $178.46 | $177.71 | $178.32 | $178.32 | 838,962 |
| 2024-02-27 | $178.36 | $178.36 | $177.81 | $178.25 | $178.25 | 823,432 |
| 2024-02-26 | $178.86 | $178.95 | $178.08 | $178.23 | $178.23 | 728,746 |
| 2024-02-23 | $178.81 | $179.28 | $178.60 | $178.77 | $178.77 | 795,117 |
| 2024-02-22 | $176.99 | $178.66 | $176.79 | $178.26 | $178.26 | 2,129,540 |
| 2024-02-21 | $175.23 | $176.07 | $174.85 | $175.99 | $175.99 | 842,308 |
| 2024-02-20 | $175.17 | $175.63 | $174.89 | $175.28 | $175.28 | 937,834 |
| 2024-02-16 | $176.00 | $176.59 | $175.34 | $175.48 | $175.48 | 670,389 |
| 2024-02-15 | $174.94 | $176.20 | $174.94 | $176.08 | $176.08 | 806,627 |
| 2024-02-14 | $174.34 | $174.71 | $173.46 | $174.64 | $174.64 | 634,961 |
| 2024-02-13 | $174.34 | $174.63 | $172.54 | $173.63 | $173.63 | 1,036,829 |
| 2024-02-12 | $175.68 | $176.40 | $175.41 | $175.83 | $175.83 | 2,063,432 |
| 2024-02-09 | $175.19 | $175.77 | $174.97 | $175.69 | $175.69 | 1,015,969 |
| 2024-02-08 | $175.30 | $175.39 | $174.64 | $175.20 | $175.20 | 796,724 |
| 2024-02-07 | $174.93 | $175.41 | $174.57 | $175.28 | $175.28 | 807,031 |
| 2024-02-06 | $173.62 | $174.09 | $173.31 | $174.04 | $174.04 | 775,429 |
| 2024-02-05 | $173.80 | $173.99 | $172.70 | $173.26 | $173.26 | 981,979 |
| 2024-02-02 | $173.50 | $175.02 | $173.28 | $174.36 | $174.36 | 1,035,936 |
| 2024-02-01 | $172.69 | $174.29 | $172.34 | $174.29 | $174.29 | 966,027 |
| 2024-01-31 | $174.49 | $174.78 | $172.49 | $172.49 | $172.49 | 1,097,150 |
| 2024-01-30 | $173.67 | $174.53 | $173.65 | $174.38 | $174.38 | 841,433 |
| 2024-01-29 | $172.99 | $174.01 | $172.80 | $173.98 | $173.98 | 1,843,429 |
| 2024-01-26 | $173.04 | $173.44 | $172.66 | $173.06 | $173.06 | 1,042,375 |
| 2024-01-25 | $172.93 | $173.18 | $172.30 | $173.16 | $173.16 | 1,078,192 |
| 2024-01-24 | $173.43 | $173.53 | $172.31 | $172.36 | $172.36 | 1,044,854 |
| 2024-01-23 | $172.67 | $172.97 | $172.33 | $172.87 | $172.87 | 923,232 |
| 2024-01-22 | $172.27 | $172.82 | $172.22 | $172.52 | $172.52 | 1,739,115 |
| 2024-01-19 | $171.15 | $172.35 | $170.41 | $171.98 | $171.98 | 1,527,753 |
| 2024-01-18 | $169.44 | $170.68 | $169.06 | $170.53 | $170.53 | 1,342,019 |
| 2024-01-17 | $168.85 | $169.70 | $168.65 | $169.22 | $169.22 | 1,073,063 |
| 2024-01-16 | $170.02 | $170.36 | $169.20 | $169.77 | $169.77 | 2,212,610 |
| 2024-01-12 | $170.68 | $171.09 | $169.88 | $170.48 | $170.48 | 1,467,520 |
| 2024-01-11 | $170.37 | $170.64 | $168.89 | $170.13 | $170.13 | 1,319,586 |
| 2024-01-10 | $169.56 | $170.48 | $169.41 | $170.24 | $170.24 | 926,431 |
| 2024-01-09 | $169.16 | $169.60 | $168.84 | $169.46 | $169.46 | 936,625 |
| 2024-01-08 | $168.49 | $169.99 | $168.25 | $169.98 | $169.98 | 2,186,559 |
| 2024-01-05 | $168.57 | $169.27 | $167.82 | $168.47 | $168.47 | 1,614,290 |
| 2024-01-04 | $168.70 | $169.62 | $168.42 | $168.50 | $168.50 | 1,252,180 |
| 2024-01-03 | $169.50 | $169.68 | $168.48 | $168.66 | $168.66 | 1,673,544 |
| 2024-01-02 | $169.36 | $170.36 | $169.31 | $170.07 | $170.07 | 2,861,730 |
| 2023-12-29 | $170.49 | $170.71 | $169.71 | $170.40 | $170.40 | 1,419,414 |
| 2023-12-28 | $170.36 | $170.84 | $170.36 | $170.59 | $170.59 | 1,490,854 |
| 2023-12-27 | $170.08 | $170.50 | $169.86 | $170.39 | $170.39 | 1,796,049 |
| 2023-12-26 | $169.67 | $170.48 | $169.54 | $170.19 | $170.19 | 1,525,499 |
| 2023-12-22 | $169.21 | $170.03 | $168.92 | $169.52 | $169.52 | 1,178,368 |
| 2023-12-21 | $168.63 | $169.18 | $167.84 | $169.14 | $169.14 | 1,598,582 |
| 2023-12-20 | $170.75 | $171.20 | $168.61 | $168.68 | $167.77 | 1,575,686 |
| 2023-12-19 | $170.60 | $171.20 | $170.54 | $171.16 | $170.24 | 1,378,404 |
| 2023-12-18 | $170.32 | $170.69 | $170.10 | $170.39 | $169.47 | 2,383,620 |
| 2023-12-15 | $169.49 | $170.09 | $169.33 | $169.76 | $168.85 | 1,682,289 |
| 2023-12-14 | $170.59 | $170.74 | $169.57 | $170.17 | $169.25 | 2,097,961 |
| 2023-12-13 | $167.61 | $169.95 | $167.50 | $169.94 | $169.03 | 1,413,374 |
| 2023-12-12 | $167.00 | $167.79 | $166.62 | $167.68 | $166.78 | 1,278,557 |
| 2023-12-11 | $165.68 | $167.03 | $165.68 | $167.00 | $166.10 | 2,272,201 |
| 2023-12-08 | $165.04 | $165.66 | $164.62 | $165.45 | $164.56 | 1,406,145 |
| 2023-12-07 | $164.93 | $165.34 | $164.66 | $165.08 | $164.19 | 1,617,444 |
| 2023-12-06 | $165.50 | $165.74 | $164.44 | $164.66 | $163.77 | 1,386,922 |
| 2023-12-05 | $165.12 | $165.30 | $164.64 | $164.98 | $164.09 | 1,382,041 |
| 2023-12-04 | $164.75 | $165.79 | $164.75 | $165.60 | $164.71 | 2,213,986 |
| 2023-12-01 | $164.46 | $165.83 | $164.32 | $165.77 | $164.88 | 1,712,603 |
| 2023-11-30 | $163.50 | $164.63 | $163.03 | $164.53 | $163.64 | 1,671,241 |
| 2023-11-29 | $163.87 | $164.19 | $162.98 | $163.20 | $162.32 | 1,742,597 |
| 2023-11-28 | $163.31 | $164.09 | $163.16 | $163.39 | $162.51 | 1,284,039 |
| 2023-11-27 | $163.77 | $163.87 | $163.40 | $163.52 | $162.64 | 1,924,462 |
| 2023-11-24 | $163.67 | $164.07 | $163.63 | $164.01 | $163.13 | 817,518 |
| 2023-11-22 | $163.39 | $163.87 | $163.27 | $163.63 | $162.75 | 1,428,463 |
| 2023-11-21 | $162.70 | $163.09 | $162.52 | $162.92 | $162.04 | 1,247,381 |
| 2023-11-20 | $161.93 | $163.31 | $161.92 | $162.93 | $162.05 | 1,810,088 |
| 2023-11-17 | $162.29 | $162.41 | $161.83 | $162.17 | $161.30 | 1,541,679 |
| 2023-11-16 | $161.61 | $162.23 | $161.44 | $162.02 | $161.15 | 1,369,742 |
| 2023-11-15 | $161.89 | $162.53 | $161.81 | $162.06 | $161.19 | 1,450,859 |
| 2023-11-14 | $160.55 | $161.97 | $160.40 | $161.53 | $160.66 | 1,580,205 |
| 2023-11-13 | $158.72 | $159.16 | $158.46 | $158.91 | $158.05 | 1,811,783 |
| 2023-11-10 | $157.63 | $159.16 | $157.08 | $159.06 | $158.20 | 1,652,528 |
| 2023-11-09 | $158.16 | $158.25 | $156.79 | $156.91 | $156.07 | 1,520,728 |
| 2023-11-08 | $158.13 | $158.39 | $157.32 | $158.00 | $157.15 | 1,378,305 |
| 2023-11-07 | $157.67 | $158.29 | $157.42 | $157.91 | $157.06 | 1,351,400 |
| 2023-11-06 | $157.79 | $158.09 | $157.37 | $157.89 | $157.04 | 1,978,415 |
| 2023-11-03 | $157.43 | $158.28 | $157.36 | $157.74 | $156.89 | 1,473,509 |
| 2023-11-02 | $154.89 | $156.68 | $154.84 | $156.59 | $155.75 | 1,528,850 |
| 2023-11-01 | $153.29 | $154.22 | $152.93 | $153.85 | $153.02 | 1,504,459 |
| 2023-10-31 | $152.22 | $153.23 | $151.77 | $153.10 | $152.28 | 1,583,317 |
| 2023-10-30 | $150.94 | $152.25 | $150.71 | $151.90 | $151.08 | 2,189,685 |
| 2023-10-27 | $151.63 | $151.72 | $149.67 | $150.16 | $150.16 | 2,317,872 |
| 2023-10-26 | $152.53 | $153.15 | $151.45 | $151.55 | $151.55 | 2,742,580 |
| 2023-10-25 | $153.50 | $153.99 | $152.79 | $153.06 | $153.06 | 1,310,025 |
| 2023-10-24 | $153.40 | $154.00 | $152.78 | $153.57 | $153.57 | 1,057,956 |
| 2023-10-23 | $152.90 | $154.11 | $152.57 | $152.66 | $152.66 | 1,652,341 |
| 2023-10-20 | $154.92 | $155.07 | $153.35 | $153.40 | $153.40 | 1,369,497 |
| 2023-10-19 | $156.33 | $156.83 | $154.66 | $154.87 | $154.87 | 1,398,308 |
| 2023-10-18 | $157.31 | $157.48 | $155.83 | $156.17 | $156.17 | 1,169,547 |
| 2023-10-17 | $156.56 | $158.28 | $156.49 | $157.55 | $157.55 | 1,137,027 |
| 2023-10-16 | $156.69 | $157.93 | $156.69 | $157.34 | $157.34 | 1,393,494 |
| 2023-10-13 | $156.41 | $157.21 | $155.27 | $155.94 | $155.94 | 1,208,905 |
| 2023-10-12 | $156.94 | $156.94 | $155.05 | $155.83 | $155.83 | 988,808 |
| 2023-10-11 | $156.86 | $157.11 | $155.67 | $156.65 | $156.65 | 1,049,902 |
| 2023-10-10 | $156.33 | $157.62 | $156.09 | $156.73 | $156.73 | 928,129 |
| 2023-10-09 | $154.52 | $156.08 | $154.32 | $156.00 | $156.00 | 1,184,194 |
| 2023-10-06 | $152.96 | $155.65 | $152.26 | $155.01 | $155.01 | 1,250,010 |
| 2023-10-05 | $153.89 | $154.33 | $152.94 | $153.72 | $153.72 | 1,072,366 |
| 2023-10-04 | $153.66 | $154.36 | $152.84 | $154.15 | $154.15 | 1,294,586 |
| 2023-10-03 | $154.27 | $154.89 | $152.95 | $153.42 | $153.42 | 1,776,129 |
| 2023-10-02 | $155.02 | $155.19 | $153.78 | $154.90 | $154.90 | 1,654,910 |
| 2023-09-29 | $157.09 | $157.09 | $154.90 | $155.38 | $155.38 | 1,007,877 |
| 2023-09-28 | $155.36 | $156.56 | $155.20 | $156.10 | $156.10 | 1,106,839 |
| 2023-09-27 | $156.74 | $156.78 | $154.93 | $156.14 | $155.37 | 1,265,741 |
| 2023-09-26 | $157.41 | $157.67 | $156.09 | $156.27 | $155.50 | 1,206,580 |
| 2023-09-25 | $157.76 | $158.55 | $157.61 | $158.55 | $158.55 | 1,157,778 |
| 2023-09-22 | $158.49 | $159.10 | $158.00 | $158.13 | $158.13 | 1,067,009 |
| 2023-09-21 | $159.64 | $159.78 | $158.27 | $158.33 | $158.33 | 1,399,481 |
| 2023-09-20 | $161.68 | $162.01 | $160.34 | $160.39 | $160.39 | 1,019,899 |
| 2023-09-19 | $161.25 | $161.36 | $160.26 | $161.21 | $161.21 | 880,906 |
| 2023-09-18 | $161.28 | $161.94 | $161.10 | $161.56 | $161.56 | 947,822 |
| 2023-09-15 | $162.49 | $162.64 | $161.09 | $161.24 | $161.24 | 901,072 |
| 2023-09-14 | $162.35 | $163.04 | $161.91 | $162.80 | $162.80 | 879,337 |
| 2023-09-13 | $161.40 | $161.76 | $161.06 | $161.43 | $161.43 | 840,802 |
| 2023-09-12 | $161.49 | $162.06 | $161.12 | $161.33 | $161.33 | 767,150 |
| 2023-09-11 | $162.11 | $162.31 | $161.62 | $162.02 | $162.02 | 928,565 |
| 2023-09-08 | $161.25 | $161.75 | $161.11 | $161.40 | $161.40 | 628,594 |
| 2023-09-07 | $160.99 | $161.58 | $160.76 | $161.21 | $161.21 | 890,732 |
| 2023-09-06 | $161.93 | $161.99 | $160.81 | $161.52 | $161.52 | 826,730 |
| 2023-09-05 | $163.28 | $163.41 | $162.13 | $162.18 | $162.18 | 821,031 |
| 2023-09-01 | $163.90 | $164.09 | $163.00 | $163.50 | $163.50 | 900,630 |
| 2023-08-31 | $164.00 | $164.09 | $163.07 | $163.10 | $163.10 | 876,702 |
| 2023-08-30 | $163.38 | $164.11 | $163.26 | $163.77 | $163.77 | 1,505,279 |
| 2023-08-29 | $161.68 | $163.35 | $161.61 | $163.31 | $163.31 | 1,032,433 |
| 2023-08-28 | $161.45 | $162.03 | $161.10 | $161.65 | $161.65 | 1,107,259 |
| 2023-08-25 | $160.34 | $161.45 | $159.50 | $160.89 | $160.89 | 1,092,829 |
| 2023-08-24 | $161.23 | $162.19 | $159.60 | $159.65 | $159.65 | 1,018,012 |
| 2023-08-23 | $160.29 | $161.36 | $160.14 | $161.16 | $161.16 | 870,680 |
| 2023-08-22 | $160.71 | $160.91 | $159.78 | $159.99 | $159.99 | 991,097 |
| 2023-08-21 | $160.53 | $160.83 | $159.41 | $160.43 | $160.43 | 1,260,676 |
| 2023-08-18 | $159.44 | $160.83 | $159.44 | $160.44 | $160.44 | 1,490,866 |
| 2023-08-17 | $161.75 | $161.84 | $159.98 | $160.16 | $160.16 | 1,151,046 |
| 2023-08-16 | $161.85 | $162.64 | $161.14 | $161.18 | $161.18 | 1,074,425 |
| 2023-08-15 | $163.00 | $163.10 | $161.74 | $161.96 | $161.96 | 1,154,662 |
| 2023-08-14 | $163.28 | $163.80 | $163.04 | $163.69 | $163.69 | 1,164,957 |
| 2023-08-11 | $162.56 | $163.51 | $162.31 | $163.25 | $163.25 | 908,629 |
| 2023-08-10 | $163.69 | $164.85 | $162.63 | $162.89 | $162.89 | 1,074,871 |
| 2023-08-09 | $163.51 | $163.87 | $162.62 | $162.89 | $162.89 | 808,910 |
| 2023-08-08 | $163.54 | $163.59 | $162.15 | $163.44 | $163.44 | 907,507 |
| 2023-08-07 | $163.66 | $164.56 | $163.66 | $164.50 | $164.50 | 969,803 |
| 2023-08-04 | $164.61 | $165.09 | $162.92 | $163.08 | $163.08 | 811,169 |
| 2023-08-03 | $164.41 | $164.96 | $164.02 | $164.43 | $164.43 | 773,215 |
| 2023-08-02 | $165.55 | $165.87 | $164.74 | $164.94 | $164.94 | 877,073 |
| 2023-08-01 | $165.90 | $166.54 | $165.75 | $166.23 | $166.23 | 629,900 |
| 2023-07-31 | $166.28 | $166.48 | $165.68 | $166.25 | $166.25 | 969,541 |
| 2023-07-28 | $166.44 | $166.46 | $165.50 | $166.12 | $166.12 | 796,968 |
| 2023-07-27 | $167.25 | $167.33 | $165.07 | $165.39 | $165.39 | 932,817 |
| 2023-07-26 | $166.31 | $167.17 | $166.03 | $166.71 | $166.71 | 705,763 |
| 2023-07-25 | $166.32 | $167.24 | $166.22 | $166.95 | $166.95 | 1,006,615 |
| 2023-07-24 | $166.17 | $166.76 | $166.15 | $166.53 | $166.53 | 1,282,873 |
| 2023-07-21 | $165.72 | $166.34 | $165.71 | $165.81 | $165.81 | 843,060 |
| 2023-07-20 | $164.65 | $165.70 | $164.65 | $165.29 | $165.29 | 1,028,363 |
| 2023-07-19 | $164.49 | $164.99 | $164.25 | $164.58 | $164.58 | 1,734,589 |
| 2023-07-18 | $163.24 | $164.43 | $163.06 | $164.21 | $164.21 | 1,298,154 |
| 2023-07-17 | $162.49 | $163.73 | $162.40 | $163.41 | $163.41 | 1,433,098 |
| 2023-07-14 | $163.02 | $163.04 | $162.51 | $162.80 | $162.80 | 1,262,036 |
| 2023-07-13 | $162.50 | $162.93 | $162.20 | $162.64 | $162.64 | 1,223,000 |
| 2023-07-12 | $162.39 | $162.78 | $161.89 | $162.20 | $162.20 | 1,307,205 |
| 2023-07-11 | $161.00 | $161.60 | $160.56 | $161.46 | $161.46 | 1,002,327 |
| 2023-07-10 | $159.52 | $160.77 | $159.49 | $160.56 | $160.56 | 3,541,498 |
| 2023-07-07 | $159.71 | $160.88 | $159.38 | $159.42 | $159.42 | 843,579 |
| 2023-07-06 | $160.22 | $160.57 | $159.55 | $160.33 | $160.33 | 1,202,238 |
| 2023-07-05 | $161.44 | $161.83 | $161.24 | $161.55 | $161.55 | 1,675,118 |
| 2023-07-03 | $162.15 | $162.43 | $161.72 | $162.42 | $162.42 | 803,418 |
| 2023-06-30 | $161.68 | $162.79 | $161.58 | $162.43 | $162.43 | 1,171,833 |
| 2023-06-29 | $159.52 | $160.80 | $159.29 | $160.79 | $160.79 | 963,055 |
| 2023-06-28 | $160.46 | $160.57 | $159.80 | $160.30 | $159.53 | 867,301 |
| 2023-06-27 | $159.34 | $160.91 | $159.34 | $160.73 | $160.73 | 890,211 |
| 2023-06-26 | $158.99 | $159.54 | $158.70 | $159.16 | $159.16 | 903,925 |
| 2023-06-23 | $159.26 | $159.53 | $158.71 | $159.00 | $159.00 | 867,908 |
| 2023-06-22 | $159.82 | $160.23 | $159.60 | $160.19 | $160.19 | 857,027 |
| 2023-06-21 | $159.78 | $160.61 | $159.36 | $160.03 | $160.03 | 831,017 |
| 2023-06-20 | $160.44 | $160.70 | $159.74 | $160.11 | $160.11 | 990,045 |
| 2023-06-16 | $162.35 | $162.35 | $161.08 | $161.25 | $161.25 | 1,064,797 |
| 2023-06-15 | $159.45 | $162.01 | $159.45 | $161.61 | $161.61 | 876,497 |
| 2023-06-14 | $159.48 | $160.12 | $158.58 | $159.46 | $159.46 | 897,893 |
| 2023-06-13 | $159.00 | $159.74 | $158.85 | $159.48 | $159.48 | 889,641 |
| 2023-06-12 | $157.93 | $158.75 | $157.58 | $158.69 | $158.69 | 887,286 |
| 2023-06-09 | $157.52 | $158.08 | $157.18 | $157.61 | $157.61 | 807,201 |
| 2023-06-08 | $156.86 | $157.66 | $156.57 | $157.53 | $157.53 | 719,407 |
| 2023-06-07 | $156.61 | $157.12 | $156.45 | $156.92 | $156.92 | 832,117 |
| 2023-06-06 | $156.67 | $156.83 | $155.95 | $156.73 | $156.73 | 781,527 |
| 2023-06-05 | $157.28 | $157.61 | $150.01 | $156.72 | $156.72 | 790,157 |
| 2023-06-02 | $155.43 | $157.52 | $155.43 | $157.27 | $157.27 | 844,852 |
| 2023-06-01 | $153.36 | $154.86 | $152.89 | $154.50 | $154.50 | 812,706 |
| 2023-05-31 | $153.32 | $153.73 | $152.55 | $153.25 | $153.25 | 1,622,101 |
| 2023-05-30 | $154.76 | $154.97 | $153.67 | $154.01 | $154.01 | 953,363 |
| 2023-05-26 | $153.19 | $154.72 | $153.10 | $154.46 | $154.46 | 621,601 |
| 2023-05-25 | $152.82 | $153.27 | $151.96 | $152.95 | $152.95 | 927,543 |
| 2023-05-24 | $153.49 | $153.61 | $152.52 | $152.74 | $152.74 | 790,041 |
| 2023-05-23 | $155.11 | $155.29 | $153.88 | $154.08 | $154.08 | 724,742 |
| 2023-05-22 | $156.35 | $156.87 | $155.44 | $155.68 | $155.68 | 739,696 |
| 2023-05-19 | $156.88 | $157.13 | $155.85 | $156.41 | $156.41 | 669,312 |
| 2023-05-18 | $155.34 | $156.70 | $155.07 | $156.56 | $156.56 | 698,914 |
| 2023-05-17 | $154.70 | $155.77 | $154.14 | $155.60 | $155.60 | 750,585 |
| 2023-05-16 | $155.12 | $155.14 | $154.04 | $154.09 | $154.09 | 677,019 |
| 2023-05-15 | $155.61 | $155.69 | $154.73 | $155.54 | $155.54 | 784,793 |
| 2023-05-12 | $155.64 | $155.76 | $154.38 | $155.32 | $155.32 | 927,919 |
| 2023-05-11 | $155.33 | $155.34 | $154.42 | $155.21 | $155.21 | 1,149,642 |
| 2023-05-10 | $156.26 | $156.51 | $154.34 | $155.70 | $155.70 | 1,162,054 |
| 2023-05-09 | $155.59 | $155.82 | $155.28 | $155.51 | $155.51 | 744,639 |
| 2023-05-08 | $156.48 | $156.48 | $155.60 | $156.07 | $156.07 | 815,567 |
| 2023-05-05 | $155.23 | $156.70 | $155.08 | $156.29 | $156.29 | 662,014 |
| 2023-05-04 | $154.48 | $154.64 | $153.25 | $153.90 | $153.90 | 1,154,383 |
| 2023-05-03 | $156.45 | $156.95 | $154.98 | $155.09 | $155.09 | 859,503 |
| 2023-05-02 | $157.46 | $157.46 | $154.92 | $156.25 | $156.25 | 1,037,910 |
| 2023-05-01 | $157.48 | $158.47 | $157.48 | $157.69 | $157.69 | 899,765 |
| 2023-04-28 | $155.89 | $157.57 | $155.81 | $157.57 | $157.57 | 1,048,414 |
| 2023-04-27 | $154.20 | $156.25 | $154.17 | $156.19 | $156.19 | 771,013 |
| 2023-04-26 | $154.89 | $154.91 | $153.38 | $153.67 | $153.67 | 995,937 |
| 2023-04-25 | $156.35 | $156.61 | $154.92 | $154.99 | $154.99 | 897,661 |
| 2023-04-24 | $156.41 | $157.08 | $156.32 | $156.89 | $156.89 | 902,538 |
| 2023-04-21 | $156.58 | $156.84 | $155.96 | $156.54 | $156.54 | 722,145 |
| 2023-04-20 | $155.82 | $156.88 | $155.82 | $156.47 | $156.47 | 782,797 |
| 2023-04-19 | $156.32 | $156.83 | $156.10 | $156.61 | $156.61 | 683,566 |
| 2023-04-18 | $156.92 | $156.92 | $156.03 | $156.70 | $156.70 | 789,072 |
| 2023-04-17 | $155.89 | $156.48 | $155.48 | $156.45 | $156.45 | 1,063,593 |
| 2023-04-14 | $156.23 | $156.92 | $155.13 | $155.87 | $155.87 | 1,067,780 |
| 2023-04-13 | $154.84 | $156.32 | $154.41 | $156.21 | $156.21 | 1,046,493 |
| 2023-04-12 | $155.68 | $155.97 | $154.42 | $154.63 | $154.63 | 830,567 |
| 2023-04-11 | $154.94 | $155.50 | $154.78 | $155.04 | $155.04 | 715,665 |
| 2023-04-10 | $153.64 | $154.66 | $153.40 | $154.66 | $154.66 | 895,503 |
| 2023-04-06 | $153.98 | $154.57 | $153.65 | $154.45 | $154.45 | 1,659,459 |
| 2023-04-05 | $153.92 | $154.69 | $153.69 | $154.29 | $154.29 | 841,089 |
| 2023-04-04 | $155.22 | $155.34 | $153.58 | $153.99 | $153.99 | 817,278 |
| 2023-04-03 | $153.99 | $155.18 | $153.99 | $155.05 | $155.05 | 1,079,468 |
| 2023-03-31 | $152.57 | $154.10 | $152.43 | $154.01 | $154.01 | 821,276 |
| 2023-03-30 | $152.25 | $152.27 | $151.42 | $152.08 | $152.08 | 866,314 |
| 2023-03-29 | $150.98 | $151.44 | $150.58 | $151.35 | $151.35 | 1,047,644 |
| 2023-03-28 | $149.73 | $150.28 | $149.22 | $149.70 | $149.70 | 952,632 |
| 2023-03-27 | $150.17 | $150.61 | $149.63 | $149.90 | $149.90 | 902,084 |
| 2023-03-24 | $147.53 | $149.28 | $146.88 | $149.23 | $149.23 | 922,339 |
| 2023-03-23 | $149.52 | $150.87 | $147.91 | $148.83 | $148.09 | 974,799 |
| 2023-03-22 | $151.12 | $152.22 | $148.76 | $148.76 | $148.02 | 1,008,738 |
| 2023-03-21 | $151.18 | $151.36 | $150.15 | $151.17 | $150.42 | 828,193 |
| 2023-03-20 | $148.82 | $150.03 | $148.77 | $149.82 | $149.07 | 1,072,541 |
| 2023-03-17 | $149.54 | $149.80 | $147.65 | $148.26 | $147.52 | 1,260,214 |
| 2023-03-16 | $147.45 | $150.12 | $146.98 | $149.91 | $149.16 | 1,469,719 |
| 2023-03-15 | $147.34 | $148.11 | $146.20 | $148.05 | $147.31 | 2,253,419 |
| 2023-03-14 | $149.15 | $149.69 | $147.46 | $149.12 | $148.38 | 1,171,460 |
| 2023-03-13 | $146.17 | $149.14 | $146.17 | $147.24 | $146.50 | 2,826,969 |
| 2023-03-10 | $149.32 | $150.00 | $147.06 | $147.68 | $146.94 | 2,411,329 |
| 2023-03-09 | $152.20 | $152.57 | $149.10 | $149.49 | $148.74 | 1,319,234 |
| 2023-03-08 | $151.82 | $152.17 | $151.06 | $151.92 | $151.16 | 1,109,180 |
| 2023-03-07 | $154.32 | $154.32 | $151.58 | $151.87 | $151.11 | 1,164,381 |
| 2023-03-06 | $154.25 | $155.01 | $153.93 | $154.17 | $153.40 | 909,177 |
| 2023-03-03 | $153.12 | $154.16 | $152.36 | $154.13 | $153.36 | 923,165 |
| 2023-03-02 | $150.67 | $152.73 | $150.61 | $152.38 | $151.62 | 988,917 |
| 2023-03-01 | $151.61 | $151.85 | $150.66 | $151.30 | $150.54 | 1,013,934 |
| 2023-02-28 | $152.48 | $152.97 | $151.88 | $151.98 | $151.22 | 1,011,854 |
| 2023-02-27 | $153.48 | $153.96 | $152.23 | $152.49 | $151.73 | 965,995 |
| 2023-02-24 | $151.72 | $152.57 | $151.05 | $152.18 | $151.42 | 1,404,515 |
| 2023-02-23 | $153.53 | $153.66 | $151.62 | $153.13 | $152.37 | 979,240 |
| 2023-02-22 | $153.19 | $153.61 | $152.19 | $152.75 | $151.99 | 807,538 |
| 2023-02-21 | $154.45 | $154.85 | $152.90 | $152.97 | $152.21 | 1,131,471 |
| 2023-02-17 | $155.15 | $156.16 | $154.92 | $156.03 | $155.25 | 660,565 |
| 2023-02-16 | $155.53 | $157.03 | $155.38 | $155.67 | $154.89 | 818,064 |
| 2023-02-15 | $155.79 | $157.05 | $155.58 | $157.05 | $156.27 | 716,245 |
| 2023-02-14 | $156.84 | $157.65 | $155.38 | $156.49 | $155.71 | 1,000,211 |
| 2023-02-13 | $155.69 | $157.19 | $155.66 | $157.17 | $156.39 | 1,527,003 |
| 2023-02-10 | $154.39 | $155.51 | $154.18 | $155.40 | $155.40 | 753,602 |
| 2023-02-09 | $157.15 | $157.24 | $154.26 | $154.64 | $154.64 | 937,462 |
| 2023-02-08 | $156.66 | $157.25 | $155.83 | $156.14 | $156.14 | 945,388 |
| 2023-02-07 | $155.76 | $157.88 | $155.15 | $157.44 | $157.44 | 1,157,723 |
| 2023-02-06 | $156.16 | $156.72 | $155.84 | $156.40 | $156.40 | 1,607,033 |
| 2023-02-03 | $157.24 | $157.96 | $156.50 | $157.01 | $157.01 | 1,517,046 |
| 2023-02-02 | $157.98 | $158.78 | $157.21 | $158.33 | $158.33 | 1,125,158 |
| 2023-02-01 | $155.78 | $158.66 | $154.93 | $157.55 | $157.55 | 1,338,052 |
| 2023-01-31 | $154.65 | $156.29 | $154.34 | $156.26 | $156.26 | 1,104,374 |
| 2023-01-30 | $154.46 | $155.62 | $154.04 | $154.13 | $154.13 | 1,910,859 |
| 2023-01-27 | $154.99 | $156.16 | $154.73 | $155.30 | $155.30 | 1,520,978 |
| 2023-01-26 | $155.05 | $155.51 | $154.30 | $155.46 | $155.46 | 1,129,324 |
| 2023-01-25 | $153.53 | $154.89 | $152.63 | $154.84 | $154.84 | 1,200,475 |
| 2023-01-24 | $154.32 | $155.20 | $153.80 | $154.92 | $154.92 | 1,121,350 |
| 2023-01-23 | $153.67 | $155.50 | $153.26 | $154.73 | $154.73 | 2,275,438 |
| 2023-01-20 | $151.89 | $153.49 | $151.17 | $153.49 | $153.49 | 2,234,424 |
| 2023-01-19 | $152.22 | $152.56 | $151.38 | $151.43 | $151.43 | 1,520,438 |
| 2023-01-18 | $156.00 | $156.18 | $152.93 | $153.00 | $153.00 | 1,267,226 |
| 2023-01-17 | $156.40 | $157.02 | $155.55 | $155.72 | $155.72 | 2,341,780 |
| 2023-01-13 | $155.20 | $156.86 | $155.16 | $156.66 | $156.66 | 1,412,806 |
| 2023-01-12 | $156.45 | $156.89 | $155.12 | $156.31 | $156.31 | 1,430,042 |
| 2023-01-11 | $155.34 | $156.23 | $154.92 | $156.16 | $156.16 | 1,208,352 |
| 2023-01-10 | $153.84 | $154.77 | $153.37 | $154.71 | $154.71 | 1,340,638 |
| 2023-01-09 | $154.97 | $156.19 | $153.93 | $154.02 | $154.02 | 2,784,066 |
| 2023-01-06 | $152.11 | $154.86 | $151.64 | $154.48 | $154.48 | 1,657,900 |
| 2023-01-05 | $152.06 | $152.11 | $150.56 | $150.74 | $150.74 | 1,465,316 |
| 2023-01-04 | $152.52 | $153.44 | $151.66 | $152.75 | $152.75 | 1,730,728 |
| 2023-01-03 | $152.61 | $153.09 | $150.52 | $151.78 | $151.78 | 2,368,483 |
| 2022-12-30 | $151.69 | $151.92 | $150.52 | $151.85 | $151.85 | 1,855,250 |
| 2022-12-29 | $151.55 | $152.98 | $151.40 | $152.57 | $152.57 | 1,578,502 |
| 2022-12-28 | $152.43 | $153.01 | $150.61 | $150.68 | $150.68 | 1,570,379 |
| 2022-12-27 | $152.19 | $152.75 | $151.40 | $152.25 | $152.25 | 2,068,205 |
| 2022-12-23 | $151.19 | $152.10 | $150.43 | $152.03 | $152.03 | 2,074,858 |
| 2022-12-22 | $151.57 | $151.69 | $149.15 | $151.23 | $151.23 | 2,565,658 |
| 2022-12-21 | $151.65 | $152.92 | $151.49 | $152.59 | $152.59 | 1,683,713 |
| 2022-12-20 | $150.17 | $151.13 | $149.73 | $150.48 | $150.48 | 2,760,075 |
| 2022-12-19 | $152.06 | $152.51 | $150.43 | $151.19 | $150.32 | 2,730,467 |
| 2022-12-16 | $152.39 | $152.69 | $150.98 | $152.05 | $151.18 | 1,749,923 |
| 2022-12-15 | $155.33 | $155.66 | $152.89 | $153.61 | $152.73 | 1,856,294 |
| 2022-12-14 | $157.85 | $159.29 | $156.09 | $157.18 | $156.28 | 1,913,874 |
| 2022-12-13 | $160.83 | $160.99 | $156.90 | $157.96 | $157.05 | 2,210,149 |
| 2022-12-12 | $155.04 | $157.27 | $155.04 | $157.26 | $156.36 | 1,939,206 |
| 2022-12-09 | $155.56 | $156.22 | $154.82 | $154.88 | $153.99 | 1,784,043 |
| 2022-12-08 | $155.28 | $156.19 | $154.91 | $155.98 | $155.08 | 1,619,163 |
| 2022-12-07 | $154.46 | $155.64 | $154.26 | $154.71 | $153.82 | 1,729,695 |
| 2022-12-06 | $156.09 | $156.35 | $153.74 | $154.67 | $153.78 | 1,848,869 |
| 2022-12-05 | $157.47 | $157.47 | $155.62 | $156.13 | $155.23 | 2,360,090 |
| 2022-12-02 | $156.78 | $159.07 | $156.57 | $158.71 | $157.80 | 1,447,907 |
| 2022-12-01 | $159.20 | $159.50 | $157.65 | $158.71 | $157.80 | 2,347,619 |
| 2022-11-30 | $154.67 | $158.75 | $153.90 | $158.65 | $157.74 | 1,480,243 |
| 2022-11-29 | $154.83 | $155.29 | $153.99 | $154.76 | $153.87 | 1,274,828 |
| 2022-11-28 | $156.09 | $156.83 | $154.73 | $155.10 | $154.21 | 2,301,420 |
| 2022-11-25 | $156.88 | $157.39 | $156.78 | $157.17 | $156.27 | 956,515 |
| 2022-11-23 | $155.93 | $157.03 | $155.93 | $156.76 | $155.86 | 1,150,112 |
| 2022-11-22 | $154.80 | $156.03 | $154.69 | $155.95 | $155.05 | 1,655,580 |
| 2022-11-21 | $153.61 | $154.45 | $153.61 | $154.08 | $153.20 | 2,314,077 |
| 2022-11-18 | $153.85 | $154.23 | $152.87 | $153.91 | $153.03 | 1,493,852 |
| 2022-11-17 | $151.53 | $152.61 | $151.12 | $152.61 | $151.73 | 1,799,094 |
| 2022-11-16 | $152.72 | $153.48 | $152.65 | $152.87 | $151.99 | 1,554,220 |
| 2022-11-15 | $153.95 | $154.50 | $151.79 | $153.11 | $152.23 | 2,005,888 |
| 2022-11-14 | $152.81 | $154.16 | $152.14 | $152.20 | $151.33 | 2,398,279 |
| 2022-11-11 | $153.38 | $153.70 | $152.09 | $153.28 | $152.40 | 1,611,997 |
| 2022-11-10 | $151.24 | $153.54 | $150.60 | $153.31 | $152.43 | 1,939,126 |
| 2022-11-09 | $148.05 | $149.01 | $146.59 | $146.75 | $145.91 | 1,228,681 |
| 2022-11-08 | $148.53 | $150.06 | $147.49 | $148.99 | $148.13 | 1,269,265 |
| 2022-11-07 | $147.12 | $148.31 | $146.33 | $148.08 | $147.23 | 2,529,028 |
| 2022-11-04 | $146.25 | $147.34 | $144.34 | $146.42 | $145.58 | 1,643,508 |
| 2022-11-03 | $143.87 | $145.17 | $143.16 | $144.25 | $143.42 | 1,981,668 |
| 2022-11-02 | $147.88 | $149.91 | $145.30 | $145.33 | $144.50 | 1,730,565 |
| 2022-11-01 | $149.56 | $149.74 | $147.50 | $148.30 | $147.45 | 1,770,678 |
| 2022-10-31 | $148.70 | $149.45 | $148.23 | $148.62 | $147.77 | 2,544,151 |
| 2022-10-28 | $146.20 | $149.58 | $146.05 | $149.35 | $149.35 | 2,446,738 |
| 2022-10-27 | $146.39 | $147.46 | $145.75 | $145.97 | $145.97 | 2,132,231 |
| 2022-10-26 | $145.21 | $147.13 | $145.00 | $145.77 | $145.77 | 1,375,867 |
| 2022-10-25 | $143.38 | $145.38 | $143.11 | $145.23 | $145.23 | 2,342,201 |
| 2022-10-24 | $142.44 | $143.90 | $141.96 | $143.44 | $143.44 | 2,208,783 |
| 2022-10-21 | $138.10 | $141.80 | $137.80 | $141.54 | $141.54 | 2,011,892 |
| 2022-10-20 | $139.74 | $140.83 | $137.82 | $138.18 | $138.18 | 1,507,289 |
| 2022-10-19 | $140.17 | $140.87 | $138.66 | $139.80 | $139.80 | 1,174,203 |
| 2022-10-18 | $141.89 | $142.23 | $139.83 | $141.02 | $141.02 | 1,571,357 |
| 2022-10-17 | $138.26 | $139.68 | $138.08 | $139.29 | $139.29 | 1,787,791 |
| 2022-10-14 | $139.80 | $140.52 | $136.05 | $136.28 | $136.28 | 1,890,375 |
| 2022-10-13 | $133.33 | $139.38 | $132.64 | $138.70 | $138.70 | 2,015,855 |
| 2022-10-12 | $136.29 | $136.83 | $135.28 | $135.32 | $135.32 | 1,446,560 |
| 2022-10-11 | $135.73 | $137.54 | $135.27 | $135.95 | $135.95 | 1,611,946 |
| 2022-10-10 | $137.39 | $137.66 | $135.39 | $136.35 | $136.35 | 1,779,251 |
| 2022-10-07 | $139.14 | $139.14 | $136.33 | $137.09 | $137.09 | 1,773,319 |
| 2022-10-06 | $141.63 | $142.26 | $139.97 | $140.22 | $140.22 | 1,438,584 |
| 2022-10-05 | $140.98 | $142.96 | $140.33 | $142.06 | $142.06 | 1,397,392 |
| 2022-10-04 | $140.41 | $142.32 | $140.13 | $142.27 | $142.27 | 2,063,180 |
| 2022-10-03 | $136.39 | $139.30 | $136.02 | $138.59 | $138.59 | 2,977,094 |
| 2022-09-30 | $136.97 | $138.02 | $135.05 | $135.16 | $135.16 | 1,983,824 |
| 2022-09-29 | $138.27 | $138.50 | $136.07 | $137.10 | $137.10 | 2,098,550 |
| 2022-09-28 | $137.40 | $139.91 | $136.84 | $139.21 | $139.21 | 2,111,610 |
| 2022-09-27 | $138.98 | $139.61 | $136.05 | $136.87 | $136.87 | 2,708,604 |
| 2022-09-26 | $138.52 | $139.43 | $137.18 | $137.82 | $137.82 | 1,852,306 |
| 2022-09-23 | $139.67 | $139.99 | $137.45 | $139.05 | $139.05 | 3,250,178 |
| 2022-09-22 | $141.98 | $141.98 | $140.63 | $140.87 | $140.87 | 2,549,847 |
| 2022-09-21 | $144.98 | $145.93 | $142.01 | $142.02 | $142.02 | 1,564,596 |
| 2022-09-20 | $144.85 | $144.99 | $143.11 | $144.21 | $144.21 | 1,887,225 |
| 2022-09-19 | $143.90 | $146.04 | $143.89 | $145.99 | $145.99 | 1,069,075 |
| 2022-09-16 | $145.14 | $145.84 | $144.58 | $145.68 | $144.97 | 1,296,824 |
| 2022-09-15 | $147.36 | $148.15 | $145.87 | $146.31 | $145.60 | 969,223 |
| 2022-09-14 | $148.05 | $148.25 | $146.45 | $147.57 | $146.85 | 1,025,468 |
| 2022-09-13 | $150.70 | $150.88 | $147.20 | $147.65 | $146.93 | 1,492,177 |
| 2022-09-12 | $153.11 | $153.80 | $152.67 | $153.31 | $152.56 | 1,304,379 |
| 2022-09-09 | $151.26 | $152.63 | $151.09 | $152.29 | $152.29 | 1,399,568 |
| 2022-09-08 | $148.93 | $150.67 | $148.39 | $150.65 | $150.65 | 1,233,419 |
| 2022-09-07 | $146.98 | $149.91 | $146.98 | $149.63 | $149.63 | 1,093,233 |
| 2022-09-06 | $147.46 | $148.23 | $146.16 | $146.96 | $146.96 | 1,575,426 |
| 2022-09-02 | $150.09 | $150.49 | $146.45 | $147.11 | $147.11 | 1,039,662 |
| 2022-09-01 | $147.34 | $148.87 | $146.58 | $148.76 | $148.76 | 2,060,922 |
| 2022-08-31 | $149.45 | $149.87 | $147.88 | $147.93 | $147.93 | 881,574 |
| 2022-08-30 | $150.72 | $150.88 | $148.36 | $148.96 | $148.96 | 1,501,841 |
| 2022-08-29 | $150.22 | $151.34 | $149.63 | $150.31 | $150.31 | 1,325,125 |
| 2022-08-26 | $155.93 | $156.10 | $151.07 | $151.13 | $151.13 | 971,073 |
| 2022-08-25 | $154.53 | $155.93 | $154.08 | $155.93 | $155.93 | 935,589 |
| 2022-08-24 | $153.84 | $154.61 | $153.48 | $154.05 | $154.05 | 706,214 |
| 2022-08-23 | $154.66 | $154.95 | $153.70 | $153.84 | $153.84 | 870,941 |
| 2022-08-22 | $156.10 | $156.34 | $154.52 | $154.84 | $154.84 | 1,316,097 |
| 2022-08-19 | $158.47 | $158.48 | $157.30 | $157.69 | $157.69 | 909,472 |
| 2022-08-18 | $158.68 | $159.41 | $158.44 | $159.15 | $159.15 | 673,169 |
| 2022-08-17 | $158.31 | $159.30 | $157.88 | $158.64 | $158.64 | 854,849 |
| 2022-08-16 | $158.51 | $160.28 | $158.39 | $159.66 | $159.66 | 946,387 |
| 2022-08-15 | $157.29 | $159.00 | $157.18 | $158.77 | $158.77 | 1,442,693 |
| 2022-08-12 | $156.37 | $158.00 | $156.13 | $157.95 | $157.95 | 835,025 |
| 2022-08-11 | $156.48 | $157.25 | $155.52 | $155.71 | $155.71 | 1,044,894 |
| 2022-08-10 | $155.21 | $156.05 | $155.09 | $155.75 | $155.75 | 1,029,953 |
| 2022-08-09 | $153.63 | $153.89 | $152.87 | $153.16 | $153.16 | 809,577 |
| 2022-08-08 | $154.54 | $154.98 | $153.42 | $153.78 | $153.78 | 1,207,998 |
| 2022-08-05 | $152.40 | $154.00 | $152.40 | $153.92 | $153.92 | 1,001,575 |
| 2022-08-04 | $153.65 | $153.98 | $153.29 | $153.67 | $153.67 | 877,819 |
| 2022-08-03 | $152.43 | $154.07 | $151.92 | $153.65 | $153.65 | 863,076 |
| 2022-08-02 | $152.71 | $153.47 | $151.57 | $151.85 | $151.85 | 1,195,255 |
| 2022-08-01 | $152.28 | $153.64 | $152.20 | $153.08 | $153.08 | 2,265,546 |
| 2022-07-29 | $151.99 | $153.54 | $151.92 | $153.22 | $153.22 | 1,262,382 |
| 2022-07-28 | $150.27 | $152.65 | $149.58 | $152.33 | $152.33 | 1,093,811 |
| 2022-07-27 | $148.60 | $150.85 | $148.36 | $150.24 | $150.24 | 927,484 |
| 2022-07-26 | $148.17 | $148.41 | $147.56 | $147.91 | $147.91 | 1,461,900 |
| 2022-07-25 | $149.00 | $149.27 | $148.12 | $148.99 | $148.99 | 1,724,544 |
| 2022-07-22 | $149.31 | $149.70 | $147.72 | $148.68 | $148.68 | 3,097,523 |
| 2022-07-21 | $147.53 | $148.93 | $146.84 | $148.92 | $148.92 | 1,204,290 |
| 2022-07-20 | $147.40 | $148.11 | $146.72 | $147.63 | $147.63 | 1,482,570 |
| 2022-07-19 | $145.52 | $147.75 | $145.43 | $147.54 | $147.54 | 1,477,494 |
| 2022-07-18 | $146.48 | $146.56 | $143.73 | $144.13 | $144.13 | 2,851,076 |
| 2022-07-15 | $144.67 | $145.58 | $144.04 | $145.53 | $145.53 | 2,270,342 |
| 2022-07-14 | $141.44 | $143.16 | $140.66 | $142.97 | $142.97 | 1,857,655 |
| 2022-07-13 | $142.34 | $144.26 | $142.00 | $143.31 | $143.31 | 1,741,026 |
| 2022-07-12 | $144.84 | $145.88 | $143.35 | $143.95 | $143.95 | 2,713,365 |
| 2022-07-11 | $145.08 | $145.92 | $144.78 | $145.11 | $145.11 | 1,510,347 |
| 2022-07-08 | $145.82 | $146.55 | $145.15 | $145.87 | $145.87 | 1,165,076 |
| 2022-07-07 | $145.51 | $146.30 | $145.13 | $146.03 | $146.03 | 1,002,496 |
| 2022-07-06 | $144.19 | $145.74 | $143.78 | $144.86 | $144.86 | 1,024,501 |
| 2022-07-05 | $143.22 | $144.15 | $141.33 | $144.12 | $144.12 | 2,784,299 |
| 2022-07-01 | $143.23 | $145.11 | $142.35 | $144.84 | $144.84 | 1,143,132 |
| 2022-06-30 | $142.45 | $144.27 | $141.57 | $143.47 | $143.47 | 1,622,968 |
| 2022-06-29 | $143.83 | $144.31 | $143.03 | $143.85 | $143.85 | 1,080,656 |
| 2022-06-28 | $146.76 | $147.83 | $143.57 | $143.66 | $143.66 | 1,608,382 |
| 2022-06-27 | $146.64 | $146.98 | $145.72 | $146.17 | $146.17 | 2,239,073 |
| 2022-06-24 | $143.53 | $146.47 | $143.53 | $146.47 | $146.47 | 1,848,291 |
| 2022-06-23 | $141.62 | $142.67 | $140.85 | $142.50 | $142.50 | 1,833,748 |
| 2022-06-22 | $139.45 | $142.36 | $139.43 | $141.11 | $141.11 | 1,677,568 |
| 2022-06-21 | $139.92 | $141.46 | $139.72 | $140.97 | $140.97 | 2,211,986 |
| 2022-06-17 | $138.79 | $139.77 | $137.50 | $138.64 | $137.96 | 3,362,875 |
| 2022-06-16 | $139.76 | $139.76 | $137.74 | $138.65 | $137.97 | 2,533,473 |
| 2022-06-15 | $142.29 | $144.12 | $140.25 | $142.41 | $141.71 | 1,801,551 |
| 2022-06-14 | $142.57 | $142.87 | $139.98 | $141.04 | $140.35 | 2,967,385 |
| 2022-06-13 | $143.14 | $144.03 | $141.38 | $142.01 | $141.31 | 3,522,692 |
| 2022-06-10 | $147.31 | $147.57 | $145.96 | $146.10 | $145.38 | 2,132,861 |
| 2022-06-09 | $151.73 | $152.80 | $149.58 | $149.61 | $148.88 | 955,932 |
| 2022-06-08 | $153.59 | $153.97 | $152.09 | $152.34 | $151.59 | 818,781 |
| 2022-06-07 | $151.77 | $154.52 | $151.77 | $154.36 | $153.60 | 1,133,091 |
| 2022-06-06 | $154.07 | $154.83 | $152.80 | $153.12 | $152.37 | 1,079,426 |
| 2022-06-03 | $153.22 | $153.88 | $152.66 | $152.87 | $152.12 | 939,013 |
| 2022-06-02 | $152.22 | $154.65 | $151.12 | $154.60 | $153.84 | 878,126 |
| 2022-06-01 | $154.21 | $154.26 | $151.09 | $152.04 | $151.29 | 1,101,658 |
| 2022-05-31 | $153.87 | $154.75 | $152.30 | $153.75 | $153.00 | 1,704,414 |
| 2022-05-27 | $152.59 | $154.82 | $152.59 | $154.80 | $154.04 | 1,103,264 |
| 2022-05-26 | $150.26 | $152.64 | $150.26 | $151.95 | $151.20 | 1,695,776 |
| 2022-05-25 | $148.24 | $150.02 | $147.88 | $149.37 | $148.64 | 1,080,921 |
| 2022-05-24 | $147.50 | $149.02 | $146.13 | $148.63 | $147.90 | 1,369,478 |
| 2022-05-23 | $146.92 | $148.61 | $146.38 | $148.30 | $147.57 | 1,177,489 |
| 2022-05-20 | $146.33 | $146.57 | $142.68 | $145.80 | $145.08 | 1,800,544 |
| 2022-05-19 | $145.21 | $146.71 | $143.97 | $145.21 | $144.50 | 2,352,649 |
| 2022-05-18 | $151.20 | $151.35 | $146.18 | $146.64 | $145.92 | 1,987,481 |
| 2022-05-17 | $152.33 | $152.96 | $151.30 | $152.83 | $152.08 | 1,014,169 |
| 2022-05-16 | $150.15 | $151.65 | $149.16 | $150.49 | $149.75 | 1,188,981 |
| 2022-05-13 | $149.55 | $151.09 | $149.20 | $150.66 | $149.92 | 1,386,547 |
| 2022-05-12 | $147.53 | $148.93 | $146.01 | $148.36 | $147.63 | 2,526,278 |
| 2022-05-11 | $149.54 | $151.45 | $148.05 | $148.19 | $147.46 | 2,118,930 |
| 2022-05-10 | $151.83 | $152.38 | $148.57 | $149.80 | $149.07 | 2,586,108 |
| 2022-05-09 | $151.09 | $151.74 | $149.60 | $150.19 | $149.45 | 2,624,695 |
| 2022-05-06 | $152.86 | $153.91 | $151.26 | $152.98 | $152.23 | 2,066,396 |
| 2022-05-05 | $157.14 | $157.34 | $152.49 | $153.85 | $153.10 | 2,109,735 |
| 2022-05-04 | $154.52 | $158.83 | $153.86 | $158.54 | $157.76 | 1,728,612 |
| 2022-05-03 | $154.36 | $155.48 | $153.45 | $154.26 | $153.50 | 1,145,496 |
| 2022-05-02 | $154.15 | $155.20 | $151.15 | $154.05 | $153.29 | 2,420,407 |
| 2022-04-29 | $158.00 | $158.25 | $153.62 | $153.86 | $153.11 | 1,515,901 |
| 2022-04-28 | $157.05 | $159.55 | $156.00 | $158.97 | $158.19 | 1,097,802 |
| 2022-04-27 | $155.71 | $157.87 | $155.50 | $156.05 | $155.28 | 1,817,060 |
| 2022-04-26 | $157.59 | $158.15 | $155.00 | $155.05 | $154.29 | 1,627,347 |
| 2022-04-25 | $157.06 | $158.74 | $155.16 | $158.53 | $157.75 | 2,188,728 |
| 2022-04-22 | $161.35 | $161.44 | $157.31 | $157.48 | $156.71 | 1,568,091 |
| 2022-04-21 | $164.48 | $165.04 | $161.61 | $161.87 | $161.08 | 1,116,681 |
| 2022-04-20 | $162.80 | $164.25 | $162.80 | $163.50 | $162.70 | 1,083,776 |
| 2022-04-19 | $159.40 | $162.20 | $159.40 | $161.96 | $161.17 | 1,283,187 |
| 2022-04-18 | $159.25 | $160.45 | $158.66 | $159.32 | $158.54 | 1,143,646 |
| 2022-04-14 | $161.16 | $161.91 | $159.78 | $159.83 | $159.05 | 1,034,623 |
| 2022-04-13 | $159.64 | $161.20 | $159.59 | $161.01 | $160.22 | 806,672 |
| 2022-04-12 | $161.22 | $162.17 | $159.31 | $159.83 | $159.05 | 1,069,503 |
| 2022-04-11 | $161.86 | $162.33 | $160.38 | $160.56 | $159.77 | 1,018,772 |
| 2022-04-08 | $162.31 | $163.40 | $161.84 | $162.51 | $161.71 | 830,252 |
| 2022-04-07 | $161.25 | $163.08 | $160.74 | $162.46 | $161.66 | 892,897 |
| 2022-04-06 | $160.57 | $161.98 | $160.41 | $161.51 | $160.72 | 1,423,888 |
| 2022-04-05 | $162.29 | $163.72 | $161.57 | $161.93 | $161.14 | 1,009,857 |
| 2022-04-04 | $162.56 | $163.00 | $161.68 | $162.95 | $162.15 | 1,102,555 |
| 2022-04-01 | $162.71 | $162.83 | $161.37 | $162.70 | $161.90 | 1,462,054 |
| 2022-03-31 | $163.89 | $164.40 | $162.09 | $162.16 | $161.36 | 1,285,643 |
| 2022-03-30 | $164.45 | $164.96 | $163.56 | $164.26 | $163.45 | 1,013,758 |
| 2022-03-29 | $164.39 | $165.04 | $163.63 | $164.94 | $164.13 | 1,384,040 |
| 2022-03-28 | $162.01 | $162.99 | $161.12 | $162.99 | $162.19 | 1,412,229 |
| 2022-03-25 | $161.52 | $162.26 | $160.81 | $162.11 | $161.31 | 1,335,298 |
| 2022-03-24 | $160.02 | $161.18 | $159.53 | $161.18 | $160.39 | 1,098,805 |
| 2022-03-23 | $161.02 | $161.18 | $159.33 | $159.37 | $158.59 | 1,603,474 |
| 2022-03-22 | $161.56 | $162.07 | $161.26 | $161.74 | $160.95 | 2,938,885 |
| 2022-03-21 | $161.05 | $161.81 | $159.66 | $160.64 | $159.85 | 1,191,043 |
| 2022-03-18 | $160.34 | $161.87 | $159.69 | $161.73 | $160.24 | 1,134,154 |
| 2022-03-17 | $158.62 | $160.71 | $158.55 | $160.67 | $159.19 | 1,668,676 |
| 2022-03-16 | $158.13 | $159.34 | $156.05 | $159.24 | $157.78 | 1,417,427 |
| 2022-03-15 | $154.96 | $157.37 | $154.72 | $157.09 | $155.65 | 1,437,570 |
| 2022-03-14 | $154.35 | $155.87 | $153.16 | $153.70 | $152.29 | 1,645,292 |
| 2022-03-11 | $155.65 | $156.21 | $153.29 | $153.44 | $152.03 | 1,172,218 |
| 2022-03-10 | $153.82 | $155.22 | $153.17 | $154.88 | $153.46 | 1,725,617 |
| 2022-03-09 | $155.63 | $156.63 | $154.74 | $155.68 | $154.25 | 1,416,145 |
| 2022-03-08 | $154.77 | $156.45 | $152.59 | $152.59 | $151.19 | 2,547,796 |
| 2022-03-07 | $157.79 | $158.06 | $154.67 | $154.76 | $153.34 | 1,620,802 |
| 2022-03-04 | $157.33 | $158.83 | $156.66 | $158.56 | $157.10 | 1,234,078 |
| 2022-03-03 | $159.50 | $160.28 | $158.05 | $158.91 | $157.45 | 1,245,992 |
| 2022-03-02 | $156.54 | $159.31 | $156.28 | $158.62 | $157.16 | 1,609,151 |
| 2022-03-01 | $157.38 | $158.33 | $154.92 | $155.78 | $154.35 | 1,777,544 |
| 2022-02-28 | $156.60 | $158.55 | $156.13 | $158.08 | $156.63 | 2,111,345 |
| 2022-02-25 | $155.44 | $159.18 | $155.44 | $159.07 | $157.61 | 1,838,709 |
| 2022-02-24 | $151.15 | $155.24 | $150.78 | $155.07 | $153.65 | 4,295,605 |
| 2022-02-23 | $157.64 | $157.84 | $154.17 | $154.36 | $152.94 | 1,922,482 |
| 2022-02-22 | $157.49 | $158.54 | $155.59 | $156.66 | $155.22 | 2,018,753 |
| 2022-02-18 | $158.81 | $159.42 | $157.60 | $158.27 | $156.82 | 1,281,656 |
| 2022-02-17 | $160.22 | $160.47 | $158.50 | $158.73 | $157.27 | 1,255,282 |
| 2022-02-16 | $160.42 | $161.75 | $159.72 | $161.21 | $159.73 | 1,289,104 |
| 2022-02-15 | $160.41 | $161.37 | $160.24 | $160.89 | $159.41 | 1,188,457 |
| 2022-02-14 | $159.26 | $159.80 | $157.54 | $158.80 | $157.34 | 1,808,400 |
| 2022-02-11 | $162.12 | $162.89 | $159.05 | $159.50 | $158.03 | 1,604,890 |
| 2022-02-10 | $163.02 | $164.86 | $161.38 | $162.08 | $160.59 | 1,832,104 |
| 2022-02-09 | $164.52 | $165.18 | $164.47 | $165.05 | $163.53 | 1,389,849 |
| 2022-02-08 | $161.99 | $163.49 | $161.73 | $163.10 | $161.60 | 1,377,458 |
| 2022-02-07 | $162.63 | $162.82 | $161.31 | $161.73 | $160.24 | 1,985,809 |
| 2022-02-04 | $162.11 | $163.53 | $160.89 | $162.35 | $160.86 | 1,709,660 |
| 2022-02-03 | $164.25 | $164.82 | $162.86 | $163.07 | $161.57 | 1,597,976 |
| 2022-02-02 | $163.50 | $165.51 | $163.42 | $165.26 | $163.74 | 1,874,825 |
| 2022-02-01 | $162.88 | $163.65 | $161.74 | $163.51 | $162.01 | 2,004,026 |
| 2022-01-31 | $160.02 | $162.74 | $159.82 | $162.64 | $161.15 | 2,332,824 |
| 2022-01-28 | $158.08 | $160.87 | $156.28 | $160.79 | $159.31 | 2,615,320 |
| 2022-01-27 | $159.75 | $161.07 | $157.23 | $157.84 | $156.39 | 2,783,736 |
| 2022-01-26 | $160.37 | $161.53 | $157.08 | $158.39 | $156.94 | 3,700,586 |
| 2022-01-25 | $158.60 | $160.45 | $156.30 | $158.93 | $157.47 | 3,065,332 |
| 2022-01-24 | $158.25 | $160.91 | $155.47 | $160.74 | $159.26 | 5,477,792 |
| 2022-01-21 | $161.41 | $162.95 | $159.79 | $159.79 | $158.32 | 4,179,831 |
| 2022-01-20 | $163.62 | $165.27 | $161.33 | $161.44 | $159.96 | 2,596,749 |
| 2022-01-19 | $164.88 | $165.47 | $163.11 | $163.22 | $161.72 | 2,203,598 |
| 2022-01-18 | $165.42 | $165.50 | $163.32 | $164.24 | $162.73 | 3,459,628 |
| 2022-01-14 | $166.62 | $167.11 | $165.57 | $166.78 | $165.25 | 2,055,267 |
| 2022-01-13 | $169.51 | $169.79 | $167.50 | $167.82 | $166.28 | 2,208,661 |
| 2022-01-12 | $169.07 | $169.74 | $168.52 | $169.03 | $167.48 | 1,659,119 |
| 2022-01-11 | $168.05 | $168.71 | $166.51 | $168.71 | $167.16 | 2,129,985 |
| 2022-01-10 | $168.25 | $168.25 | $166.19 | $168.02 | $166.48 | 3,615,109 |
| 2022-01-07 | $169.60 | $169.68 | $168.69 | $169.04 | $167.49 | 2,166,072 |
| 2022-01-06 | $170.20 | $170.78 | $169.69 | $169.89 | $168.33 | 2,023,508 |
| 2022-01-05 | $172.33 | $172.87 | $170.37 | $170.43 | $168.86 | 2,329,544 |
| 2022-01-04 | $171.75 | $172.67 | $171.63 | $172.21 | $170.63 | 2,063,278 |
| 2022-01-03 | $171.86 | $172.11 | $169.88 | $171.19 | $169.62 | 3,017,602 |
| 2021-12-31 | $171.47 | $172.35 | $171.18 | $171.75 | $170.17 | 1,037,728 |
| 2021-12-30 | $172.30 | $172.73 | $171.37 | $171.55 | $169.97 | 1,170,260 |
| 2021-12-29 | $171.54 | $172.46 | $171.51 | $172.09 | $170.51 | 1,019,563 |
| 2021-12-28 | $171.13 | $171.77 | $171.11 | $171.45 | $169.88 | 1,170,782 |
| 2021-12-27 | $169.37 | $171.05 | $169.35 | $171.03 | $169.46 | 1,268,391 |
| 2021-12-23 | $168.32 | $169.37 | $168.30 | $168.83 | $167.28 | 1,435,714 |
| 2021-12-22 | $166.53 | $167.91 | $166.43 | $167.91 | $166.37 | 1,500,860 |
| 2021-12-21 | $166.00 | $166.77 | $165.18 | $166.66 | $165.13 | 1,475,390 |
| 2021-12-20 | $164.63 | $164.93 | $163.48 | $164.72 | $163.21 | 2,464,461 |
| 2021-12-17 | $168.77 | $169.27 | $167.11 | $167.26 | $164.95 | 2,239,447 |
| 2021-12-16 | $171.02 | $171.13 | $169.32 | $169.86 | $167.51 | 2,394,028 |
| 2021-12-15 | $168.09 | $170.13 | $167.72 | $170.13 | $167.78 | 3,477,412 |
| 2021-12-14 | $168.39 | $169.15 | $167.51 | $168.22 | $165.90 | 2,085,977 |
| 2021-12-13 | $169.45 | $169.75 | $168.71 | $169.17 | $166.83 | 1,978,970 |
| 2021-12-10 | $168.76 | $169.65 | $168.42 | $169.63 | $167.29 | 1,616,959 |
| 2021-12-09 | $167.30 | $168.13 | $167.12 | $167.46 | $165.15 | 1,769,894 |
| 2021-12-08 | $168.08 | $168.32 | $166.98 | $167.83 | $165.51 | 1,785,949 |
| 2021-12-07 | $167.44 | $168.49 | $167.32 | $168.03 | $165.71 | 1,953,998 |
| 2021-12-06 | $165.07 | $166.65 | $164.79 | $166.00 | $163.71 | 2,223,651 |
| 2021-12-03 | $164.57 | $165.11 | $162.33 | $163.79 | $161.53 | 3,199,866 |
| 2021-12-02 | $161.62 | $164.56 | $161.50 | $163.86 | $161.60 | 2,920,086 |
| 2021-12-01 | $163.84 | $165.23 | $161.05 | $161.11 | $158.89 | 3,144,927 |
| 2021-11-30 | $164.68 | $164.95 | $161.76 | $161.99 | $159.75 | 3,293,321 |
| 2021-11-29 | $165.60 | $166.39 | $164.76 | $165.72 | $163.43 | 2,054,774 |
| 2021-11-26 | $165.23 | $165.79 | $163.73 | $164.21 | $161.94 | 2,001,292 |
| 2021-11-24 | $167.21 | $167.68 | $166.81 | $167.61 | $165.30 | 1,490,469 |
| 2021-11-23 | $166.87 | $167.74 | $166.42 | $167.66 | $165.34 | 2,283,047 |
| 2021-11-22 | $167.39 | $168.59 | $167.00 | $167.08 | $164.77 | 1,809,292 |
| 2021-11-19 | $167.51 | $167.68 | $166.93 | $167.06 | $164.75 | 1,365,794 |
| 2021-11-18 | $167.83 | $167.84 | $166.92 | $167.55 | $165.24 | 1,282,140 |
| 2021-11-17 | $168.11 | $168.21 | $167.33 | $167.64 | $165.32 | 870,857 |
| 2021-11-16 | $167.69 | $168.93 | $167.69 | $168.35 | $166.03 | 971,451 |
| 2021-11-15 | $167.89 | $168.00 | $167.16 | $167.49 | $165.18 | 1,111,630 |
| 2021-11-12 | $167.08 | $167.81 | $166.72 | $167.53 | $165.22 | 997,390 |
| 2021-11-11 | $167.05 | $167.05 | $166.37 | $166.49 | $164.19 | 909,943 |
| 2021-11-10 | $166.90 | $167.41 | $166.42 | $166.66 | $164.36 | 1,072,973 |
| 2021-11-09 | $167.24 | $167.38 | $166.72 | $167.25 | $164.94 | 1,579,300 |
| 2021-11-08 | $167.76 | $167.96 | $166.68 | $167.26 | $164.95 | 1,108,974 |
| 2021-11-05 | $167.00 | $167.74 | $166.64 | $167.19 | $164.88 | 1,001,038 |
| 2021-11-04 | $166.02 | $166.44 | $165.75 | $166.34 | $164.04 | 1,132,798 |
| 2021-11-03 | $164.81 | $165.95 | $164.50 | $165.80 | $163.51 | 1,197,602 |
| 2021-11-02 | $164.60 | $165.34 | $164.50 | $165.21 | $162.93 | 1,109,850 |
| 2021-11-01 | $164.79 | $165.03 | $163.81 | $164.25 | $161.98 | 1,305,255 |
| 2021-10-29 | $163.47 | $164.51 | $163.39 | $164.25 | $161.98 | 966,607 |
| 2021-10-28 | $163.27 | $164.04 | $163.18 | $163.98 | $161.72 | 946,961 |
| 2021-10-27 | $164.54 | $164.55 | $162.88 | $162.92 | $160.67 | 1,139,644 |
| 2021-10-26 | $164.70 | $165.05 | $164.43 | $164.49 | $162.22 | 1,153,570 |
| 2021-10-25 | $164.14 | $164.75 | $163.61 | $164.43 | $162.16 | 1,041,422 |
| 2021-10-22 | $163.29 | $164.29 | $163.21 | $163.97 | $161.71 | 902,506 |
| 2021-10-21 | $162.45 | $163.11 | $162.12 | $163.04 | $160.79 | 700,505 |
| 2021-10-20 | $161.87 | $162.63 | $161.82 | $162.49 | $160.25 | 906,902 |
| 2021-10-19 | $160.77 | $161.58 | $160.46 | $161.58 | $159.35 | 842,859 |
| 2021-10-18 | $159.64 | $160.53 | $159.03 | $160.20 | $157.99 | 934,181 |
| 2021-10-15 | $160.00 | $160.54 | $159.73 | $160.33 | $158.12 | 874,127 |
| 2021-10-14 | $157.65 | $159.14 | $157.60 | $159.12 | $156.92 | 912,620 |
| 2021-10-13 | $156.21 | $156.71 | $155.04 | $156.33 | $154.17 | 1,333,053 |
| 2021-10-12 | $156.57 | $156.76 | $155.56 | $155.88 | $153.73 | 930,352 |
| 2021-10-11 | $157.06 | $158.02 | $156.18 | $156.21 | $154.05 | 760,740 |
| 2021-10-08 | $157.58 | $157.78 | $156.89 | $157.25 | $155.08 | 689,687 |
| 2021-10-07 | $157.16 | $158.58 | $157.03 | $157.54 | $155.36 | 997,064 |
| 2021-10-06 | $154.18 | $156.13 | $153.56 | $156.10 | $153.94 | 1,162,665 |
| 2021-10-05 | $154.27 | $156.04 | $153.91 | $155.27 | $153.13 | 1,117,472 |
| 2021-10-04 | $154.80 | $155.50 | $152.82 | $153.74 | $151.62 | 2,733,616 |
| 2021-10-01 | $154.09 | $155.93 | $152.79 | $155.12 | $152.98 | 1,495,484 |
| 2021-09-30 | $156.35 | $156.71 | $153.54 | $153.60 | $151.48 | 1,172,371 |
| 2021-09-29 | $155.75 | $156.67 | $155.38 | $155.90 | $153.75 | 1,113,314 |
| 2021-09-28 | $157.24 | $157.28 | $155.04 | $155.39 | $153.24 | 1,513,895 |
| 2021-09-27 | $158.15 | $158.80 | $157.79 | $157.92 | $155.74 | 1,364,132 |
| 2021-09-24 | $157.67 | $158.61 | $157.57 | $158.26 | $156.07 | 912,010 |
| 2021-09-23 | $157.14 | $158.79 | $157.05 | $158.06 | $155.88 | 1,032,583 |
| 2021-09-22 | $156.45 | $157.29 | $155.94 | $156.48 | $154.32 | 1,382,652 |
| 2021-09-21 | $156.36 | $156.92 | $155.23 | $155.42 | $153.27 | 1,767,967 |
| 2021-09-20 | $155.80 | $156.41 | $153.93 | $155.61 | $153.46 | 2,434,050 |
| 2021-09-17 | $159.34 | $159.63 | $158.27 | $158.41 | $155.52 | 1,427,216 |
| 2021-09-16 | $160.23 | $160.55 | $158.80 | $159.80 | $156.89 | 1,033,904 |
| 2021-09-15 | $159.26 | $160.55 | $158.80 | $160.18 | $157.26 | 1,118,300 |
| 2021-09-14 | $160.80 | $160.85 | $158.87 | $159.14 | $156.24 | 1,962,960 |
| 2021-09-13 | $161.10 | $161.36 | $159.58 | $160.43 | $157.51 | 2,229,687 |
| 2021-09-10 | $161.50 | $161.67 | $160.11 | $160.18 | $157.26 | 1,287,359 |
| 2021-09-09 | $161.47 | $162.25 | $160.71 | $160.87 | $157.94 | 1,397,368 |
| 2021-09-08 | $161.00 | $161.66 | $160.71 | $161.65 | $158.70 | 1,064,720 |
| 2021-09-07 | $162.74 | $162.74 | $161.16 | $161.21 | $158.27 | 1,254,508 |
| 2021-09-03 | $162.82 | $163.22 | $162.46 | $162.87 | $159.90 | 743,931 |
| 2021-09-02 | $162.89 | $163.25 | $162.62 | $163.09 | $160.12 | 1,005,970 |
| 2021-09-01 | $162.61 | $162.68 | $161.96 | $162.47 | $159.51 | 1,171,081 |
| 2021-08-31 | $162.65 | $162.89 | $162.14 | $162.39 | $159.43 | 873,456 |
| 2021-08-30 | $162.58 | $163.14 | $162.51 | $162.67 | $159.71 | 832,876 |
| 2021-08-27 | $161.77 | $162.48 | $161.55 | $162.36 | $159.40 | 1,015,036 |
| 2021-08-26 | $162.22 | $162.25 | $161.26 | $161.47 | $158.53 | 1,198,032 |
| 2021-08-25 | $162.12 | $162.60 | $161.74 | $162.26 | $159.30 | 793,321 |
| 2021-08-24 | $162.54 | $162.54 | $161.94 | $162.02 | $159.07 | 861,652 |
| 2021-08-23 | $162.44 | $162.86 | $162.28 | $162.35 | $159.39 | 1,036,105 |
| 2021-08-20 | $160.95 | $162.26 | $160.77 | $162.05 | $159.10 | 964,977 |
| 2021-08-19 | $159.31 | $161.33 | $159.25 | $160.94 | $158.01 | 1,494,390 |
| 2021-08-18 | $161.80 | $162.40 | $160.38 | $160.46 | $157.54 | 1,080,721 |
| 2021-08-17 | $162.33 | $162.41 | $161.24 | $162.21 | $159.25 | 1,234,246 |
| 2021-08-16 | $161.74 | $163.16 | $161.36 | $163.16 | $160.19 | 863,466 |
| 2021-08-13 | $161.86 | $162.12 | $161.70 | $162.12 | $159.17 | 787,396 |
| 2021-08-12 | $161.63 | $161.76 | $161.19 | $161.66 | $158.71 | 1,166,564 |
| 2021-08-11 | $161.21 | $161.70 | $161.16 | $161.66 | $158.71 | 1,109,943 |
| 2021-08-10 | $160.28 | $160.88 | $160.09 | $160.80 | $157.87 | 975,850 |
| 2021-08-09 | $160.60 | $160.69 | $160.04 | $160.19 | $157.27 | 1,087,295 |
| 2021-08-06 | $160.50 | $160.77 | $160.27 | $160.60 | $157.67 | 747,373 |
| 2021-08-05 | $160.06 | $160.25 | $159.53 | $160.14 | $157.22 | 889,374 |
| 2021-08-04 | $159.95 | $160.37 | $159.38 | $159.48 | $156.57 | 771,162 |
| 2021-08-03 | $159.59 | $160.56 | $159.01 | $160.55 | $157.62 | 1,088,990 |
| 2021-08-02 | $160.31 | $160.59 | $159.17 | $159.28 | $156.38 | 2,682,454 |
| 2021-07-30 | $159.37 | $160.18 | $159.37 | $159.72 | $156.81 | 901,856 |
| 2021-07-29 | $159.34 | $159.99 | $159.26 | $159.74 | $156.83 | 1,428,053 |
| 2021-07-28 | $159.22 | $159.25 | $158.25 | $158.56 | $155.67 | 1,057,453 |
| 2021-07-27 | $158.91 | $159.22 | $158.35 | $159.22 | $156.32 | 1,201,478 |
| 2021-07-26 | $159.18 | $159.50 | $158.52 | $159.37 | $156.47 | 835,163 |
| 2021-07-23 | $158.69 | $159.59 | $158.49 | $159.41 | $156.50 | 840,207 |
| 2021-07-22 | $158.04 | $158.10 | $157.50 | $157.94 | $155.06 | 932,541 |
| 2021-07-21 | $157.68 | $158.21 | $157.59 | $158.05 | $155.17 | 1,296,174 |
| 2021-07-20 | $155.20 | $157.58 | $155.07 | $157.00 | $154.14 | 1,161,363 |
| 2021-07-19 | $155.71 | $156.00 | $153.96 | $155.03 | $152.20 | 3,504,592 |
| 2021-07-16 | $158.27 | $158.35 | $157.14 | $157.28 | $154.41 | 1,310,483 |
| 2021-07-15 | $157.19 | $157.87 | $157.19 | $157.87 | $154.99 | 1,362,729 |
| 2021-07-14 | $157.81 | $158.00 | $157.33 | $157.74 | $154.87 | 1,026,967 |
| 2021-07-13 | $157.78 | $157.93 | $157.26 | $157.41 | $154.54 | 1,309,066 |
| 2021-07-12 | $157.32 | $157.92 | $157.02 | $157.89 | $155.01 | 1,139,476 |
| 2021-07-09 | $156.65 | $157.62 | $156.54 | $157.52 | $154.65 | 876,540 |
| 2021-07-08 | $155.43 | $156.22 | $154.86 | $155.83 | $152.99 | 1,934,754 |
| 2021-07-07 | $156.07 | $157.30 | $155.98 | $157.21 | $154.35 | 1,136,057 |
| 2021-07-06 | $156.67 | $156.70 | $154.97 | $156.04 | $153.20 | 1,208,454 |
| 2021-07-02 | $155.99 | $156.90 | $155.85 | $156.72 | $153.86 | 1,378,377 |
| 2021-07-01 | $155.14 | $155.65 | $154.95 | $155.65 | $152.81 | 1,431,225 |
| 2021-06-30 | $154.27 | $154.98 | $154.27 | $154.79 | $151.97 | 1,153,492 |
| 2021-06-29 | $154.45 | $154.88 | $154.27 | $154.41 | $151.60 | 974,592 |
| 2021-06-28 | $154.37 | $154.50 | $153.81 | $154.23 | $151.42 | 1,273,614 |
| 2021-06-25 | $153.52 | $154.47 | $153.49 | $154.30 | $151.49 | 1,259,475 |
| 2021-06-24 | $152.99 | $153.19 | $152.63 | $153.06 | $150.27 | 1,030,671 |
| 2021-06-23 | $152.81 | $152.89 | $152.08 | $152.08 | $149.31 | 1,104,647 |
| 2021-06-22 | $152.37 | $153.15 | $151.94 | $152.80 | $150.02 | 820,081 |
| 2021-06-21 | $150.65 | $152.34 | $150.65 | $152.26 | $149.49 | 946,436 |
| 2021-06-18 | $151.94 | $151.96 | $150.44 | $150.44 | $147.05 | 1,715,364 |
| 2021-06-17 | $153.40 | $153.65 | $152.09 | $152.98 | $149.53 | 1,058,134 |
| 2021-06-16 | $154.88 | $154.89 | $152.98 | $153.49 | $150.03 | 1,100,014 |
| 2021-06-15 | $155.14 | $155.19 | $154.48 | $154.82 | $151.33 | 766,792 |
| 2021-06-14 | $155.18 | $155.18 | $154.16 | $155.01 | $151.51 | 949,124 |
| 2021-06-11 | $155.28 | $155.40 | $154.59 | $155.26 | $151.76 | 728,508 |
| 2021-06-10 | $155.18 | $155.48 | $154.48 | $154.97 | $151.47 | 822,962 |
| 2021-06-09 | $155.12 | $155.19 | $154.50 | $154.54 | $151.05 | 739,499 |
| 2021-06-08 | $155.31 | $155.60 | $154.38 | $155.02 | $151.52 | 1,081,497 |
| 2021-06-07 | $156.19 | $156.19 | $155.03 | $155.31 | $151.81 | 1,025,379 |
| 2021-06-04 | $155.69 | $156.07 | $155.53 | $155.98 | $152.46 | 841,279 |
| 2021-06-03 | $154.54 | $155.37 | $154.01 | $155.12 | $151.62 | 988,120 |
| 2021-06-02 | $155.25 | $155.60 | $154.81 | $155.18 | $151.68 | 1,130,695 |
| 2021-06-01 | $156.48 | $156.59 | $154.87 | $154.95 | $151.45 | 1,523,297 |
| 2021-05-28 | $155.88 | $156.08 | $155.63 | $155.70 | $152.19 | 938,272 |
| 2021-05-27 | $155.81 | $156.11 | $155.36 | $155.41 | $151.90 | 1,093,240 |
| 2021-05-26 | $155.26 | $155.38 | $154.80 | $155.16 | $151.66 | 1,815,332 |
| 2021-05-25 | $155.63 | $155.86 | $154.86 | $155.11 | $151.61 | 1,478,275 |
| 2021-05-24 | $155.31 | $155.75 | $154.98 | $155.33 | $151.83 | 1,125,896 |
| 2021-05-21 | $154.94 | $155.70 | $154.29 | $154.58 | $151.09 | 994,947 |
| 2021-05-20 | $153.37 | $154.97 | $153.37 | $154.38 | $150.90 | 1,259,874 |
| 2021-05-19 | $152.32 | $153.31 | $151.34 | $153.28 | $149.82 | 2,095,123 |
| 2021-05-18 | $155.00 | $155.10 | $153.58 | $153.66 | $150.19 | 1,464,852 |
| 2021-05-17 | $155.22 | $155.40 | $154.29 | $154.74 | $151.25 | 1,588,924 |
| 2021-05-14 | $154.88 | $155.83 | $154.69 | $155.44 | $151.93 | 1,225,126 |
| 2021-05-13 | $151.58 | $154.69 | $151.58 | $153.96 | $150.49 | 1,627,390 |
| 2021-05-12 | $154.05 | $154.06 | $151.30 | $151.38 | $147.97 | 2,228,133 |
| 2021-05-11 | $155.24 | $155.52 | $153.75 | $154.68 | $151.19 | 2,023,104 |
| 2021-05-10 | $157.15 | $158.07 | $156.38 | $156.41 | $152.88 | 1,661,777 |
| 2021-05-07 | $155.85 | $156.84 | $155.61 | $156.66 | $153.13 | 1,168,517 |
| 2021-05-06 | $154.64 | $155.83 | $154.40 | $155.82 | $152.31 | 1,398,015 |
| 2021-05-05 | $154.80 | $154.88 | $154.33 | $154.50 | $151.01 | 872,354 |
| 2021-05-04 | $153.74 | $154.40 | $153.22 | $154.38 | $150.90 | 1,893,338 |
| 2021-05-03 | $153.76 | $154.58 | $153.73 | $154.16 | $150.68 | 1,433,704 |
| 2021-04-30 | $153.20 | $153.26 | $152.55 | $153.01 | $149.56 | 1,354,846 |
| 2021-04-29 | $153.09 | $153.96 | $152.74 | $153.85 | $150.38 | 1,339,652 |
| 2021-04-28 | $152.87 | $152.87 | $152.14 | $152.29 | $148.85 | 1,246,271 |
| 2021-04-27 | $152.79 | $153.07 | $152.35 | $152.89 | $149.44 | 841,178 |
| 2021-04-26 | $153.42 | $153.50 | $152.42 | $152.55 | $149.11 | 982,944 |
| 2021-04-23 | $152.23 | $153.76 | $151.93 | $153.27 | $149.81 | 1,233,041 |
| 2021-04-22 | $153.12 | $153.22 | $151.64 | $152.05 | $148.62 | 1,205,449 |
| 2021-04-21 | $151.94 | $153.33 | $151.94 | $153.25 | $149.79 | 1,053,491 |
| 2021-04-20 | $151.85 | $152.23 | $151.40 | $151.97 | $148.54 | 1,253,272 |
| 2021-04-19 | $152.87 | $152.93 | $152.09 | $152.37 | $148.93 | 1,325,718 |
| 2021-04-16 | $152.82 | $153.28 | $152.58 | $153.08 | $149.63 | 1,056,284 |
| 2021-04-15 | $151.22 | $152.24 | $151.21 | $152.15 | $148.72 | 1,650,614 |
| 2021-04-14 | $150.68 | $151.16 | $150.43 | $150.64 | $147.24 | 1,431,012 |
| 2021-04-13 | $150.82 | $151.06 | $150.28 | $150.83 | $147.43 | 1,197,262 |
| 2021-04-12 | $150.78 | $151.25 | $150.58 | $151.21 | $147.80 | 1,234,676 |
| 2021-04-09 | $150.13 | $150.90 | $149.86 | $150.88 | $147.48 | 1,117,171 |
| 2021-04-08 | $149.71 | $149.95 | $149.57 | $149.85 | $146.47 | 890,089 |
| 2021-04-07 | $149.84 | $150.17 | $149.33 | $149.61 | $146.24 | 1,140,066 |
| 2021-04-06 | $149.80 | $150.32 | $149.55 | $149.80 | $146.42 | 1,327,436 |
| 2021-04-05 | $148.92 | $150.45 | $148.88 | $150.08 | $146.69 | 1,481,597 |
| 2021-04-01 | $147.48 | $148.09 | $147.03 | $148.09 | $144.75 | 2,972,702 |
| 2021-03-31 | $147.39 | $147.78 | $147.03 | $147.08 | $143.76 | 1,128,593 |
| 2021-03-30 | $147.82 | $147.90 | $146.93 | $147.27 | $143.95 | 1,236,877 |
| 2021-03-29 | $147.42 | $148.42 | $147.05 | $148.03 | $144.69 | 2,225,169 |
| 2021-03-26 | $145.52 | $148.10 | $145.31 | $147.99 | $144.65 | 1,314,491 |
| 2021-03-25 | $143.67 | $145.29 | $142.88 | $145.02 | $141.75 | 1,984,650 |
| 2021-03-24 | $144.02 | $145.23 | $143.74 | $143.76 | $140.52 | 1,552,245 |
| 2021-03-23 | $143.88 | $144.76 | $143.26 | $143.65 | $140.41 | 1,561,388 |
| 2021-03-22 | $143.57 | $144.47 | $143.27 | $144.24 | $140.99 | 1,336,867 |
| 2021-03-19 | $144.64 | $145.07 | $143.45 | $144.10 | $140.35 | 1,661,359 |
| 2021-03-18 | $144.96 | $145.63 | $144.28 | $144.48 | $140.72 | 1,142,234 |
| 2021-03-17 | $145.10 | $145.59 | $144.57 | $145.20 | $141.42 | 1,050,899 |
| 2021-03-16 | $145.49 | $145.63 | $145.01 | $145.23 | $141.45 | 1,381,461 |
| 2021-03-15 | $144.87 | $145.58 | $144.10 | $145.48 | $141.69 | 1,469,795 |
| 2021-03-12 | $143.93 | $144.70 | $143.73 | $144.65 | $140.89 | 1,953,193 |
| 2021-03-11 | $143.91 | $144.76 | $143.52 | $143.90 | $140.16 | 1,537,414 |
| 2021-03-10 | $142.70 | $144.01 | $142.58 | $143.37 | $139.64 | 2,781,690 |
| 2021-03-09 | $142.21 | $143.52 | $142.14 | $142.16 | $138.46 | 1,732,912 |
| 2021-03-08 | $141.17 | $143.21 | $140.73 | $141.45 | $137.77 | 1,587,525 |
| 2021-03-05 | $138.60 | $140.98 | $137.32 | $140.58 | $136.92 | 3,020,365 |
| 2021-03-04 | $139.29 | $140.00 | $136.02 | $137.41 | $133.83 | 3,159,310 |
| 2021-03-03 | $141.01 | $141.07 | $139.40 | $139.50 | $135.87 | 1,969,276 |
| 2021-03-02 | $142.00 | $142.10 | $140.97 | $141.14 | $137.47 | 1,530,086 |
| 2021-03-01 | $140.74 | $142.57 | $140.74 | $141.86 | $138.17 | 1,834,934 |
| 2021-02-26 | $140.80 | $140.80 | $139.07 | $139.21 | $135.59 | 1,839,324 |
| 2021-02-25 | $142.54 | $142.63 | $139.84 | $140.29 | $136.64 | 2,135,260 |
| 2021-02-24 | $141.57 | $142.91 | $140.97 | $142.64 | $138.93 | 1,761,382 |
| 2021-02-23 | $141.24 | $142.15 | $140.25 | $141.66 | $137.97 | 2,404,946 |
| 2021-02-22 | $141.09 | $141.92 | $140.79 | $141.49 | $137.81 | 1,088,385 |
| 2021-02-19 | $142.83 | $142.83 | $141.64 | $141.83 | $138.14 | 918,815 |
| 2021-02-18 | $142.01 | $142.69 | $141.52 | $142.43 | $138.72 | 1,283,671 |
| 2021-02-17 | $142.38 | $143.08 | $141.83 | $143.04 | $139.32 | 1,075,024 |
| 2021-02-16 | $143.67 | $143.67 | $142.66 | $142.74 | $139.03 | 1,077,331 |
| 2021-02-12 | $142.94 | $143.44 | $142.75 | $143.36 | $139.63 | 800,589 |
| 2021-02-11 | $143.08 | $143.49 | $142.45 | $143.20 | $139.47 | 1,089,961 |
| 2021-02-10 | $143.65 | $143.65 | $142.21 | $142.83 | $139.11 | 984,627 |
| 2021-02-09 | $142.66 | $143.17 | $142.44 | $142.95 | $139.23 | 872,418 |
| 2021-02-08 | $142.39 | $142.83 | $142.18 | $142.83 | $139.11 | 1,029,360 |
| 2021-02-05 | $142.06 | $142.20 | $141.56 | $141.81 | $138.12 | 1,297,829 |
| 2021-02-04 | $140.19 | $141.21 | $140.02 | $141.16 | $137.49 | 1,008,024 |
| 2021-02-03 | $140.38 | $140.58 | $139.60 | $140.11 | $136.46 | 1,589,495 |
| 2021-02-02 | $139.69 | $141.20 | $139.58 | $140.46 | $136.81 | 1,187,380 |
| 2021-02-01 | $138.30 | $138.95 | $137.46 | $138.57 | $134.96 | 1,706,540 |
| 2021-01-29 | $139.08 | $139.24 | $136.59 | $137.05 | $133.48 | 2,091,611 |
| 2021-01-28 | $138.71 | $141.17 | $138.60 | $139.77 | $136.13 | 1,556,829 |
| 2021-01-27 | $140.00 | $140.04 | $137.11 | $137.72 | $134.14 | 1,744,286 |
| 2021-01-26 | $141.88 | $141.95 | $141.12 | $141.21 | $137.54 | 1,053,008 |
| 2021-01-25 | $140.79 | $141.54 | $140.01 | $141.45 | $137.77 | 1,369,449 |
| 2021-01-22 | $141.22 | $141.62 | $140.80 | $140.97 | $137.30 | 1,138,352 |
| 2021-01-21 | $142.00 | $142.06 | $141.47 | $141.56 | $137.88 | 1,130,954 |
| 2021-01-20 | $141.56 | $142.34 | $141.08 | $142.01 | $138.31 | 1,313,632 |
| 2021-01-19 | $141.53 | $141.85 | $140.86 | $141.08 | $137.41 | 1,583,768 |
| 2021-01-15 | $140.75 | $141.32 | $139.87 | $140.75 | $137.09 | 1,406,689 |
| 2021-01-14 | $142.51 | $142.59 | $141.18 | $141.30 | $137.62 | 1,607,695 |
| 2021-01-13 | $142.20 | $142.72 | $141.80 | $142.11 | $138.41 | 1,225,930 |
| 2021-01-12 | $142.44 | $142.68 | $141.66 | $142.31 | $138.61 | 1,289,550 |
| 2021-01-11 | $142.07 | $142.95 | $142.07 | $142.42 | $138.71 | 1,742,322 |
| 2021-01-08 | $142.75 | $143.04 | $141.55 | $142.85 | $139.13 | 1,705,590 |
| 2021-01-07 | $141.99 | $142.73 | $141.53 | $142.35 | $138.65 | 1,415,595 |
| 2021-01-06 | $139.27 | $142.36 | $139.24 | $141.48 | $137.80 | 1,871,345 |
| 2021-01-05 | $139.12 | $140.06 | $138.52 | $139.72 | $136.08 | 1,376,893 |
| 2021-01-04 | $141.61 | $141.65 | $137.93 | $139.27 | $135.65 | 2,701,057 |
| 2020-12-31 | $140.31 | $141.40 | $139.94 | $141.17 | $137.50 | 996,494 |
| 2020-12-30 | $140.02 | $140.69 | $140.02 | $140.20 | $136.55 | 991,303 |
| 2020-12-29 | $140.69 | $140.79 | $139.29 | $139.76 | $136.12 | 1,460,192 |
| 2020-12-28 | $140.06 | $140.48 | $139.83 | $140.07 | $136.43 | 1,328,080 |
| 2020-12-24 | $138.98 | $139.23 | $138.61 | $139.23 | $135.61 | 980,912 |
| 2020-12-23 | $138.99 | $139.43 | $138.47 | $138.55 | $134.94 | 2,587,133 |
| 2020-12-22 | $138.90 | $139.02 | $138.27 | $138.61 | $135.00 | 1,810,858 |
| 2020-12-21 | $138.56 | $139.46 | $137.05 | $139.05 | $135.43 | 1,876,879 |
| 2020-12-18 | $141.00 | $141.02 | $139.78 | $140.69 | $136.38 | 1,102,969 |
| 2020-12-17 | $140.37 | $140.82 | $140.35 | $140.81 | $136.49 | 1,086,520 |
| 2020-12-16 | $139.82 | $140.05 | $139.32 | $139.65 | $135.37 | 1,311,964 |
| 2020-12-15 | $138.98 | $139.92 | $138.65 | $139.71 | $135.43 | 1,220,205 |
| 2020-12-14 | $139.71 | $140.08 | $137.92 | $137.96 | $133.73 | 1,206,015 |
| 2020-12-11 | $137.96 | $138.96 | $137.84 | $138.74 | $134.49 | 1,208,633 |
| 2020-12-10 | $138.70 | $138.94 | $137.94 | $138.27 | $134.03 | 1,000,642 |
| 2020-12-09 | $139.95 | $140.05 | $138.62 | $139.06 | $134.80 | 1,522,234 |
| 2020-12-08 | $138.55 | $139.80 | $138.46 | $139.53 | $135.25 | 1,224,567 |
| 2020-12-07 | $139.60 | $139.62 | $138.62 | $139.16 | $134.89 | 1,246,912 |
| 2020-12-04 | $138.86 | $139.81 | $138.79 | $139.81 | $135.52 | 1,151,357 |
| 2020-12-03 | $138.84 | $139.25 | $138.17 | $138.52 | $134.27 | 1,465,386 |
| 2020-12-02 | $138.96 | $139.21 | $138.43 | $138.92 | $134.66 | 1,374,154 |
| 2020-12-01 | $139.68 | $140.19 | $139.08 | $139.33 | $135.06 | 1,734,839 |
| 2020-11-30 | $138.33 | $138.48 | $137.35 | $138.36 | $134.12 | 1,810,183 |
| 2020-11-27 | $138.91 | $139.02 | $138.34 | $138.70 | $134.45 | 715,735 |
| 2020-11-25 | $138.97 | $138.97 | $138.13 | $138.54 | $134.29 | 1,608,208 |
| 2020-11-24 | $138.42 | $139.42 | $138.09 | $139.11 | $134.85 | 1,656,557 |
| 2020-11-23 | $137.11 | $137.68 | $136.30 | $137.31 | $133.10 | 1,187,737 |
| 2020-11-20 | $137.13 | $137.42 | $136.37 | $136.44 | $132.26 | 839,661 |
| 2020-11-19 | $136.66 | $137.34 | $136.01 | $137.18 | $132.98 | 1,065,599 |
| 2020-11-18 | $138.63 | $138.86 | $136.81 | $136.82 | $132.63 | 1,569,131 |
| 2020-11-17 | $138.51 | $138.97 | $137.87 | $138.44 | $134.20 | 1,375,937 |
| 2020-11-16 | $139.35 | $139.55 | $138.37 | $139.51 | $135.23 | 1,628,576 |
| 2020-11-13 | $136.90 | $138.05 | $136.70 | $137.81 | $133.59 | 1,278,842 |
| 2020-11-12 | $136.86 | $136.96 | $135.19 | $135.96 | $131.79 | 1,160,302 |
| 2020-11-11 | $137.73 | $137.82 | $136.69 | $137.18 | $132.98 | 2,112,210 |
| 2020-11-10 | $136.01 | $137.11 | $135.38 | $136.78 | $132.59 | 1,413,878 |
| 2020-11-09 | $140.51 | $140.51 | $135.76 | $135.81 | $131.65 | 2,486,821 |
| 2020-11-06 | $133.76 | $134.79 | $133.45 | $134.26 | $130.14 | 973,444 |
| 2020-11-05 | $133.99 | $134.99 | $133.51 | $133.98 | $129.87 | 1,551,856 |
| 2020-11-04 | $131.34 | $133.87 | $131.07 | $131.81 | $127.77 | 1,322,858 |
| 2020-11-03 | $129.21 | $131.03 | $129.10 | $130.19 | $126.20 | 1,150,978 |
| 2020-11-02 | $127.44 | $128.45 | $126.57 | $127.61 | $123.70 | 1,521,854 |
| 2020-10-30 | $125.93 | $126.56 | $124.14 | $125.74 | $121.89 | 1,576,429 |
| 2020-10-29 | $125.67 | $127.70 | $124.72 | $126.44 | $122.56 | 1,459,563 |
| 2020-10-28 | $127.46 | $128.18 | $125.65 | $125.82 | $121.96 | 2,092,452 |
| 2020-10-27 | $130.83 | $130.91 | $129.66 | $129.66 | $125.69 | 977,711 |
| 2020-10-26 | $131.76 | $131.84 | $129.31 | $130.68 | $126.67 | 1,476,841 |
| 2020-10-23 | $133.23 | $133.29 | $132.35 | $133.14 | $129.06 | 849,571 |
| 2020-10-22 | $132.31 | $132.96 | $131.65 | $132.65 | $128.58 | 966,204 |
| 2020-10-21 | $132.31 | $133.26 | $132.18 | $132.30 | $128.24 | 932,884 |
| 2020-10-20 | $132.89 | $133.86 | $132.25 | $132.56 | $128.50 | 1,194,673 |
| 2020-10-19 | $134.37 | $134.77 | $131.79 | $132.06 | $128.01 | 926,573 |
| 2020-10-16 | $134.05 | $135.02 | $133.90 | $134.18 | $130.07 | 920,067 |
| 2020-10-15 | $132.21 | $133.77 | $132.00 | $133.59 | $129.50 | 926,810 |
| 2020-10-14 | $134.18 | $134.67 | $133.13 | $133.48 | $129.39 | 972,751 |
| 2020-10-13 | $134.19 | $134.55 | $133.69 | $134.06 | $129.95 | 997,653 |
| 2020-10-12 | $134.00 | $135.13 | $133.86 | $134.53 | $130.41 | 1,059,960 |
| 2020-10-09 | $132.93 | $133.73 | $132.74 | $133.37 | $129.28 | 1,070,368 |
| 2020-10-08 | $131.93 | $132.20 | $131.50 | $132.19 | $128.14 | 947,705 |
| 2020-10-07 | $130.18 | $131.54 | $130.18 | $131.22 | $127.20 | 907,076 |
| 2020-10-06 | $130.72 | $131.57 | $128.93 | $129.14 | $125.18 | 1,509,849 |
| 2020-10-05 | $129.40 | $130.57 | $129.38 | $130.46 | $126.46 | 888,202 |
| 2020-10-02 | $127.69 | $129.38 | $127.41 | $128.55 | $124.61 | 1,352,820 |
| 2020-10-01 | $129.54 | $130.03 | $128.55 | $129.16 | $125.20 | 1,331,739 |
| 2020-09-30 | $128.03 | $129.83 | $127.87 | $128.66 | $124.72 | 1,025,190 |
| 2020-09-29 | $128.39 | $128.67 | $127.41 | $127.70 | $123.79 | 1,136,880 |
| 2020-09-28 | $128.55 | $129.38 | $128.30 | $128.83 | $124.34 | 1,332,870 |
| 2020-09-25 | $125.12 | $127.44 | $124.87 | $127.14 | $122.71 | 1,222,020 |
| 2020-09-24 | $125.11 | $126.75 | $124.50 | $125.57 | $121.19 | 1,130,836 |
| 2020-09-23 | $127.99 | $128.23 | $125.31 | $125.46 | $121.09 | 1,345,586 |
| 2020-09-22 | $126.69 | $127.72 | $126.19 | $127.50 | $123.05 | 1,240,739 |
| 2020-09-21 | $126.80 | $126.99 | $124.87 | $126.51 | $122.10 | 1,601,995 |
| 2020-09-18 | $129.52 | $129.55 | $127.51 | $128.33 | $123.86 | 1,914,911 |
| 2020-09-17 | $128.62 | $129.99 | $128.19 | $129.31 | $124.80 | 1,142,655 |
| 2020-09-16 | $130.87 | $131.48 | $130.02 | $130.13 | $125.59 | 877,413 |
| 2020-09-15 | $130.41 | $130.91 | $130.01 | $130.23 | $125.69 | 1,339,231 |
| 2020-09-14 | $129.06 | $130.11 | $129.06 | $129.62 | $125.10 | 964,421 |
| 2020-09-11 | $128.07 | $128.83 | $127.11 | $128.05 | $123.59 | 1,211,157 |
| 2020-09-10 | $129.63 | $129.93 | $126.96 | $127.37 | $122.93 | 1,011,043 |
| 2020-09-09 | $128.14 | $130.38 | $128.07 | $129.24 | $124.73 | 1,021,582 |
| 2020-09-08 | $127.97 | $128.11 | $126.57 | $126.89 | $122.47 | 1,391,966 |
| 2020-09-04 | $130.63 | $130.88 | $127.25 | $129.10 | $124.60 | 1,538,235 |
| 2020-09-03 | $133.72 | $133.90 | $129.12 | $130.00 | $125.47 | 1,434,501 |
| 2020-09-02 | $132.09 | $134.24 | $131.80 | $133.84 | $129.17 | 1,225,630 |
| 2020-09-01 | $130.59 | $131.57 | $130.28 | $131.54 | $126.95 | 1,428,290 |
| 2020-08-31 | $131.36 | $131.43 | $130.59 | $130.59 | $126.04 | 1,231,807 |
| 2020-08-28 | $131.20 | $131.72 | $130.51 | $131.67 | $127.08 | 961,468 |
| 2020-08-27 | $130.26 | $131.21 | $130.17 | $130.66 | $126.10 | 1,053,586 |
| 2020-08-26 | $129.20 | $129.95 | $128.74 | $129.71 | $125.19 | 862,215 |
| 2020-08-25 | $129.56 | $129.60 | $128.72 | $129.19 | $124.69 | 818,044 |
| 2020-08-24 | $128.59 | $129.13 | $128.37 | $129.10 | $124.60 | 1,067,644 |
| 2020-08-21 | $127.56 | $128.10 | $127.28 | $127.96 | $123.50 | 889,746 |
| 2020-08-20 | $127.19 | $127.83 | $127.02 | $127.68 | $123.23 | 726,782 |
| 2020-08-19 | $128.58 | $128.61 | $127.69 | $127.89 | $123.43 | 922,294 |
| 2020-08-18 | $128.69 | $128.85 | $127.92 | $128.34 | $123.87 | 730,412 |
| 2020-08-17 | $128.35 | $128.79 | $128.21 | $128.41 | $123.93 | 820,066 |
| 2020-08-14 | $127.71 | $128.34 | $127.53 | $127.99 | $123.53 | 627,056 |
| 2020-08-13 | $127.81 | $128.22 | $127.52 | $127.96 | $123.50 | 775,373 |
| 2020-08-12 | $127.52 | $128.65 | $127.49 | $128.17 | $123.70 | 770,057 |
| 2020-08-11 | $127.71 | $128.13 | $126.37 | $126.68 | $122.26 | 1,054,546 |
| 2020-08-10 | $126.43 | $127.04 | $126.31 | $126.94 | $122.51 | 848,163 |
| 2020-08-07 | $125.36 | $126.34 | $125.35 | $126.31 | $121.91 | 739,979 |
| 2020-08-06 | $125.00 | $125.56 | $124.70 | $125.56 | $121.18 | 841,592 |
| 2020-08-05 | $124.85 | $125.31 | $124.73 | $125.15 | $120.79 | 881,301 |
| 2020-08-04 | $123.45 | $124.31 | $123.31 | $124.31 | $119.98 | 915,347 |
| 2020-08-03 | $123.46 | $123.94 | $123.21 | $123.73 | $119.42 | 1,484,078 |
| 2020-07-31 | $123.20 | $123.20 | $121.30 | $123.01 | $118.72 | 1,140,966 |
| 2020-07-30 | $123.01 | $123.71 | $122.12 | $123.45 | $119.15 | 1,078,025 |
| 2020-07-29 | $122.87 | $124.22 | $122.87 | $123.93 | $119.61 | 1,061,630 |
| 2020-07-28 | $123.08 | $123.57 | $122.66 | $122.74 | $118.46 | 938,441 |
| 2020-07-27 | $122.97 | $123.36 | $122.57 | $123.29 | $118.99 | 817,815 |
| 2020-07-24 | $123.18 | $123.43 | $122.41 | $122.90 | $118.61 | 1,021,592 |
| 2020-07-23 | $124.09 | $124.62 | $122.94 | $123.41 | $119.11 | 1,299,124 |
| 2020-07-22 | $122.94 | $124.28 | $122.94 | $124.10 | $119.77 | 1,175,557 |
| 2020-07-21 | $123.00 | $123.69 | $122.74 | $123.00 | $118.71 | 1,270,975 |
| 2020-07-20 | $122.46 | $122.66 | $121.80 | $122.37 | $118.10 | 1,219,728 |
| 2020-07-17 | $122.49 | $122.87 | $121.97 | $122.66 | $118.38 | 1,173,615 |
| 2020-07-16 | $121.46 | $122.13 | $121.24 | $121.91 | $117.66 | 1,209,274 |
| 2020-07-15 | $121.99 | $122.47 | $121.37 | $121.96 | $117.71 | 1,759,497 |
| 2020-07-14 | $118.41 | $120.94 | $118.29 | $120.75 | $116.54 | 1,586,244 |
| 2020-07-13 | $119.80 | $121.02 | $118.59 | $118.75 | $114.61 | 1,701,603 |
| 2020-07-10 | $118.05 | $119.27 | $117.52 | $119.20 | $115.04 | 990,163 |
| 2020-07-09 | $118.93 | $119.05 | $116.91 | $118.13 | $114.01 | 1,170,898 |
| 2020-07-08 | $118.74 | $119.14 | $117.97 | $118.89 | $114.74 | 1,214,195 |
| 2020-07-07 | $118.41 | $119.30 | $118.30 | $118.48 | $114.35 | 990,254 |
| 2020-07-06 | $119.24 | $119.47 | $118.59 | $119.13 | $114.98 | 2,954,945 |
| 2020-07-02 | $118.68 | $119.12 | $117.57 | $117.85 | $113.74 | 1,461,246 |
| 2020-07-01 | $117.31 | $117.76 | $116.77 | $117.20 | $113.11 | 1,439,106 |
| 2020-06-30 | $115.60 | $117.53 | $115.45 | $117.18 | $113.09 | 1,122,246 |
| 2020-06-29 | $114.52 | $115.60 | $113.78 | $115.60 | $111.57 | 2,213,334 |
| 2020-06-26 | $116.06 | $116.40 | $114.17 | $114.51 | $109.95 | 1,233,738 |
| 2020-06-25 | $115.17 | $116.55 | $114.30 | $116.40 | $111.76 | 1,296,934 |
| 2020-06-24 | $117.50 | $117.59 | $114.74 | $115.48 | $110.88 | 1,484,303 |
| 2020-06-23 | $118.84 | $119.17 | $118.14 | $118.25 | $113.54 | 1,263,267 |
| 2020-06-22 | $116.90 | $117.98 | $116.37 | $117.77 | $113.08 | 1,092,732 |
| 2020-06-19 | $119.38 | $119.53 | $116.94 | $117.24 | $112.57 | 1,204,776 |
| 2020-06-18 | $117.59 | $118.25 | $117.28 | $118.02 | $113.32 | 951,396 |
| 2020-06-17 | $118.84 | $119.20 | $117.91 | $118.10 | $113.39 | 909,448 |
| 2020-06-16 | $119.47 | $119.67 | $116.82 | $118.47 | $113.75 | 1,358,499 |
| 2020-06-15 | $113.36 | $116.88 | $112.91 | $116.37 | $111.73 | 1,506,982 |
| 2020-06-12 | $117.52 | $117.61 | $113.61 | $115.59 | $110.98 | 1,447,589 |
| 2020-06-11 | $118.65 | $119.04 | $114.49 | $114.82 | $110.24 | 2,195,124 |
| 2020-06-10 | $121.99 | $122.36 | $120.91 | $121.20 | $116.37 | 1,286,503 |
| 2020-06-09 | $122.50 | $122.56 | $121.71 | $121.83 | $116.97 | 1,492,746 |
| 2020-06-08 | $122.66 | $123.37 | $122.13 | $123.37 | $118.45 | 1,298,471 |
| 2020-06-05 | $121.99 | $123.13 | $121.59 | $122.24 | $117.37 | 1,493,549 |
| 2020-06-04 | $119.90 | $120.36 | $118.85 | $119.63 | $114.86 | 1,094,744 |
| 2020-06-03 | $119.61 | $120.68 | $119.54 | $120.41 | $115.61 | 1,293,549 |
| 2020-06-02 | $118.08 | $118.81 | $117.72 | $118.78 | $114.05 | 1,368,145 |
| 2020-06-01 | $117.50 | $118.03 | $117.13 | $117.75 | $113.06 | 1,367,846 |
| 2020-05-29 | $117.13 | $117.90 | $115.94 | $117.69 | $113.00 | 1,043,640 |
| 2020-05-28 | $117.87 | $118.50 | $116.99 | $117.25 | $112.58 | 1,223,859 |
| 2020-05-27 | $116.45 | $116.95 | $114.99 | $116.92 | $112.26 | 1,218,806 |
| 2020-05-26 | $116.18 | $116.18 | $114.95 | $115.16 | $110.57 | 1,385,404 |
| 2020-05-22 | $113.55 | $113.72 | $112.98 | $113.67 | $109.14 | 1,004,022 |
| 2020-05-21 | $113.95 | $114.32 | $113.03 | $113.49 | $108.97 | 1,161,635 |
| 2020-05-20 | $114.06 | $114.60 | $113.76 | $114.09 | $109.54 | 1,433,503 |
| 2020-05-19 | $114.24 | $114.47 | $112.73 | $112.75 | $108.26 | 1,640,362 |
| 2020-05-18 | $113.66 | $115.12 | $113.66 | $114.51 | $109.95 | 1,387,150 |
| 2020-05-15 | $109.41 | $110.97 | $108.89 | $110.90 | $106.48 | 1,272,092 |
| 2020-05-14 | $108.53 | $110.28 | $107.08 | $110.28 | $105.88 | 1,857,233 |
| 2020-05-13 | $111.31 | $111.55 | $108.70 | $109.60 | $105.23 | 1,625,252 |
| 2020-05-12 | $114.14 | $114.26 | $111.56 | $111.59 | $107.14 | 1,151,809 |
| 2020-05-11 | $113.02 | $114.35 | $112.73 | $113.70 | $109.17 | 1,998,877 |
| 2020-05-08 | $113.56 | $114.06 | $113.02 | $113.83 | $109.29 | 1,245,206 |
| 2020-05-07 | $112.39 | $113.20 | $112.06 | $112.24 | $107.77 | 1,564,247 |
| 2020-05-06 | $112.78 | $112.97 | $110.99 | $111.12 | $106.69 | 1,284,613 |
| 2020-05-05 | $112.25 | $113.42 | $112.01 | $112.31 | $107.83 | 1,476,714 |
| 2020-05-04 | $110.61 | $111.38 | $109.88 | $111.26 | $106.83 | 1,859,701 |
| 2020-05-01 | $112.06 | $112.16 | $110.81 | $111.22 | $106.79 | 1,996,448 |
| 2020-04-30 | $114.30 | $114.47 | $113.25 | $113.60 | $109.07 | 1,739,431 |
| 2020-04-29 | $115.79 | $116.28 | $114.67 | $115.55 | $110.94 | 1,413,996 |
| 2020-04-28 | $115.56 | $115.77 | $113.80 | $113.99 | $109.45 | 1,315,148 |
| 2020-04-27 | $113.06 | $114.51 | $112.98 | $114.03 | $109.49 | 1,922,653 |
| 2020-04-24 | $111.69 | $112.52 | $110.66 | $112.32 | $107.84 | 1,537,349 |
| 2020-04-23 | $111.83 | $112.85 | $110.85 | $110.92 | $106.50 | 1,334,499 |
| 2020-04-22 | $111.09 | $112.04 | $110.32 | $111.40 | $106.96 | 1,310,795 |
| 2020-04-21 | $110.25 | $110.79 | $108.85 | $109.12 | $104.77 | 1,866,540 |
| 2020-04-20 | $113.08 | $113.94 | $112.08 | $112.13 | $107.66 | 2,191,464 |
| 2020-04-17 | $113.88 | $114.76 | $112.71 | $114.54 | $109.98 | 1,952,442 |
| 2020-04-16 | $111.05 | $111.60 | $109.57 | $111.27 | $106.84 | 2,398,006 |
| 2020-04-15 | $110.94 | $111.27 | $109.82 | $110.56 | $106.15 | 1,900,669 |
| 2020-04-14 | $111.92 | $113.32 | $111.51 | $113.05 | $108.54 | 2,405,005 |
| 2020-04-13 | $110.74 | $110.74 | $108.39 | $109.58 | $105.21 | 2,810,750 |
| 2020-04-09 | $111.23 | $112.55 | $110.62 | $111.33 | $106.89 | 2,581,322 |
| 2020-04-08 | $107.86 | $110.40 | $106.64 | $109.89 | $105.51 | 2,018,243 |
| 2020-04-07 | $110.57 | $110.81 | $106.64 | $106.75 | $102.50 | 2,635,522 |
| 2020-04-06 | $104.29 | $108.02 | $103.92 | $107.17 | $102.90 | 3,638,188 |
| 2020-04-03 | $101.56 | $102.28 | $99.37 | $100.52 | $96.51 | 2,128,297 |
| 2020-04-02 | $98.61 | $102.07 | $98.53 | $101.90 | $97.84 | 2,831,584 |
| 2020-04-01 | $99.47 | $101.06 | $98.40 | $99.31 | $95.35 | 2,867,303 |
| 2020-03-31 | $104.87 | $105.34 | $103.05 | $103.39 | $99.27 | 2,664,003 |
| 2020-03-30 | $102.82 | $105.53 | $102.55 | $105.31 | $101.11 | 3,111,995 |
| 2020-03-27 | $100.80 | $104.74 | $100.67 | $101.72 | $97.67 | 2,874,385 |
| 2020-03-26 | $99.30 | $104.58 | $99.00 | $104.03 | $99.88 | 3,797,932 |
| 2020-03-25 | $97.91 | $101.81 | $95.54 | $98.64 | $94.28 | 4,725,512 |
| 2020-03-24 | $94.00 | $97.38 | $93.02 | $97.24 | $92.94 | 3,488,429 |
| 2020-03-23 | $92.00 | $92.80 | $87.71 | $89.24 | $85.29 | 6,942,676 |
| 2020-03-20 | $99.44 | $99.63 | $92.92 | $93.23 | $89.11 | 3,745,151 |
| 2020-03-19 | $97.95 | $100.83 | $95.50 | $98.58 | $94.22 | 4,037,057 |
| 2020-03-18 | $96.87 | $100.90 | $94.50 | $98.93 | $94.56 | 4,375,394 |
| 2020-03-17 | $97.98 | $103.30 | $95.69 | $102.54 | $98.01 | 6,854,840 |
| 2020-03-16 | $96.08 | $102.90 | $93.13 | $96.09 | $91.84 | 4,590,461 |
| 2020-03-13 | $104.54 | $107.75 | $99.13 | $107.56 | $102.80 | 4,791,757 |
| 2020-03-12 | $101.93 | $106.13 | $99.20 | $99.38 | $94.99 | 5,469,511 |
| 2020-03-11 | $111.65 | $112.09 | $107.75 | $109.01 | $104.19 | 3,200,935 |
| 2020-03-10 | $113.44 | $114.78 | $109.09 | $114.71 | $109.64 | 2,991,518 |
| 2020-03-09 | $110.00 | $113.50 | $109.21 | $109.97 | $105.11 | 4,428,194 |
| 2020-03-06 | $115.00 | $117.95 | $114.53 | $117.48 | $112.29 | 3,722,751 |
| 2020-03-05 | $119.47 | $120.64 | $117.51 | $118.46 | $113.22 | 1,733,407 |
| 2020-03-04 | $119.21 | $122.38 | $118.36 | $122.24 | $116.84 | 1,884,856 |
| 2020-03-03 | $120.29 | $122.15 | $116.27 | $117.21 | $112.03 | 2,457,929 |
| 2020-03-02 | $115.59 | $120.24 | $114.89 | $120.16 | $114.85 | 3,330,775 |
| 2020-02-28 | $113.04 | $115.07 | $111.62 | $114.91 | $109.83 | 5,131,140 |
| 2020-02-27 | $119.67 | $121.13 | $116.46 | $116.46 | $111.31 | 3,713,888 |
| 2020-02-26 | $122.98 | $124.21 | $121.46 | $121.58 | $116.20 | 2,159,948 |
| 2020-02-25 | $126.45 | $126.56 | $122.07 | $122.39 | $116.98 | 3,585,153 |
| 2020-02-24 | $125.99 | $127.23 | $125.58 | $126.01 | $120.44 | 2,338,284 |
| 2020-02-21 | $129.66 | $129.82 | $129.13 | $129.40 | $123.68 | 1,045,343 |
| 2020-02-20 | $130.35 | $130.72 | $128.96 | $130.14 | $124.39 | 993,638 |
| 2020-02-19 | $130.64 | $130.91 | $130.49 | $130.53 | $124.76 | 819,428 |
| 2020-02-18 | $130.51 | $130.67 | $130.00 | $130.30 | $124.54 | 930,890 |
| 2020-02-14 | $130.39 | $130.69 | $130.10 | $130.69 | $124.91 | 803,934 |
| 2020-02-13 | $129.56 | $130.55 | $129.46 | $130.23 | $124.47 | 1,028,365 |
| 2020-02-12 | $129.86 | $130.08 | $129.39 | $130.01 | $124.26 | 1,241,630 |
| 2020-02-11 | $129.80 | $129.89 | $129.15 | $129.31 | $123.59 | 861,266 |
| 2020-02-10 | $128.48 | $129.31 | $128.41 | $129.31 | $123.59 | 791,431 |
| 2020-02-07 | $129.12 | $129.19 | $128.50 | $128.63 | $122.94 | 900,600 |
| 2020-02-06 | $129.58 | $129.68 | $129.25 | $129.41 | $123.69 | 827,647 |
| 2020-02-05 | $129.04 | $129.42 | $128.46 | $129.35 | $123.63 | 2,383,186 |
| 2020-02-04 | $127.61 | $128.35 | $127.42 | $127.93 | $122.27 | 1,711,612 |
| 2020-02-03 | $125.90 | $126.84 | $125.90 | $126.16 | $120.58 | 1,562,693 |
| 2020-01-31 | $127.28 | $127.35 | $125.00 | $125.37 | $119.83 | 1,426,620 |
| 2020-01-30 | $126.47 | $127.87 | $126.23 | $127.78 | $122.13 | 955,442 |
| 2020-01-29 | $127.68 | $127.78 | $126.98 | $127.03 | $121.41 | 1,483,540 |
| 2020-01-28 | $127.01 | $127.73 | $126.76 | $127.32 | $121.69 | 882,306 |
| 2020-01-27 | $126.11 | $127.14 | $125.87 | $126.55 | $120.96 | 1,261,434 |
| 2020-01-24 | $128.85 | $128.88 | $127.38 | $127.79 | $122.14 | 1,316,798 |
| 2020-01-23 | $128.34 | $128.75 | $127.90 | $128.68 | $122.99 | 1,080,721 |
| 2020-01-22 | $128.95 | $129.32 | $128.70 | $128.75 | $123.06 | 2,076,667 |
| 2020-01-21 | $128.35 | $128.79 | $128.23 | $128.60 | $122.91 | 3,507,994 |
| 2020-01-17 | $128.32 | $128.64 | $128.16 | $128.59 | $122.91 | 1,109,882 |
| 2020-01-16 | $127.40 | $128.05 | $127.31 | $128.05 | $122.39 | 1,096,899 |
| 2020-01-15 | $126.46 | $127.21 | $126.40 | $126.98 | $121.37 | 930,099 |
| 2020-01-14 | $126.25 | $126.74 | $126.11 | $126.37 | $120.78 | 1,027,832 |
| 2020-01-13 | $125.69 | $126.31 | $125.56 | $126.29 | $120.71 | 1,500,220 |
| 2020-01-10 | $126.18 | $126.21 | $125.35 | $125.51 | $119.96 | 1,047,984 |
| 2020-01-09 | $125.68 | $126.03 | $125.54 | $125.94 | $120.37 | 994,581 |
| 2020-01-08 | $124.68 | $125.61 | $124.55 | $125.13 | $119.60 | 1,964,976 |
| 2020-01-07 | $124.65 | $124.91 | $124.45 | $124.54 | $119.03 | 700,088 |
| 2020-01-06 | $124.21 | $124.92 | $124.20 | $124.88 | $119.36 | 1,150,892 |
| 2020-01-03 | $124.28 | $125.18 | $124.25 | $124.80 | $119.28 | 1,235,445 |
| 2020-01-02 | $125.14 | $125.34 | $124.56 | $125.34 | $119.80 | 1,317,580 |
| 2019-12-31 | $124.42 | $124.74 | $124.08 | $124.66 | $119.15 | 1,003,515 |
| 2019-12-30 | $125.12 | $125.13 | $124.32 | $124.55 | $119.04 | 1,061,802 |
| 2019-12-27 | $125.11 | $125.16 | $124.80 | $125.07 | $119.54 | 844,732 |
| 2019-12-26 | $124.62 | $124.84 | $124.45 | $124.84 | $119.32 | 540,158 |
| 2019-12-24 | $124.59 | $124.60 | $124.32 | $124.50 | $119.00 | 545,056 |
| 2019-12-23 | $124.82 | $124.82 | $124.37 | $124.44 | $118.94 | 1,177,270 |
| 2019-12-20 | $124.21 | $124.65 | $124.01 | $124.48 | $118.98 | 1,129,402 |
| 2019-12-19 | $123.20 | $123.75 | $123.13 | $123.74 | $118.27 | 927,103 |
| 2019-12-18 | $123.69 | $123.69 | $123.06 | $123.15 | $117.71 | 781,717 |
| 2019-12-17 | $124.38 | $124.49 | $124.13 | $124.14 | $118.08 | 929,249 |
| 2019-12-16 | $124.32 | $124.50 | $124.18 | $124.22 | $118.15 | 964,981 |
| 2019-12-13 | $123.29 | $123.83 | $122.90 | $123.71 | $117.67 | 1,571,328 |
| 2019-12-12 | $122.57 | $123.71 | $122.28 | $123.38 | $117.36 | 1,102,058 |
| 2019-12-11 | $122.34 | $122.61 | $122.08 | $122.53 | $116.55 | 858,153 |
| 2019-12-10 | $122.40 | $122.59 | $121.99 | $122.09 | $116.13 | 2,146,957 |
| 2019-12-09 | $122.60 | $122.81 | $122.39 | $122.46 | $116.48 | 1,967,965 |
| 2019-12-06 | $122.60 | $123.07 | $122.60 | $122.73 | $116.74 | 1,079,670 |
| 2019-12-05 | $121.86 | $121.96 | $121.25 | $121.89 | $115.94 | 1,153,316 |
| 2019-12-04 | $121.23 | $121.88 | $121.00 | $121.60 | $115.66 | 1,472,549 |
| 2019-12-03 | $120.60 | $120.85 | $120.11 | $120.81 | $114.91 | 3,885,026 |
| 2019-12-02 | $122.64 | $122.68 | $121.39 | $121.51 | $115.58 | 1,346,496 |
| 2019-11-29 | $122.94 | $123.04 | $122.41 | $122.54 | $116.56 | 413,605 |
| 2019-11-27 | $122.70 | $123.03 | $122.49 | $123.02 | $117.01 | 826,463 |
| 2019-11-26 | $121.84 | $122.52 | $121.65 | $122.44 | $116.46 | 2,325,768 |
| 2019-11-25 | $121.69 | $121.89 | $121.54 | $121.78 | $115.83 | 989,645 |
| 2019-11-22 | $121.27 | $121.36 | $120.82 | $121.29 | $115.37 | 786,154 |
| 2019-11-21 | $121.46 | $121.65 | $120.68 | $120.92 | $115.02 | 787,864 |
| 2019-11-20 | $121.80 | $122.00 | $120.90 | $121.39 | $115.46 | 858,402 |
| 2019-11-19 | $122.12 | $122.13 | $121.70 | $121.83 | $115.88 | 897,648 |
| 2019-11-18 | $121.67 | $121.94 | $121.59 | $121.75 | $115.80 | 926,589 |
| 2019-11-15 | $121.78 | $121.80 | $121.38 | $121.75 | $115.80 | 856,044 |
| 2019-11-14 | $121.07 | $121.38 | $120.73 | $121.28 | $115.36 | 678,104 |
| 2019-11-13 | $120.28 | $121.09 | $120.19 | $120.98 | $115.07 | 741,058 |
| 2019-11-12 | $120.51 | $120.88 | $120.33 | $120.56 | $114.67 | 799,480 |
| 2019-11-11 | $120.29 | $120.57 | $120.11 | $120.41 | $114.53 | 635,861 |
| 2019-11-08 | $120.32 | $120.64 | $120.13 | $120.64 | $114.75 | 747,463 |
| 2019-11-07 | $120.79 | $120.92 | $120.23 | $120.44 | $114.56 | 925,835 |
| 2019-11-06 | $119.92 | $120.28 | $119.70 | $120.26 | $114.39 | 885,643 |
| 2019-11-05 | $120.00 | $120.01 | $119.57 | $119.85 | $114.00 | 1,037,500 |
| 2019-11-04 | $120.80 | $120.88 | $119.63 | $119.89 | $114.04 | 1,138,142 |
| 2019-11-01 | $120.22 | $120.35 | $119.98 | $120.24 | $114.37 | 4,693,269 |
| 2019-10-31 | $120.20 | $120.20 | $119.07 | $119.61 | $113.77 | 812,027 |
| 2019-10-30 | $119.81 | $120.44 | $119.46 | $120.28 | $114.41 | 682,601 |
| 2019-10-29 | $119.47 | $120.10 | $119.30 | $119.76 | $113.91 | 878,025 |
| 2019-10-28 | $119.82 | $120.10 | $119.50 | $119.56 | $113.72 | 1,746,459 |
| 2019-10-25 | $118.94 | $119.64 | $118.93 | $119.29 | $113.46 | 772,682 |
| 2019-10-24 | $119.32 | $119.47 | $118.81 | $119.06 | $113.25 | 561,309 |
| 2019-10-23 | $118.90 | $118.99 | $118.54 | $118.90 | $113.09 | 788,368 |
| 2019-10-22 | $119.83 | $119.97 | $119.11 | $119.15 | $113.33 | 930,072 |
| 2019-10-21 | $119.77 | $119.80 | $119.37 | $119.63 | $113.79 | 667,754 |
| 2019-10-18 | $119.52 | $119.65 | $118.86 | $119.24 | $113.42 | 774,766 |
| 2019-10-17 | $119.79 | $120.10 | $119.63 | $119.72 | $113.87 | 1,000,576 |
| 2019-10-16 | $119.15 | $119.59 | $118.92 | $119.34 | $113.51 | 1,016,115 |
| 2019-10-15 | $119.10 | $119.71 | $119.06 | $119.33 | $113.50 | 933,121 |
| 2019-10-14 | $118.86 | $119.07 | $118.60 | $118.67 | $112.88 | 623,986 |
| 2019-10-11 | $118.97 | $119.85 | $118.92 | $119.00 | $113.19 | 1,523,320 |
| 2019-10-10 | $117.13 | $118.18 | $117.04 | $117.84 | $112.09 | 901,468 |
| 2019-10-09 | $116.79 | $117.56 | $116.61 | $117.20 | $111.48 | 929,506 |
| 2019-10-08 | $117.09 | $117.37 | $116.09 | $116.11 | $110.44 | 1,374,091 |
| 2019-10-07 | $118.21 | $118.57 | $117.74 | $117.82 | $112.07 | 1,067,967 |
| 2019-10-04 | $117.17 | $118.55 | $117.08 | $118.47 | $112.68 | 3,481,134 |
| 2019-10-03 | $116.05 | $116.91 | $114.97 | $116.89 | $111.18 | 1,281,061 |
| 2019-10-02 | $117.48 | $117.62 | $115.53 | $116.23 | $110.55 | 1,597,522 |
| 2019-10-01 | $119.82 | $120.10 | $117.97 | $118.02 | $112.26 | 1,075,981 |
| 2019-09-30 | $119.12 | $119.87 | $119.12 | $119.58 | $113.74 | 1,274,122 |
| 2019-09-27 | $119.93 | $119.98 | $118.24 | $118.90 | $113.09 | 1,624,130 |
| 2019-09-26 | $119.56 | $119.87 | $118.95 | $119.51 | $113.67 | 974,331 |
| 2019-09-25 | $119.01 | $119.62 | $118.52 | $119.47 | $113.64 | 795,131 |
| 2019-09-24 | $119.79 | $120.21 | $118.57 | $118.88 | $113.07 | 1,017,072 |
| 2019-09-23 | $119.39 | $120.12 | $119.32 | $119.84 | $113.46 | 598,600 |
| 2019-09-20 | $120.63 | $120.99 | $119.50 | $119.72 | $113.35 | 713,536 |
| 2019-09-19 | $120.58 | $120.99 | $120.28 | $120.41 | $114.00 | 856,030 |
| 2019-09-18 | $120.19 | $120.49 | $119.26 | $120.45 | $114.04 | 708,975 |
| 2019-09-17 | $119.75 | $120.38 | $119.70 | $120.33 | $113.92 | 609,030 |
| 2019-09-16 | $120.22 | $120.36 | $119.70 | $119.80 | $113.42 | 801,443 |
| 2019-09-13 | $121.08 | $121.21 | $120.55 | $120.67 | $114.25 | 1,315,783 |
| 2019-09-12 | $120.65 | $121.19 | $120.50 | $120.84 | $114.41 | 1,019,530 |
| 2019-09-11 | $119.63 | $120.10 | $119.16 | $120.07 | $113.68 | 755,360 |
| 2019-09-10 | $119.61 | $119.89 | $118.46 | $119.48 | $113.12 | 987,777 |
| 2019-09-09 | $120.93 | $120.94 | $119.65 | $119.98 | $113.59 | 1,099,267 |
| 2019-09-06 | $120.64 | $120.92 | $120.48 | $120.56 | $114.14 | 834,214 |
| 2019-09-05 | $120.16 | $120.82 | $120.07 | $120.36 | $113.95 | 996,386 |
| 2019-09-04 | $118.71 | $119.18 | $118.42 | $119.18 | $112.84 | 854,770 |
| 2019-09-03 | $117.80 | $118.10 | $117.22 | $117.79 | $111.52 | 1,999,172 |
| 2019-08-30 | $119.04 | $119.23 | $118.07 | $118.42 | $112.12 | 794,267 |
| 2019-08-29 | $118.20 | $118.70 | $117.56 | $118.47 | $112.16 | 940,767 |
| 2019-08-28 | $116.15 | $117.17 | $115.81 | $117.12 | $110.89 | 992,994 |
| 2019-08-27 | $117.03 | $117.25 | $116.13 | $116.46 | $110.26 | 835,373 |
| 2019-08-26 | $115.96 | $116.33 | $115.28 | $116.30 | $110.11 | 858,923 |
| 2019-08-23 | $117.50 | $117.89 | $114.55 | $115.08 | $108.95 | 1,004,846 |
| 2019-08-22 | $118.24 | $118.49 | $117.14 | $117.94 | $111.66 | 851,501 |
| 2019-08-21 | $118.03 | $118.15 | $117.69 | $118.00 | $111.72 | 1,116,397 |
| 2019-08-20 | $117.59 | $117.99 | $117.01 | $117.09 | $110.86 | 746,696 |
| 2019-08-19 | $117.78 | $117.94 | $117.43 | $117.64 | $111.38 | 923,054 |
| 2019-08-16 | $115.81 | $116.82 | $115.78 | $116.62 | $110.41 | 866,089 |
| 2019-08-15 | $114.97 | $115.47 | $114.20 | $115.16 | $109.03 | 965,803 |
| 2019-08-14 | $115.84 | $116.26 | $114.34 | $114.36 | $108.27 | 1,698,221 |
| 2019-08-13 | $115.51 | $117.92 | $115.40 | $117.32 | $111.07 | 947,114 |
| 2019-08-12 | $116.44 | $116.77 | $115.30 | $115.62 | $109.47 | 1,201,342 |
| 2019-08-09 | $117.26 | $117.56 | $116.24 | $116.99 | $110.76 | 918,071 |
| 2019-08-08 | $116.00 | $117.63 | $115.89 | $117.57 | $111.31 | 1,575,501 |
| 2019-08-07 | $113.70 | $115.75 | $112.79 | $115.40 | $109.26 | 1,748,776 |
| 2019-08-06 | $113.74 | $114.87 | $113.35 | $114.74 | $108.63 | 1,248,347 |
| 2019-08-05 | $114.72 | $115.00 | $112.32 | $113.10 | $107.08 | 1,711,080 |
| 2019-08-02 | $116.64 | $116.84 | $115.72 | $116.29 | $110.10 | 1,011,107 |
| 2019-08-01 | $117.83 | $119.17 | $116.72 | $116.96 | $110.73 | 1,314,924 |
| 2019-07-31 | $119.29 | $119.38 | $116.85 | $117.73 | $111.46 | 759,666 |
| 2019-07-30 | $119.11 | $119.66 | $118.97 | $119.38 | $113.03 | 725,436 |
| 2019-07-29 | $119.33 | $119.53 | $119.09 | $119.43 | $113.07 | 621,790 |
| 2019-07-26 | $118.93 | $119.34 | $118.78 | $119.29 | $112.94 | 560,734 |
| 2019-07-25 | $118.78 | $119.09 | $118.35 | $118.76 | $112.44 | 656,159 |
| 2019-07-24 | $117.94 | $118.82 | $117.92 | $118.80 | $112.48 | 807,784 |
| 2019-07-23 | $117.90 | $118.08 | $117.34 | $118.03 | $111.75 | 767,813 |
| 2019-07-22 | $117.48 | $117.62 | $117.19 | $117.35 | $111.10 | 832,309 |
| 2019-07-19 | $118.30 | $118.38 | $117.30 | $117.34 | $111.09 | 588,223 |
| 2019-07-18 | $117.34 | $118.00 | $117.02 | $117.91 | $111.63 | 522,099 |
| 2019-07-17 | $118.22 | $118.25 | $117.33 | $117.33 | $111.08 | 657,949 |
| 2019-07-16 | $118.38 | $118.45 | $118.06 | $118.22 | $111.93 | 608,663 |
| 2019-07-15 | $118.43 | $118.43 | $118.20 | $118.36 | $112.06 | 587,770 |
| 2019-07-12 | $117.90 | $118.31 | $117.80 | $118.30 | $112.00 | 735,178 |
| 2019-07-11 | $117.22 | $117.66 | $117.09 | $117.65 | $111.39 | 554,473 |
| 2019-07-10 | $117.20 | $117.51 | $116.87 | $117.02 | $110.79 | 675,691 |
| 2019-07-09 | $116.32 | $116.84 | $116.32 | $116.72 | $110.51 | 485,318 |
| 2019-07-08 | $116.78 | $116.99 | $116.56 | $116.78 | $110.56 | 572,644 |
| 2019-07-05 | $116.91 | $117.16 | $116.06 | $117.10 | $110.87 | 550,336 |
| 2019-07-03 | $116.53 | $117.37 | $116.53 | $117.37 | $111.12 | 384,843 |
| 2019-07-02 | $115.90 | $116.28 | $115.62 | $116.28 | $110.09 | 1,024,562 |
| 2019-07-01 | $116.39 | $116.47 | $115.35 | $115.89 | $109.72 | 1,449,543 |
| 2019-06-28 | $115.08 | $115.35 | $114.83 | $115.16 | $109.03 | 717,554 |
| 2019-06-27 | $114.45 | $114.79 | $114.18 | $114.66 | $108.56 | 684,639 |
| 2019-06-26 | $115.16 | $115.16 | $114.17 | $114.20 | $108.12 | 829,238 |
| 2019-06-25 | $115.86 | $115.98 | $114.89 | $115.01 | $108.89 | 718,451 |
| 2019-06-24 | $115.82 | $116.14 | $115.72 | $115.75 | $109.59 | 568,063 |
| 2019-06-21 | $115.98 | $116.36 | $115.69 | $115.74 | $109.58 | 721,397 |
| 2019-06-20 | $115.72 | $116.23 | $115.07 | $116.09 | $109.91 | 1,082,547 |
| 2019-06-19 | $114.50 | $115.03 | $114.21 | $114.85 | $108.74 | 808,813 |
| 2019-06-18 | $114.08 | $114.76 | $114.05 | $114.46 | $108.37 | 1,180,884 |
| 2019-06-17 | $113.98 | $114.02 | $113.44 | $113.50 | $107.46 | 803,480 |
| 2019-06-14 | $114.37 | $114.67 | $114.06 | $114.40 | $107.86 | 500,831 |
| 2019-06-13 | $114.37 | $114.57 | $113.88 | $114.41 | $107.87 | 691,967 |
| 2019-06-12 | $113.82 | $114.23 | $113.82 | $114.08 | $107.56 | 493,660 |
| 2019-06-11 | $114.73 | $114.86 | $113.39 | $113.77 | $107.27 | 716,698 |
| 2019-06-10 | $114.50 | $114.67 | $114.06 | $114.09 | $107.57 | 1,338,996 |
| 2019-06-07 | $113.15 | $114.25 | $113.15 | $113.85 | $107.34 | 1,506,443 |
| 2019-06-06 | $112.19 | $113.00 | $111.89 | $112.72 | $106.28 | 673,107 |
| 2019-06-05 | $111.26 | $112.09 | $111.04 | $112.07 | $105.66 | 745,029 |
| 2019-06-04 | $109.73 | $110.76 | $109.49 | $110.73 | $104.40 | 671,098 |
| 2019-06-03 | $108.53 | $109.36 | $108.19 | $108.71 | $102.50 | 2,837,780 |
| 2019-05-31 | $108.62 | $108.87 | $108.25 | $108.45 | $102.25 | 800,756 |
| 2019-05-30 | $109.24 | $109.82 | $109.07 | $109.47 | $103.21 | 590,398 |
| 2019-05-29 | $109.20 | $109.35 | $108.43 | $109.00 | $102.77 | 829,651 |
| 2019-05-28 | $110.86 | $111.36 | $109.62 | $109.63 | $103.36 | 513,853 |
| 2019-05-24 | $111.06 | $111.26 | $110.47 | $110.75 | $104.42 | 441,216 |
| 2019-05-23 | $110.81 | $110.93 | $109.98 | $110.58 | $104.26 | 886,186 |
| 2019-05-22 | $111.43 | $111.73 | $111.19 | $111.57 | $105.19 | 556,356 |
| 2019-05-21 | $111.58 | $111.93 | $111.42 | $111.78 | $105.39 | 503,605 |
| 2019-05-20 | $110.91 | $111.44 | $110.63 | $111.02 | $104.67 | 568,936 |
| 2019-05-17 | $111.14 | $112.27 | $111.00 | $111.38 | $105.01 | 693,424 |
| 2019-05-16 | $111.33 | $112.45 | $111.23 | $111.90 | $105.50 | 1,091,575 |
| 2019-05-15 | $110.01 | $111.26 | $109.87 | $110.90 | $104.56 | 653,380 |
| 2019-05-14 | $110.11 | $111.24 | $110.06 | $110.58 | $104.26 | 977,830 |
| 2019-05-13 | $110.34 | $110.54 | $109.29 | $109.81 | $103.53 | 1,378,589 |
| 2019-05-10 | $110.79 | $112.25 | $109.75 | $111.98 | $105.58 | 2,432,247 |
| 2019-05-09 | $110.48 | $111.35 | $109.84 | $111.19 | $104.83 | 774,224 |
| 2019-05-08 | $111.20 | $111.90 | $110.90 | $111.26 | $104.90 | 735,555 |
| 2019-05-07 | $112.15 | $112.33 | $110.54 | $111.33 | $104.97 | 1,153,967 |
| 2019-05-06 | $111.85 | $113.22 | $111.71 | $113.07 | $106.61 | 650,469 |
| 2019-05-03 | $112.97 | $113.56 | $112.89 | $113.42 | $106.94 | 525,426 |
| 2019-05-02 | $112.39 | $112.71 | $111.75 | $112.48 | $106.05 | 736,490 |
| 2019-05-01 | $113.76 | $113.76 | $112.41 | $112.44 | $106.01 | 791,423 |
| 2019-04-30 | $113.10 | $113.83 | $112.89 | $113.72 | $107.22 | 513,333 |
| 2019-04-29 | $113.00 | $113.11 | $112.81 | $112.96 | $106.50 | 545,960 |
| 2019-04-26 | $112.44 | $112.99 | $112.26 | $112.98 | $106.52 | 528,634 |
| 2019-04-25 | $112.54 | $112.90 | $111.87 | $112.37 | $105.95 | 627,971 |
| 2019-04-24 | $112.80 | $113.23 | $112.73 | $112.95 | $106.49 | 566,555 |
| 2019-04-23 | $112.07 | $112.97 | $111.97 | $112.80 | $106.35 | 601,472 |
| 2019-04-22 | $112.01 | $112.21 | $111.79 | $111.94 | $105.54 | 533,010 |
| 2019-04-18 | $112.33 | $112.42 | $111.72 | $112.28 | $105.86 | 555,945 |
| 2019-04-17 | $112.50 | $112.56 | $111.74 | $111.88 | $105.48 | 580,910 |
| 2019-04-16 | $112.24 | $112.43 | $111.84 | $112.12 | $105.71 | 663,388 |
| 2019-04-15 | $111.88 | $112.03 | $111.67 | $111.89 | $105.49 | 860,176 |
| 2019-04-12 | $111.30 | $111.80 | $111.25 | $111.78 | $105.39 | 508,571 |
| 2019-04-11 | $110.80 | $110.95 | $110.55 | $110.91 | $104.57 | 567,122 |
| 2019-04-10 | $110.44 | $110.67 | $110.31 | $110.67 | $104.34 | 545,795 |
| 2019-04-09 | $110.60 | $110.60 | $110.13 | $110.34 | $104.03 | 601,644 |
| 2019-04-08 | $110.66 | $110.99 | $110.37 | $110.97 | $104.63 | 620,963 |
| 2019-04-05 | $110.51 | $110.90 | $110.50 | $110.82 | $104.49 | 719,781 |
| 2019-04-04 | $110.14 | $110.34 | $109.86 | $110.28 | $103.98 | 775,884 |
| 2019-04-03 | $110.47 | $110.71 | $109.79 | $110.07 | $103.78 | 960,809 |
| 2019-04-02 | $110.43 | $110.48 | $109.81 | $110.01 | $103.72 | 1,087,231 |
| 2019-04-01 | $110.33 | $110.64 | $110.19 | $110.51 | $104.19 | 1,876,698 |
| 2019-03-29 | $109.40 | $109.72 | $109.14 | $109.64 | $103.37 | 606,838 |
| 2019-03-28 | $108.62 | $109.19 | $108.35 | $108.97 | $102.74 | 568,076 |
| 2019-03-27 | $108.99 | $109.29 | $108.18 | $108.83 | $102.13 | 706,736 |
| 2019-03-26 | $108.65 | $109.30 | $108.43 | $108.99 | $102.28 | 653,347 |
| 2019-03-25 | $107.86 | $108.50 | $107.63 | $108.07 | $101.42 | 802,336 |
| 2019-03-22 | $109.27 | $109.56 | $108.04 | $108.08 | $101.43 | 1,001,359 |
| 2019-03-21 | $108.24 | $110.02 | $108.23 | $109.87 | $103.11 | 756,490 |
| 2019-03-20 | $109.05 | $109.34 | $108.14 | $108.55 | $101.87 | 811,640 |
| 2019-03-19 | $109.69 | $109.84 | $108.82 | $109.22 | $102.50 | 845,198 |
| 2019-03-18 | $109.13 | $109.36 | $108.75 | $109.33 | $102.60 | 831,043 |
| 2019-03-15 | $108.82 | $109.40 | $108.73 | $109.00 | $102.29 | 636,217 |
| 2019-03-14 | $108.88 | $108.93 | $108.30 | $108.67 | $101.98 | 634,305 |
| 2019-03-13 | $108.58 | $109.30 | $108.50 | $108.90 | $102.20 | 694,020 |
| 2019-03-12 | $108.27 | $108.44 | $108.08 | $108.21 | $101.55 | 581,245 |
| 2019-03-11 | $106.92 | $108.12 | $106.86 | $108.09 | $101.44 | 880,883 |
| 2019-03-08 | $106.37 | $106.75 | $105.96 | $106.69 | $100.12 | 811,080 |
| 2019-03-07 | $107.56 | $107.80 | $106.57 | $106.85 | $100.27 | 1,211,812 |
| 2019-03-06 | $108.42 | $108.58 | $107.74 | $107.80 | $101.16 | 796,202 |
| 2019-03-05 | $108.80 | $108.90 | $108.41 | $108.42 | $101.75 | 663,206 |
| 2019-03-04 | $109.60 | $109.74 | $107.86 | $108.72 | $102.03 | 969,817 |
| 2019-03-01 | $109.56 | $109.65 | $108.74 | $109.26 | $102.53 | 1,398,510 |
| 2019-02-28 | $108.93 | $109.28 | $108.80 | $108.91 | $102.21 | 961,998 |
| 2019-02-27 | $108.60 | $109.04 | $108.14 | $108.87 | $102.17 | 2,479,326 |
| 2019-02-26 | $108.89 | $109.20 | $108.69 | $108.77 | $102.07 | 970,659 |
| 2019-02-25 | $109.60 | $109.69 | $108.96 | $109.04 | $102.33 | 1,268,225 |
| 2019-02-22 | $108.64 | $109.09 | $108.46 | $109.05 | $102.34 | 682,286 |
| 2019-02-21 | $108.43 | $108.62 | $107.97 | $108.38 | $101.71 | 735,159 |
| 2019-02-20 | $108.47 | $108.76 | $108.22 | $108.66 | $101.97 | 796,951 |
| 2019-02-19 | $108.36 | $108.93 | $108.28 | $108.58 | $101.90 | 800,333 |
| 2019-02-15 | $107.64 | $108.43 | $107.64 | $108.43 | $101.76 | 733,900 |
| 2019-02-14 | $106.78 | $107.28 | $106.39 | $106.86 | $100.28 | 1,019,213 |
| 2019-02-13 | $107.15 | $107.45 | $106.85 | $107.21 | $100.61 | 999,293 |
| 2019-02-12 | $105.90 | $106.95 | $105.84 | $106.79 | $100.22 | 1,270,663 |
| 2019-02-11 | $105.18 | $105.45 | $104.94 | $105.25 | $98.77 | 851,537 |
| 2019-02-08 | $104.30 | $104.95 | $104.04 | $104.94 | $98.48 | 1,033,345 |
| 2019-02-07 | $104.60 | $105.08 | $104.09 | $104.83 | $98.38 | 1,045,488 |
| 2019-02-06 | $105.02 | $105.37 | $104.92 | $105.20 | $98.72 | 1,056,679 |
| 2019-02-05 | $104.90 | $105.20 | $104.67 | $105.13 | $98.66 | 851,099 |
| 2019-02-04 | $103.95 | $104.78 | $103.63 | $104.78 | $98.33 | 1,170,561 |
| 2019-02-01 | $104.24 | $104.30 | $103.54 | $103.92 | $97.52 | 1,409,324 |
| 2019-01-31 | $103.31 | $104.33 | $103.16 | $104.14 | $97.73 | 1,153,464 |
| 2019-01-30 | $103.10 | $104.03 | $102.59 | $103.66 | $97.28 | 1,147,144 |
| 2019-01-29 | $102.43 | $102.81 | $102.18 | $102.61 | $96.29 | 895,704 |
| 2019-01-28 | $102.12 | $102.31 | $101.57 | $102.31 | $96.01 | 2,051,094 |
| 2019-01-25 | $103.10 | $103.51 | $102.76 | $102.94 | $96.60 | 872,581 |
| 2019-01-24 | $102.21 | $102.45 | $101.75 | $102.39 | $96.09 | 797,192 |
| 2019-01-23 | $102.26 | $102.63 | $101.11 | $102.09 | $95.81 | 811,490 |
| 2019-01-22 | $102.51 | $102.60 | $101.26 | $101.90 | $95.63 | 2,347,257 |
| 2019-01-18 | $102.26 | $103.29 | $102.14 | $103.10 | $96.75 | 1,444,207 |
| 2019-01-17 | $100.22 | $101.81 | $100.02 | $101.47 | $95.22 | 1,113,774 |
| 2019-01-16 | $100.52 | $100.80 | $100.40 | $100.51 | $94.32 | 1,117,883 |
| 2019-01-15 | $99.80 | $100.55 | $99.75 | $100.46 | $94.28 | 980,613 |
| 2019-01-14 | $99.62 | $100.08 | $99.48 | $99.78 | $93.64 | 1,707,137 |
| 2019-01-11 | $99.88 | $100.29 | $99.64 | $100.26 | $94.09 | 1,483,650 |
| 2019-01-10 | $99.21 | $100.45 | $99.05 | $100.39 | $94.21 | 852,806 |
| 2019-01-09 | $99.75 | $100.11 | $99.25 | $99.69 | $93.55 | 1,283,184 |
| 2019-01-08 | $99.32 | $99.62 | $98.42 | $99.41 | $93.29 | 1,366,725 |
| 2019-01-07 | $97.85 | $99.07 | $97.44 | $98.28 | $92.23 | 1,570,151 |
| 2019-01-04 | $96.28 | $98.17 | $96.17 | $97.85 | $91.83 | 1,109,184 |
| 2019-01-03 | $96.85 | $96.92 | $94.99 | $95.15 | $89.29 | 1,680,069 |
| 2019-01-02 | $96.52 | $97.66 | $96.37 | $97.32 | $91.33 | 1,892,480 |
| 2018-12-31 | $97.44 | $97.96 | $97.01 | $97.95 | $91.92 | 3,263,399 |
| 2018-12-28 | $97.49 | $98.19 | $96.46 | $96.97 | $91.00 | 4,494,782 |
| 2018-12-27 | $94.73 | $97.02 | $93.64 | $97.02 | $91.05 | 3,488,179 |
| 2018-12-26 | $92.45 | $95.90 | $91.68 | $95.88 | $89.98 | 3,892,487 |
| 2018-12-24 | $94.29 | $94.44 | $92.01 | $92.08 | $86.41 | 2,127,915 |
| 2018-12-21 | $96.31 | $97.76 | $94.58 | $94.76 | $88.93 | 3,676,439 |
| 2018-12-20 | $97.18 | $97.45 | $94.96 | $96.01 | $90.10 | 5,107,033 |
| 2018-12-19 | $99.16 | $100.49 | $96.96 | $97.63 | $91.62 | 2,132,901 |
| 2018-12-18 | $99.86 | $100.17 | $98.55 | $99.15 | $93.05 | 2,450,082 |
| 2018-12-17 | $100.83 | $100.97 | $98.49 | $99.05 | $92.95 | 2,599,370 |
| 2018-12-14 | $103.06 | $103.25 | $101.53 | $101.79 | $94.97 | 2,167,203 |
| 2018-12-13 | $104.44 | $104.76 | $103.61 | $104.08 | $97.11 | 1,236,750 |
| 2018-12-12 | $104.78 | $105.24 | $104.12 | $104.15 | $97.17 | 1,612,049 |
| 2018-12-11 | $104.65 | $105.12 | $103.06 | $103.64 | $96.70 | 1,454,064 |
| 2018-12-10 | $103.04 | $103.91 | $101.38 | $103.53 | $96.59 | 2,225,550 |
| 2018-12-07 | $105.08 | $105.63 | $102.66 | $103.07 | $96.17 | 1,378,540 |
| 2018-12-06 | $104.37 | $105.26 | $102.60 | $105.25 | $98.20 | 2,172,570 |
| 2018-12-04 | $108.41 | $108.57 | $105.45 | $105.60 | $98.53 | 1,598,053 |
| 2018-12-03 | $109.40 | $109.50 | $107.87 | $108.55 | $101.28 | 1,628,842 |
| 2018-11-30 | $106.90 | $108.07 | $106.90 | $107.95 | $100.72 | 1,034,439 |
| 2018-11-29 | $107.10 | $107.46 | $106.54 | $106.93 | $99.77 | 1,004,978 |
| 2018-11-28 | $105.35 | $107.23 | $105.19 | $107.23 | $100.05 | 1,301,311 |
| 2018-11-27 | $104.48 | $105.02 | $104.05 | $105.01 | $97.98 | 901,762 |
| 2018-11-26 | $104.58 | $105.09 | $104.24 | $104.85 | $97.83 | 941,724 |
| 2018-11-23 | $103.40 | $104.43 | $103.07 | $103.92 | $96.96 | 293,590 |
| 2018-11-21 | $104.29 | $104.64 | $103.96 | $104.00 | $97.03 | 1,302,687 |
| 2018-11-20 | $104.85 | $105.15 | $103.59 | $103.92 | $96.96 | 1,208,129 |
| 2018-11-19 | $107.25 | $107.44 | $105.56 | $105.95 | $98.85 | 892,018 |
| 2018-11-16 | $106.53 | $107.74 | $106.36 | $107.36 | $100.17 | 1,023,465 |
| 2018-11-15 | $105.23 | $106.99 | $104.60 | $106.89 | $99.73 | 3,069,448 |
| 2018-11-14 | $106.90 | $107.15 | $105.17 | $105.73 | $98.65 | 1,224,031 |
| 2018-11-13 | $106.51 | $107.21 | $105.90 | $106.21 | $99.09 | 948,268 |
| 2018-11-12 | $107.70 | $107.79 | $106.06 | $106.27 | $99.15 | 844,673 |
| 2018-11-09 | $108.05 | $108.19 | $107.21 | $107.80 | $100.58 | 714,137 |
| 2018-11-08 | $107.94 | $108.49 | $107.88 | $108.37 | $101.11 | 748,396 |
| 2018-11-07 | $107.24 | $108.26 | $106.73 | $108.19 | $100.94 | 2,424,558 |
| 2018-11-06 | $105.46 | $106.54 | $105.37 | $106.48 | $99.35 | 1,525,836 |
| 2018-11-05 | $104.93 | $105.80 | $104.91 | $105.58 | $98.51 | 1,734,893 |
| 2018-11-02 | $105.66 | $105.89 | $103.99 | $104.83 | $97.81 | 1,063,461 |
| 2018-11-01 | $103.87 | $104.99 | $103.66 | $104.87 | $97.84 | 856,131 |
| 2018-10-31 | $104.09 | $104.62 | $103.60 | $103.66 | $96.72 | 4,597,136 |
| 2018-10-30 | $101.42 | $103.41 | $101.30 | $103.29 | $96.37 | 984,854 |
| 2018-10-29 | $102.48 | $103.05 | $99.93 | $101.16 | $94.38 | 1,309,217 |
| 2018-10-26 | $101.49 | $102.20 | $100.12 | $101.28 | $94.50 | 1,408,516 |
| 2018-10-25 | $102.10 | $103.00 | $101.46 | $102.44 | $95.58 | 886,985 |
| 2018-10-24 | $103.88 | $104.20 | $101.35 | $101.55 | $94.75 | 875,276 |
| 2018-10-23 | $103.37 | $104.64 | $102.58 | $104.09 | $97.12 | 1,048,443 |
| 2018-10-22 | $105.10 | $105.36 | $104.45 | $104.78 | $97.76 | 517,589 |
| 2018-10-19 | $105.31 | $105.92 | $104.71 | $104.95 | $97.92 | 629,836 |
| 2018-10-18 | $106.16 | $106.44 | $104.58 | $105.23 | $98.18 | 588,385 |
| 2018-10-17 | $106.49 | $106.75 | $105.60 | $106.50 | $99.37 | 577,293 |
| 2018-10-16 | $105.16 | $106.75 | $105.13 | $106.62 | $99.48 | 870,652 |
| 2018-10-15 | $104.69 | $105.52 | $104.62 | $104.72 | $97.70 | 585,413 |
| 2018-10-12 | $105.18 | $105.35 | $103.62 | $104.78 | $97.76 | 1,170,396 |
| 2018-10-11 | $105.70 | $106.27 | $103.32 | $103.75 | $96.80 | 1,715,323 |
| 2018-10-10 | $108.88 | $108.93 | $105.93 | $106.04 | $98.94 | 1,244,600 |
| 2018-10-09 | $109.45 | $109.66 | $108.98 | $109.11 | $101.80 | 453,973 |
| 2018-10-08 | $109.17 | $109.78 | $108.89 | $109.64 | $102.30 | 574,554 |
| 2018-10-05 | $109.87 | $110.09 | $108.79 | $109.39 | $102.06 | 502,735 |
| 2018-10-04 | $110.45 | $110.45 | $109.32 | $109.92 | $102.56 | 897,122 |
| 2018-10-03 | $111.25 | $111.42 | $110.45 | $110.56 | $103.15 | 593,092 |
| 2018-10-02 | $110.99 | $111.22 | $110.81 | $110.94 | $103.51 | 814,905 |
| 2018-10-01 | $111.19 | $111.41 | $110.79 | $111.04 | $103.60 | 835,387 |
| 2018-09-28 | $110.49 | $110.81 | $110.43 | $110.70 | $103.28 | 567,910 |
| 2018-09-27 | $110.60 | $111.11 | $110.33 | $110.53 | $103.13 | 998,136 |
| 2018-09-26 | $110.92 | $111.49 | $110.49 | $110.58 | $103.17 | 432,818 |
| 2018-09-25 | $111.90 | $111.97 | $111.29 | $111.37 | $103.44 | 659,893 |
| 2018-09-24 | $112.35 | $112.35 | $111.51 | $111.66 | $103.71 | 783,519 |
| 2018-09-21 | $112.49 | $112.61 | $112.35 | $112.45 | $104.45 | 608,792 |
| 2018-09-20 | $111.78 | $112.18 | $111.59 | $112.09 | $104.11 | 474,436 |
| 2018-09-19 | $111.46 | $111.78 | $111.23 | $111.37 | $103.44 | 509,298 |
| 2018-09-18 | $110.86 | $111.66 | $110.75 | $111.46 | $103.53 | 437,263 |
| 2018-09-17 | $110.91 | $110.95 | $110.59 | $110.70 | $102.82 | 582,571 |
| 2018-09-14 | $110.86 | $111.00 | $110.60 | $110.93 | $103.03 | 591,842 |
| 2018-09-13 | $110.61 | $110.93 | $110.46 | $110.82 | $102.93 | 420,550 |
| 2018-09-12 | $110.10 | $110.47 | $109.98 | $110.34 | $102.49 | 449,289 |
| 2018-09-11 | $110.01 | $110.47 | $109.72 | $110.21 | $102.37 | 416,215 |
| 2018-09-10 | $110.08 | $110.42 | $110.05 | $110.14 | $102.30 | 545,804 |
| 2018-09-07 | $109.63 | $110.13 | $109.41 | $109.63 | $101.83 | 578,823 |
| 2018-09-06 | $109.52 | $110.15 | $109.43 | $110.00 | $102.17 | 437,470 |
| 2018-09-05 | $109.00 | $109.57 | $108.92 | $109.52 | $101.73 | 418,142 |
| 2018-09-04 | $109.06 | $109.28 | $108.78 | $109.16 | $101.39 | 537,839 |
| 2018-08-31 | $109.03 | $109.46 | $108.90 | $109.36 | $101.58 | 384,583 |
| 2018-08-30 | $109.51 | $109.63 | $108.95 | $109.17 | $101.40 | 419,049 |
| 2018-08-29 | $109.41 | $109.79 | $109.29 | $109.70 | $101.89 | 429,065 |
| 2018-08-28 | $109.58 | $109.68 | $109.19 | $109.38 | $101.59 | 495,368 |
| 2018-08-27 | $109.09 | $109.48 | $109.09 | $109.36 | $101.58 | 530,247 |
| 2018-08-24 | $108.39 | $108.85 | $108.29 | $108.77 | $101.03 | 476,176 |
| 2018-08-23 | $108.41 | $108.71 | $108.17 | $108.30 | $100.59 | 362,399 |
| 2018-08-22 | $108.60 | $108.77 | $108.37 | $108.46 | $100.74 | 438,260 |
| 2018-08-21 | $108.58 | $108.90 | $108.46 | $108.69 | $100.95 | 459,612 |
| 2018-08-20 | $108.23 | $108.49 | $108.21 | $108.33 | $100.62 | 615,220 |
| 2018-08-17 | $107.29 | $108.17 | $107.29 | $108.02 | $100.33 | 380,049 |
| 2018-08-16 | $107.07 | $107.72 | $107.07 | $107.46 | $99.81 | 428,555 |
| 2018-08-15 | $106.13 | $106.32 | $105.47 | $106.21 | $98.65 | 678,835 |
| 2018-08-14 | $106.01 | $106.81 | $106.00 | $106.63 | $99.04 | 517,042 |
| 2018-08-13 | $106.32 | $106.42 | $105.60 | $105.79 | $98.26 | 418,494 |
| 2018-08-10 | $106.28 | $106.51 | $105.91 | $106.16 | $98.60 | 394,990 |
| 2018-08-09 | $107.14 | $107.21 | $106.74 | $106.77 | $99.17 | 353,096 |
| 2018-08-08 | $107.13 | $107.21 | $106.82 | $107.06 | $99.44 | 480,510 |
| 2018-08-07 | $106.88 | $107.18 | $106.75 | $107.06 | $99.44 | 519,620 |
| 2018-08-06 | $106.34 | $106.78 | $106.18 | $106.67 | $99.08 | 606,683 |
| 2018-08-03 | $106.00 | $106.42 | $105.99 | $106.38 | $98.81 | 415,577 |
| 2018-08-02 | $105.14 | $106.01 | $105.04 | $105.88 | $98.34 | 3,585,952 |
| 2018-08-01 | $106.15 | $106.19 | $105.37 | $105.61 | $98.09 | 539,769 |
| 2018-07-31 | $105.96 | $106.53 | $105.93 | $106.38 | $98.81 | 590,386 |
| 2018-07-30 | $106.05 | $106.28 | $105.45 | $105.55 | $98.04 | 821,476 |
| 2018-07-27 | $106.61 | $106.83 | $105.74 | $106.09 | $98.54 | 404,981 |
| 2018-07-26 | $106.23 | $106.76 | $106.23 | $106.50 | $98.92 | 429,074 |
| 2018-07-25 | $105.00 | $106.06 | $104.85 | $106.03 | $98.48 | 389,271 |
| 2018-07-24 | $105.28 | $105.62 | $104.82 | $105.14 | $97.66 | 405,800 |
| 2018-07-23 | $105.04 | $105.12 | $104.78 | $105.03 | $97.55 | 367,443 |
| 2018-07-20 | $104.93 | $105.36 | $104.80 | $105.15 | $97.67 | 331,019 |
| 2018-07-19 | $104.93 | $105.30 | $104.62 | $105.07 | $97.59 | 340,382 |
| 2018-07-18 | $105.02 | $105.26 | $104.92 | $105.20 | $97.71 | 364,813 |
| 2018-07-17 | $104.25 | $105.09 | $104.25 | $104.96 | $97.49 | 420,981 |
| 2018-07-16 | $104.66 | $104.67 | $104.02 | $104.15 | $96.74 | 708,408 |
| 2018-07-13 | $104.07 | $104.66 | $104.07 | $104.57 | $97.13 | 368,773 |
| 2018-07-12 | $103.92 | $104.26 | $103.71 | $104.12 | $96.71 | 407,584 |
| 2018-07-11 | $103.74 | $103.84 | $103.25 | $103.41 | $96.05 | 438,719 |
| 2018-07-10 | $103.90 | $104.32 | $103.83 | $104.26 | $96.84 | 512,136 |
| 2018-07-09 | $103.09 | $103.77 | $103.00 | $103.63 | $96.25 | 588,673 |
| 2018-07-06 | $102.27 | $103.01 | $102.00 | $102.74 | $95.43 | 413,531 |
| 2018-07-05 | $101.95 | $102.27 | $101.46 | $102.27 | $94.99 | 643,578 |
| 2018-07-03 | $101.96 | $102.34 | $101.35 | $101.53 | $94.30 | 440,918 |
| 2018-07-02 | $101.00 | $101.78 | $100.81 | $101.70 | $94.46 | 769,626 |
| 2018-06-29 | $101.75 | $102.43 | $101.56 | $101.62 | $94.39 | 496,859 |
| 2018-06-28 | $100.97 | $101.64 | $100.69 | $101.36 | $94.15 | 708,615 |
| 2018-06-27 | $102.82 | $103.41 | $101.76 | $101.78 | $94.01 | 533,264 |
| 2018-06-26 | $102.84 | $103.05 | $102.57 | $102.68 | $94.84 | 467,256 |
| 2018-06-25 | $103.10 | $103.14 | $102.05 | $102.67 | $94.83 | 691,709 |
| 2018-06-22 | $103.55 | $103.75 | $103.43 | $103.49 | $95.59 | 340,242 |
| 2018-06-21 | $103.69 | $103.69 | $102.97 | $103.17 | $95.30 | 537,420 |
| 2018-06-20 | $103.90 | $103.99 | $103.49 | $103.69 | $95.78 | 415,263 |
| 2018-06-19 | $103.42 | $103.78 | $103.12 | $103.67 | $95.76 | 557,968 |
| 2018-06-18 | $104.20 | $104.30 | $103.81 | $104.28 | $96.32 | 565,485 |
| 2018-06-15 | $104.20 | $104.83 | $103.87 | $104.82 | $96.82 | 573,749 |
| 2018-06-14 | $104.75 | $104.90 | $104.27 | $104.50 | $96.52 | 454,521 |
| 2018-06-13 | $104.89 | $104.97 | $104.29 | $104.36 | $96.39 | 503,213 |
| 2018-06-12 | $104.86 | $104.86 | $104.47 | $104.71 | $96.72 | 469,579 |
| 2018-06-11 | $104.88 | $105.01 | $104.67 | $104.74 | $96.75 | 419,196 |
| 2018-06-08 | $104.35 | $104.87 | $104.29 | $104.85 | $96.85 | 382,835 |
| 2018-06-07 | $104.36 | $104.61 | $104.04 | $104.37 | $96.40 | 630,254 |
| 2018-06-06 | $103.66 | $104.24 | $103.40 | $104.24 | $96.28 | 1,602,340 |
| 2018-06-05 | $103.47 | $103.59 | $103.01 | $103.52 | $95.62 | 451,580 |
| 2018-06-04 | $103.20 | $103.51 | $103.14 | $103.43 | $95.54 | 418,455 |
| 2018-06-01 | $102.40 | $103.07 | $102.15 | $102.90 | $95.05 | 566,291 |
| 2018-05-31 | $102.89 | $102.97 | $101.78 | $101.88 | $94.10 | 635,710 |
| 2018-05-30 | $102.07 | $103.21 | $102.07 | $103.00 | $95.14 | 510,343 |
| 2018-05-29 | $102.11 | $102.24 | $101.14 | $101.60 | $93.84 | 757,594 |
| 2018-05-25 | $102.74 | $103.06 | $102.46 | $102.68 | $94.84 | 359,032 |
| 2018-05-24 | $102.49 | $102.87 | $102.03 | $102.83 | $94.98 | 452,238 |
| 2018-05-23 | $101.80 | $102.61 | $101.71 | $102.59 | $94.76 | 464,464 |
| 2018-05-22 | $102.96 | $103.06 | $102.00 | $102.13 | $94.33 | 453,218 |
| 2018-05-21 | $102.40 | $102.99 | $102.40 | $102.76 | $94.92 | 513,832 |
| 2018-05-18 | $101.82 | $102.02 | $101.62 | $101.91 | $94.13 | 330,614 |
| 2018-05-17 | $101.86 | $102.29 | $101.58 | $101.86 | $94.09 | 508,597 |
| 2018-05-16 | $101.35 | $102.09 | $101.35 | $101.83 | $94.06 | 379,724 |
| 2018-05-15 | $101.40 | $101.45 | $100.97 | $101.28 | $93.55 | 573,147 |
| 2018-05-14 | $102.05 | $102.17 | $101.64 | $101.84 | $94.07 | 549,437 |
| 2018-05-11 | $101.51 | $101.95 | $101.44 | $101.85 | $94.08 | 460,239 |
| 2018-05-10 | $100.98 | $101.64 | $100.92 | $101.44 | $93.70 | 650,035 |
| 2018-05-09 | $100.07 | $100.85 | $99.73 | $100.68 | $93.00 | 496,699 |
| 2018-05-08 | $99.83 | $100.20 | $99.48 | $100.02 | $92.39 | 426,309 |
| 2018-05-07 | $100.09 | $100.30 | $99.66 | $99.92 | $92.29 | 527,708 |
| 2018-05-04 | $98.18 | $100.12 | $97.91 | $99.78 | $92.16 | 586,925 |
| 2018-05-03 | $98.33 | $98.85 | $97.18 | $98.53 | $91.01 | 1,173,389 |
| 2018-05-02 | $99.52 | $99.84 | $98.63 | $98.76 | $91.22 | 1,065,651 |
| 2018-05-01 | $99.76 | $99.76 | $98.61 | $99.71 | $92.10 | 957,180 |
| 2018-04-30 | $101.24 | $101.55 | $100.11 | $100.11 | $92.47 | 1,034,176 |
| 2018-04-27 | $100.84 | $101.06 | $100.43 | $100.90 | $93.20 | 425,985 |
| 2018-04-26 | $100.29 | $101.15 | $99.90 | $100.78 | $93.09 | 482,240 |
| 2018-04-25 | $100.08 | $100.42 | $99.21 | $100.20 | $92.55 | 640,985 |
| 2018-04-24 | $102.01 | $102.02 | $99.26 | $100.06 | $92.42 | 936,026 |
| 2018-04-23 | $101.74 | $101.90 | $101.16 | $101.59 | $93.84 | 484,216 |
| 2018-04-20 | $102.35 | $102.40 | $101.13 | $101.47 | $93.72 | 707,229 |
| 2018-04-19 | $102.84 | $102.84 | $101.90 | $102.39 | $94.57 | 562,752 |
| 2018-04-18 | $103.18 | $103.35 | $102.89 | $103.01 | $95.15 | 614,545 |
| 2018-04-17 | $102.70 | $103.12 | $102.45 | $102.86 | $95.01 | 1,524,022 |
| 2018-04-16 | $101.51 | $102.51 | $101.42 | $102.12 | $94.33 | 906,604 |
| 2018-04-13 | $101.71 | $101.71 | $100.51 | $100.90 | $93.20 | 673,841 |
| 2018-04-12 | $100.80 | $101.54 | $100.64 | $101.10 | $93.38 | 557,874 |
| 2018-04-11 | $100.21 | $100.90 | $100.01 | $100.34 | $92.68 | 602,019 |
| 2018-04-10 | $100.87 | $101.33 | $100.21 | $100.86 | $93.16 | 669,592 |
| 2018-04-09 | $100.09 | $101.13 | $99.59 | $99.71 | $92.10 | 626,267 |
| 2018-04-06 | $101.13 | $101.61 | $98.89 | $99.60 | $92.00 | 822,514 |
| 2018-04-05 | $101.73 | $102.13 | $101.32 | $101.83 | $94.06 | 671,291 |
| 2018-04-04 | $98.80 | $101.47 | $98.65 | $101.28 | $93.55 | 2,317,081 |
| 2018-04-03 | $99.20 | $100.22 | $98.81 | $100.09 | $92.45 | 876,490 |
| 2018-04-02 | $100.81 | $100.88 | $97.75 | $98.76 | $91.22 | 1,957,132 |
| 2018-03-29 | $100.25 | $101.67 | $100.13 | $101.05 | $93.34 | 705,056 |
| 2018-03-28 | $99.95 | $100.65 | $99.46 | $99.79 | $92.17 | 796,640 |
| 2018-03-27 | $101.50 | $101.79 | $99.19 | $99.72 | $92.11 | 780,353 |
| 2018-03-26 | $99.89 | $101.22 | $99.41 | $101.12 | $93.40 | 949,534 |
| 2018-03-23 | $100.77 | $101.19 | $98.83 | $98.90 | $90.99 | 1,023,070 |
| 2018-03-22 | $102.33 | $102.59 | $100.41 | $100.53 | $92.49 | 918,939 |
| 2018-03-21 | $103.20 | $104.06 | $103.10 | $103.12 | $94.88 | 618,441 |
| 2018-03-20 | $103.09 | $103.47 | $102.95 | $103.23 | $94.98 | 464,159 |
| 2018-03-19 | $103.77 | $103.85 | $102.18 | $102.85 | $94.63 | 775,212 |
| 2018-03-16 | $103.80 | $104.27 | $103.71 | $103.93 | $95.62 | 1,044,244 |
| 2018-03-15 | $103.97 | $104.31 | $103.48 | $103.66 | $95.37 | 484,641 |
| 2018-03-14 | $105.05 | $105.17 | $103.54 | $103.77 | $95.47 | 714,347 |
| 2018-03-13 | $105.50 | $105.80 | $104.51 | $104.71 | $96.34 | 652,109 |
| 2018-03-12 | $105.53 | $105.60 | $104.83 | $105.02 | $96.62 | 581,974 |
| 2018-03-09 | $104.12 | $105.37 | $103.88 | $105.36 | $96.94 | 655,170 |
| 2018-03-08 | $103.34 | $103.70 | $102.97 | $103.62 | $95.34 | 537,836 |
| 2018-03-07 | $102.27 | $103.30 | $102.23 | $103.12 | $94.88 | 717,306 |
| 2018-03-06 | $103.26 | $103.34 | $102.50 | $103.23 | $94.98 | 508,976 |
| 2018-03-05 | $101.48 | $103.14 | $101.29 | $102.91 | $94.68 | 710,226 |
| 2018-03-02 | $100.85 | $102.12 | $100.64 | $101.85 | $93.71 | 601,671 |
| 2018-03-01 | $102.87 | $103.43 | $100.91 | $101.52 | $93.40 | 825,820 |
| 2018-02-28 | $104.25 | $104.55 | $102.83 | $102.83 | $94.61 | 841,012 |
| 2018-02-27 | $105.41 | $105.73 | $103.96 | $103.97 | $95.66 | 854,567 |
| 2018-02-26 | $104.24 | $105.23 | $104.13 | $105.16 | $96.75 | 701,887 |
| 2018-02-23 | $103.22 | $103.91 | $102.83 | $103.90 | $95.59 | 670,401 |
| 2018-02-22 | $102.71 | $103.49 | $102.40 | $102.63 | $94.43 | 762,002 |
| 2018-02-21 | $102.94 | $104.06 | $102.34 | $102.34 | $94.16 | 827,776 |
| 2018-02-20 | $103.51 | $103.75 | $102.52 | $102.85 | $94.63 | 842,992 |
| 2018-02-16 | $103.42 | $104.65 | $103.42 | $103.96 | $95.65 | 701,910 |
| 2018-02-15 | $102.88 | $103.64 | $102.12 | $103.64 | $95.36 | 931,115 |
| 2018-02-14 | $100.45 | $102.36 | $100.42 | $102.24 | $94.07 | 953,267 |
| 2018-02-13 | $100.31 | $101.24 | $100.13 | $101.06 | $92.98 | 915,068 |
| 2018-02-12 | $100.47 | $101.37 | $99.62 | $100.73 | $92.68 | 1,184,948 |
| 2018-02-09 | $99.16 | $100.56 | $96.81 | $99.82 | $91.84 | 2,076,676 |
| 2018-02-08 | $101.98 | $101.98 | $98.18 | $98.22 | $90.37 | 1,327,488 |
| 2018-02-07 | $101.73 | $103.44 | $101.60 | $101.88 | $93.74 | 1,336,709 |
| 2018-02-06 | $98.69 | $102.35 | $98.23 | $102.02 | $93.86 | 3,501,630 |
| 2018-02-05 | $104.25 | $105.00 | $100.28 | $100.69 | $92.64 | 2,308,066 |
| 2018-02-02 | $106.32 | $106.42 | $104.85 | $104.86 | $96.48 | 1,472,275 |
| 2018-02-01 | $106.70 | $107.49 | $106.50 | $106.86 | $98.32 | 1,736,596 |
| 2018-01-31 | $107.58 | $107.80 | $106.69 | $107.15 | $98.58 | 857,445 |
| 2018-01-30 | $107.56 | $107.93 | $107.01 | $107.30 | $98.72 | 1,032,062 |
| 2018-01-29 | $108.73 | $108.99 | $108.26 | $108.30 | $99.64 | 1,852,759 |
| 2018-01-26 | $107.92 | $108.85 | $107.77 | $108.85 | $100.15 | 801,258 |
| 2018-01-25 | $107.63 | $108.00 | $107.25 | $107.81 | $99.19 | 741,986 |
| 2018-01-24 | $107.25 | $107.75 | $106.83 | $107.32 | $98.74 | 826,093 |
| 2018-01-23 | $107.25 | $107.30 | $106.85 | $107.08 | $98.52 | 733,976 |
| 2018-01-22 | $106.75 | $107.25 | $106.56 | $107.25 | $98.68 | 1,554,124 |
| 2018-01-19 | $106.30 | $106.78 | $106.11 | $106.78 | $98.24 | 798,284 |
| 2018-01-18 | $106.05 | $106.32 | $105.70 | $105.96 | $97.49 | 742,336 |
| 2018-01-17 | $105.54 | $106.28 | $105.41 | $106.11 | $97.63 | 838,815 |
| 2018-01-16 | $106.00 | $106.24 | $104.88 | $105.11 | $96.71 | 931,412 |
| 2018-01-12 | $105.05 | $105.65 | $105.00 | $105.57 | $97.13 | 783,196 |
| 2018-01-11 | $104.36 | $104.85 | $104.18 | $104.85 | $96.47 | 697,249 |
| 2018-01-10 | $104.31 | $104.33 | $103.80 | $104.20 | $95.87 | 942,891 |
| 2018-01-09 | $104.46 | $104.92 | $104.40 | $104.66 | $96.29 | 754,780 |
| 2018-01-08 | $104.03 | $104.37 | $103.77 | $104.32 | $95.98 | 829,624 |
| 2018-01-05 | $103.67 | $104.05 | $103.55 | $104.02 | $95.70 | 750,982 |
| 2018-01-04 | $103.16 | $103.48 | $103.15 | $103.25 | $95.00 | 1,757,795 |
| 2018-01-03 | $102.55 | $102.90 | $102.39 | $102.86 | $94.64 | 1,218,317 |
| 2018-01-02 | $102.36 | $102.46 | $102.13 | $102.39 | $94.21 | 881,534 |
| 2017-12-29 | $102.57 | $102.57 | $101.97 | $102.03 | $93.87 | 706,934 |
| 2017-12-28 | $102.32 | $102.32 | $102.02 | $102.27 | $94.09 | 689,788 |
| 2017-12-27 | $102.12 | $102.24 | $101.96 | $102.15 | $93.98 | 760,824 |
| 2017-12-26 | $101.87 | $102.14 | $101.87 | $101.96 | $93.81 | 545,100 |
| 2017-12-22 | $101.90 | $102.00 | $101.64 | $101.90 | $93.75 | 525,577 |
| 2017-12-21 | $102.25 | $102.30 | $101.83 | $101.89 | $93.75 | 745,823 |
| 2017-12-20 | $102.74 | $102.79 | $102.32 | $102.43 | $93.74 | 663,182 |
| 2017-12-19 | $102.57 | $102.62 | $102.29 | $102.38 | $93.69 | 681,683 |
| 2017-12-18 | $102.42 | $102.73 | $102.30 | $102.38 | $93.69 | 711,861 |
| 2017-12-15 | $101.20 | $102.22 | $101.20 | $101.99 | $93.34 | 579,626 |
| 2017-12-14 | $101.59 | $101.60 | $100.79 | $100.81 | $92.26 | 1,300,800 |
| 2017-12-13 | $101.34 | $101.70 | $101.26 | $101.41 | $92.81 | 476,387 |
| 2017-12-12 | $101.39 | $101.49 | $101.20 | $101.25 | $92.66 | 521,920 |
| 2017-12-11 | $101.20 | $101.31 | $100.99 | $101.28 | $92.69 | 380,319 |
| 2017-12-08 | $100.89 | $101.18 | $100.59 | $101.18 | $92.60 | 386,414 |
| 2017-12-07 | $100.40 | $100.77 | $100.38 | $100.60 | $92.06 | 470,812 |
| 2017-12-06 | $100.25 | $100.69 | $100.25 | $100.46 | $91.94 | 433,735 |
| 2017-12-05 | $101.09 | $101.11 | $100.30 | $100.33 | $91.82 | 481,019 |
| 2017-12-04 | $101.03 | $101.60 | $100.82 | $100.82 | $92.27 | 699,019 |
| 2017-12-01 | $100.97 | $101.04 | $99.21 | $100.58 | $92.05 | 733,195 |
| 2017-11-30 | $100.46 | $101.53 | $100.40 | $101.12 | $92.54 | 797,393 |
| 2017-11-29 | $99.70 | $100.19 | $99.36 | $100.12 | $91.63 | 510,519 |
| 2017-11-28 | $98.48 | $99.60 | $98.40 | $99.60 | $91.15 | 547,920 |
| 2017-11-27 | $98.35 | $98.50 | $98.28 | $98.35 | $90.01 | 409,511 |
| 2017-11-24 | $98.29 | $98.37 | $98.19 | $98.25 | $89.91 | 158,296 |
| 2017-11-22 | $98.49 | $98.69 | $98.12 | $98.13 | $89.80 | 368,441 |
| 2017-11-21 | $98.11 | $98.56 | $98.00 | $98.44 | $90.09 | 479,662 |
| 2017-11-20 | $97.54 | $97.85 | $97.49 | $97.76 | $89.47 | 420,537 |
| 2017-11-17 | $97.50 | $97.70 | $97.34 | $97.45 | $89.18 | 654,475 |
| 2017-11-16 | $97.07 | $97.68 | $97.04 | $97.56 | $89.28 | 490,454 |
| 2017-11-15 | $97.08 | $97.23 | $96.70 | $96.79 | $88.58 | 488,805 |
| 2017-11-14 | $97.03 | $97.48 | $96.78 | $97.47 | $89.20 | 382,172 |
| 2017-11-13 | $96.86 | $97.50 | $96.82 | $97.29 | $89.04 | 421,379 |
| 2017-11-10 | $96.84 | $97.14 | $96.75 | $97.10 | $88.86 | 344,059 |
| 2017-11-09 | $97.20 | $97.31 | $96.56 | $97.06 | $88.83 | 476,760 |
| 2017-11-08 | $97.08 | $97.55 | $97.02 | $97.48 | $89.21 | 360,933 |
| 2017-11-07 | $96.93 | $97.16 | $96.83 | $97.07 | $88.83 | 440,702 |
| 2017-11-06 | $97.16 | $97.16 | $96.86 | $96.86 | $88.64 | 468,209 |
| 2017-11-03 | $97.07 | $97.32 | $96.86 | $97.21 | $88.96 | 424,944 |
| 2017-11-02 | $96.83 | $97.13 | $96.59 | $97.10 | $88.86 | 460,985 |
| 2017-11-01 | $96.97 | $97.10 | $96.70 | $96.75 | $88.54 | 388,645 |
| 2017-10-31 | $96.93 | $97.04 | $96.73 | $96.78 | $88.57 | 520,202 |
| 2017-10-30 | $97.36 | $97.36 | $96.77 | $96.82 | $88.61 | 436,157 |
| 2017-10-27 | $97.59 | $97.74 | $97.40 | $97.56 | $89.28 | 329,195 |
| 2017-10-26 | $97.54 | $97.73 | $97.28 | $97.39 | $89.13 | 395,086 |
| 2017-10-25 | $97.17 | $97.27 | $96.52 | $97.16 | $88.92 | 659,213 |
| 2017-10-24 | $97.42 | $97.58 | $97.23 | $97.30 | $89.04 | 431,722 |
| 2017-10-23 | $97.31 | $97.55 | $97.18 | $97.28 | $89.03 | 407,392 |
| 2017-10-20 | $96.97 | $97.21 | $96.63 | $97.21 | $88.96 | 457,614 |
| 2017-10-19 | $95.98 | $96.55 | $95.86 | $96.55 | $88.36 | 403,815 |
| 2017-10-18 | $96.22 | $96.39 | $96.06 | $96.20 | $88.04 | 405,309 |
| 2017-10-17 | $95.97 | $96.11 | $95.87 | $96.09 | $87.94 | 362,765 |
| 2017-10-16 | $96.07 | $96.16 | $95.89 | $96.00 | $87.86 | 356,155 |
| 2017-10-13 | $96.24 | $96.27 | $95.97 | $96.03 | $87.88 | 491,908 |
| 2017-10-12 | $95.49 | $96.04 | $95.48 | $95.99 | $87.85 | 434,636 |
| 2017-10-11 | $95.50 | $95.60 | $95.44 | $95.57 | $87.46 | 388,508 |
| 2017-10-10 | $95.45 | $95.57 | $95.26 | $95.45 | $87.35 | 399,810 |
| 2017-10-09 | $95.70 | $95.75 | $95.14 | $95.27 | $87.19 | 287,372 |
| 2017-10-06 | $95.76 | $95.97 | $95.53 | $95.68 | $87.56 | 350,374 |
| 2017-10-05 | $95.63 | $96.06 | $95.51 | $96.03 | $87.88 | 493,021 |
| 2017-10-04 | $95.12 | $95.49 | $95.12 | $95.43 | $87.33 | 525,406 |
| 2017-10-03 | $95.31 | $95.35 | $95.18 | $95.28 | $87.20 | 492,876 |
| 2017-10-02 | $94.89 | $95.18 | $94.77 | $95.18 | $87.10 | 413,371 |
| 2017-09-29 | $94.58 | $94.80 | $94.54 | $94.79 | $86.75 | 372,156 |
| 2017-09-28 | $94.42 | $94.67 | $94.40 | $94.62 | $86.59 | 588,471 |
| 2017-09-27 | $94.60 | $94.66 | $93.99 | $94.55 | $86.53 | 1,463,197 |
| 2017-09-26 | $94.43 | $94.58 | $94.32 | $94.41 | $86.40 | 575,916 |
| 2017-09-25 | $94.17 | $94.30 | $93.85 | $94.26 | $86.26 | 604,099 |
| 2017-09-22 | $93.90 | $94.20 | $93.90 | $94.10 | $86.12 | 444,881 |
| 2017-09-21 | $94.25 | $94.34 | $93.92 | $93.95 | $85.98 | 453,521 |
| 2017-09-20 | $94.30 | $94.47 | $93.82 | $94.31 | $86.31 | 477,278 |
| 2017-09-19 | $94.97 | $94.98 | $94.69 | $94.81 | $86.37 | 362,922 |
| 2017-09-18 | $94.66 | $94.93 | $94.66 | $94.86 | $86.42 | 503,989 |
| 2017-09-15 | $94.17 | $94.60 | $94.15 | $94.59 | $86.17 | 405,463 |
| 2017-09-14 | $93.84 | $94.19 | $93.76 | $94.18 | $85.80 | 344,292 |
| 2017-09-13 | $94.14 | $94.18 | $93.96 | $94.04 | $85.67 | 427,206 |
| 2017-09-12 | $94.00 | $94.25 | $93.87 | $94.23 | $85.84 | 396,961 |
| 2017-09-11 | $93.45 | $93.92 | $93.41 | $93.90 | $85.54 | 323,888 |
| 2017-09-08 | $92.60 | $93.18 | $92.48 | $93.06 | $84.78 | 449,449 |
| 2017-09-07 | $92.67 | $92.82 | $92.40 | $92.79 | $84.53 | 523,487 |
| 2017-09-06 | $92.56 | $92.70 | $92.42 | $92.54 | $84.30 | 630,250 |
| 2017-09-05 | $92.80 | $92.91 | $92.07 | $92.36 | $84.14 | 658,360 |
| 2017-09-01 | $93.38 | $93.38 | $92.98 | $93.01 | $84.73 | 517,223 |
| 2017-08-31 | $92.78 | $93.18 | $92.71 | $93.01 | $84.73 | 405,761 |
| 2017-08-30 | $92.29 | $92.67 | $92.22 | $92.53 | $84.30 | 372,806 |
| 2017-08-29 | $91.63 | $92.31 | $91.60 | $92.24 | $84.03 | 613,036 |
| 2017-08-28 | $92.22 | $92.29 | $91.92 | $92.04 | $83.85 | 433,660 |
| 2017-08-25 | $92.03 | $92.37 | $91.97 | $92.05 | $83.86 | 453,270 |
| 2017-08-24 | $92.39 | $92.45 | $91.69 | $91.71 | $83.55 | 462,250 |
| 2017-08-23 | $92.50 | $92.50 | $92.21 | $92.30 | $84.09 | 353,877 |
| 2017-08-22 | $92.27 | $93.00 | $92.26 | $92.94 | $84.67 | 928,969 |
| 2017-08-21 | $92.00 | $92.25 | $91.69 | $92.16 | $83.96 | 555,984 |
| 2017-08-18 | $92.29 | $92.55 | $92.02 | $92.03 | $83.84 | 837,395 |
| 2017-08-17 | $93.54 | $93.66 | $92.39 | $92.42 | $84.19 | 799,885 |
| 2017-08-16 | $93.56 | $93.95 | $93.55 | $93.79 | $85.44 | 515,153 |
| 2017-08-15 | $93.65 | $93.71 | $93.31 | $93.35 | $85.04 | 612,711 |
| 2017-08-14 | $93.15 | $93.63 | $93.14 | $93.59 | $85.26 | 533,310 |
| 2017-08-11 | $92.51 | $93.08 | $92.51 | $92.75 | $84.50 | 468,506 |
| 2017-08-10 | $93.16 | $93.19 | $92.51 | $92.54 | $84.30 | 1,166,479 |
| 2017-08-09 | $93.15 | $93.42 | $92.98 | $93.39 | $85.08 | 1,251,345 |
| 2017-08-08 | $93.46 | $93.72 | $93.15 | $93.26 | $84.96 | 430,905 |
| 2017-08-07 | $93.39 | $93.58 | $93.39 | $93.58 | $85.25 | 377,496 |
| 2017-08-04 | $93.58 | $93.67 | $93.30 | $93.47 | $85.15 | 554,688 |
| 2017-08-03 | $93.34 | $93.40 | $93.18 | $93.36 | $85.05 | 397,053 |
| 2017-08-02 | $93.37 | $93.42 | $93.10 | $93.41 | $85.10 | 500,952 |
| 2017-08-01 | $93.59 | $93.60 | $93.27 | $93.49 | $85.17 | 513,660 |
| 2017-07-31 | $93.37 | $93.54 | $93.28 | $93.35 | $85.04 | 568,240 |
| 2017-07-28 | $92.96 | $93.26 | $92.82 | $93.21 | $84.91 | 492,643 |
| 2017-07-27 | $93.31 | $93.34 | $92.64 | $93.00 | $84.72 | 809,535 |
| 2017-07-26 | $93.75 | $93.76 | $93.20 | $93.31 | $85.01 | 658,130 |
| 2017-07-25 | $93.59 | $93.74 | $93.40 | $93.69 | $85.35 | 758,376 |
| 2017-07-24 | $93.57 | $93.60 | $93.28 | $93.40 | $85.09 | 448,897 |
| 2017-07-21 | $93.48 | $93.70 | $93.34 | $93.70 | $85.36 | 344,372 |
| 2017-07-20 | $93.73 | $93.74 | $93.33 | $93.68 | $85.34 | 421,028 |
| 2017-07-19 | $93.42 | $93.63 | $93.33 | $93.63 | $85.30 | 562,475 |
| 2017-07-18 | $93.25 | $93.38 | $93.04 | $93.36 | $85.05 | 535,951 |
| 2017-07-17 | $93.29 | $93.57 | $93.28 | $93.42 | $85.11 | 471,550 |
| 2017-07-14 | $93.16 | $93.64 | $93.10 | $93.49 | $85.17 | 472,782 |
| 2017-07-13 | $93.10 | $93.14 | $92.82 | $93.03 | $84.75 | 413,745 |
| 2017-07-12 | $92.76 | $93.19 | $92.74 | $93.01 | $84.73 | 646,799 |
| 2017-07-11 | $92.53 | $92.58 | $91.98 | $92.37 | $84.15 | 398,071 |
| 2017-07-10 | $92.82 | $92.83 | $92.59 | $92.61 | $84.37 | 381,434 |
| 2017-07-07 | $92.42 | $92.93 | $92.33 | $92.84 | $84.58 | 393,333 |
| 2017-07-06 | $92.75 | $92.75 | $92.11 | $92.19 | $83.99 | 475,786 |
| 2017-07-05 | $92.95 | $93.07 | $92.75 | $92.94 | $84.67 | 477,561 |
| 2017-07-03 | $92.99 | $93.25 | $92.86 | $92.88 | $84.61 | 278,657 |
| 2017-06-30 | $92.46 | $92.97 | $92.45 | $92.67 | $84.42 | 456,291 |
| 2017-06-29 | $93.04 | $93.06 | $91.61 | $92.09 | $83.89 | 529,732 |
| 2017-06-28 | $92.63 | $93.08 | $92.56 | $92.91 | $84.64 | 658,493 |
| 2017-06-27 | $92.80 | $92.85 | $92.24 | $92.24 | $84.03 | 846,243 |
| 2017-06-26 | $92.99 | $93.15 | $92.79 | $92.83 | $84.57 | 535,132 |
| 2017-06-23 | $92.60 | $92.84 | $92.41 | $92.67 | $84.42 | 443,226 |
| 2017-06-22 | $92.82 | $92.86 | $92.50 | $92.54 | $84.30 | 484,410 |
| 2017-06-21 | $93.28 | $93.30 | $92.82 | $92.91 | $84.64 | 558,377 |
| 2017-06-20 | $94.36 | $94.37 | $93.65 | $93.69 | $84.88 | 601,514 |
| 2017-06-19 | $94.11 | $94.42 | $93.97 | $94.39 | $85.51 | 483,472 |
| 2017-06-16 | $94.05 | $94.05 | $93.27 | $93.85 | $85.02 | 570,856 |
| 2017-06-15 | $93.84 | $94.28 | $93.65 | $94.21 | $85.35 | 529,408 |
| 2017-06-14 | $94.45 | $94.53 | $94.04 | $94.40 | $85.52 | 420,390 |
| 2017-06-13 | $93.91 | $94.30 | $93.81 | $94.29 | $85.42 | 1,150,384 |
| 2017-06-12 | $93.71 | $93.83 | $93.50 | $93.82 | $85.00 | 467,211 |
| 2017-06-09 | $93.64 | $93.93 | $93.28 | $93.75 | $84.93 | 481,611 |
| 2017-06-08 | $93.54 | $93.76 | $93.35 | $93.57 | $84.77 | 359,050 |
| 2017-06-07 | $93.50 | $93.60 | $93.24 | $93.52 | $84.72 | 372,406 |
| 2017-06-06 | $93.65 | $93.80 | $93.34 | $93.39 | $84.61 | 763,666 |
| 2017-06-05 | $94.09 | $94.15 | $93.91 | $93.92 | $85.09 | 415,934 |
| 2017-06-02 | $93.78 | $94.22 | $93.69 | $94.09 | $85.24 | 616,071 |
| 2017-06-01 | $93.14 | $93.67 | $92.99 | $93.67 | $84.86 | 614,844 |
| 2017-05-31 | $92.79 | $92.99 | $92.60 | $92.93 | $84.19 | 403,575 |
| 2017-05-30 | $92.41 | $92.69 | $92.32 | $92.60 | $83.89 | 568,084 |
| 2017-05-26 | $92.46 | $92.60 | $92.37 | $92.51 | $83.81 | 503,324 |
| 2017-05-25 | $91.94 | $92.55 | $91.84 | $92.40 | $83.71 | 499,113 |
| 2017-05-24 | $91.60 | $91.72 | $91.47 | $91.67 | $83.05 | 540,410 |
| 2017-05-23 | $91.57 | $91.72 | $91.42 | $91.61 | $82.99 | 441,819 |
| 2017-05-22 | $91.06 | $91.53 | $91.05 | $91.45 | $82.85 | 778,567 |
| 2017-05-19 | $90.48 | $91.09 | $90.41 | $90.82 | $82.28 | 434,084 |
| 2017-05-18 | $90.04 | $90.73 | $89.90 | $90.30 | $81.81 | 841,469 |
| 2017-05-17 | $90.81 | $90.98 | $90.11 | $90.15 | $81.67 | 993,469 |
| 2017-05-16 | $91.59 | $91.69 | $91.23 | $91.45 | $82.85 | 475,470 |
| 2017-05-15 | $91.21 | $91.62 | $91.20 | $91.55 | $82.94 | 435,044 |
| 2017-05-12 | $91.27 | $91.35 | $91.03 | $91.12 | $82.55 | 397,963 |
| 2017-05-11 | $91.25 | $91.40 | $90.84 | $91.38 | $82.79 | 529,141 |
| 2017-05-10 | $91.41 | $91.55 | $91.30 | $91.51 | $82.90 | 454,941 |
| 2017-05-09 | $91.59 | $91.66 | $91.31 | $91.49 | $82.89 | 545,629 |
| 2017-05-08 | $91.83 | $91.86 | $91.44 | $91.50 | $82.89 | 1,428,536 |
| 2017-05-05 | $91.68 | $91.84 | $91.44 | $91.84 | $83.20 | 520,977 |
| 2017-05-04 | $91.27 | $91.56 | $91.16 | $91.56 | $82.95 | 577,620 |
| 2017-05-03 | $91.19 | $91.19 | $90.79 | $91.06 | $82.50 | 769,883 |
| 2017-05-02 | $91.44 | $91.47 | $91.11 | $91.25 | $82.67 | 568,274 |
| 2017-05-01 | $91.62 | $91.68 | $91.21 | $91.37 | $82.78 | 605,618 |
| 2017-04-28 | $91.91 | $91.91 | $91.36 | $91.49 | $82.89 | 568,394 |
| 2017-04-27 | $91.71 | $92.00 | $91.63 | $91.87 | $83.23 | 452,254 |
| 2017-04-26 | $91.54 | $91.89 | $91.47 | $91.54 | $82.93 | 525,698 |
| 2017-04-25 | $91.30 | $91.65 | $91.21 | $91.49 | $82.89 | 601,690 |
| 2017-04-24 | $91.05 | $91.19 | $90.88 | $91.09 | $82.52 | 630,036 |
| 2017-04-21 | $90.04 | $90.22 | $89.91 | $90.10 | $81.63 | 614,206 |
| 2017-04-20 | $89.57 | $90.27 | $89.54 | $90.09 | $81.62 | 501,188 |
| 2017-04-19 | $89.56 | $89.63 | $89.17 | $89.28 | $80.88 | 507,899 |
| 2017-04-18 | $89.13 | $89.38 | $89.00 | $89.29 | $80.89 | 575,128 |
| 2017-04-17 | $88.95 | $89.51 | $88.82 | $89.51 | $81.09 | 514,071 |
| 2017-04-13 | $89.07 | $89.32 | $88.73 | $88.73 | $80.39 | 586,796 |
| 2017-04-12 | $89.54 | $89.57 | $89.15 | $89.24 | $80.85 | 538,081 |
| 2017-04-11 | $89.48 | $89.66 | $89.05 | $89.66 | $81.23 | 625,120 |
| 2017-04-10 | $89.65 | $89.94 | $89.37 | $89.66 | $81.23 | 536,792 |
| 2017-04-07 | $89.51 | $89.82 | $89.35 | $89.55 | $81.13 | 1,944,037 |
| 2017-04-06 | $89.30 | $89.70 | $89.22 | $89.47 | $81.06 | 624,860 |
| 2017-04-05 | $89.86 | $90.25 | $89.21 | $89.30 | $80.90 | 762,921 |
| 2017-04-04 | $89.58 | $89.69 | $89.42 | $89.65 | $81.22 | 729,051 |
| 2017-04-03 | $90.00 | $90.11 | $89.26 | $89.65 | $81.22 | 606,733 |
| 2017-03-31 | $90.01 | $90.25 | $89.86 | $89.94 | $81.48 | 527,041 |
| 2017-03-30 | $90.09 | $90.24 | $89.82 | $90.11 | $81.64 | 568,318 |
| 2017-03-29 | $89.94 | $90.03 | $89.68 | $89.95 | $81.49 | 565,599 |
| 2017-03-28 | $89.78 | $90.63 | $89.67 | $90.41 | $81.52 | 992,114 |
| 2017-03-27 | $89.46 | $90.02 | $89.30 | $89.92 | $81.08 | 914,960 |
| 2017-03-24 | $90.25 | $90.52 | $89.75 | $90.02 | $81.17 | 962,130 |
| 2017-03-23 | $90.26 | $90.71 | $90.05 | $90.20 | $81.33 | 706,352 |
| 2017-03-22 | $90.20 | $90.45 | $89.90 | $90.39 | $81.50 | 1,339,302 |
| 2017-03-21 | $91.31 | $91.42 | $90.12 | $90.20 | $81.33 | 897,512 |
| 2017-03-20 | $91.44 | $91.44 | $91.01 | $91.12 | $82.16 | 529,630 |
| 2017-03-17 | $91.35 | $91.62 | $91.22 | $91.44 | $82.45 | 708,385 |
| 2017-03-16 | $91.48 | $91.52 | $90.97 | $91.16 | $82.20 | 803,068 |
| 2017-03-15 | $90.87 | $91.65 | $90.82 | $91.49 | $82.50 | 628,622 |
| 2017-03-14 | $90.79 | $90.86 | $90.52 | $90.70 | $81.78 | 574,926 |
| 2017-03-13 | $90.89 | $90.98 | $90.67 | $90.97 | $82.03 | 489,588 |
| 2017-03-10 | $90.88 | $90.96 | $90.51 | $90.87 | $81.94 | 813,153 |
| 2017-03-09 | $90.56 | $90.65 | $90.24 | $90.47 | $81.58 | 590,935 |
| 2017-03-08 | $90.64 | $90.83 | $90.45 | $90.50 | $81.60 | 1,869,285 |
| 2017-03-07 | $90.60 | $90.85 | $90.40 | $90.58 | $81.68 | 780,131 |
| 2017-03-06 | $90.61 | $90.87 | $90.55 | $90.73 | $81.81 | 888,527 |
| 2017-03-03 | $91.06 | $91.09 | $90.70 | $90.97 | $82.03 | 618,968 |
| 2017-03-02 | $91.41 | $91.45 | $91.11 | $91.16 | $82.20 | 675,312 |
| 2017-03-01 | $91.03 | $91.68 | $91.00 | $91.49 | $82.50 | 1,085,759 |
| 2017-02-28 | $90.51 | $90.59 | $90.32 | $90.43 | $81.54 | 616,271 |
| 2017-02-27 | $90.68 | $90.81 | $90.54 | $90.77 | $81.85 | 693,181 |
| 2017-02-24 | $90.18 | $90.79 | $90.15 | $90.78 | $81.86 | 645,206 |
| 2017-02-23 | $90.51 | $90.58 | $90.19 | $90.43 | $81.54 | 615,238 |
| 2017-02-22 | $90.14 | $90.35 | $90.08 | $90.31 | $81.43 | 759,819 |
| 2017-02-21 | $89.84 | $90.37 | $89.83 | $90.26 | $81.39 | 1,038,387 |
| 2017-02-17 | $89.22 | $89.77 | $89.22 | $89.77 | $80.94 | 595,233 |
| 2017-02-16 | $89.21 | $89.44 | $89.01 | $89.43 | $80.64 | 845,111 |
| 2017-02-15 | $88.62 | $89.27 | $88.50 | $89.20 | $80.43 | 705,246 |
| 2017-02-14 | $88.33 | $88.71 | $88.24 | $88.71 | $79.99 | 677,752 |
| 2017-02-13 | $88.32 | $88.55 | $88.24 | $88.46 | $79.76 | 715,243 |
| 2017-02-10 | $87.70 | $88.16 | $87.65 | $88.06 | $79.40 | 703,205 |
| 2017-02-09 | $87.31 | $87.75 | $87.18 | $87.61 | $79.00 | 637,744 |
| 2017-02-08 | $87.01 | $87.20 | $86.91 | $87.15 | $78.58 | 597,316 |
| 2017-02-07 | $87.00 | $87.12 | $86.86 | $87.02 | $78.47 | 711,312 |
| 2017-02-06 | $86.87 | $86.99 | $86.69 | $86.80 | $78.27 | 689,655 |
| 2017-02-03 | $86.65 | $87.01 | $86.61 | $86.95 | $78.40 | 585,449 |
| 2017-02-02 | $86.16 | $86.47 | $86.02 | $86.34 | $77.85 | 684,757 |
| 2017-02-01 | $86.47 | $86.64 | $86.03 | $86.23 | $77.75 | 724,108 |
| 2017-01-31 | $86.53 | $86.69 | $86.27 | $86.68 | $78.16 | 820,132 |
| 2017-01-30 | $86.78 | $86.83 | $86.36 | $86.73 | $78.20 | 1,028,623 |
| 2017-01-27 | $87.05 | $87.14 | $86.92 | $87.03 | $78.47 | 614,468 |
| 2017-01-26 | $87.10 | $87.19 | $86.89 | $86.98 | $78.43 | 931,717 |
| 2017-01-25 | $87.03 | $87.21 | $86.87 | $87.17 | $78.60 | 820,992 |
| 2017-01-24 | $86.26 | $86.85 | $86.20 | $86.72 | $78.19 | 759,993 |
| 2017-01-23 | $86.18 | $86.30 | $85.88 | $86.20 | $77.73 | 703,126 |
| 2017-01-20 | $86.29 | $86.59 | $85.94 | $86.25 | $77.77 | 887,084 |
| 2017-01-19 | $86.39 | $86.49 | $85.86 | $86.09 | $77.63 | 662,407 |
| 2017-01-18 | $86.20 | $86.29 | $85.99 | $86.22 | $77.74 | 727,961 |
| 2017-01-17 | $85.83 | $86.24 | $85.81 | $86.12 | $77.65 | 832,809 |
| 2017-01-13 | $85.84 | $86.02 | $85.84 | $85.96 | $77.51 | 784,266 |
| 2017-01-12 | $85.83 | $85.92 | $85.30 | $85.83 | $77.39 | 2,779,795 |
| 2017-01-11 | $85.73 | $85.99 | $85.52 | $85.96 | $77.51 | 807,617 |
| 2017-01-10 | $85.73 | $86.07 | $85.61 | $85.76 | $77.33 | 597,098 |
| 2017-01-09 | $86.09 | $86.15 | $85.72 | $85.73 | $77.30 | 791,668 |
| 2017-01-06 | $85.75 | $86.31 | $85.47 | $86.15 | $77.68 | 711,654 |
| 2017-01-05 | $85.74 | $85.83 | $85.58 | $85.72 | $77.29 | 682,403 |
| 2017-01-04 | $85.63 | $85.96 | $85.55 | $85.85 | $77.41 | 782,047 |
| 2017-01-03 | $85.55 | $85.67 | $85.11 | $85.47 | $77.07 | 1,019,560 |
| 2016-12-30 | $85.65 | $85.73 | $84.93 | $85.18 | $76.81 | 1,032,638 |
| 2016-12-29 | $85.44 | $85.63 | $85.35 | $85.52 | $77.11 | 957,867 |
| 2016-12-28 | $86.10 | $86.13 | $85.32 | $85.35 | $76.96 | 848,843 |
| 2016-12-27 | $85.88 | $86.19 | $85.87 | $85.97 | $77.52 | 617,028 |
| 2016-12-23 | $85.84 | $85.88 | $85.73 | $85.84 | $77.40 | 617,291 |
| 2016-12-22 | $86.05 | $86.05 | $85.70 | $85.86 | $77.42 | 730,230 |
| 2016-12-21 | $86.90 | $86.90 | $86.61 | $86.61 | $77.57 | 697,557 |
| 2016-12-20 | $86.92 | $86.96 | $86.72 | $86.92 | $77.85 | 2,103,286 |
| 2016-12-19 | $86.52 | $86.87 | $86.52 | $86.77 | $77.72 | 801,139 |
| 2016-12-16 | $86.69 | $86.84 | $86.34 | $86.43 | $77.41 | 814,437 |
| 2016-12-15 | $86.36 | $86.85 | $86.13 | $86.50 | $77.48 | 929,443 |
| 2016-12-14 | $87.18 | $87.39 | $86.16 | $86.28 | $77.28 | 991,709 |
| 2016-12-13 | $87.07 | $87.34 | $86.99 | $87.18 | $78.08 | 1,039,524 |
| 2016-12-12 | $86.64 | $86.86 | $86.53 | $86.82 | $77.76 | 872,853 |
| 2016-12-09 | $86.27 | $86.78 | $86.24 | $86.78 | $77.73 | 633,674 |
| 2016-12-08 | $86.26 | $86.38 | $86.02 | $86.17 | $77.18 | 814,938 |
| 2016-12-07 | $85.18 | $86.27 | $85.06 | $86.24 | $77.24 | 970,884 |
| 2016-12-06 | $85.14 | $85.20 | $84.88 | $85.18 | $76.29 | 567,760 |
| 2016-12-05 | $85.00 | $85.18 | $84.88 | $85.05 | $76.18 | 625,540 |
| 2016-12-02 | $84.65 | $84.87 | $84.55 | $84.70 | $75.86 | 863,001 |
| 2016-12-01 | $84.90 | $84.93 | $84.32 | $84.52 | $75.70 | 754,377 |
| 2016-11-30 | $85.43 | $85.43 | $84.76 | $84.76 | $75.92 | 905,745 |
| 2016-11-29 | $85.15 | $85.45 | $85.04 | $85.30 | $76.40 | 930,924 |
| 2016-11-28 | $85.20 | $85.30 | $84.96 | $85.05 | $76.18 | 644,691 |
| 2016-11-25 | $85.02 | $85.29 | $84.99 | $85.29 | $76.39 | 367,918 |
| 2016-11-23 | $84.61 | $84.91 | $84.61 | $84.84 | $75.99 | 1,090,602 |
| 2016-11-22 | $84.71 | $84.85 | $84.48 | $84.78 | $75.94 | 811,511 |
| 2016-11-21 | $84.45 | $84.73 | $84.41 | $84.71 | $75.87 | 737,652 |
| 2016-11-18 | $84.35 | $84.40 | $84.12 | $84.27 | $75.48 | 1,090,257 |
| 2016-11-17 | $84.13 | $84.39 | $83.94 | $84.36 | $75.56 | 533,312 |
| 2016-11-16 | $83.96 | $84.14 | $83.85 | $84.06 | $75.29 | 608,373 |
| 2016-11-15 | $83.88 | $84.03 | $83.56 | $84.02 | $75.25 | 729,380 |
| 2016-11-14 | $83.84 | $83.90 | $83.52 | $83.72 | $74.99 | 1,038,276 |
| 2016-11-11 | $83.46 | $83.71 | $83.22 | $83.62 | $74.90 | 666,986 |
| 2016-11-10 | $83.89 | $84.00 | $83.25 | $83.66 | $74.93 | 1,095,612 |
| 2016-11-09 | $82.00 | $83.86 | $82.00 | $83.62 | $74.90 | 1,465,030 |
| 2016-11-08 | $82.35 | $83.23 | $82.34 | $82.97 | $74.31 | 4,635,170 |
| 2016-11-07 | $82.23 | $82.80 | $82.20 | $82.78 | $74.14 | 1,172,455 |
| 2016-11-04 | $81.50 | $81.76 | $81.24 | $81.28 | $72.80 | 722,393 |
| 2016-11-03 | $81.76 | $81.90 | $81.24 | $81.41 | $72.92 | 1,022,019 |
| 2016-11-02 | $81.61 | $82.04 | $81.60 | $81.69 | $73.17 | 603,657 |
| 2016-11-01 | $82.47 | $82.47 | $81.33 | $81.73 | $73.20 | 980,198 |
| 2016-10-31 | $82.24 | $82.49 | $82.13 | $82.31 | $73.72 | 704,568 |
| 2016-10-28 | $82.15 | $82.57 | $81.81 | $82.13 | $73.56 | 661,774 |
| 2016-10-27 | $82.72 | $82.73 | $82.06 | $82.13 | $73.56 | 667,456 |
| 2016-10-26 | $82.38 | $82.78 | $82.28 | $82.49 | $73.88 | 844,627 |
| 2016-10-25 | $82.66 | $82.69 | $82.42 | $82.55 | $73.94 | 584,330 |
| 2016-10-24 | $82.62 | $82.89 | $82.62 | $82.73 | $74.10 | 580,772 |
| 2016-10-21 | $82.09 | $82.39 | $81.83 | $82.30 | $73.71 | 444,716 |
| 2016-10-20 | $82.09 | $82.29 | $81.77 | $82.02 | $73.46 | 502,661 |
| 2016-10-19 | $82.21 | $82.25 | $81.91 | $82.12 | $73.55 | 524,312 |
| 2016-10-18 | $82.52 | $82.68 | $82.14 | $82.20 | $73.62 | 470,704 |
| 2016-10-17 | $82.33 | $82.41 | $82.03 | $82.07 | $73.51 | 586,142 |
| 2016-10-14 | $82.60 | $82.85 | $82.32 | $82.32 | $73.73 | 510,887 |
| 2016-10-13 | $82.08 | $82.59 | $81.70 | $82.34 | $73.75 | 724,717 |
| 2016-10-12 | $82.20 | $82.63 | $82.06 | $82.45 | $73.85 | 587,755 |
| 2016-10-11 | $82.99 | $83.06 | $81.79 | $82.11 | $73.54 | 719,906 |
| 2016-10-10 | $83.21 | $83.52 | $83.11 | $83.14 | $74.47 | 976,104 |
| 2016-10-07 | $83.34 | $83.43 | $82.60 | $82.96 | $74.30 | 597,216 |
| 2016-10-06 | $83.11 | $83.36 | $82.86 | $83.32 | $74.63 | 720,740 |
| 2016-10-05 | $83.23 | $83.40 | $83.10 | $83.19 | $74.51 | 565,837 |
| 2016-10-04 | $83.75 | $83.78 | $82.81 | $83.06 | $74.39 | 1,018,738 |
| 2016-10-03 | $83.74 | $83.78 | $83.45 | $83.64 | $74.91 | 630,517 |
| 2016-09-30 | $83.69 | $84.20 | $83.59 | $83.93 | $75.17 | 557,942 |
| 2016-09-29 | $84.00 | $84.11 | $83.19 | $83.31 | $74.62 | 674,207 |
| 2016-09-28 | $84.00 | $84.03 | $83.54 | $84.00 | $75.24 | 561,698 |
| 2016-09-27 | $83.35 | $83.95 | $83.25 | $83.89 | $75.14 | 537,081 |
| 2016-09-26 | $83.70 | $83.70 | $83.24 | $83.32 | $74.63 | 998,846 |
| 2016-09-23 | $84.26 | $84.28 | $83.97 | $83.97 | $75.21 | 418,891 |
| 2016-09-22 | $84.36 | $84.60 | $84.30 | $84.48 | $75.67 | 667,080 |
| 2016-09-21 | $83.29 | $84.04 | $83.01 | $83.97 | $75.21 | 723,773 |
| 2016-09-20 | $83.26 | $83.41 | $82.97 | $82.99 | $74.33 | 629,497 |
| 2016-09-19 | $83.01 | $83.37 | $82.78 | $82.90 | $74.25 | 907,738 |
| 2016-09-16 | $82.87 | $82.87 | $82.39 | $82.73 | $74.10 | 598,094 |
| 2016-09-15 | $82.24 | $83.17 | $82.12 | $83.02 | $74.36 | 698,118 |
| 2016-09-14 | $82.58 | $82.85 | $82.10 | $82.33 | $73.74 | 949,650 |
| 2016-09-13 | $83.13 | $83.21 | $82.32 | $82.51 | $73.90 | 1,071,666 |
| 2016-09-12 | $82.65 | $84.15 | $82.60 | $84.00 | $74.88 | 1,136,669 |
| 2016-09-09 | $84.55 | $84.55 | $82.88 | $82.88 | $73.88 | 1,067,107 |
| 2016-09-08 | $85.25 | $85.29 | $84.89 | $85.00 | $75.77 | 786,456 |
| 2016-09-07 | $85.56 | $85.63 | $85.19 | $85.40 | $76.13 | 531,068 |
| 2016-09-06 | $85.75 | $85.89 | $85.33 | $85.68 | $76.38 | 497,674 |
| 2016-09-02 | $85.48 | $85.79 | $85.37 | $85.65 | $76.35 | 863,556 |
| 2016-09-01 | $85.10 | $85.24 | $84.67 | $85.20 | $75.95 | 689,041 |
| 2016-08-31 | $85.25 | $85.25 | $84.84 | $85.16 | $75.91 | 555,142 |
| 2016-08-30 | $85.57 | $85.70 | $85.11 | $85.30 | $76.04 | 478,271 |
| 2016-08-29 | $85.28 | $85.66 | $85.25 | $85.58 | $76.29 | 553,771 |
| 2016-08-26 | $85.54 | $85.88 | $84.83 | $85.14 | $75.90 | 768,059 |
| 2016-08-25 | $85.45 | $85.68 | $85.32 | $85.39 | $76.12 | 585,582 |
| 2016-08-24 | $85.76 | $85.80 | $85.42 | $85.57 | $76.28 | 504,523 |
| 2016-08-23 | $86.03 | $86.21 | $85.86 | $85.86 | $76.54 | 493,934 |
| 2016-08-22 | $85.72 | $85.90 | $85.53 | $85.76 | $76.45 | 590,132 |
| 2016-08-19 | $85.45 | $85.80 | $85.35 | $85.77 | $76.46 | 492,017 |
| 2016-08-18 | $85.51 | $85.68 | $85.44 | $85.68 | $76.38 | 406,150 |
| 2016-08-17 | $85.44 | $85.54 | $85.01 | $85.50 | $76.22 | 665,224 |
| 2016-08-16 | $85.98 | $86.01 | $85.49 | $85.51 | $76.23 | 503,269 |
| 2016-08-15 | $86.11 | $86.31 | $86.09 | $86.12 | $76.77 | 409,472 |
| 2016-08-12 | $85.97 | $86.04 | $85.79 | $85.98 | $76.64 | 908,111 |
| 2016-08-11 | $85.88 | $86.09 | $85.70 | $85.99 | $76.65 | 608,069 |
| 2016-08-10 | $85.60 | $85.69 | $85.44 | $85.62 | $76.32 | 763,616 |
| 2016-08-09 | $85.60 | $85.80 | $85.46 | $85.57 | $76.28 | 531,161 |
| 2016-08-08 | $85.74 | $85.74 | $85.42 | $85.53 | $76.24 | 428,041 |
| 2016-08-05 | $85.36 | $85.65 | $85.29 | $85.63 | $76.33 | 437,882 |
| 2016-08-04 | $84.93 | $85.15 | $84.85 | $85.06 | $75.82 | 503,925 |
| 2016-08-03 | $84.91 | $84.94 | $84.61 | $84.87 | $75.66 | 588,641 |
| 2016-08-02 | $85.37 | $85.37 | $84.61 | $84.92 | $75.70 | 619,133 |
| 2016-08-01 | $85.12 | $85.38 | $84.89 | $85.15 | $75.90 | 3,193,276 |
| 2016-07-29 | $85.01 | $85.32 | $84.84 | $85.15 | $75.90 | 481,838 |
| 2016-07-28 | $84.89 | $85.19 | $84.68 | $85.09 | $75.85 | 645,175 |
| 2016-07-27 | $85.50 | $85.52 | $84.62 | $84.96 | $75.74 | 677,395 |
| 2016-07-26 | $85.43 | $85.73 | $85.17 | $85.60 | $76.31 | 528,370 |
| 2016-07-25 | $85.47 | $85.51 | $85.11 | $85.46 | $76.18 | 653,873 |
| 2016-07-22 | $85.33 | $85.60 | $85.17 | $85.58 | $76.29 | 666,319 |
| 2016-07-21 | $85.66 | $85.66 | $85.03 | $85.23 | $75.98 | 464,399 |
| 2016-07-20 | $85.72 | $85.91 | $85.61 | $85.72 | $76.41 | 551,971 |
| 2016-07-19 | $85.35 | $85.47 | $85.17 | $85.42 | $76.15 | 574,971 |
| 2016-07-18 | $85.48 | $85.56 | $85.24 | $85.39 | $76.12 | 516,941 |
| 2016-07-15 | $85.73 | $85.80 | $85.21 | $85.39 | $76.12 | 503,371 |
| 2016-07-14 | $85.63 | $85.82 | $85.43 | $85.56 | $76.27 | 600,407 |
| 2016-07-13 | $85.19 | $85.28 | $84.97 | $85.23 | $75.98 | 678,004 |
| 2016-07-12 | $84.98 | $85.19 | $84.91 | $85.01 | $75.78 | 867,058 |
| 2016-07-11 | $84.64 | $84.95 | $84.53 | $84.75 | $75.55 | 741,697 |
| 2016-07-08 | $83.82 | $84.54 | $83.77 | $84.49 | $75.32 | 617,598 |
| 2016-07-07 | $83.45 | $83.73 | $83.05 | $83.30 | $74.26 | 681,576 |
| 2016-07-06 | $82.86 | $83.37 | $82.57 | $83.33 | $74.28 | 960,118 |
| 2016-07-05 | $83.08 | $83.27 | $82.80 | $83.01 | $74.00 | 605,578 |
| 2016-07-01 | $83.28 | $83.57 | $83.15 | $83.29 | $74.25 | 754,454 |
| 2016-06-30 | $81.96 | $83.26 | $81.92 | $83.24 | $74.20 | 984,198 |
| 2016-06-29 | $81.19 | $81.89 | $81.14 | $81.81 | $72.93 | 996,988 |
| 2016-06-28 | $80.30 | $80.58 | $79.88 | $80.55 | $71.80 | 1,328,686 |
| 2016-06-27 | $80.09 | $80.09 | $79.06 | $79.46 | $70.83 | 1,977,120 |
| 2016-06-24 | $80.65 | $81.80 | $80.44 | $80.53 | $71.79 | 2,334,579 |
| 2016-06-23 | $82.72 | $82.99 | $82.57 | $82.95 | $73.94 | 527,489 |
| 2016-06-22 | $82.34 | $82.55 | $82.10 | $82.13 | $73.21 | 714,220 |
| 2016-06-21 | $82.24 | $82.48 | $82.17 | $82.27 | $73.34 | 801,405 |
| 2016-06-20 | $82.74 | $83.14 | $82.54 | $82.58 | $73.22 | 621,962 |
| 2016-06-17 | $82.27 | $82.27 | $81.64 | $82.03 | $72.73 | 676,227 |
| 2016-06-16 | $81.70 | $82.39 | $81.38 | $82.33 | $73.00 | 665,142 |
| 2016-06-15 | $82.38 | $82.48 | $81.93 | $82.00 | $72.70 | 524,514 |
| 2016-06-14 | $82.03 | $82.28 | $81.69 | $82.23 | $72.91 | 655,472 |
| 2016-06-13 | $82.56 | $82.79 | $82.16 | $82.20 | $72.88 | 563,386 |
| 2016-06-10 | $82.70 | $82.99 | $82.53 | $82.81 | $73.42 | 617,008 |
| 2016-06-09 | $82.83 | $83.22 | $82.82 | $83.16 | $73.73 | 497,666 |
| 2016-06-08 | $82.58 | $83.10 | $82.57 | $83.05 | $73.63 | 524,984 |
| 2016-06-07 | $82.59 | $82.86 | $82.56 | $82.59 | $73.23 | 506,727 |
| 2016-06-06 | $82.34 | $82.58 | $82.16 | $82.45 | $73.10 | 516,821 |
| 2016-06-03 | $82.10 | $82.31 | $81.75 | $82.22 | $72.90 | 613,381 |
| 2016-06-02 | $81.86 | $82.23 | $81.70 | $82.23 | $72.91 | 417,184 |
| 2016-06-01 | $81.50 | $82.06 | $81.47 | $82.03 | $72.73 | 669,983 |
| 2016-05-31 | $82.11 | $82.11 | $81.47 | $81.75 | $72.48 | 596,008 |
| 2016-05-27 | $81.83 | $81.99 | $81.74 | $81.96 | $72.67 | 541,960 |
| 2016-05-26 | $81.76 | $81.91 | $81.65 | $81.76 | $72.49 | 399,531 |
| 2016-05-25 | $81.73 | $81.91 | $81.60 | $81.71 | $72.45 | 477,106 |
| 2016-05-24 | $80.84 | $81.64 | $80.76 | $81.47 | $72.23 | 499,336 |
| 2016-05-23 | $80.78 | $80.79 | $80.46 | $80.50 | $71.37 | 540,535 |
| 2016-05-20 | $80.63 | $80.96 | $80.53 | $80.65 | $71.51 | 626,756 |
| 2016-05-19 | $80.38 | $80.55 | $79.98 | $80.46 | $71.34 | 579,377 |
| 2016-05-18 | $80.70 | $81.21 | $80.17 | $80.63 | $71.49 | 1,094,499 |
| 2016-05-17 | $81.79 | $81.91 | $80.67 | $80.90 | $71.73 | 652,119 |
| 2016-05-16 | $81.23 | $82.10 | $81.13 | $81.92 | $72.63 | 529,339 |
| 2016-05-13 | $81.87 | $81.93 | $81.01 | $81.17 | $71.97 | 686,009 |
| 2016-05-12 | $81.96 | $82.20 | $81.55 | $81.99 | $72.69 | 580,622 |
| 2016-05-11 | $82.19 | $82.23 | $81.60 | $81.60 | $72.35 | 636,434 |
| 2016-05-10 | $81.78 | $82.41 | $81.67 | $82.38 | $73.04 | 656,845 |
| 2016-05-09 | $81.32 | $81.76 | $81.30 | $81.54 | $72.29 | 613,572 |
| 2016-05-06 | $80.82 | $81.34 | $80.63 | $81.32 | $72.10 | 807,571 |
| 2016-05-05 | $81.15 | $81.34 | $80.92 | $81.06 | $71.87 | 735,656 |
| 2016-05-04 | $80.91 | $81.31 | $80.78 | $81.11 | $71.91 | 731,562 |
| 2016-05-03 | $81.29 | $81.47 | $80.90 | $81.26 | $72.05 | 849,078 |
| 2016-05-02 | $81.15 | $81.78 | $81.02 | $81.72 | $72.45 | 613,376 |
| 2016-04-29 | $81.15 | $81.16 | $80.61 | $80.98 | $71.80 | 691,052 |
| 2016-04-28 | $81.59 | $82.13 | $81.23 | $81.41 | $72.18 | 849,748 |
| 2016-04-27 | $81.82 | $82.36 | $81.71 | $82.18 | $72.86 | 831,577 |
| 2016-04-26 | $81.72 | $82.01 | $81.62 | $81.83 | $72.55 | 651,719 |
| 2016-04-25 | $81.36 | $81.59 | $81.25 | $81.59 | $72.34 | 644,267 |
| 2016-04-22 | $81.50 | $81.63 | $81.20 | $81.58 | $72.33 | 658,644 |
| 2016-04-21 | $82.30 | $82.31 | $81.45 | $81.52 | $72.28 | 784,598 |
| 2016-04-20 | $82.55 | $82.65 | $82.16 | $82.26 | $72.93 | 796,848 |
| 2016-04-19 | $82.51 | $82.64 | $82.29 | $82.56 | $73.20 | 1,376,953 |
| 2016-04-18 | $81.72 | $82.28 | $81.62 | $82.25 | $72.92 | 712,977 |
| 2016-04-15 | $81.57 | $81.87 | $81.54 | $81.84 | $72.56 | 900,811 |
| 2016-04-14 | $81.75 | $81.83 | $81.54 | $81.59 | $72.34 | 894,746 |
| 2016-04-13 | $81.59 | $81.75 | $81.29 | $81.70 | $72.44 | 1,007,037 |
| 2016-04-12 | $80.72 | $81.38 | $80.59 | $81.25 | $72.04 | 857,425 |
| 2016-04-11 | $81.10 | $81.42 | $80.62 | $80.63 | $71.49 | 921,702 |
| 2016-04-08 | $81.10 | $81.30 | $80.73 | $80.96 | $71.78 | 1,012,100 |
| 2016-04-07 | $81.06 | $81.32 | $80.38 | $80.68 | $71.53 | 955,138 |
| 2016-04-06 | $80.82 | $81.43 | $80.69 | $81.39 | $72.16 | 851,669 |
| 2016-04-05 | $81.10 | $81.27 | $80.76 | $80.86 | $71.69 | 922,156 |
| 2016-04-04 | $81.84 | $81.92 | $81.34 | $81.47 | $72.23 | 692,267 |
| 2016-04-01 | $80.91 | $81.92 | $80.79 | $81.89 | $72.61 | 1,068,732 |
| 2016-03-31 | $81.52 | $81.58 | $81.13 | $81.25 | $72.04 | 882,401 |
| 2016-03-30 | $81.44 | $81.73 | $81.35 | $81.55 | $72.30 | 1,089,005 |
| 2016-03-29 | $80.23 | $81.18 | $80.16 | $81.16 | $71.96 | 1,460,253 |
| 2016-03-28 | $80.36 | $80.53 | $80.14 | $80.33 | $71.22 | 1,234,022 |
| 2016-03-24 | $79.94 | $80.20 | $79.81 | $80.20 | $71.11 | 1,120,896 |
| 2016-03-23 | $80.34 | $80.55 | $80.20 | $80.31 | $71.20 | 1,394,669 |
| 2016-03-22 | $80.39 | $80.74 | $80.20 | $80.55 | $71.42 | 2,116,810 |
| 2016-03-21 | $80.61 | $80.77 | $80.36 | $80.64 | $71.50 | 889,402 |
| 2016-03-18 | $81.06 | $81.20 | $80.89 | $81.08 | $71.52 | 1,125,603 |
| 2016-03-17 | $80.12 | $81.04 | $80.07 | $80.88 | $71.35 | 1,658,843 |
| 2016-03-16 | $79.41 | $80.24 | $79.28 | $80.06 | $70.62 | 2,762,908 |
| 2016-03-15 | $79.31 | $79.60 | $79.06 | $79.60 | $70.22 | 2,243,468 |
| 2016-03-14 | $79.53 | $79.87 | $79.51 | $79.68 | $70.29 | 674,773 |
| 2016-03-11 | $79.34 | $79.79 | $79.34 | $79.76 | $70.36 | 1,096,691 |
| 2016-03-10 | $79.06 | $79.39 | $78.06 | $78.84 | $69.55 | 1,305,647 |
| 2016-03-09 | $78.87 | $79.08 | $78.68 | $78.90 | $69.60 | 1,142,360 |
| 2016-03-08 | $78.55 | $79.09 | $78.37 | $78.62 | $69.35 | 3,135,832 |
| 2016-03-07 | $78.53 | $79.08 | $78.47 | $78.91 | $69.61 | 925,734 |
| 2016-03-04 | $78.49 | $79.10 | $78.28 | $78.87 | $69.57 | 1,106,868 |
| 2016-03-03 | $78.13 | $78.53 | $77.80 | $78.49 | $69.24 | 1,038,793 |
| 2016-03-02 | $77.94 | $78.25 | $77.71 | $78.24 | $69.02 | 923,348 |
| 2016-03-01 | $77.19 | $78.12 | $77.04 | $78.08 | $68.88 | 1,264,106 |
| 2016-02-29 | $77.44 | $77.82 | $76.83 | $76.84 | $67.78 | 734,683 |
| 2016-02-26 | $78.20 | $78.20 | $77.32 | $77.42 | $68.29 | 1,165,598 |
| 2016-02-25 | $77.19 | $77.92 | $76.84 | $77.91 | $68.73 | 1,099,058 |
| 2016-02-24 | $75.90 | $77.09 | $75.64 | $77.00 | $67.92 | 1,453,143 |
| 2016-02-23 | $76.97 | $77.05 | $76.37 | $76.49 | $67.47 | 1,352,616 |
| 2016-02-22 | $76.83 | $77.33 | $76.76 | $77.19 | $68.09 | 1,197,485 |
| 2016-02-19 | $75.96 | $76.32 | $75.68 | $76.26 | $67.27 | 1,829,618 |
| 2016-02-18 | $76.27 | $76.51 | $76.06 | $76.27 | $67.28 | 1,194,540 |
| 2016-02-17 | $75.77 | $76.47 | $75.69 | $76.30 | $67.31 | 1,090,604 |
| 2016-02-16 | $75.03 | $75.42 | $74.61 | $75.35 | $66.47 | 1,071,054 |
| 2016-02-12 | $73.57 | $74.33 | $73.44 | $74.33 | $65.57 | 1,679,252 |
| 2016-02-11 | $73.04 | $73.42 | $72.42 | $73.00 | $64.40 | 1,513,924 |
| 2016-02-10 | $74.53 | $75.05 | $73.93 | $73.97 | $65.25 | 1,171,512 |
| 2016-02-09 | $73.34 | $74.66 | $73.28 | $74.20 | $65.45 | 1,323,115 |
| 2016-02-08 | $73.86 | $74.18 | $73.09 | $73.98 | $65.26 | 1,577,362 |
| 2016-02-05 | $75.24 | $75.35 | $74.20 | $74.50 | $65.72 | 1,078,125 |
| 2016-02-04 | $75.01 | $75.73 | $74.81 | $75.37 | $66.49 | 5,365,910 |
| 2016-02-03 | $75.21 | $75.39 | $73.97 | $75.16 | $66.30 | 1,435,702 |
| 2016-02-02 | $75.34 | $75.36 | $74.59 | $74.81 | $65.99 | 961,712 |
| 2016-02-01 | $75.28 | $76.29 | $75.20 | $75.96 | $67.01 | 1,566,382 |
| 2016-01-29 | $74.39 | $76.00 | $74.39 | $75.98 | $67.02 | 1,324,560 |
| 2016-01-28 | $73.92 | $74.20 | $73.35 | $73.92 | $65.21 | 971,851 |
| 2016-01-27 | $73.84 | $74.69 | $73.23 | $73.63 | $64.95 | 1,026,417 |
| 2016-01-26 | $73.05 | $74.02 | $72.96 | $73.94 | $65.23 | 1,045,628 |
| 2016-01-25 | $73.45 | $73.63 | $72.78 | $72.88 | $64.29 | 1,459,760 |
| 2016-01-22 | $73.42 | $73.77 | $73.24 | $73.62 | $64.94 | 1,195,103 |
| 2016-01-21 | $72.28 | $73.09 | $71.75 | $72.47 | $63.93 | 1,407,049 |
| 2016-01-20 | $71.84 | $72.61 | $70.54 | $72.10 | $63.60 | 2,615,724 |
| 2016-01-19 | $73.27 | $73.39 | $72.33 | $72.85 | $64.26 | 2,285,658 |
| 2016-01-15 | $72.32 | $72.90 | $71.88 | $72.62 | $64.06 | 2,786,870 |
| 2016-01-14 | $73.46 | $74.41 | $72.94 | $73.93 | $65.22 | 1,455,480 |
| 2016-01-13 | $74.89 | $75.00 | $73.09 | $73.25 | $64.62 | 2,507,465 |
| 2016-01-12 | $74.55 | $74.80 | $73.82 | $74.65 | $65.85 | 1,553,691 |
| 2016-01-11 | $74.18 | $74.42 | $73.25 | $74.03 | $65.30 | 1,797,761 |
| 2016-01-08 | $75.01 | $75.10 | $73.73 | $73.87 | $65.16 | 1,720,646 |
| 2016-01-07 | $74.86 | $75.66 | $74.44 | $74.64 | $65.84 | 1,819,484 |
| 2016-01-06 | $76.01 | $76.41 | $75.64 | $76.04 | $67.08 | 1,301,514 |
| 2016-01-05 | $76.81 | $77.12 | $76.53 | $76.97 | $67.90 | 1,244,273 |
| 2016-01-04 | $76.53 | $76.83 | $75.88 | $76.72 | $67.68 | 1,745,003 |
| 2015-12-31 | $78.40 | $78.50 | $77.75 | $77.76 | $68.59 | 1,175,179 |
| 2015-12-30 | $78.99 | $79.03 | $78.54 | $78.61 | $69.34 | 1,135,827 |
| 2015-12-29 | $78.67 | $79.18 | $78.65 | $79.03 | $69.72 | 1,417,998 |
| 2015-12-28 | $78.20 | $78.32 | $77.88 | $78.27 | $69.04 | 925,493 |
| 2015-12-24 | $78.45 | $78.65 | $78.31 | $78.39 | $69.15 | 429,604 |
| 2015-12-23 | $78.16 | $78.58 | $78.05 | $78.53 | $69.27 | 1,018,566 |
| 2015-12-22 | $77.57 | $78.36 | $77.33 | $78.23 | $68.59 | 1,240,497 |
| 2015-12-21 | $76.97 | $77.28 | $76.68 | $77.25 | $67.74 | 1,163,385 |
| 2015-12-18 | $77.71 | $77.72 | $76.60 | $76.60 | $67.17 | 1,400,960 |
| 2015-12-17 | $79.15 | $79.15 | $77.90 | $77.91 | $68.31 | 1,061,124 |
| 2015-12-16 | $78.26 | $79.16 | $78.00 | $79.02 | $69.29 | 1,149,694 |
| 2015-12-15 | $77.92 | $78.25 | $77.70 | $77.86 | $68.27 | 1,212,853 |
| 2015-12-14 | $77.04 | $77.49 | $76.50 | $77.48 | $67.94 | 1,127,888 |
| 2015-12-11 | $77.37 | $77.64 | $76.88 | $77.03 | $67.54 | 1,211,585 |
| 2015-12-10 | $78.10 | $78.63 | $77.99 | $78.14 | $68.52 | 859,891 |
| 2015-12-09 | $78.38 | $79.26 | $77.71 | $78.05 | $68.44 | 884,765 |
| 2015-12-08 | $78.71 | $79.12 | $78.44 | $78.73 | $69.03 | 855,511 |
| 2015-12-07 | $79.38 | $79.56 | $78.98 | $79.37 | $69.59 | 831,896 |
| 2015-12-04 | $78.21 | $79.68 | $78.21 | $79.58 | $69.78 | 934,518 |
| 2015-12-03 | $79.17 | $79.17 | $77.83 | $78.18 | $68.55 | 941,508 |
| 2015-12-02 | $79.60 | $79.64 | $78.88 | $78.98 | $69.25 | 1,078,935 |
| 2015-12-01 | $79.17 | $79.58 | $79.02 | $79.51 | $69.72 | 980,719 |
| 2015-11-30 | $79.49 | $79.50 | $78.91 | $78.92 | $69.20 | 722,780 |
| 2015-11-27 | $79.25 | $79.49 | $79.07 | $79.39 | $69.61 | 417,464 |
| 2015-11-25 | $79.21 | $79.37 | $79.12 | $79.23 | $69.47 | 686,456 |
| 2015-11-24 | $78.65 | $79.37 | $78.51 | $79.19 | $69.44 | 745,785 |
| 2015-11-23 | $79.03 | $79.26 | $78.86 | $79.02 | $69.29 | 620,707 |
| 2015-11-20 | $79.04 | $79.37 | $78.81 | $78.94 | $69.22 | 653,617 |
| 2015-11-19 | $78.52 | $78.83 | $78.51 | $78.63 | $68.95 | 665,387 |
| 2015-11-18 | $77.80 | $78.59 | $77.66 | $78.52 | $68.85 | 537,336 |
| 2015-11-17 | $77.88 | $78.23 | $77.49 | $77.64 | $68.08 | 679,727 |
| 2015-11-16 | $76.32 | $77.64 | $76.32 | $77.61 | $68.05 | 906,724 |
| 2015-11-13 | $76.73 | $76.91 | $76.32 | $76.35 | $66.95 | 706,381 |
| 2015-11-12 | $77.70 | $77.74 | $76.99 | $77.03 | $67.54 | 636,466 |
| 2015-11-11 | $78.51 | $78.53 | $78.06 | $78.06 | $68.45 | 600,425 |
| 2015-11-10 | $78.06 | $78.39 | $77.96 | $78.37 | $68.72 | 595,637 |
| 2015-11-09 | $78.69 | $78.69 | $77.75 | $78.19 | $68.56 | 603,537 |
| 2015-11-06 | $78.92 | $79.02 | $78.37 | $78.92 | $69.20 | 497,504 |
| 2015-11-05 | $79.38 | $79.41 | $78.78 | $79.14 | $69.39 | 431,370 |
| 2015-11-04 | $79.72 | $79.89 | $79.24 | $79.37 | $69.59 | 548,003 |
| 2015-11-03 | $79.24 | $79.82 | $79.04 | $79.58 | $69.78 | 705,622 |
| 2015-11-02 | $78.90 | $79.41 | $78.75 | $79.35 | $69.58 | 756,865 |
| 2015-10-30 | $79.11 | $79.19 | $78.69 | $78.71 | $69.02 | 462,083 |
| 2015-10-29 | $78.99 | $79.27 | $78.80 | $79.15 | $69.40 | 427,320 |
| 2015-10-28 | $78.81 | $79.18 | $78.25 | $79.18 | $69.43 | 460,417 |
| 2015-10-27 | $78.78 | $78.93 | $78.57 | $78.76 | $69.06 | 716,065 |
| 2015-10-26 | $79.00 | $79.17 | $78.89 | $79.00 | $69.27 | 544,678 |
| 2015-10-23 | $79.30 | $79.32 | $78.70 | $79.09 | $69.35 | 560,311 |
| 2015-10-22 | $77.43 | $78.81 | $77.43 | $78.65 | $68.96 | 581,757 |
| 2015-10-21 | $77.37 | $77.70 | $77.03 | $77.13 | $67.63 | 548,987 |
| 2015-10-20 | $77.11 | $77.40 | $76.97 | $77.23 | $67.72 | 1,081,218 |
| 2015-10-19 | $77.15 | $77.32 | $77.00 | $77.32 | $67.80 | 588,327 |
| 2015-10-16 | $77.07 | $77.32 | $76.84 | $77.31 | $67.79 | 643,195 |
| 2015-10-15 | $76.52 | $76.98 | $76.18 | $76.98 | $67.50 | 524,514 |
| 2015-10-14 | $76.77 | $77.07 | $76.12 | $76.20 | $66.81 | 557,141 |
| 2015-10-13 | $77.19 | $77.38 | $76.75 | $76.81 | $67.35 | 533,641 |
| 2015-10-12 | $77.33 | $77.54 | $77.26 | $77.45 | $67.91 | 428,182 |
| 2015-10-09 | $77.24 | $77.57 | $77.16 | $77.38 | $67.85 | 559,111 |
| 2015-10-08 | $76.12 | $77.32 | $76.09 | $77.24 | $67.73 | 847,338 |
| 2015-10-07 | $76.03 | $76.47 | $75.70 | $76.28 | $66.88 | 698,073 |
| 2015-10-06 | $76.15 | $76.18 | $75.56 | $75.76 | $66.43 | 602,199 |
| 2015-10-05 | $75.21 | $76.18 | $75.04 | $76.10 | $66.73 | 931,335 |
| 2015-10-02 | $72.85 | $74.74 | $72.73 | $74.73 | $65.53 | 774,141 |
| 2015-10-01 | $73.82 | $73.96 | $72.92 | $73.72 | $64.64 | 648,671 |
| 2015-09-30 | $73.38 | $73.80 | $73.04 | $73.74 | $64.66 | 1,271,162 |
| 2015-09-29 | $72.53 | $72.99 | $72.29 | $72.67 | $63.72 | 1,100,681 |
| 2015-09-28 | $73.35 | $73.47 | $72.32 | $72.42 | $63.50 | 1,926,422 |
| 2015-09-25 | $74.19 | $74.50 | $73.43 | $73.72 | $64.64 | 693,434 |
| 2015-09-24 | $73.14 | $73.72 | $72.73 | $73.55 | $64.49 | 935,144 |
| 2015-09-23 | $73.97 | $74.02 | $73.40 | $73.70 | $64.62 | 630,628 |
| 2015-09-22 | $74.30 | $74.50 | $73.93 | $74.39 | $64.84 | 824,713 |
| 2015-09-21 | $75.09 | $75.66 | $74.83 | $75.26 | $65.60 | 714,395 |
| 2015-09-18 | $75.01 | $75.58 | $74.61 | $74.78 | $65.18 | 741,152 |
| 2015-09-17 | $76.07 | $77.08 | $75.87 | $76.06 | $66.29 | 692,530 |
| 2015-09-16 | $75.65 | $76.21 | $75.56 | $76.10 | $66.33 | 622,930 |
| 2015-09-15 | $74.79 | $75.76 | $74.74 | $75.57 | $65.87 | 491,798 |
| 2015-09-14 | $75.10 | $75.10 | $74.52 | $74.64 | $65.06 | 1,273,426 |
| 2015-09-11 | $74.53 | $75.06 | $74.30 | $75.06 | $65.42 | 724,834 |
| 2015-09-10 | $74.54 | $75.29 | $74.33 | $74.73 | $65.13 | 794,272 |
| 2015-09-09 | $76.31 | $76.37 | $74.49 | $74.66 | $65.07 | 630,207 |
| 2015-09-08 | $75.04 | $75.72 | $74.84 | $75.70 | $65.98 | 935,826 |
| 2015-09-04 | $74.12 | $74.33 | $73.60 | $73.93 | $64.44 | 805,082 |
| 2015-09-03 | $75.19 | $75.72 | $74.79 | $75.03 | $65.40 | 744,880 |
| 2015-09-02 | $74.36 | $74.84 | $73.97 | $74.83 | $65.22 | 1,333,015 |
| 2015-09-01 | $74.19 | $74.51 | $73.30 | $73.63 | $64.18 | 1,107,663 |
| 2015-08-31 | $75.77 | $76.01 | $75.37 | $75.57 | $65.87 | 1,395,314 |
| 2015-08-28 | $75.93 | $76.29 | $75.68 | $76.14 | $66.36 | 1,138,372 |
| 2015-08-27 | $75.66 | $76.40 | $74.85 | $76.22 | $66.43 | 1,147,904 |
| 2015-08-26 | $74.47 | $74.89 | $72.72 | $74.79 | $65.19 | 2,052,705 |
| 2015-08-25 | $75.49 | $75.50 | $72.31 | $72.31 | $63.02 | 1,799,822 |
| 2015-08-24 | $71.74 | $75.47 | $47.70 | $72.87 | $63.51 | 5,626,315 |
| 2015-08-21 | $77.85 | $77.94 | $76.15 | $76.15 | $66.37 | 2,333,788 |
| 2015-08-20 | $79.02 | $79.21 | $78.39 | $78.42 | $68.35 | 678,750 |
| 2015-08-19 | $79.97 | $80.20 | $79.25 | $79.62 | $69.40 | 444,571 |
| 2015-08-18 | $80.30 | $80.47 | $80.15 | $80.26 | $69.95 | 367,373 |
| 2015-08-17 | $79.85 | $80.44 | $79.51 | $80.41 | $70.08 | 410,011 |
| 2015-08-14 | $79.61 | $80.08 | $79.61 | $80.03 | $69.75 | 419,492 |
| 2015-08-13 | $79.86 | $80.06 | $79.56 | $79.72 | $69.48 | 438,137 |
| 2015-08-12 | $79.29 | $79.90 | $78.67 | $79.81 | $69.56 | 594,127 |
| 2015-08-11 | $79.89 | $80.05 | $79.48 | $79.80 | $69.55 | 534,883 |
| 2015-08-10 | $80.11 | $80.52 | $80.08 | $80.45 | $70.12 | 401,389 |
| 2015-08-07 | $79.82 | $79.86 | $79.34 | $79.66 | $69.43 | 817,759 |
| 2015-08-06 | $80.68 | $80.74 | $79.84 | $79.97 | $69.70 | 637,179 |
| 2015-08-05 | $80.50 | $80.93 | $80.50 | $80.68 | $70.32 | 474,032 |
| 2015-08-04 | $80.07 | $80.43 | $79.91 | $80.12 | $69.83 | 573,871 |
| 2015-08-03 | $80.31 | $80.32 | $79.76 | $80.15 | $69.86 | 694,136 |
| 2015-07-31 | $80.53 | $80.54 | $80.20 | $80.28 | $69.97 | 470,938 |
| 2015-07-30 | $79.98 | $80.38 | $79.82 | $80.29 | $69.98 | 748,526 |
| 2015-07-29 | $79.53 | $80.39 | $79.53 | $80.29 | $69.98 | 568,083 |
| 2015-07-28 | $78.91 | $79.61 | $78.66 | $79.51 | $69.30 | 745,581 |
| 2015-07-27 | $78.69 | $78.80 | $78.45 | $78.61 | $68.52 | 902,212 |
| 2015-07-24 | $79.54 | $79.65 | $78.93 | $79.03 | $68.88 | 750,602 |
| 2015-07-23 | $79.94 | $80.06 | $79.47 | $79.64 | $69.41 | 682,384 |
| 2015-07-22 | $79.95 | $80.31 | $79.84 | $80.01 | $69.74 | 457,737 |
Vanguard Dividend Appreciation FTF (VIG) News Headlines
.jpg)
How to get the biggest bang for your buck while investing in dividend-paying stocks
Nominal yields on your dividend payers only tell part of the story when you pick out your stocks.
cnbc.com Jan. 29, 2024.jpg)
This type of ETF offers portfolio income along with some complexity. How to determine if it’s right for you
So-called derivative income funds gathered $22 billion in flows last year, according to Morningstar.
cnbc.com Feb. 15, 2024Recent Vanguard Dividend Appreciation FTF (VIG) News
Similar Companies to Vanguard Dividend Appreciation FTF (VIG) 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 | -- | -- | -- |