Vanguard S&P Small-Cap 600 Growth ETF (VIOG) Exchange: NYSE ARCA
Data as of April 25, 2024
$107.26 ($-1.43) -1.32%
Vanguard S&P Small-Cap 600 Growth ETF - Daily Information
Click for more stock information on Vanguard S&P Small-Cap 600 Growth ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $108.11 |
| Previous Close | $107.26 |
| High | $108.53 |
| Low | $106.90 |
| Adjusted Open | $108.11 |
| Previous Adjusted Close | $107.26 |
| Adjusted High | $108.53 |
| Adjusted Low | $106.90 |
About Vanguard S&P Small-Cap 600 Growth ETF (VIOG)
The Fund employs an indexing investment approach designed to track the performance of the S&P SmallCap 600® Growth Index, which represents the growth companies, as determined by the index sponsor, of the S&P SmallCap 600 Index. The Index measures the performance of small-capitalization growth companies in the United States. 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 S&P Small-Cap 600 Growth ETF (VIOG)
Historical Stock Data for Vanguard S&P Small-Cap 600 Growth ETF (VIOG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $108.11 | $108.53 | $106.90 | $107.26 | $107.26 | 29,047 |
| 2024-04-11 | $108.71 | $108.84 | $107.83 | $108.69 | $108.69 | 21,745 |
| 2024-04-10 | $108.61 | $109.31 | $107.63 | $108.10 | $108.10 | 47,124 |
| 2024-04-09 | $111.12 | $111.50 | $110.30 | $110.96 | $110.96 | 37,750 |
| 2024-04-08 | $110.74 | $111.17 | $110.48 | $110.76 | $110.76 | 21,782 |
| 2024-04-05 | $109.44 | $110.65 | $109.44 | $110.36 | $110.36 | 30,007 |
| 2024-04-04 | $111.64 | $111.67 | $109.34 | $109.69 | $109.69 | 38,960 |
| 2024-04-03 | $109.24 | $110.75 | $109.24 | $110.58 | $110.58 | 44,351 |
| 2024-04-02 | $110.38 | $110.39 | $108.88 | $109.52 | $109.52 | 53,696 |
| 2024-04-01 | $112.49 | $112.49 | $111.39 | $111.49 | $111.49 | 23,408 |
| 2024-03-28 | $111.88 | $112.94 | $111.82 | $112.43 | $112.43 | 44,681 |
| 2024-03-27 | $110.29 | $111.69 | $110.29 | $111.69 | $111.69 | 40,150 |
| 2024-03-26 | $110.20 | $110.20 | $109.44 | $109.56 | $109.56 | 26,233 |
| 2024-03-25 | $110.28 | $110.58 | $109.60 | $109.60 | $109.60 | 28,505 |
| 2024-03-22 | $111.26 | $111.32 | $110.01 | $110.08 | $110.08 | 50,358 |
| 2024-03-21 | $110.51 | $111.61 | $110.51 | $111.40 | $111.20 | 62,606 |
| 2024-03-20 | $108.24 | $110.28 | $108.16 | $109.92 | $109.92 | 70,990 |
| 2024-03-19 | $107.05 | $108.63 | $107.05 | $108.44 | $108.44 | 30,304 |
| 2024-03-18 | $108.17 | $108.17 | $107.35 | $107.43 | $107.43 | 28,735 |
| 2024-03-15 | $107.13 | $107.95 | $107.13 | $107.67 | $107.67 | 28,154 |
| 2024-03-14 | $108.68 | $108.68 | $106.74 | $107.37 | $107.37 | 27,372 |
| 2024-03-13 | $108.48 | $109.24 | $108.48 | $108.86 | $108.86 | 18,005 |
| 2024-03-12 | $108.50 | $108.87 | $107.89 | $108.40 | $108.40 | 27,330 |
| 2024-03-11 | $109.23 | $109.26 | $108.10 | $108.53 | $108.53 | 47,030 |
| 2024-03-08 | $110.62 | $111.19 | $109.19 | $109.49 | $109.49 | 30,230 |
| 2024-03-07 | $109.71 | $110.44 | $109.71 | $109.97 | $109.97 | 24,264 |
| 2024-03-06 | $109.48 | $109.48 | $108.66 | $108.90 | $108.90 | 19,058 |
| 2024-03-05 | $108.94 | $109.55 | $108.16 | $108.40 | $108.40 | 18,117 |
| 2024-03-04 | $110.04 | $110.62 | $109.27 | $109.46 | $109.46 | 30,615 |
| 2024-03-01 | $109.78 | $110.05 | $108.92 | $109.94 | $109.94 | 41,943 |
| 2024-02-29 | $109.53 | $109.89 | $108.70 | $109.23 | $109.23 | 35,285 |
| 2024-02-28 | $108.77 | $109.22 | $108.15 | $108.57 | $108.57 | 23,916 |
| 2024-02-27 | $109.58 | $109.60 | $109.17 | $109.43 | $109.43 | 29,318 |
| 2024-02-26 | $108.45 | $109.08 | $107.99 | $108.89 | $108.89 | 25,460 |
| 2024-02-23 | $108.12 | $108.91 | $107.59 | $108.23 | $108.23 | 195,101 |
| 2024-02-22 | $107.76 | $108.03 | $107.19 | $107.95 | $107.95 | 1,041,339 |
| 2024-02-21 | $107.00 | $107.38 | $106.60 | $107.37 | $107.37 | 19,364 |
| 2024-02-20 | $107.64 | $107.90 | $107.19 | $107.39 | $107.39 | 39,770 |
| 2024-02-16 | $109.02 | $109.72 | $108.54 | $108.63 | $108.63 | 29,218 |
| 2024-02-15 | $108.46 | $110.08 | $108.35 | $109.94 | $109.94 | 36,908 |
| 2024-02-14 | $106.70 | $107.78 | $106.09 | $107.55 | $107.55 | 19,981 |
| 2024-02-13 | $106.50 | $107.03 | $105.00 | $105.48 | $105.48 | 85,510 |
| 2024-02-12 | $107.98 | $109.65 | $107.98 | $109.14 | $109.14 | 26,346 |
| 2024-02-09 | $106.45 | $107.84 | $106.20 | $107.81 | $107.81 | 26,395 |
| 2024-02-08 | $104.76 | $106.34 | $104.50 | $106.17 | $106.17 | 27,397 |
| 2024-02-07 | $104.85 | $105.12 | $104.11 | $104.77 | $104.77 | 24,350 |
| 2024-02-06 | $104.00 | $104.64 | $103.75 | $104.47 | $104.47 | 35,271 |
| 2024-02-05 | $105.00 | $105.00 | $103.66 | $104.12 | $104.12 | 64,309 |
| 2024-02-02 | $105.00 | $106.09 | $104.74 | $105.82 | $105.82 | 48,522 |
| 2024-02-01 | $105.32 | $106.08 | $104.24 | $106.08 | $106.08 | 41,909 |
| 2024-01-31 | $107.05 | $107.53 | $104.78 | $104.81 | $104.81 | 60,391 |
| 2024-01-30 | $107.10 | $107.52 | $106.72 | $107.30 | $107.30 | 31,903 |
| 2024-01-29 | $106.40 | $107.58 | $105.89 | $107.48 | $107.48 | 48,082 |
| 2024-01-26 | $106.53 | $106.79 | $105.77 | $106.22 | $106.22 | 46,532 |
| 2024-01-25 | $106.84 | $107.08 | $105.28 | $106.11 | $106.11 | 37,819 |
| 2024-01-24 | $107.57 | $107.57 | $105.42 | $105.48 | $105.48 | 49,360 |
| 2024-01-23 | $107.69 | $107.69 | $106.05 | $106.38 | $106.38 | 26,911 |
| 2024-01-22 | $105.73 | $107.16 | $105.73 | $107.05 | $107.05 | 25,961 |
| 2024-01-19 | $104.69 | $105.24 | $103.40 | $105.24 | $105.24 | 37,963 |
| 2024-01-18 | $103.78 | $104.08 | $102.91 | $104.08 | $104.08 | 23,175 |
| 2024-01-17 | $102.62 | $103.13 | $102.09 | $103.13 | $103.13 | 20,113 |
| 2024-01-16 | $103.81 | $104.02 | $103.17 | $103.64 | $103.64 | 72,684 |
| 2024-01-12 | $105.23 | $105.62 | $103.98 | $104.32 | $104.32 | 22,287 |
| 2024-01-11 | $104.59 | $104.59 | $103.15 | $104.44 | $104.44 | 28,372 |
| 2024-01-10 | $104.36 | $104.73 | $103.83 | $104.70 | $104.70 | 41,528 |
| 2024-01-09 | $104.10 | $104.68 | $103.62 | $104.33 | $104.33 | 37,265 |
| 2024-01-08 | $103.46 | $105.27 | $103.29 | $105.15 | $105.15 | 36,681 |
| 2024-01-05 | $103.74 | $104.66 | $103.59 | $103.66 | $103.66 | 40,784 |
| 2024-01-04 | $104.23 | $105.03 | $104.12 | $104.12 | $104.12 | 43,995 |
| 2024-01-03 | $105.62 | $106.04 | $104.17 | $104.17 | $104.17 | 56,147 |
| 2024-01-02 | $106.86 | $107.60 | $106.12 | $106.65 | $106.65 | 115,554 |
| 2023-12-29 | $108.86 | $109.00 | $107.51 | $107.60 | $107.60 | 182,983 |
| 2023-12-28 | $109.06 | $109.32 | $108.59 | $108.89 | $108.89 | 79,657 |
| 2023-12-27 | $109.28 | $109.79 | $108.95 | $109.44 | $109.44 | 48,837 |
| 2023-12-26 | $108.28 | $109.21 | $107.90 | $109.00 | $109.00 | 61,454 |
| 2023-12-22 | $107.74 | $108.31 | $107.30 | $107.85 | $107.85 | 36,034 |
| 2023-12-21 | $106.52 | $107.16 | $106.18 | $107.11 | $107.11 | 36,070 |
| 2023-12-20 | $107.34 | $108.25 | $105.50 | $105.54 | $105.54 | 48,759 |
| 2023-12-19 | $106.34 | $107.88 | $106.34 | $107.84 | $107.43 | 43,552 |
| 2023-12-18 | $105.83 | $106.05 | $105.33 | $105.58 | $105.18 | 36,167 |
| 2023-12-15 | $106.29 | $106.45 | $104.88 | $105.40 | $105.00 | 83,239 |
| 2023-12-14 | $105.17 | $106.57 | $104.87 | $105.99 | $105.58 | 56,606 |
| 2023-12-13 | $100.39 | $103.49 | $99.92 | $103.33 | $102.93 | 38,722 |
| 2023-12-12 | $100.25 | $100.42 | $99.58 | $100.17 | $99.79 | 32,549 |
| 2023-12-11 | $99.66 | $100.38 | $99.63 | $100.38 | $99.99 | 26,257 |
| 2023-12-08 | $99.13 | $100.14 | $99.13 | $99.82 | $99.44 | 25,651 |
| 2023-12-07 | $98.35 | $99.13 | $98.06 | $99.13 | $98.75 | 32,073 |
| 2023-12-06 | $99.16 | $100.33 | $98.21 | $98.29 | $97.91 | 62,636 |
| 2023-12-05 | $99.62 | $99.62 | $98.30 | $98.42 | $98.04 | 32,398 |
| 2023-12-04 | $98.15 | $99.97 | $98.01 | $99.96 | $99.58 | 33,915 |
| 2023-12-01 | $96.20 | $98.73 | $95.94 | $98.73 | $98.73 | 30,347 |
| 2023-11-30 | $96.15 | $96.50 | $95.75 | $96.21 | $96.21 | 31,558 |
| 2023-11-29 | $96.61 | $97.29 | $95.85 | $95.85 | $95.85 | 15,956 |
| 2023-11-28 | $96.47 | $96.50 | $95.59 | $95.59 | $95.59 | 24,046 |
| 2023-11-27 | $96.50 | $96.69 | $96.10 | $96.46 | $96.46 | 16,067 |
| 2023-11-24 | $96.28 | $96.91 | $96.28 | $96.87 | $96.87 | 6,536 |
| 2023-11-22 | $96.15 | $96.93 | $96.02 | $96.23 | $96.23 | 24,589 |
| 2023-11-21 | $96.26 | $96.29 | $95.74 | $95.75 | $95.75 | 21,730 |
| 2023-11-20 | $96.43 | $96.97 | $96.22 | $96.86 | $96.86 | 47,818 |
| 2023-11-17 | $96.14 | $96.72 | $96.14 | $96.41 | $96.41 | 28,418 |
| 2023-11-16 | $96.28 | $96.78 | $95.15 | $95.40 | $95.40 | 26,261 |
| 2023-11-15 | $96.73 | $98.23 | $96.73 | $96.87 | $96.87 | 24,156 |
| 2023-11-14 | $94.68 | $96.91 | $94.68 | $96.81 | $96.81 | 199,652 |
| 2023-11-13 | $91.59 | $92.31 | $91.34 | $92.12 | $92.12 | 17,118 |
| 2023-11-10 | $91.34 | $92.18 | $91.06 | $91.93 | $91.93 | 52,634 |
| 2023-11-09 | $92.30 | $92.30 | $90.68 | $90.71 | $90.71 | 22,944 |
| 2023-11-08 | $92.61 | $92.73 | $91.57 | $91.75 | $91.75 | 8,765 |
| 2023-11-07 | $92.93 | $92.97 | $92.49 | $92.67 | $92.67 | 13,602 |
| 2023-11-06 | $94.02 | $94.02 | $92.95 | $93.31 | $93.31 | 19,348 |
| 2023-11-03 | $93.20 | $94.44 | $93.20 | $93.98 | $93.98 | 17,997 |
| 2023-11-02 | $90.70 | $91.83 | $90.70 | $91.80 | $91.80 | 15,811 |
| 2023-11-01 | $89.40 | $89.94 | $88.80 | $89.84 | $89.84 | 16,075 |
| 2023-10-31 | $89.17 | $89.74 | $88.99 | $89.59 | $89.59 | 16,212 |
| 2023-10-30 | $89.30 | $89.71 | $88.41 | $88.96 | $88.96 | 19,796 |
| 2023-10-27 | $89.37 | $89.37 | $88.50 | $88.58 | $88.58 | 14,873 |
| 2023-10-26 | $89.36 | $90.20 | $88.92 | $89.28 | $89.28 | 15,829 |
| 2023-10-25 | $89.67 | $89.67 | $89.12 | $89.34 | $89.34 | 13,342 |
| 2023-10-24 | $90.02 | $90.53 | $89.69 | $90.11 | $90.11 | 7,670 |
| 2023-10-23 | $89.81 | $90.62 | $89.37 | $89.69 | $89.69 | 21,861 |
| 2023-10-20 | $91.18 | $91.21 | $90.16 | $90.16 | $90.16 | 15,100 |
| 2023-10-19 | $92.33 | $92.84 | $91.20 | $91.33 | $91.33 | 6,982 |
| 2023-10-18 | $93.91 | $93.91 | $92.47 | $92.63 | $92.63 | 7,692 |
| 2023-10-17 | $92.82 | $94.98 | $92.82 | $94.51 | $94.51 | 8,904 |
| 2023-10-16 | $92.87 | $93.71 | $92.78 | $93.39 | $93.39 | 17,727 |
| 2023-10-13 | $93.64 | $93.64 | $92.06 | $92.10 | $92.10 | 12,643 |
| 2023-10-12 | $95.01 | $95.01 | $92.66 | $93.05 | $93.05 | 16,538 |
| 2023-10-11 | $94.96 | $95.05 | $94.26 | $94.98 | $94.98 | 12,808 |
| 2023-10-10 | $94.31 | $95.41 | $94.31 | $94.83 | $94.83 | 17,085 |
| 2023-10-09 | $92.64 | $94.14 | $92.59 | $93.90 | $93.90 | 9,130 |
| 2023-10-06 | $91.97 | $93.72 | $91.72 | $93.14 | $93.14 | 12,067 |
| 2023-10-05 | $92.21 | $92.49 | $91.79 | $92.44 | $92.44 | 7,783 |
| 2023-10-04 | $92.07 | $92.56 | $91.32 | $92.24 | $92.24 | 15,750 |
| 2023-10-03 | $93.27 | $93.27 | $91.81 | $92.09 | $92.09 | 16,774 |
| 2023-10-02 | $94.03 | $94.03 | $92.97 | $93.57 | $93.57 | 19,810 |
| 2023-09-29 | $95.73 | $95.73 | $94.31 | $94.31 | $94.31 | 17,589 |
| 2023-09-28 | $94.48 | $95.87 | $94.30 | $95.46 | $95.46 | 12,035 |
| 2023-09-27 | $94.21 | $94.94 | $94.08 | $94.44 | $94.12 | 10,467 |
| 2023-09-26 | $94.20 | $94.49 | $93.58 | $93.72 | $93.41 | 10,810 |
| 2023-09-25 | $93.59 | $94.91 | $93.59 | $94.80 | $94.48 | 10,756 |
| 2023-09-22 | $94.61 | $94.84 | $94.07 | $94.07 | $93.76 | 10,494 |
| 2023-09-21 | $94.99 | $94.99 | $94.16 | $94.16 | $93.85 | 13,541 |
| 2023-09-20 | $96.92 | $96.92 | $95.43 | $95.43 | $95.11 | 15,617 |
| 2023-09-19 | $96.85 | $97.03 | $96.19 | $96.62 | $96.30 | 14,097 |
| 2023-09-18 | $97.36 | $97.52 | $96.85 | $97.04 | $96.72 | 13,931 |
| 2023-09-15 | $97.90 | $97.90 | $96.75 | $97.41 | $97.08 | 12,536 |
| 2023-09-14 | $97.85 | $98.49 | $97.65 | $98.49 | $98.16 | 9,047 |
| 2023-09-13 | $97.62 | $97.62 | $96.67 | $96.88 | $96.88 | 13,997 |
| 2023-09-12 | $97.33 | $97.75 | $97.25 | $97.41 | $97.41 | 10,701 |
| 2023-09-11 | $98.18 | $98.33 | $97.51 | $97.68 | $97.68 | 23,286 |
| 2023-09-08 | $97.86 | $97.86 | $97.30 | $97.53 | $97.53 | 15,526 |
| 2023-09-07 | $98.20 | $98.25 | $97.47 | $97.70 | $97.70 | 12,744 |
| 2023-09-06 | $98.82 | $99.45 | $98.08 | $98.58 | $98.58 | 39,771 |
| 2023-09-05 | $100.79 | $100.79 | $98.69 | $98.69 | $98.69 | 38,645 |
| 2023-09-01 | $100.78 | $101.95 | $100.78 | $101.31 | $101.31 | 45,895 |
| 2023-08-31 | $100.66 | $101.15 | $100.37 | $100.58 | $100.58 | 154,138 |
| 2023-08-30 | $99.75 | $100.94 | $99.75 | $100.46 | $100.46 | 36,296 |
| 2023-08-29 | $98.74 | $100.12 | $98.37 | $100.08 | $100.08 | 28,749 |
| 2023-08-28 | $98.53 | $99.18 | $98.49 | $98.83 | $98.83 | 44,828 |
| 2023-08-25 | $98.01 | $98.45 | $96.75 | $98.13 | $98.13 | 11,555 |
| 2023-08-24 | $98.44 | $99.04 | $97.55 | $97.55 | $97.55 | 10,763 |
| 2023-08-23 | $97.67 | $98.83 | $97.65 | $98.79 | $98.79 | 12,441 |
| 2023-08-22 | $98.05 | $98.05 | $97.38 | $97.79 | $97.79 | 11,547 |
| 2023-08-21 | $97.94 | $98.39 | $97.15 | $97.50 | $97.50 | 21,717 |
| 2023-08-18 | $96.57 | $98.12 | $96.50 | $97.65 | $97.65 | 17,071 |
| 2023-08-17 | $98.58 | $98.58 | $97.11 | $97.11 | $97.11 | 9,029 |
| 2023-08-16 | $99.50 | $100.04 | $98.26 | $98.26 | $98.26 | 10,419 |
| 2023-08-15 | $99.75 | $99.92 | $99.24 | $99.55 | $99.55 | 11,610 |
| 2023-08-14 | $100.21 | $100.60 | $99.64 | $100.54 | $100.54 | 10,830 |
| 2023-08-11 | $100.44 | $101.14 | $100.44 | $100.62 | $100.62 | 15,560 |
| 2023-08-10 | $101.77 | $102.23 | $100.63 | $100.79 | $100.79 | 13,401 |
| 2023-08-09 | $101.81 | $101.81 | $100.68 | $101.23 | $101.23 | 11,252 |
| 2023-08-08 | $101.55 | $102.00 | $100.76 | $101.94 | $101.94 | 18,782 |
| 2023-08-07 | $102.51 | $102.70 | $102.05 | $102.70 | $102.70 | 18,053 |
| 2023-08-04 | $102.50 | $103.10 | $102.07 | $102.25 | $102.25 | 10,901 |
| 2023-08-03 | $102.37 | $102.86 | $101.90 | $102.34 | $102.34 | 15,521 |
| 2023-08-02 | $102.47 | $102.94 | $102.44 | $102.75 | $102.75 | 11,144 |
| 2023-08-01 | $103.43 | $103.46 | $102.57 | $103.46 | $103.46 | 22,056 |
| 2023-07-31 | $103.34 | $104.07 | $103.24 | $104.07 | $104.07 | 41,241 |
| 2023-07-28 | $102.89 | $103.20 | $102.78 | $103.17 | $103.17 | 13,853 |
| 2023-07-27 | $103.49 | $103.49 | $101.85 | $101.92 | $101.92 | 17,325 |
| 2023-07-26 | $102.38 | $103.06 | $101.81 | $102.89 | $102.89 | 12,230 |
| 2023-07-25 | $102.31 | $103.11 | $102.17 | $102.71 | $102.71 | 17,545 |
| 2023-07-24 | $102.02 | $102.83 | $102.02 | $102.64 | $102.64 | 37,927 |
| 2023-07-21 | $102.83 | $102.83 | $101.86 | $102.06 | $102.06 | 15,557 |
| 2023-07-20 | $102.93 | $102.95 | $101.93 | $102.17 | $102.17 | 17,891 |
| 2023-07-19 | $103.18 | $103.47 | $102.70 | $103.06 | $103.06 | 30,509 |
| 2023-07-18 | $101.59 | $103.12 | $101.59 | $103.12 | $103.12 | 29,801 |
| 2023-07-17 | $100.45 | $101.97 | $100.45 | $101.69 | $101.69 | 25,981 |
| 2023-07-14 | $101.31 | $101.31 | $100.06 | $100.73 | $100.73 | 30,560 |
| 2023-07-13 | $101.04 | $101.44 | $100.77 | $101.36 | $101.36 | 17,779 |
| 2023-07-12 | $100.03 | $101.10 | $100.03 | $100.77 | $100.77 | 37,965 |
| 2023-07-11 | $99.20 | $99.68 | $99.05 | $99.68 | $99.68 | 26,240 |
| 2023-07-10 | $97.37 | $98.76 | $97.37 | $98.72 | $98.72 | 26,241 |
| 2023-07-07 | $97.03 | $98.31 | $97.03 | $97.44 | $97.44 | 25,486 |
| 2023-07-06 | $97.17 | $97.17 | $95.88 | $96.81 | $96.81 | 38,788 |
| 2023-07-05 | $99.27 | $99.35 | $98.06 | $98.09 | $98.09 | 62,031 |
| 2023-07-03 | $99.06 | $99.60 | $98.84 | $99.54 | $99.54 | 32,298 |
| 2023-06-30 | $99.72 | $99.84 | $99.02 | $99.12 | $99.12 | 191,828 |
| 2023-06-29 | $97.38 | $99.06 | $97.38 | $98.84 | $98.84 | 28,378 |
| 2023-06-28 | $97.07 | $97.59 | $96.84 | $97.47 | $97.17 | 41,235 |
| 2023-06-27 | $96.02 | $97.58 | $95.68 | $97.39 | $97.09 | 26,399 |
| 2023-06-26 | $95.40 | $96.50 | $95.40 | $95.90 | $95.60 | 15,655 |
| 2023-06-23 | $95.95 | $96.65 | $95.29 | $95.43 | $95.43 | 21,054 |
| 2023-06-22 | $97.56 | $97.56 | $96.75 | $97.14 | $97.14 | 11,793 |
| 2023-06-21 | $97.67 | $98.51 | $97.62 | $97.76 | $97.76 | 18,505 |
| 2023-06-20 | $98.03 | $98.22 | $97.67 | $98.02 | $98.02 | 21,704 |
| 2023-06-16 | $98.97 | $98.97 | $97.75 | $98.26 | $98.26 | 12,641 |
| 2023-06-15 | $97.68 | $98.90 | $97.68 | $98.90 | $98.90 | 14,475 |
| 2023-06-14 | $99.55 | $99.55 | $97.48 | $97.84 | $97.84 | 27,192 |
| 2023-06-13 | $98.80 | $99.50 | $98.56 | $99.21 | $99.21 | 28,540 |
| 2023-06-12 | $98.21 | $98.69 | $97.97 | $98.37 | $98.37 | 38,721 |
| 2023-06-09 | $98.70 | $98.70 | $97.79 | $98.11 | $98.11 | 13,621 |
| 2023-06-08 | $98.95 | $98.95 | $97.81 | $98.62 | $98.62 | 12,103 |
| 2023-06-07 | $97.47 | $99.38 | $97.47 | $99.19 | $99.19 | 18,139 |
| 2023-06-06 | $94.11 | $97.26 | $94.11 | $96.98 | $96.98 | 12,185 |
| 2023-06-05 | $95.17 | $95.69 | $93.90 | $94.66 | $94.66 | 32,200 |
| 2023-06-02 | $93.86 | $96.46 | $93.80 | $96.46 | $96.46 | 12,772 |
| 2023-06-01 | $92.14 | $93.14 | $91.69 | $93.01 | $93.01 | 11,794 |
| 2023-05-31 | $92.80 | $93.06 | $91.58 | $92.09 | $92.09 | 14,411 |
| 2023-05-30 | $94.08 | $94.08 | $93.06 | $93.26 | $93.26 | 7,444 |
| 2023-05-26 | $92.87 | $93.85 | $92.55 | $93.85 | $93.85 | 10,801 |
| 2023-05-25 | $92.65 | $92.67 | $91.87 | $92.67 | $92.67 | 9,129 |
| 2023-05-24 | $92.96 | $92.96 | $92.20 | $92.58 | $92.58 | 9,892 |
| 2023-05-23 | $93.69 | $94.94 | $93.68 | $93.68 | $93.68 | 14,360 |
| 2023-05-22 | $93.19 | $94.17 | $93.19 | $93.87 | $93.87 | 12,035 |
| 2023-05-19 | $94.03 | $94.03 | $92.79 | $93.06 | $93.06 | 8,416 |
| 2023-05-18 | $92.64 | $93.67 | $92.64 | $93.60 | $93.60 | 12,563 |
| 2023-05-17 | $91.35 | $92.90 | $91.26 | $92.81 | $92.81 | 5,068 |
| 2023-05-16 | $91.39 | $91.39 | $90.75 | $90.79 | $90.79 | 15,014 |
| 2023-05-15 | $91.06 | $91.88 | $90.79 | $91.79 | $91.79 | 4,923 |
| 2023-05-12 | $91.12 | $91.35 | $90.28 | $90.72 | $90.72 | 7,780 |
| 2023-05-11 | $91.02 | $91.11 | $90.50 | $91.02 | $91.02 | 10,068 |
| 2023-05-10 | $92.08 | $92.08 | $90.59 | $91.55 | $91.55 | 18,875 |
| 2023-05-09 | $91.05 | $91.34 | $90.79 | $90.98 | $90.98 | 12,542 |
| 2023-05-08 | $92.43 | $92.43 | $91.10 | $91.54 | $91.54 | 14,337 |
| 2023-05-05 | $90.94 | $92.14 | $90.94 | $91.84 | $91.84 | 11,664 |
| 2023-05-04 | $89.96 | $90.04 | $88.95 | $89.77 | $89.77 | 15,990 |
| 2023-05-03 | $90.88 | $91.90 | $90.60 | $90.61 | $90.61 | 18,931 |
| 2023-05-02 | $91.61 | $91.61 | $89.56 | $90.57 | $90.57 | 10,402 |
| 2023-05-01 | $91.52 | $92.71 | $91.52 | $92.03 | $92.03 | 32,823 |
| 2023-04-28 | $90.84 | $92.12 | $90.84 | $91.75 | $91.75 | 16,645 |
| 2023-04-27 | $90.26 | $91.34 | $89.93 | $91.03 | $91.03 | 13,233 |
| 2023-04-26 | $90.58 | $90.85 | $89.75 | $90.05 | $90.05 | 12,526 |
| 2023-04-25 | $92.50 | $92.50 | $90.76 | $90.76 | $90.76 | 17,678 |
| 2023-04-24 | $93.06 | $93.61 | $92.83 | $93.14 | $93.14 | 10,918 |
| 2023-04-21 | $93.65 | $93.65 | $92.80 | $93.26 | $93.26 | 14,041 |
| 2023-04-20 | $92.85 | $93.68 | $92.85 | $93.35 | $93.35 | 9,120 |
| 2023-04-19 | $92.97 | $93.76 | $92.76 | $93.51 | $93.51 | 17,749 |
| 2023-04-18 | $94.57 | $94.57 | $93.12 | $93.49 | $93.49 | 10,586 |
| 2023-04-17 | $93.80 | $94.10 | $93.36 | $94.07 | $94.07 | 15,215 |
| 2023-04-14 | $94.36 | $94.44 | $93.08 | $93.62 | $93.62 | 7,318 |
| 2023-04-13 | $93.63 | $94.57 | $93.36 | $94.30 | $94.30 | 18,590 |
| 2023-04-12 | $94.66 | $94.66 | $93.31 | $93.38 | $93.38 | 11,454 |
| 2023-04-11 | $93.63 | $94.33 | $93.49 | $93.72 | $93.72 | 24,024 |
| 2023-04-10 | $92.04 | $93.41 | $91.85 | $93.41 | $93.41 | 12,086 |
| 2023-04-06 | $92.04 | $92.52 | $91.83 | $92.10 | $92.10 | 7,994 |
| 2023-04-05 | $92.69 | $92.69 | $91.72 | $92.36 | $92.36 | 6,663 |
| 2023-04-04 | $95.36 | $95.36 | $92.55 | $92.92 | $92.92 | 8,691 |
| 2023-04-03 | $94.83 | $95.37 | $93.93 | $94.99 | $94.99 | 20,200 |
| 2023-03-31 | $93.65 | $94.74 | $93.65 | $94.74 | $94.74 | 10,619 |
| 2023-03-30 | $93.90 | $94.08 | $92.71 | $93.15 | $93.15 | 15,121 |
| 2023-03-29 | $93.81 | $93.81 | $92.69 | $93.14 | $93.14 | 14,201 |
| 2023-03-28 | $92.43 | $93.07 | $92.13 | $92.77 | $92.77 | 18,773 |
| 2023-03-27 | $93.04 | $93.16 | $92.35 | $92.86 | $92.86 | 12,942 |
| 2023-03-24 | $90.23 | $92.07 | $89.79 | $91.97 | $91.97 | 10,935 |
| 2023-03-23 | $92.38 | $93.03 | $90.90 | $91.22 | $91.01 | 13,608 |
| 2023-03-22 | $94.21 | $94.33 | $91.68 | $91.89 | $91.68 | 12,498 |
| 2023-03-21 | $94.21 | $94.63 | $93.82 | $94.27 | $94.06 | 4,952 |
| 2023-03-20 | $91.75 | $93.16 | $91.75 | $92.78 | $92.57 | 7,256 |
| 2023-03-17 | $92.65 | $92.65 | $91.04 | $91.27 | $91.27 | 25,578 |
| 2023-03-16 | $90.79 | $93.75 | $90.70 | $93.56 | $93.56 | 16,125 |
| 2023-03-15 | $91.95 | $91.95 | $90.47 | $91.61 | $91.61 | 23,478 |
| 2023-03-14 | $92.69 | $94.47 | $92.69 | $93.47 | $93.47 | 15,012 |
| 2023-03-13 | $182.76 | $185.67 | $181.43 | $182.76 | $91.38 | 15,020 |
| 2023-03-10 | $190.19 | $190.19 | $185.19 | $186.47 | $186.47 | 8,713 |
| 2023-03-09 | $195.38 | $195.38 | $191.36 | $191.36 | $191.36 | 5,277 |
| 2023-03-08 | $195.72 | $195.95 | $194.00 | $195.37 | $195.37 | 6,793 |
| 2023-03-07 | $197.27 | $197.27 | $194.49 | $195.19 | $195.19 | 10,832 |
| 2023-03-06 | $201.18 | $201.18 | $196.58 | $197.01 | $197.01 | 7,020 |
| 2023-03-03 | $198.45 | $200.96 | $198.45 | $200.90 | $200.90 | 2,551 |
| 2023-03-02 | $197.10 | $198.62 | $196.54 | $198.62 | $198.62 | 9,024 |
| 2023-03-01 | $197.80 | $198.48 | $197.72 | $198.25 | $198.25 | 4,451 |
| 2023-02-28 | $198.62 | $199.92 | $197.85 | $197.85 | $197.85 | 5,564 |
| 2023-02-27 | $199.25 | $200.26 | $198.00 | $198.30 | $198.30 | 5,291 |
| 2023-02-24 | $196.44 | $197.72 | $196.44 | $197.64 | $197.64 | 2,971 |
| 2023-02-23 | $199.31 | $199.31 | $196.79 | $198.78 | $198.78 | 3,588 |
| 2023-02-22 | $197.81 | $198.19 | $196.65 | $197.32 | $197.32 | 5,588 |
| 2023-02-21 | $200.98 | $200.98 | $197.10 | $197.10 | $197.10 | 14,038 |
| 2023-02-17 | $200.88 | $202.51 | $200.47 | $202.49 | $202.49 | 3,309 |
| 2023-02-16 | $201.74 | $204.14 | $201.35 | $202.48 | $202.48 | 11,537 |
| 2023-02-15 | $200.92 | $203.84 | $200.37 | $203.83 | $203.83 | 11,441 |
| 2023-02-14 | $201.93 | $202.52 | $200.14 | $202.18 | $202.18 | 8,577 |
| 2023-02-13 | $200.48 | $202.31 | $200.48 | $202.24 | $202.24 | 5,848 |
| 2023-02-10 | $198.96 | $200.21 | $198.38 | $200.21 | $200.21 | 4,434 |
| 2023-02-09 | $203.91 | $203.91 | $199.35 | $199.47 | $199.47 | 4,671 |
| 2023-02-08 | $204.35 | $204.35 | $201.91 | $202.21 | $202.21 | 7,596 |
| 2023-02-07 | $202.93 | $205.37 | $201.66 | $205.36 | $205.36 | 8,068 |
| 2023-02-06 | $206.02 | $206.02 | $203.30 | $203.53 | $203.53 | 7,776 |
| 2023-02-03 | $205.67 | $208.34 | $205.67 | $206.76 | $206.76 | 7,188 |
| 2023-02-02 | $204.03 | $207.34 | $204.03 | $207.34 | $207.34 | 7,018 |
| 2023-02-01 | $199.76 | $203.30 | $198.93 | $202.66 | $202.66 | 17,374 |
| 2023-01-31 | $195.96 | $199.54 | $195.96 | $199.54 | $199.54 | 12,896 |
| 2023-01-30 | $195.70 | $197.86 | $195.31 | $195.31 | $195.31 | 8,983 |
| 2023-01-27 | $196.46 | $198.01 | $196.38 | $197.54 | $197.54 | 5,920 |
| 2023-01-26 | $197.14 | $197.14 | $195.21 | $197.08 | $197.08 | 5,269 |
| 2023-01-25 | $194.79 | $195.93 | $193.31 | $195.93 | $195.93 | 10,053 |
| 2023-01-24 | $195.75 | $196.57 | $194.80 | $195.89 | $195.89 | 7,655 |
| 2023-01-23 | $194.90 | $196.73 | $194.02 | $196.19 | $196.19 | 17,993 |
| 2023-01-20 | $192.81 | $194.12 | $192.01 | $194.12 | $194.12 | 7,461 |
| 2023-01-19 | $192.38 | $192.38 | $190.74 | $191.59 | $191.59 | 16,736 |
| 2023-01-18 | $197.66 | $197.66 | $193.33 | $193.37 | $193.37 | 9,665 |
| 2023-01-17 | $197.91 | $197.91 | $196.55 | $196.55 | $196.55 | 5,337 |
| 2023-01-13 | $194.57 | $197.60 | $194.57 | $197.47 | $197.47 | 9,135 |
| 2023-01-12 | $193.60 | $195.91 | $193.37 | $195.91 | $195.91 | 5,392 |
| 2023-01-11 | $192.61 | $193.46 | $191.99 | $193.46 | $193.46 | 3,504 |
| 2023-01-10 | $189.39 | $191.55 | $189.05 | $191.55 | $191.55 | 9,869 |
| 2023-01-09 | $190.81 | $191.49 | $189.01 | $189.36 | $189.36 | 11,977 |
| 2023-01-06 | $186.86 | $189.40 | $186.13 | $189.39 | $189.39 | 6,064 |
| 2023-01-05 | $185.44 | $185.67 | $184.24 | $184.81 | $184.81 | 4,467 |
| 2023-01-04 | $186.77 | $188.09 | $186.01 | $186.60 | $186.60 | 12,998 |
| 2023-01-03 | $187.93 | $188.27 | $184.33 | $185.36 | $185.36 | 6,859 |
| 2022-12-30 | $185.52 | $186.39 | $184.99 | $186.39 | $186.39 | 17,342 |
| 2022-12-29 | $184.60 | $187.79 | $184.60 | $187.27 | $187.27 | 11,255 |
| 2022-12-28 | $186.54 | $186.54 | $183.43 | $183.43 | $183.43 | 16,156 |
| 2022-12-27 | $186.98 | $187.66 | $186.31 | $187.03 | $187.03 | 23,082 |
| 2022-12-23 | $186.29 | $187.50 | $185.30 | $187.43 | $187.43 | 8,872 |
| 2022-12-22 | $186.99 | $186.99 | $183.40 | $186.21 | $186.21 | 14,395 |
| 2022-12-21 | $186.65 | $189.49 | $186.65 | $188.66 | $188.66 | 16,904 |
| 2022-12-20 | $184.06 | $186.49 | $184.06 | $185.66 | $185.66 | 14,644 |
| 2022-12-19 | $186.39 | $187.09 | $185.24 | $185.96 | $185.14 | 12,919 |
| 2022-12-16 | $185.98 | $186.74 | $185.27 | $186.69 | $186.69 | 7,369 |
| 2022-12-15 | $190.77 | $190.77 | $187.72 | $188.38 | $188.38 | 21,158 |
| 2022-12-14 | $195.21 | $196.63 | $192.62 | $193.52 | $193.52 | 8,453 |
| 2022-12-13 | $200.35 | $200.53 | $194.43 | $194.96 | $194.96 | 13,231 |
| 2022-12-12 | $192.31 | $194.30 | $192.13 | $193.72 | $193.72 | 6,918 |
| 2022-12-09 | $193.20 | $193.62 | $191.79 | $191.79 | $191.79 | 14,942 |
| 2022-12-08 | $195.67 | $195.67 | $193.34 | $194.05 | $194.05 | 8,173 |
| 2022-12-07 | $194.23 | $194.56 | $192.96 | $193.28 | $193.28 | 7,841 |
| 2022-12-06 | $196.33 | $196.33 | $192.47 | $193.40 | $193.40 | 7,217 |
| 2022-12-05 | $200.78 | $200.78 | $195.31 | $195.63 | $195.63 | 10,557 |
| 2022-12-02 | $198.94 | $202.40 | $198.94 | $201.72 | $201.72 | 9,468 |
| 2022-12-01 | $201.97 | $201.97 | $200.08 | $201.02 | $201.02 | 5,675 |
| 2022-11-30 | $194.13 | $200.55 | $194.10 | $200.55 | $200.55 | 7,522 |
| 2022-11-29 | $195.02 | $196.20 | $195.02 | $195.26 | $195.26 | 5,077 |
| 2022-11-28 | $197.22 | $197.50 | $194.19 | $195.00 | $195.00 | 12,554 |
| 2022-11-25 | $198.48 | $199.23 | $198.48 | $198.79 | $198.79 | 7,613 |
| 2022-11-23 | $197.59 | $198.99 | $196.98 | $198.20 | $198.20 | 9,892 |
| 2022-11-22 | $195.85 | $197.59 | $195.34 | $197.59 | $197.59 | 9,627 |
| 2022-11-21 | $195.53 | $195.63 | $194.48 | $195.43 | $195.43 | 11,931 |
| 2022-11-18 | $197.27 | $197.61 | $195.67 | $196.08 | $196.08 | 11,598 |
| 2022-11-17 | $194.54 | $195.16 | $192.81 | $194.95 | $194.95 | 13,547 |
| 2022-11-16 | $198.97 | $198.97 | $195.71 | $196.46 | $196.46 | 12,888 |
| 2022-11-15 | $200.45 | $201.50 | $198.84 | $200.04 | $200.04 | 12,874 |
| 2022-11-14 | $198.34 | $199.91 | $196.99 | $196.99 | $196.99 | 15,124 |
| 2022-11-11 | $198.37 | $200.10 | $198.09 | $199.28 | $199.28 | 24,488 |
| 2022-11-10 | $193.33 | $197.48 | $193.33 | $197.48 | $197.48 | 5,532 |
| 2022-11-09 | $188.41 | $188.41 | $185.42 | $185.56 | $185.56 | 6,356 |
| 2022-11-08 | $190.46 | $192.23 | $189.20 | $189.86 | $189.86 | 7,194 |
| 2022-11-07 | $188.70 | $189.66 | $187.29 | $189.45 | $189.45 | 62,744 |
| 2022-11-04 | $188.20 | $188.35 | $184.27 | $187.20 | $187.20 | 8,336 |
| 2022-11-03 | $184.23 | $186.39 | $183.23 | $184.70 | $184.70 | 8,573 |
| 2022-11-02 | $192.58 | $193.33 | $186.47 | $186.48 | $186.48 | 10,074 |
| 2022-11-01 | $195.08 | $195.08 | $192.43 | $193.34 | $193.34 | 24,587 |
| 2022-10-31 | $192.65 | $193.37 | $191.84 | $192.75 | $192.75 | 14,058 |
| 2022-10-28 | $189.49 | $193.09 | $189.11 | $192.88 | $192.88 | 7,026 |
| 2022-10-27 | $190.21 | $191.58 | $188.94 | $188.94 | $188.94 | 6,098 |
| 2022-10-26 | $189.09 | $192.22 | $188.90 | $189.05 | $189.05 | 8,901 |
| 2022-10-25 | $184.37 | $189.18 | $184.37 | $188.56 | $188.56 | 27,596 |
| 2022-10-24 | $182.94 | $184.00 | $181.56 | $183.80 | $183.80 | 7,232 |
| 2022-10-21 | $177.95 | $182.64 | $177.95 | $182.41 | $182.41 | 16,306 |
| 2022-10-20 | $182.01 | $182.84 | $177.53 | $178.13 | $178.13 | 7,898 |
| 2022-10-19 | $182.82 | $182.82 | $179.25 | $180.54 | $180.54 | 8,509 |
| 2022-10-18 | $186.69 | $186.69 | $183.08 | $184.01 | $184.01 | 6,409 |
| 2022-10-17 | $180.88 | $182.64 | $180.88 | $182.35 | $182.35 | 17,996 |
| 2022-10-14 | $183.21 | $183.21 | $177.45 | $177.48 | $177.48 | 6,479 |
| 2022-10-13 | $173.92 | $182.79 | $173.92 | $181.98 | $181.98 | 9,349 |
| 2022-10-12 | $176.87 | $178.64 | $176.87 | $177.69 | $177.69 | 25,861 |
| 2022-10-11 | $178.26 | $180.83 | $177.22 | $178.97 | $178.97 | 6,822 |
| 2022-10-10 | $179.90 | $179.90 | $178.11 | $179.12 | $179.12 | 5,197 |
| 2022-10-07 | $182.45 | $182.45 | $178.95 | $179.25 | $179.25 | 7,569 |
| 2022-10-06 | $183.84 | $184.91 | $183.84 | $184.20 | $184.20 | 7,856 |
| 2022-10-05 | $183.99 | $185.52 | $182.24 | $185.03 | $185.03 | 36,182 |
| 2022-10-04 | $183.10 | $186.23 | $183.10 | $186.12 | $186.12 | 9,547 |
| 2022-10-03 | $177.40 | $180.57 | $175.41 | $179.67 | $179.67 | 18,251 |
| 2022-09-30 | $175.45 | $179.04 | $174.85 | $175.09 | $175.09 | 35,509 |
| 2022-09-29 | $176.84 | $176.84 | $173.99 | $175.78 | $175.78 | 11,202 |
| 2022-09-28 | $176.48 | $180.09 | $176.48 | $179.32 | $179.32 | 14,814 |
| 2022-09-27 | $176.30 | $177.52 | $173.28 | $174.78 | $174.78 | 9,345 |
| 2022-09-26 | $177.58 | $178.89 | $174.11 | $174.37 | $174.37 | 7,702 |
| 2022-09-23 | $177.57 | $177.57 | $174.70 | $176.68 | $176.68 | 7,966 |
| 2022-09-22 | $184.31 | $184.31 | $179.63 | $180.26 | $180.26 | 10,194 |
| 2022-09-21 | $187.52 | $189.03 | $184.56 | $184.56 | $184.56 | 17,947 |
| 2022-09-20 | $187.25 | $187.25 | $185.15 | $186.55 | $186.55 | 7,534 |
| 2022-09-19 | $184.81 | $188.67 | $184.81 | $188.67 | $188.67 | 18,256 |
| 2022-09-16 | $185.51 | $186.99 | $184.43 | $186.71 | $186.71 | 9,296 |
| 2022-09-15 | $190.55 | $190.83 | $187.80 | $188.31 | $188.31 | 10,566 |
| 2022-09-14 | $190.53 | $190.53 | $188.57 | $190.02 | $190.02 | 10,039 |
| 2022-09-13 | $192.64 | $192.85 | $189.40 | $190.00 | $190.00 | 43,028 |
| 2022-09-12 | $196.44 | $197.45 | $196.13 | $197.45 | $197.45 | 6,901 |
| 2022-09-09 | $193.25 | $195.54 | $193.25 | $195.37 | $195.37 | 4,471 |
| 2022-09-08 | $188.89 | $191.66 | $188.50 | $191.66 | $191.66 | 4,009 |
| 2022-09-07 | $186.97 | $190.28 | $186.95 | $190.12 | $190.12 | 3,644 |
| 2022-09-06 | $190.20 | $190.20 | $186.60 | $186.90 | $186.90 | 4,762 |
| 2022-09-02 | $193.42 | $193.45 | $189.08 | $189.39 | $189.39 | 5,456 |
| 2022-09-01 | $189.81 | $190.92 | $188.62 | $190.90 | $190.90 | 15,056 |
| 2022-08-31 | $195.56 | $195.79 | $193.38 | $193.50 | $193.50 | 4,691 |
| 2022-08-30 | $198.09 | $198.09 | $194.62 | $194.96 | $194.96 | 5,143 |
| 2022-08-29 | $198.18 | $198.80 | $197.63 | $197.76 | $197.76 | 8,912 |
| 2022-08-26 | $207.22 | $207.22 | $199.64 | $199.88 | $199.88 | 15,370 |
| 2022-08-25 | $204.08 | $206.86 | $204.08 | $206.86 | $206.86 | 2,176 |
| 2022-08-24 | $202.51 | $204.32 | $202.46 | $203.10 | $203.10 | 7,623 |
| 2022-08-23 | $202.65 | $204.45 | $202.32 | $202.46 | $202.46 | 8,532 |
| 2022-08-22 | $204.29 | $204.48 | $201.99 | $202.47 | $202.47 | 7,841 |
| 2022-08-19 | $209.12 | $209.12 | $206.75 | $207.39 | $207.39 | 6,995 |
| 2022-08-18 | $208.84 | $211.50 | $208.84 | $211.19 | $211.19 | 11,535 |
| 2022-08-17 | $210.31 | $210.31 | $208.24 | $209.22 | $209.22 | 18,151 |
| 2022-08-16 | $211.58 | $213.20 | $210.58 | $212.25 | $212.25 | 14,182 |
| 2022-08-15 | $208.80 | $211.71 | $208.80 | $211.56 | $211.56 | 12,909 |
| 2022-08-12 | $207.31 | $210.45 | $207.22 | $210.45 | $210.45 | 11,894 |
| 2022-08-11 | $207.47 | $209.08 | $206.28 | $206.57 | $206.57 | 14,533 |
| 2022-08-10 | $204.20 | $206.05 | $204.12 | $205.66 | $205.66 | 14,034 |
| 2022-08-09 | $203.65 | $203.65 | $199.87 | $200.45 | $200.45 | 16,692 |
| 2022-08-08 | $204.46 | $206.75 | $204.21 | $204.68 | $204.68 | 12,116 |
| 2022-08-05 | $201.23 | $204.04 | $201.23 | $203.83 | $203.83 | 11,254 |
| 2022-08-04 | $204.12 | $204.52 | $202.68 | $202.95 | $202.95 | 13,531 |
| 2022-08-03 | $203.47 | $204.81 | $202.71 | $204.62 | $204.62 | 14,060 |
| 2022-08-02 | $202.74 | $204.21 | $201.00 | $202.09 | $202.09 | 29,601 |
| 2022-08-01 | $201.71 | $204.15 | $200.20 | $203.20 | $203.20 | 9,587 |
| 2022-07-29 | $201.45 | $203.14 | $200.07 | $202.47 | $202.47 | 10,078 |
| 2022-07-28 | $198.36 | $201.04 | $196.68 | $200.99 | $200.99 | 6,716 |
| 2022-07-27 | $194.75 | $198.84 | $194.75 | $198.54 | $198.54 | 2,470 |
| 2022-07-26 | $193.39 | $194.14 | $193.19 | $193.58 | $193.58 | 4,641 |
| 2022-07-25 | $194.46 | $194.81 | $192.96 | $194.64 | $194.64 | 7,001 |
| 2022-07-22 | $196.89 | $196.89 | $192.36 | $193.52 | $193.52 | 11,330 |
| 2022-07-21 | $193.70 | $196.40 | $193.53 | $196.37 | $196.37 | 9,610 |
| 2022-07-20 | $191.22 | $194.73 | $191.22 | $194.73 | $194.73 | 3,809 |
| 2022-07-19 | $186.97 | $191.11 | $186.97 | $191.00 | $191.00 | 8,834 |
| 2022-07-18 | $186.70 | $187.27 | $184.01 | $184.24 | $184.24 | 7,562 |
| 2022-07-15 | $183.34 | $184.83 | $182.19 | $184.61 | $184.61 | 5,218 |
| 2022-07-14 | $179.85 | $180.93 | $178.34 | $180.93 | $180.93 | 5,739 |
| 2022-07-13 | $180.11 | $183.12 | $180.11 | $182.47 | $182.47 | 13,042 |
| 2022-07-12 | $183.22 | $184.34 | $181.61 | $182.68 | $182.68 | 5,053 |
| 2022-07-11 | $185.21 | $185.21 | $183.14 | $183.54 | $183.54 | 14,961 |
| 2022-07-08 | $185.88 | $187.26 | $184.55 | $186.26 | $186.26 | 16,585 |
| 2022-07-07 | $185.10 | $186.85 | $185.10 | $186.54 | $186.54 | 12,017 |
| 2022-07-06 | $184.03 | $184.41 | $181.72 | $182.73 | $182.73 | 8,788 |
| 2022-07-05 | $179.91 | $184.41 | $178.89 | $184.41 | $184.41 | 19,019 |
| 2022-07-01 | $181.29 | $182.97 | $179.80 | $182.97 | $182.97 | 12,214 |
| 2022-06-30 | $180.39 | $183.26 | $179.75 | $180.91 | $180.91 | 24,601 |
| 2022-06-29 | $182.22 | $182.91 | $181.14 | $182.91 | $182.91 | 6,287 |
| 2022-06-28 | $188.97 | $188.97 | $184.18 | $184.18 | $184.18 | 7,554 |
| 2022-06-27 | $186.46 | $188.18 | $185.89 | $187.43 | $187.43 | 30,454 |
| 2022-06-24 | $181.96 | $185.82 | $181.96 | $185.61 | $185.61 | 4,370 |
| 2022-06-23 | $178.30 | $180.29 | $177.66 | $180.29 | $180.29 | 5,913 |
| 2022-06-22 | $175.95 | $179.40 | $175.95 | $178.24 | $177.79 | 5,225 |
| 2022-06-21 | $178.81 | $179.85 | $177.95 | $178.44 | $177.99 | 12,575 |
| 2022-06-17 | $175.33 | $178.46 | $175.26 | $175.60 | $175.15 | 13,825 |
| 2022-06-16 | $180.03 | $180.03 | $173.77 | $174.71 | $174.27 | 17,856 |
| 2022-06-15 | $183.75 | $185.19 | $182.37 | $183.59 | $183.12 | 15,035 |
| 2022-06-14 | $182.66 | $182.66 | $180.69 | $181.77 | $181.31 | 5,267 |
| 2022-06-13 | $185.37 | $185.99 | $181.26 | $181.80 | $181.34 | 15,167 |
| 2022-06-10 | $192.99 | $193.39 | $190.09 | $190.67 | $190.19 | 20,230 |
| 2022-06-09 | $198.39 | $198.79 | $195.42 | $195.59 | $195.09 | 6,493 |
| 2022-06-08 | $202.37 | $202.37 | $199.46 | $199.46 | $198.95 | 11,293 |
| 2022-06-07 | $198.71 | $203.13 | $198.71 | $203.13 | $202.61 | 3,381 |
| 2022-06-06 | $201.86 | $201.86 | $200.06 | $200.66 | $200.15 | 2,821 |
| 2022-06-03 | $200.00 | $200.02 | $199.15 | $199.83 | $199.32 | 4,127 |
| 2022-06-02 | $197.17 | $201.83 | $197.17 | $201.81 | $201.30 | 8,137 |
| 2022-06-01 | $198.76 | $199.84 | $194.67 | $197.00 | $196.50 | 9,210 |
| 2022-05-31 | $199.83 | $199.83 | $196.98 | $198.10 | $197.60 | 6,474 |
| 2022-05-27 | $196.38 | $200.23 | $196.38 | $200.23 | $199.72 | 5,935 |
| 2022-05-26 | $193.30 | $195.70 | $193.30 | $194.81 | $194.32 | 8,447 |
| 2022-05-25 | $187.40 | $191.22 | $187.40 | $190.19 | $189.71 | 12,007 |
| 2022-05-24 | $186.88 | $186.88 | $183.31 | $186.09 | $185.62 | 9,456 |
| 2022-05-23 | $188.51 | $189.54 | $186.97 | $188.82 | $188.34 | 11,993 |
| 2022-05-20 | $189.19 | $189.19 | $182.75 | $186.85 | $186.38 | 15,828 |
| 2022-05-19 | $185.56 | $188.95 | $185.56 | $187.24 | $186.76 | 26,300 |
| 2022-05-18 | $192.42 | $192.42 | $185.72 | $186.99 | $186.52 | 8,135 |
| 2022-05-17 | $192.46 | $195.19 | $192.46 | $195.18 | $194.68 | 22,263 |
| 2022-05-16 | $190.56 | $191.19 | $189.26 | $189.45 | $188.97 | 11,402 |
| 2022-05-13 | $188.06 | $191.50 | $188.06 | $191.05 | $190.56 | 13,069 |
| 2022-05-12 | $181.83 | $186.41 | $181.83 | $185.32 | $184.84 | 10,346 |
| 2022-05-11 | $187.01 | $190.14 | $182.93 | $182.93 | $182.47 | 9,863 |
| 2022-05-10 | $190.25 | $190.25 | $184.92 | $186.96 | $186.49 | 15,520 |
| 2022-05-09 | $190.77 | $191.40 | $186.91 | $187.79 | $187.31 | 65,813 |
| 2022-05-06 | $195.59 | $195.59 | $191.98 | $193.91 | $193.42 | 17,239 |
| 2022-05-05 | $202.30 | $202.30 | $194.00 | $196.24 | $195.74 | 12,509 |
| 2022-05-04 | $199.82 | $204.79 | $197.47 | $204.63 | $204.11 | 11,981 |
| 2022-05-03 | $196.77 | $199.15 | $196.08 | $199.04 | $198.53 | 7,956 |
| 2022-05-02 | $195.75 | $197.19 | $193.39 | $197.19 | $196.69 | 10,031 |
| 2022-04-29 | $199.51 | $200.43 | $194.91 | $195.27 | $194.77 | 11,570 |
| 2022-04-28 | $198.59 | $200.85 | $194.83 | $200.47 | $199.96 | 9,893 |
| 2022-04-27 | $197.07 | $199.33 | $196.07 | $196.49 | $195.99 | 5,904 |
| 2022-04-26 | $203.25 | $203.25 | $197.40 | $197.41 | $196.91 | 18,821 |
| 2022-04-25 | $201.27 | $204.29 | $199.53 | $203.86 | $203.34 | 16,456 |
| 2022-04-22 | $207.04 | $207.64 | $202.50 | $202.77 | $202.25 | 17,928 |
| 2022-04-21 | $214.30 | $214.30 | $207.99 | $208.46 | $207.93 | 9,291 |
| 2022-04-20 | $212.25 | $213.59 | $212.25 | $212.52 | $211.98 | 12,264 |
| 2022-04-19 | $206.39 | $211.42 | $206.39 | $210.86 | $210.33 | 6,684 |
| 2022-04-18 | $206.84 | $207.71 | $206.09 | $206.16 | $205.63 | 7,814 |
| 2022-04-14 | $210.94 | $210.94 | $207.60 | $207.60 | $207.08 | 3,504 |
| 2022-04-13 | $206.93 | $210.60 | $206.93 | $210.09 | $209.56 | 6,687 |
| 2022-04-12 | $207.90 | $209.80 | $206.30 | $206.72 | $206.19 | 12,715 |
| 2022-04-11 | $206.45 | $208.12 | $205.57 | $205.68 | $205.16 | 19,877 |
| 2022-04-08 | $208.65 | $209.82 | $207.37 | $207.37 | $206.84 | 6,863 |
| 2022-04-07 | $208.92 | $210.10 | $207.33 | $209.39 | $208.86 | 8,528 |
| 2022-04-06 | $210.70 | $210.70 | $208.80 | $209.40 | $208.87 | 8,841 |
| 2022-04-05 | $216.96 | $216.96 | $212.25 | $212.36 | $211.82 | 5,307 |
| 2022-04-04 | $218.56 | $219.22 | $216.95 | $217.22 | $216.67 | 6,206 |
| 2022-04-01 | $216.46 | $217.87 | $215.61 | $217.87 | $217.32 | 3,998 |
| 2022-03-31 | $218.04 | $218.55 | $215.90 | $215.90 | $215.35 | 4,758 |
| 2022-03-30 | $222.34 | $222.82 | $218.28 | $218.59 | $218.03 | 3,875 |
| 2022-03-29 | $219.16 | $223.34 | $219.16 | $223.00 | $222.43 | 6,761 |
| 2022-03-28 | $216.51 | $217.09 | $214.77 | $217.09 | $216.54 | 5,029 |
| 2022-03-25 | $218.17 | $218.17 | $216.51 | $217.65 | $217.10 | 3,997 |
| 2022-03-24 | $215.96 | $217.24 | $214.87 | $217.24 | $216.69 | 4,851 |
| 2022-03-23 | $218.24 | $218.95 | $215.50 | $215.50 | $214.64 | 5,210 |
| 2022-03-22 | $219.22 | $220.99 | $218.87 | $219.74 | $218.86 | 5,212 |
| 2022-03-21 | $221.19 | $221.19 | $217.85 | $218.50 | $217.63 | 5,035 |
| 2022-03-18 | $216.81 | $220.79 | $216.81 | $220.79 | $219.90 | 3,027 |
| 2022-03-17 | $213.62 | $218.37 | $213.62 | $218.37 | $217.50 | 8,866 |
| 2022-03-16 | $211.21 | $215.21 | $210.83 | $215.21 | $214.36 | 7,165 |
| 2022-03-15 | $206.20 | $209.16 | $206.20 | $209.16 | $208.33 | 7,121 |
| 2022-03-14 | $210.29 | $210.29 | $205.45 | $205.96 | $205.14 | 4,167 |
| 2022-03-11 | $213.62 | $213.62 | $209.14 | $209.14 | $208.31 | 5,245 |
| 2022-03-10 | $209.72 | $211.68 | $209.72 | $211.68 | $210.84 | 2,140 |
| 2022-03-09 | $210.70 | $212.89 | $210.70 | $212.33 | $211.48 | 7,018 |
| 2022-03-08 | $206.55 | $210.89 | $206.55 | $207.24 | $206.42 | 19,343 |
| 2022-03-07 | $211.22 | $211.22 | $206.19 | $206.19 | $205.37 | 6,033 |
| 2022-03-04 | $212.82 | $212.82 | $210.33 | $211.44 | $210.60 | 3,470 |
| 2022-03-03 | $219.42 | $219.42 | $214.95 | $214.98 | $214.12 | 4,438 |
| 2022-03-02 | $216.59 | $218.37 | $216.59 | $217.71 | $216.84 | 5,010 |
| 2022-03-01 | $215.85 | $215.85 | $210.58 | $211.78 | $210.93 | 5,075 |
| 2022-02-28 | $211.89 | $216.00 | $211.89 | $215.38 | $214.52 | 6,374 |
| 2022-02-25 | $211.17 | $214.39 | $209.59 | $214.39 | $213.54 | 7,706 |
| 2022-02-24 | $200.52 | $210.14 | $200.02 | $210.07 | $209.23 | 22,425 |
| 2022-02-23 | $210.79 | $210.79 | $205.21 | $205.66 | $204.84 | 15,262 |
| 2022-02-22 | $211.53 | $212.74 | $208.10 | $209.16 | $208.33 | 12,754 |
| 2022-02-18 | $213.04 | $213.73 | $211.75 | $212.18 | $211.33 | 7,163 |
| 2022-02-17 | $216.55 | $216.55 | $213.00 | $213.33 | $212.48 | 14,132 |
| 2022-02-16 | $217.17 | $219.10 | $216.68 | $218.33 | $217.46 | 7,352 |
| 2022-02-15 | $215.41 | $218.18 | $215.41 | $218.13 | $217.26 | 8,977 |
| 2022-02-14 | $214.59 | $215.18 | $212.19 | $213.38 | $212.53 | 14,014 |
| 2022-02-11 | $217.86 | $217.86 | $213.87 | $214.53 | $213.67 | 5,209 |
| 2022-02-10 | $215.07 | $220.92 | $215.07 | $215.80 | $214.94 | 5,490 |
| 2022-02-09 | $217.48 | $218.85 | $217.48 | $218.73 | $217.85 | 11,953 |
| 2022-02-08 | $211.83 | $215.84 | $211.38 | $215.84 | $214.98 | 4,438 |
| 2022-02-07 | $212.15 | $213.30 | $211.24 | $212.01 | $211.16 | 6,008 |
| 2022-02-04 | $211.85 | $213.52 | $209.13 | $212.17 | $211.32 | 13,068 |
| 2022-02-03 | $212.38 | $213.52 | $211.48 | $211.63 | $210.79 | 10,696 |
| 2022-02-02 | $217.03 | $217.03 | $213.32 | $215.34 | $214.48 | 54,728 |
| 2022-02-01 | $215.17 | $216.52 | $211.50 | $216.43 | $215.57 | 7,903 |
| 2022-01-31 | $208.81 | $214.59 | $208.81 | $214.59 | $213.73 | 7,186 |
| 2022-01-28 | $205.81 | $208.66 | $202.79 | $208.66 | $207.82 | 17,472 |
| 2022-01-27 | $211.56 | $212.77 | $204.60 | $205.33 | $204.51 | 16,934 |
| 2022-01-26 | $214.95 | $216.45 | $207.76 | $209.71 | $208.87 | 24,548 |
| 2022-01-25 | $212.74 | $214.37 | $208.93 | $212.74 | $211.89 | 10,240 |
| 2022-01-24 | $207.23 | $216.29 | $205.94 | $216.22 | $215.36 | 58,451 |
| 2022-01-21 | $212.92 | $216.98 | $211.24 | $211.30 | $210.46 | 25,789 |
| 2022-01-20 | $219.37 | $222.49 | $214.07 | $214.34 | $213.48 | 19,397 |
| 2022-01-19 | $224.39 | $224.39 | $218.97 | $218.97 | $218.10 | 19,409 |
| 2022-01-18 | $228.36 | $228.36 | $222.92 | $222.92 | $222.03 | 34,684 |
| 2022-01-14 | $227.86 | $230.06 | $227.77 | $230.06 | $229.14 | 6,828 |
| 2022-01-13 | $231.64 | $232.90 | $228.82 | $228.98 | $228.06 | 5,834 |
| 2022-01-12 | $232.52 | $232.68 | $229.40 | $230.89 | $229.97 | 5,455 |
| 2022-01-11 | $229.66 | $231.55 | $228.24 | $231.13 | $230.21 | 7,770 |
| 2022-01-10 | $229.16 | $229.16 | $225.01 | $229.11 | $228.20 | 9,426 |
| 2022-01-07 | $235.00 | $235.25 | $230.38 | $230.60 | $229.68 | 16,591 |
| 2022-01-06 | $233.62 | $236.50 | $232.00 | $234.71 | $233.77 | 9,987 |
| 2022-01-05 | $241.54 | $241.58 | $233.15 | $233.15 | $232.22 | 8,963 |
| 2022-01-04 | $241.72 | $242.62 | $239.68 | $241.15 | $240.19 | 8,475 |
| 2022-01-03 | $240.20 | $242.43 | $239.23 | $240.55 | $239.59 | 24,844 |
| 2021-12-31 | $239.25 | $239.99 | $238.30 | $239.16 | $238.21 | 9,165 |
| 2021-12-30 | $240.84 | $241.91 | $238.97 | $239.12 | $238.17 | 8,311 |
| 2021-12-29 | $238.83 | $240.36 | $238.82 | $240.32 | $239.36 | 24,602 |
| 2021-12-28 | $240.06 | $241.48 | $238.94 | $239.02 | $238.07 | 5,849 |
| 2021-12-27 | $236.73 | $240.25 | $236.63 | $240.16 | $239.20 | 10,846 |
| 2021-12-23 | $235.48 | $236.32 | $234.99 | $235.90 | $234.96 | 4,532 |
| 2021-12-22 | $230.83 | $234.37 | $230.83 | $234.37 | $233.43 | 4,854 |
| 2021-12-21 | $227.97 | $231.37 | $227.30 | $231.37 | $230.44 | 5,924 |
| 2021-12-20 | $225.38 | $225.84 | $222.05 | $225.84 | $224.38 | 15,930 |
| 2021-12-17 | $225.96 | $229.75 | $224.59 | $228.28 | $226.80 | 13,898 |
| 2021-12-16 | $233.25 | $233.42 | $226.00 | $226.73 | $225.26 | 11,310 |
| 2021-12-15 | $227.73 | $231.69 | $225.49 | $231.43 | $229.93 | 11,570 |
| 2021-12-14 | $228.25 | $230.30 | $227.58 | $227.67 | $226.20 | 8,526 |
| 2021-12-13 | $232.67 | $232.67 | $229.08 | $230.02 | $228.53 | 14,375 |
| 2021-12-10 | $235.78 | $235.78 | $232.49 | $232.99 | $231.49 | 4,666 |
| 2021-12-09 | $236.30 | $236.30 | $233.58 | $233.58 | $232.07 | 8,017 |
| 2021-12-08 | $236.95 | $238.44 | $236.26 | $238.15 | $236.61 | 5,584 |
| 2021-12-07 | $234.77 | $238.36 | $234.77 | $236.70 | $235.17 | 12,336 |
| 2021-12-06 | $228.62 | $233.34 | $227.12 | $232.07 | $230.57 | 10,783 |
| 2021-12-03 | $232.26 | $232.26 | $225.74 | $227.09 | $225.62 | 11,629 |
| 2021-12-02 | $226.60 | $231.26 | $226.60 | $230.63 | $229.14 | 8,662 |
| 2021-12-01 | $233.16 | $234.74 | $225.47 | $225.47 | $224.01 | 19,384 |
| 2021-11-30 | $230.93 | $232.07 | $227.43 | $228.94 | $227.46 | 25,742 |
| 2021-11-29 | $237.14 | $237.14 | $232.73 | $233.31 | $231.80 | 20,142 |
| 2021-11-26 | $236.87 | $236.87 | $230.90 | $233.19 | $231.68 | 16,412 |
| 2021-11-24 | $239.81 | $241.67 | $239.36 | $241.33 | $239.77 | 8,530 |
| 2021-11-23 | $242.64 | $242.64 | $239.84 | $241.91 | $240.35 | 9,743 |
| 2021-11-22 | $244.43 | $246.21 | $242.71 | $242.71 | $241.14 | 31,749 |
| 2021-11-19 | $242.06 | $243.65 | $241.94 | $241.94 | $240.38 | 14,012 |
| 2021-11-18 | $245.44 | $245.44 | $242.52 | $243.80 | $242.23 | 21,012 |
| 2021-11-17 | $246.74 | $246.74 | $244.25 | $245.08 | $243.50 | 13,018 |
| 2021-11-16 | $245.90 | $247.53 | $245.54 | $247.00 | $245.40 | 8,474 |
| 2021-11-15 | $247.56 | $247.56 | $245.15 | $245.71 | $244.12 | 17,636 |
| 2021-11-12 | $246.94 | $246.94 | $245.80 | $246.04 | $244.45 | 20,414 |
| 2021-11-11 | $245.90 | $246.26 | $245.18 | $245.54 | $243.95 | 13,322 |
| 2021-11-10 | $246.73 | $247.43 | $243.40 | $244.36 | $242.78 | 15,023 |
| 2021-11-09 | $247.95 | $247.95 | $245.80 | $247.11 | $245.51 | 15,368 |
| 2021-11-08 | $249.46 | $249.46 | $247.59 | $247.60 | $246.00 | 27,749 |
| 2021-11-05 | $245.72 | $248.10 | $245.72 | $247.33 | $245.73 | 11,920 |
| 2021-11-04 | $244.05 | $244.68 | $242.24 | $243.11 | $241.54 | 18,315 |
| 2021-11-03 | $238.26 | $243.27 | $237.93 | $242.66 | $241.09 | 7,829 |
| 2021-11-02 | $239.14 | $239.14 | $237.80 | $237.90 | $236.36 | 6,011 |
| 2021-11-01 | $234.17 | $238.43 | $234.17 | $237.88 | $236.34 | 23,734 |
| 2021-10-29 | $233.00 | $233.86 | $231.99 | $233.86 | $232.35 | 53,223 |
| 2021-10-28 | $229.80 | $233.31 | $229.80 | $233.30 | $231.80 | 14,046 |
| 2021-10-27 | $232.25 | $232.25 | $228.17 | $228.17 | $226.70 | 4,980 |
| 2021-10-26 | $233.47 | $234.07 | $232.35 | $232.41 | $230.91 | 9,428 |
| 2021-10-25 | $231.51 | $233.75 | $231.51 | $233.43 | $231.92 | 10,322 |
| 2021-10-22 | $231.30 | $232.59 | $231.25 | $231.51 | $230.02 | 3,758 |
| 2021-10-21 | $230.29 | $232.00 | $229.84 | $231.40 | $229.90 | 8,913 |
| 2021-10-20 | $230.03 | $231.65 | $230.03 | $230.94 | $229.45 | 6,856 |
| 2021-10-19 | $229.69 | $230.65 | $229.31 | $230.02 | $228.53 | 9,722 |
| 2021-10-18 | $227.72 | $229.21 | $227.23 | $228.89 | $227.41 | 10,786 |
| 2021-10-15 | $232.11 | $232.11 | $228.57 | $228.60 | $227.12 | 16,998 |
| 2021-10-14 | $228.48 | $229.91 | $228.48 | $229.57 | $228.09 | 11,826 |
| 2021-10-13 | $226.78 | $226.91 | $225.00 | $226.79 | $225.32 | 8,955 |
| 2021-10-12 | $226.18 | $227.22 | $225.68 | $226.24 | $224.78 | 6,831 |
| 2021-10-11 | $227.75 | $228.41 | $225.63 | $225.63 | $224.17 | 9,492 |
| 2021-10-08 | $229.88 | $229.88 | $226.99 | $227.03 | $225.56 | 15,568 |
| 2021-10-07 | $227.61 | $230.51 | $227.61 | $228.95 | $227.47 | 16,243 |
| 2021-10-06 | $224.97 | $225.37 | $222.50 | $225.29 | $223.83 | 11,011 |
| 2021-10-05 | $226.96 | $227.97 | $226.14 | $226.34 | $224.88 | 13,247 |
| 2021-10-04 | $228.28 | $228.28 | $224.80 | $225.72 | $224.26 | 28,117 |
| 2021-10-01 | $226.81 | $229.47 | $223.76 | $228.10 | $226.63 | 26,658 |
| 2021-09-30 | $228.41 | $229.52 | $224.54 | $224.62 | $223.17 | 40,116 |
| 2021-09-29 | $228.47 | $228.51 | $227.19 | $227.45 | $225.98 | 19,125 |
| 2021-09-28 | $232.30 | $232.30 | $227.69 | $227.69 | $225.53 | 21,374 |
| 2021-09-27 | $230.39 | $233.50 | $230.39 | $232.24 | $230.04 | 11,540 |
| 2021-09-24 | $229.39 | $230.56 | $229.16 | $229.52 | $227.34 | 7,181 |
| 2021-09-23 | $229.11 | $231.62 | $228.70 | $230.42 | $228.24 | 6,468 |
| 2021-09-22 | $225.49 | $228.77 | $225.49 | $227.39 | $225.23 | 10,095 |
| 2021-09-21 | $226.00 | $226.00 | $223.83 | $224.05 | $221.92 | 7,984 |
| 2021-09-20 | $224.89 | $225.25 | $221.52 | $224.12 | $221.99 | 14,458 |
| 2021-09-17 | $228.58 | $228.68 | $226.97 | $228.61 | $226.44 | 3,374 |
| 2021-09-16 | $228.68 | $229.27 | $227.21 | $228.52 | $226.35 | 3,878 |
| 2021-09-15 | $227.28 | $228.89 | $226.67 | $228.86 | $226.69 | 4,604 |
| 2021-09-14 | $231.01 | $231.01 | $226.37 | $226.77 | $224.62 | 9,367 |
| 2021-09-13 | $230.40 | $230.40 | $227.24 | $229.32 | $227.14 | 9,060 |
| 2021-09-10 | $232.00 | $232.00 | $228.45 | $228.47 | $226.30 | 7,089 |
| 2021-09-09 | $230.75 | $232.33 | $230.59 | $230.59 | $228.40 | 3,182 |
| 2021-09-08 | $232.12 | $232.12 | $230.00 | $230.84 | $228.65 | 5,819 |
| 2021-09-07 | $235.34 | $235.34 | $232.44 | $232.44 | $230.24 | 17,879 |
| 2021-09-03 | $235.91 | $235.91 | $234.43 | $234.94 | $232.71 | 11,317 |
| 2021-09-02 | $236.00 | $236.94 | $235.99 | $236.23 | $233.99 | 9,894 |
| 2021-09-01 | $233.94 | $235.39 | $232.22 | $234.76 | $232.53 | 26,965 |
| 2021-08-31 | $232.83 | $233.66 | $232.09 | $233.14 | $230.93 | 11,060 |
| 2021-08-30 | $234.81 | $235.00 | $233.35 | $233.48 | $231.27 | 8,088 |
| 2021-08-27 | $228.38 | $234.17 | $228.38 | $233.59 | $231.37 | 17,912 |
| 2021-08-26 | $229.50 | $229.50 | $227.56 | $227.56 | $225.40 | 4,496 |
| 2021-08-25 | $229.32 | $230.98 | $229.32 | $229.97 | $227.79 | 6,075 |
| 2021-08-24 | $228.82 | $228.96 | $228.00 | $228.91 | $226.74 | 5,817 |
| 2021-08-23 | $226.86 | $228.02 | $226.48 | $227.86 | $225.69 | 6,266 |
| 2021-08-20 | $221.27 | $224.96 | $221.22 | $224.74 | $222.60 | 11,733 |
| 2021-08-19 | $220.87 | $222.15 | $220.66 | $221.10 | $219.01 | 8,294 |
| 2021-08-18 | $224.53 | $226.00 | $222.95 | $223.07 | $220.95 | 26,205 |
| 2021-08-17 | $226.28 | $226.28 | $222.69 | $224.45 | $222.32 | 10,960 |
| 2021-08-16 | $227.96 | $228.68 | $226.86 | $227.93 | $225.77 | 10,930 |
| 2021-08-13 | $231.01 | $231.01 | $228.80 | $228.80 | $226.63 | 6,526 |
| 2021-08-12 | $231.48 | $231.48 | $229.98 | $230.47 | $228.28 | 7,136 |
| 2021-08-11 | $231.15 | $231.20 | $228.60 | $231.20 | $229.01 | 4,870 |
| 2021-08-10 | $230.00 | $231.00 | $230.00 | $230.65 | $228.46 | 5,818 |
| 2021-08-09 | $231.44 | $231.44 | $229.73 | $229.81 | $227.63 | 9,110 |
| 2021-08-06 | $231.00 | $232.00 | $229.71 | $231.37 | $229.17 | 6,697 |
| 2021-08-05 | $227.50 | $229.36 | $227.50 | $229.36 | $227.18 | 4,626 |
| 2021-08-04 | $227.30 | $228.56 | $226.41 | $226.50 | $224.35 | 11,350 |
| 2021-08-03 | $228.74 | $228.97 | $225.95 | $228.80 | $226.63 | 8,885 |
| 2021-08-02 | $229.25 | $231.33 | $227.35 | $227.40 | $225.24 | 16,736 |
| 2021-07-30 | $226.47 | $229.62 | $226.47 | $228.17 | $226.00 | 48,373 |
| 2021-07-29 | $226.27 | $229.00 | $226.27 | $227.67 | $225.51 | 23,881 |
| 2021-07-28 | $223.65 | $225.95 | $222.15 | $224.85 | $222.72 | 7,736 |
| 2021-07-27 | $223.62 | $223.62 | $220.69 | $222.51 | $220.39 | 11,726 |
| 2021-07-26 | $224.20 | $225.74 | $223.40 | $224.30 | $222.17 | 8,899 |
| 2021-07-23 | $222.90 | $223.71 | $221.03 | $223.49 | $221.37 | 8,663 |
| 2021-07-22 | $224.32 | $224.32 | $221.39 | $221.58 | $219.48 | 10,552 |
| 2021-07-21 | $223.28 | $225.25 | $223.28 | $225.07 | $222.93 | 8,874 |
| 2021-07-20 | $216.13 | $222.92 | $216.13 | $221.85 | $219.74 | 9,891 |
| 2021-07-19 | $214.08 | $217.85 | $212.99 | $215.11 | $213.07 | 23,678 |
| 2021-07-16 | $221.38 | $221.57 | $217.37 | $217.68 | $215.62 | 8,227 |
| 2021-07-15 | $220.38 | $220.83 | $217.64 | $219.70 | $217.61 | 24,443 |
| 2021-07-14 | $224.98 | $225.59 | $221.13 | $221.13 | $219.04 | 12,048 |
| 2021-07-13 | $227.23 | $227.23 | $224.01 | $224.01 | $221.88 | 12,567 |
| 2021-07-12 | $226.96 | $227.85 | $225.85 | $227.69 | $225.53 | 14,476 |
| 2021-07-09 | $224.64 | $227.28 | $224.64 | $227.26 | $225.10 | 17,317 |
| 2021-07-08 | $220.33 | $224.09 | $220.21 | $222.05 | $219.95 | 15,672 |
| 2021-07-07 | $225.23 | $226.34 | $223.50 | $224.86 | $222.72 | 18,734 |
| 2021-07-06 | $228.33 | $228.33 | $223.39 | $225.85 | $223.71 | 18,569 |
| 2021-07-02 | $230.71 | $230.71 | $227.47 | $227.71 | $225.55 | 13,127 |
| 2021-07-01 | $229.41 | $230.10 | $229.19 | $229.40 | $227.22 | 36,256 |
| 2021-06-30 | $228.45 | $228.92 | $227.61 | $228.71 | $226.54 | 13,424 |
| 2021-06-29 | $229.63 | $230.20 | $228.45 | $228.80 | $226.63 | 9,324 |
| 2021-06-28 | $229.85 | $230.08 | $227.82 | $229.09 | $226.91 | 8,677 |
| 2021-06-25 | $229.58 | $230.88 | $229.26 | $229.26 | $227.08 | 11,430 |
| 2021-06-24 | $227.46 | $229.36 | $226.95 | $229.08 | $226.91 | 9,138 |
| 2021-06-23 | $226.20 | $227.72 | $225.96 | $226.38 | $224.01 | 7,557 |
| 2021-06-22 | $224.26 | $225.93 | $222.87 | $225.91 | $223.54 | 6,617 |
| 2021-06-21 | $222.34 | $224.87 | $221.18 | $224.52 | $222.17 | 10,349 |
| 2021-06-18 | $222.71 | $223.39 | $220.00 | $220.66 | $218.35 | 8,067 |
| 2021-06-17 | $227.24 | $227.24 | $223.93 | $225.43 | $223.07 | 7,524 |
| 2021-06-16 | $227.22 | $227.71 | $225.67 | $227.43 | $225.05 | 9,503 |
| 2021-06-15 | $228.37 | $228.37 | $226.48 | $227.73 | $225.35 | 5,292 |
| 2021-06-14 | $228.88 | $229.21 | $227.35 | $227.82 | $225.44 | 7,677 |
| 2021-06-11 | $226.51 | $228.08 | $226.51 | $228.08 | $225.70 | 8,159 |
| 2021-06-10 | $229.14 | $229.14 | $225.79 | $225.79 | $223.43 | 8,806 |
| 2021-06-09 | $231.45 | $231.45 | $228.44 | $228.44 | $226.05 | 5,693 |
| 2021-06-08 | $229.16 | $231.00 | $228.21 | $230.55 | $228.14 | 16,025 |
| 2021-06-07 | $226.79 | $228.22 | $226.75 | $228.00 | $225.62 | 6,704 |
| 2021-06-04 | $225.85 | $226.04 | $225.23 | $225.89 | $223.53 | 4,853 |
| 2021-06-03 | $225.80 | $225.80 | $223.49 | $224.82 | $222.47 | 6,458 |
| 2021-06-02 | $228.94 | $228.94 | $226.64 | $226.92 | $224.55 | 20,020 |
| 2021-06-01 | $226.97 | $228.60 | $226.42 | $228.06 | $225.68 | 12,767 |
| 2021-05-28 | $227.19 | $227.19 | $225.01 | $225.50 | $223.14 | 10,117 |
| 2021-05-27 | $225.33 | $226.47 | $225.04 | $226.02 | $223.66 | 8,279 |
| 2021-05-26 | $221.14 | $224.43 | $221.14 | $224.31 | $221.96 | 8,665 |
| 2021-05-25 | $222.41 | $223.54 | $219.99 | $220.01 | $217.71 | 10,321 |
| 2021-05-24 | $220.57 | $222.19 | $220.57 | $221.24 | $218.93 | 8,544 |
| 2021-05-21 | $221.65 | $221.65 | $219.68 | $219.75 | $217.45 | 4,606 |
| 2021-05-20 | $218.50 | $219.52 | $217.39 | $219.25 | $216.96 | 16,225 |
| 2021-05-19 | $215.10 | $217.94 | $214.33 | $217.70 | $215.42 | 8,321 |
| 2021-05-18 | $221.35 | $222.22 | $218.87 | $219.03 | $216.74 | 9,122 |
| 2021-05-17 | $219.85 | $220.76 | $218.52 | $220.71 | $218.40 | 8,619 |
| 2021-05-14 | $218.22 | $221.19 | $217.89 | $221.16 | $218.85 | 19,615 |
| 2021-05-13 | $212.77 | $217.01 | $212.77 | $216.30 | $214.04 | 16,738 |
| 2021-05-12 | $217.56 | $218.18 | $211.66 | $211.91 | $209.70 | 12,530 |
| 2021-05-11 | $215.35 | $219.79 | $215.00 | $219.17 | $216.88 | 18,683 |
| 2021-05-10 | $226.08 | $226.08 | $220.13 | $220.13 | $217.83 | 12,840 |
| 2021-05-07 | $223.76 | $226.03 | $223.76 | $225.95 | $223.58 | 8,617 |
| 2021-05-06 | $223.18 | $223.44 | $220.00 | $223.44 | $221.11 | 9,687 |
| 2021-05-05 | $225.05 | $225.05 | $221.93 | $222.95 | $220.62 | 13,900 |
| 2021-05-04 | $225.10 | $225.10 | $222.00 | $223.97 | $221.63 | 8,599 |
| 2021-05-03 | $227.28 | $227.28 | $225.63 | $226.04 | $223.68 | 13,614 |
| 2021-04-30 | $226.18 | $227.36 | $224.67 | $225.24 | $222.88 | 9,268 |
| 2021-04-29 | $230.58 | $230.58 | $226.50 | $228.13 | $225.74 | 6,421 |
| 2021-04-28 | $227.91 | $229.00 | $227.12 | $228.56 | $226.17 | 8,703 |
| 2021-04-27 | $229.74 | $230.00 | $228.44 | $228.58 | $226.19 | 6,346 |
| 2021-04-26 | $227.82 | $229.06 | $227.82 | $228.65 | $226.26 | 12,664 |
| 2021-04-23 | $224.60 | $227.58 | $224.60 | $226.68 | $224.31 | 11,343 |
| 2021-04-22 | $224.54 | $225.47 | $222.70 | $222.91 | $220.58 | 10,664 |
| 2021-04-21 | $218.20 | $223.49 | $217.93 | $223.43 | $221.10 | 6,612 |
| 2021-04-20 | $223.04 | $223.04 | $217.00 | $218.42 | $216.14 | 16,376 |
| 2021-04-19 | $225.79 | $225.79 | $221.52 | $222.83 | $220.50 | 14,616 |
| 2021-04-16 | $226.71 | $226.73 | $224.81 | $226.28 | $223.91 | 10,597 |
| 2021-04-15 | $226.65 | $226.65 | $223.95 | $225.53 | $223.17 | 9,230 |
| 2021-04-14 | $223.91 | $226.81 | $223.91 | $224.34 | $221.99 | 13,225 |
| 2021-04-13 | $224.29 | $224.29 | $221.00 | $223.09 | $220.76 | 9,593 |
| 2021-04-12 | $224.32 | $224.32 | $222.60 | $223.80 | $221.46 | 16,819 |
| 2021-04-09 | $223.55 | $224.11 | $221.98 | $223.56 | $221.22 | 11,280 |
| 2021-04-08 | $223.65 | $223.65 | $221.18 | $223.39 | $221.05 | 9,937 |
| 2021-04-07 | $226.00 | $226.00 | $221.54 | $221.79 | $219.47 | 11,216 |
| 2021-04-06 | $225.95 | $227.62 | $225.47 | $225.70 | $223.34 | 15,835 |
| 2021-04-05 | $227.94 | $227.94 | $225.00 | $226.19 | $223.82 | 24,504 |
| 2021-04-01 | $222.82 | $224.90 | $222.28 | $224.90 | $222.55 | 19,089 |
| 2021-03-31 | $220.32 | $222.54 | $220.32 | $221.03 | $218.72 | 13,703 |
| 2021-03-30 | $215.50 | $219.25 | $214.70 | $218.30 | $216.02 | 9,867 |
| 2021-03-29 | $220.85 | $223.08 | $215.90 | $215.97 | $213.71 | 19,360 |
| 2021-03-26 | $218.62 | $221.20 | $217.25 | $221.20 | $218.89 | 21,040 |
| 2021-03-25 | $209.29 | $217.44 | $208.87 | $216.39 | $213.98 | 13,771 |
| 2021-03-24 | $218.97 | $220.05 | $211.85 | $211.86 | $209.50 | 15,463 |
| 2021-03-23 | $222.68 | $222.68 | $215.44 | $216.28 | $213.87 | 10,934 |
| 2021-03-22 | $226.38 | $226.38 | $223.05 | $223.73 | $221.24 | 11,497 |
| 2021-03-19 | $223.85 | $226.46 | $222.00 | $225.19 | $222.68 | 17,380 |
| 2021-03-18 | $229.29 | $230.29 | $223.27 | $223.66 | $221.17 | 17,923 |
| 2021-03-17 | $227.73 | $230.82 | $226.74 | $230.38 | $227.81 | 13,851 |
| 2021-03-16 | $232.07 | $232.07 | $227.49 | $228.65 | $226.10 | 22,605 |
| 2021-03-15 | $230.99 | $231.85 | $229.82 | $231.85 | $229.26 | 21,178 |
| 2021-03-12 | $229.57 | $231.38 | $229.35 | $231.18 | $228.60 | 22,899 |
| 2021-03-11 | $228.81 | $230.22 | $227.71 | $230.06 | $227.49 | 33,122 |
| 2021-03-10 | $224.80 | $227.62 | $223.81 | $226.08 | $223.56 | 20,001 |
| 2021-03-09 | $221.44 | $223.96 | $220.56 | $222.30 | $219.82 | 16,411 |
| 2021-03-08 | $216.78 | $220.38 | $215.89 | $217.51 | $215.08 | 16,749 |
| 2021-03-05 | $214.71 | $215.75 | $206.32 | $215.75 | $213.34 | 23,871 |
| 2021-03-04 | $217.67 | $217.67 | $208.73 | $211.69 | $209.33 | 29,966 |
| 2021-03-03 | $221.86 | $222.86 | $218.57 | $218.57 | $216.13 | 20,033 |
| 2021-03-02 | $225.58 | $225.58 | $220.68 | $220.68 | $218.22 | 21,041 |
| 2021-03-01 | $222.74 | $225.20 | $222.06 | $225.01 | $222.50 | 18,354 |
| 2021-02-26 | $219.84 | $221.30 | $214.85 | $218.16 | $215.73 | 28,351 |
| 2021-02-25 | $227.50 | $227.51 | $218.68 | $218.80 | $216.36 | 29,987 |
| 2021-02-24 | $221.48 | $227.04 | $221.48 | $227.04 | $224.51 | 14,690 |
| 2021-02-23 | $221.59 | $221.83 | $216.02 | $221.06 | $218.59 | 39,492 |
| 2021-02-22 | $224.49 | $226.32 | $223.61 | $224.13 | $221.63 | 17,318 |
| 2021-02-19 | $224.54 | $227.36 | $223.87 | $225.95 | $223.43 | 17,079 |
| 2021-02-18 | $224.86 | $224.86 | $221.70 | $222.62 | $220.13 | 15,010 |
| 2021-02-17 | $226.18 | $226.61 | $223.83 | $226.61 | $224.08 | 18,559 |
| 2021-02-16 | $232.26 | $232.26 | $227.95 | $228.07 | $225.53 | 45,474 |
| 2021-02-12 | $229.63 | $230.51 | $228.24 | $230.24 | $227.67 | 19,326 |
| 2021-02-11 | $230.75 | $230.97 | $226.06 | $229.79 | $227.23 | 31,460 |
| 2021-02-10 | $231.98 | $232.03 | $228.29 | $228.76 | $226.21 | 32,462 |
| 2021-02-09 | $228.16 | $231.42 | $227.54 | $230.59 | $228.02 | 109,982 |
| 2021-02-08 | $223.72 | $228.09 | $223.72 | $228.09 | $225.55 | 21,677 |
| 2021-02-05 | $220.64 | $221.49 | $218.77 | $221.48 | $219.01 | 17,273 |
| 2021-02-04 | $215.55 | $217.96 | $215.55 | $217.93 | $215.50 | 9,914 |
| 2021-02-03 | $215.48 | $215.48 | $212.34 | $214.68 | $212.29 | 15,126 |
| 2021-02-02 | $215.52 | $215.52 | $212.87 | $214.58 | $212.19 | 18,118 |
| 2021-02-01 | $211.06 | $213.70 | $208.33 | $213.31 | $210.93 | 13,216 |
| 2021-01-29 | $214.97 | $214.97 | $208.02 | $208.86 | $206.53 | 26,583 |
| 2021-01-28 | $216.38 | $218.16 | $210.85 | $212.37 | $210.00 | 16,243 |
| 2021-01-27 | $215.63 | $218.68 | $213.99 | $216.22 | $213.81 | 15,381 |
| 2021-01-26 | $219.01 | $219.01 | $215.70 | $217.10 | $214.68 | 18,592 |
| 2021-01-25 | $217.44 | $222.27 | $215.54 | $217.39 | $214.97 | 18,019 |
| 2021-01-22 | $212.80 | $216.70 | $212.42 | $216.70 | $214.28 | 10,674 |
| 2021-01-21 | $217.06 | $217.57 | $214.02 | $214.28 | $211.89 | 9,241 |
| 2021-01-20 | $216.10 | $217.50 | $215.16 | $216.18 | $213.77 | 13,313 |
| 2021-01-19 | $214.56 | $214.88 | $213.13 | $214.74 | $212.34 | 11,693 |
| 2021-01-15 | $213.45 | $213.45 | $211.00 | $211.79 | $209.43 | 13,471 |
| 2021-01-14 | $212.60 | $216.37 | $212.42 | $215.64 | $213.24 | 23,495 |
| 2021-01-13 | $212.71 | $212.71 | $210.96 | $210.96 | $208.61 | 11,136 |
| 2021-01-12 | $210.69 | $212.47 | $210.38 | $212.46 | $210.09 | 16,493 |
| 2021-01-11 | $207.56 | $209.82 | $207.00 | $209.55 | $207.21 | 22,615 |
| 2021-01-08 | $212.22 | $212.22 | $206.91 | $208.98 | $206.65 | 14,470 |
| 2021-01-07 | $208.81 | $210.43 | $207.90 | $210.42 | $208.07 | 12,793 |
| 2021-01-06 | $201.14 | $208.32 | $201.14 | $207.02 | $204.71 | 10,784 |
| 2021-01-05 | $194.39 | $200.06 | $194.39 | $198.92 | $196.70 | 10,273 |
| 2021-01-04 | $197.65 | $198.72 | $192.88 | $195.16 | $192.98 | 24,842 |
| 2020-12-31 | $197.08 | $197.41 | $195.25 | $196.68 | $194.49 | 11,769 |
| 2020-12-30 | $195.96 | $197.75 | $195.96 | $197.10 | $194.90 | 23,143 |
| 2020-12-29 | $198.71 | $198.71 | $194.05 | $194.83 | $192.66 | 14,667 |
| 2020-12-28 | $200.93 | $200.93 | $198.46 | $198.52 | $196.31 | 12,626 |
| 2020-12-24 | $198.66 | $199.26 | $197.63 | $198.62 | $196.41 | 7,452 |
| 2020-12-23 | $198.99 | $199.38 | $198.28 | $198.78 | $196.56 | 12,170 |
| 2020-12-22 | $196.82 | $198.05 | $195.79 | $197.85 | $195.64 | 13,136 |
| 2020-12-21 | $194.71 | $196.28 | $192.36 | $196.17 | $193.37 | 26,219 |
| 2020-12-18 | $197.74 | $198.52 | $195.90 | $195.90 | $193.10 | 10,164 |
| 2020-12-17 | $195.53 | $196.86 | $195.53 | $196.86 | $194.05 | 6,795 |
| 2020-12-16 | $195.97 | $195.97 | $193.90 | $194.53 | $191.75 | 8,993 |
| 2020-12-15 | $191.91 | $194.97 | $191.81 | $194.97 | $192.18 | 8,955 |
| 2020-12-14 | $192.08 | $192.59 | $190.42 | $190.42 | $187.70 | 14,319 |
| 2020-12-11 | $190.07 | $190.14 | $188.49 | $189.77 | $187.06 | 7,561 |
| 2020-12-10 | $189.01 | $190.60 | $187.66 | $190.49 | $187.77 | 10,043 |
| 2020-12-09 | $191.48 | $192.02 | $188.55 | $189.65 | $186.94 | 15,562 |
| 2020-12-08 | $187.53 | $190.05 | $187.53 | $190.05 | $187.33 | 7,418 |
| 2020-12-07 | $188.64 | $188.64 | $187.45 | $188.46 | $185.77 | 17,406 |
| 2020-12-04 | $185.49 | $188.48 | $185.49 | $188.31 | $185.62 | 15,354 |
| 2020-12-03 | $184.02 | $185.42 | $183.62 | $184.15 | $181.52 | 12,032 |
| 2020-12-02 | $182.60 | $183.23 | $181.81 | $183.23 | $180.61 | 7,424 |
| 2020-12-01 | $184.53 | $184.53 | $181.90 | $182.74 | $180.13 | 21,484 |
| 2020-11-30 | $184.00 | $184.00 | $180.78 | $181.39 | $178.80 | 53,999 |
| 2020-11-27 | $184.35 | $184.35 | $183.08 | $184.32 | $181.69 | 3,399 |
| 2020-11-25 | $184.40 | $184.40 | $182.63 | $183.88 | $181.25 | 12,381 |
| 2020-11-24 | $183.98 | $185.25 | $183.03 | $184.75 | $182.11 | 21,350 |
| 2020-11-23 | $180.00 | $182.30 | $179.70 | $181.50 | $178.90 | 19,603 |
| 2020-11-20 | $177.14 | $178.48 | $177.10 | $178.17 | $175.62 | 4,481 |
| 2020-11-19 | $177.64 | $178.28 | $176.24 | $178.16 | $175.61 | 7,825 |
| 2020-11-18 | $180.70 | $180.70 | $177.25 | $177.25 | $174.72 | 19,461 |
| 2020-11-17 | $177.61 | $180.00 | $175.93 | $179.67 | $177.10 | 13,778 |
| 2020-11-16 | $177.72 | $178.99 | $177.08 | $178.99 | $176.43 | 22,614 |
| 2020-11-13 | $172.40 | $175.20 | $172.40 | $174.41 | $171.92 | 8,282 |
| 2020-11-12 | $173.12 | $173.12 | $169.66 | $170.64 | $168.20 | 11,631 |
| 2020-11-11 | $175.53 | $175.53 | $172.64 | $174.28 | $171.79 | 15,991 |
| 2020-11-10 | $171.47 | $174.91 | $171.23 | $173.93 | $171.45 | 13,162 |
| 2020-11-09 | $170.60 | $176.40 | $170.39 | $170.53 | $168.09 | 44,712 |
| 2020-11-06 | $166.84 | $166.84 | $164.68 | $164.84 | $162.48 | 11,540 |
| 2020-11-05 | $163.80 | $166.64 | $163.11 | $166.20 | $163.82 | 17,686 |
| 2020-11-04 | $160.19 | $163.57 | $159.35 | $161.65 | $159.34 | 12,122 |
| 2020-11-03 | $159.78 | $162.20 | $159.66 | $161.41 | $159.10 | 615,528 |
| 2020-11-02 | $155.68 | $157.40 | $155.37 | $157.40 | $155.15 | 22,826 |
| 2020-10-30 | $156.48 | $156.48 | $153.22 | $154.61 | $152.40 | 26,694 |
| 2020-10-29 | $154.01 | $157.24 | $153.22 | $156.49 | $154.25 | 17,580 |
| 2020-10-28 | $155.81 | $156.00 | $154.28 | $154.28 | $152.08 | 18,916 |
| 2020-10-27 | $160.61 | $160.61 | $159.05 | $159.05 | $156.78 | 7,812 |
| 2020-10-26 | $161.93 | $161.97 | $158.67 | $160.38 | $158.09 | 11,914 |
| 2020-10-23 | $163.75 | $164.10 | $162.39 | $163.79 | $161.45 | 9,283 |
| 2020-10-22 | $161.58 | $163.20 | $161.58 | $163.07 | $160.74 | 17,146 |
| 2020-10-21 | $162.73 | $162.86 | $161.36 | $161.40 | $159.09 | 6,591 |
| 2020-10-20 | $162.63 | $163.80 | $161.96 | $162.21 | $159.89 | 11,459 |
| 2020-10-19 | $164.47 | $164.60 | $161.57 | $161.57 | $159.26 | 12,025 |
| 2020-10-16 | $164.45 | $164.77 | $163.50 | $163.50 | $161.16 | 11,705 |
| 2020-10-15 | $160.75 | $164.30 | $160.05 | $164.24 | $161.89 | 10,781 |
| 2020-10-14 | $163.77 | $164.51 | $162.46 | $162.51 | $160.19 | 43,375 |
| 2020-10-13 | $163.80 | $164.02 | $162.60 | $164.02 | $161.68 | 666,074 |
| 2020-10-12 | $164.29 | $165.02 | $163.61 | $164.67 | $162.32 | 10,540 |
| 2020-10-09 | $163.18 | $163.87 | $162.56 | $163.51 | $161.17 | 14,404 |
| 2020-10-08 | $161.43 | $162.11 | $161.21 | $161.91 | $159.60 | 10,107 |
| 2020-10-07 | $160.40 | $160.62 | $159.20 | $160.06 | $157.77 | 12,931 |
| 2020-10-06 | $159.50 | $161.54 | $158.15 | $158.25 | $155.98 | 16,825 |
| 2020-10-05 | $156.59 | $158.26 | $156.59 | $158.22 | $155.96 | 12,167 |
| 2020-10-02 | $150.98 | $155.50 | $150.98 | $155.07 | $152.85 | 12,858 |
| 2020-10-01 | $152.89 | $154.09 | $152.42 | $154.09 | $151.89 | 6,841 |
| 2020-09-30 | $151.85 | $153.62 | $151.28 | $152.04 | $149.87 | 18,683 |
| 2020-09-29 | $152.16 | $152.33 | $150.76 | $151.68 | $149.51 | 13,286 |
| 2020-09-28 | $149.89 | $152.42 | $149.89 | $151.93 | $149.76 | 7,250 |
| 2020-09-25 | $146.03 | $148.24 | $146.03 | $148.14 | $146.03 | 6,225 |
| 2020-09-24 | $145.58 | $148.64 | $145.38 | $146.66 | $144.56 | 3,831 |
| 2020-09-23 | $149.84 | $149.84 | $145.92 | $145.95 | $143.86 | 3,273 |
| 2020-09-22 | $149.04 | $149.88 | $147.87 | $149.88 | $147.73 | 9,453 |
| 2020-09-21 | $150.00 | $150.05 | $146.71 | $148.20 | $146.08 | 5,788 |
| 2020-09-18 | $154.69 | $154.91 | $151.56 | $152.71 | $150.53 | 6,685 |
| 2020-09-17 | $153.37 | $154.09 | $152.80 | $153.81 | $151.62 | 10,355 |
| 2020-09-16 | $155.10 | $156.73 | $155.07 | $155.07 | $152.86 | 5,510 |
| 2020-09-15 | $155.41 | $155.49 | $154.24 | $154.37 | $152.16 | 6,862 |
| 2020-09-14 | $153.10 | $154.29 | $153.10 | $154.29 | $152.08 | 4,455 |
| 2020-09-11 | $153.47 | $153.47 | $150.77 | $151.80 | $149.63 | 7,360 |
| 2020-09-10 | $155.88 | $155.88 | $153.13 | $153.24 | $150.76 | 6,226 |
| 2020-09-09 | $154.25 | $155.45 | $153.75 | $154.81 | $152.31 | 8,282 |
| 2020-09-08 | $153.69 | $155.08 | $152.85 | $152.85 | $150.38 | 10,654 |
| 2020-09-04 | $159.35 | $159.63 | $153.98 | $156.22 | $153.70 | 10,722 |
| 2020-09-03 | $162.64 | $162.64 | $157.26 | $157.86 | $155.31 | 7,904 |
| 2020-09-02 | $161.58 | $163.28 | $160.31 | $162.88 | $160.25 | 8,532 |
| 2020-09-01 | $158.84 | $160.52 | $158.51 | $160.52 | $157.92 | 8,856 |
| 2020-08-31 | $160.71 | $160.71 | $158.85 | $158.85 | $156.28 | 23,092 |
| 2020-08-28 | $160.79 | $160.81 | $160.07 | $160.81 | $158.21 | 8,302 |
| 2020-08-27 | $160.03 | $160.94 | $159.29 | $159.67 | $157.09 | 7,524 |
| 2020-08-26 | $160.34 | $160.34 | $159.55 | $159.58 | $157.00 | 11,631 |
| 2020-08-25 | $161.23 | $161.23 | $159.25 | $160.44 | $157.85 | 5,277 |
| 2020-08-24 | $159.85 | $160.08 | $159.37 | $160.08 | $157.50 | 5,929 |
| 2020-08-21 | $158.89 | $159.22 | $157.75 | $158.56 | $156.00 | 10,423 |
| 2020-08-20 | $159.00 | $160.50 | $159.00 | $159.56 | $156.98 | 5,306 |
| 2020-08-19 | $161.26 | $162.05 | $160.42 | $160.53 | $157.94 | 7,800 |
| 2020-08-18 | $162.12 | $162.12 | $160.31 | $160.31 | $157.72 | 5,279 |
| 2020-08-17 | $161.84 | $162.21 | $161.19 | $161.89 | $159.28 | 3,178 |
| 2020-08-14 | $161.06 | $161.69 | $160.67 | $161.30 | $158.69 | 9,371 |
| 2020-08-13 | $162.29 | $162.62 | $161.66 | $161.73 | $159.12 | 4,792 |
| 2020-08-12 | $163.51 | $163.51 | $161.50 | $162.41 | $159.79 | 6,734 |
| 2020-08-11 | $163.59 | $164.33 | $161.30 | $161.31 | $158.70 | 11,287 |
| 2020-08-10 | $161.84 | $163.15 | $161.79 | $161.80 | $159.19 | 11,140 |
| 2020-08-07 | $158.87 | $161.31 | $158.87 | $161.28 | $158.67 | 2,931 |
| 2020-08-06 | $160.01 | $160.01 | $158.59 | $159.30 | $156.72 | 7,385 |
| 2020-08-05 | $158.40 | $159.83 | $158.22 | $159.73 | $157.15 | 6,160 |
| 2020-08-04 | $156.50 | $156.82 | $155.38 | $156.82 | $154.29 | 2,359 |
| 2020-08-03 | $154.79 | $156.54 | $154.42 | $156.47 | $153.94 | 7,044 |
| 2020-07-31 | $154.45 | $154.45 | $151.37 | $153.97 | $151.48 | 11,874 |
| 2020-07-30 | $153.25 | $155.44 | $152.93 | $154.97 | $152.47 | 8,462 |
| 2020-07-29 | $154.02 | $155.10 | $153.74 | $155.10 | $152.59 | 4,030 |
| 2020-07-28 | $151.95 | $152.95 | $151.32 | $151.32 | $148.88 | 3,061 |
| 2020-07-27 | $150.47 | $152.50 | $150.08 | $152.50 | $150.04 | 5,580 |
| 2020-07-24 | $151.61 | $151.88 | $150.00 | $150.10 | $147.67 | 5,930 |
| 2020-07-23 | $152.21 | $154.67 | $151.94 | $152.84 | $150.37 | 9,469 |
| 2020-07-22 | $150.97 | $152.22 | $150.97 | $152.02 | $149.56 | 6,611 |
| 2020-07-21 | $150.91 | $152.09 | $150.78 | $151.29 | $148.85 | 6,863 |
| 2020-07-20 | $149.37 | $149.51 | $148.62 | $149.46 | $147.05 | 9,133 |
| 2020-07-17 | $149.38 | $150.29 | $148.49 | $149.55 | $147.13 | 5,450 |
| 2020-07-16 | $149.34 | $149.59 | $148.45 | $149.12 | $146.71 | 15,740 |
| 2020-07-15 | $148.93 | $150.80 | $148.93 | $150.31 | $147.88 | 14,854 |
| 2020-07-14 | $142.81 | $145.42 | $142.41 | $145.42 | $143.07 | 10,133 |
| 2020-07-13 | $146.12 | $148.11 | $143.57 | $143.67 | $141.35 | 23,611 |
| 2020-07-10 | $142.20 | $145.07 | $142.20 | $145.07 | $142.73 | 24,300 |
| 2020-07-09 | $144.83 | $145.10 | $141.03 | $142.44 | $140.14 | 8,556 |
| 2020-07-08 | $144.26 | $145.31 | $143.70 | $144.82 | $142.48 | 3,765 |
| 2020-07-07 | $145.64 | $146.43 | $144.00 | $144.22 | $141.89 | 14,152 |
| 2020-07-06 | $148.60 | $148.62 | $146.61 | $146.80 | $144.43 | 16,226 |
| 2020-07-02 | $148.00 | $148.24 | $145.57 | $145.60 | $143.25 | 9,459 |
| 2020-07-01 | $146.62 | $147.30 | $144.45 | $144.82 | $142.48 | 13,973 |
| 2020-06-30 | $143.81 | $146.43 | $143.79 | $146.17 | $143.81 | 14,785 |
| 2020-06-29 | $140.77 | $144.80 | $140.34 | $144.26 | $141.93 | 9,595 |
| 2020-06-26 | $142.29 | $142.29 | $138.72 | $138.76 | $136.52 | 36,027 |
| 2020-06-25 | $140.27 | $143.32 | $139.52 | $143.32 | $141.00 | 9,421 |
| 2020-06-24 | $144.42 | $144.42 | $139.81 | $141.15 | $138.74 | 18,006 |
| 2020-06-23 | $147.09 | $147.09 | $145.43 | $146.10 | $143.60 | 8,745 |
| 2020-06-22 | $143.43 | $145.23 | $143.23 | $145.23 | $142.75 | 13,600 |
| 2020-06-19 | $147.35 | $147.80 | $143.84 | $143.91 | $141.45 | 5,835 |
| 2020-06-18 | $144.69 | $146.48 | $144.69 | $145.17 | $142.69 | 11,214 |
| 2020-06-17 | $148.54 | $148.54 | $146.04 | $146.04 | $143.54 | 6,019 |
| 2020-06-16 | $150.33 | $150.33 | $147.43 | $147.75 | $145.22 | 11,313 |
| 2020-06-15 | $136.78 | $145.72 | $136.57 | $144.44 | $141.97 | 20,578 |
| 2020-06-12 | $143.19 | $144.12 | $137.30 | $140.97 | $138.56 | 17,239 |
| 2020-06-11 | $143.05 | $143.28 | $137.88 | $138.27 | $135.91 | 20,698 |
| 2020-06-10 | $152.94 | $152.94 | $149.24 | $149.36 | $146.81 | 15,212 |
| 2020-06-09 | $153.90 | $154.18 | $152.39 | $153.26 | $150.64 | 14,342 |
| 2020-06-08 | $157.20 | $157.59 | $155.66 | $155.92 | $153.25 | 17,667 |
| 2020-06-05 | $155.05 | $156.82 | $154.36 | $154.87 | $152.22 | 25,415 |
| 2020-06-04 | $147.90 | $150.24 | $146.75 | $149.24 | $146.69 | 11,835 |
| 2020-06-03 | $145.76 | $149.15 | $145.76 | $148.37 | $145.83 | 14,443 |
| 2020-06-02 | $143.58 | $143.93 | $142.62 | $143.66 | $141.20 | 9,016 |
| 2020-06-01 | $141.32 | $143.83 | $141.32 | $142.72 | $140.28 | 17,158 |
| 2020-05-29 | $141.08 | $141.14 | $139.00 | $140.98 | $138.57 | 13,320 |
| 2020-05-28 | $148.31 | $148.31 | $141.63 | $142.21 | $139.78 | 39,294 |
| 2020-05-27 | $144.35 | $146.58 | $141.15 | $146.57 | $144.06 | 27,353 |
| 2020-05-26 | $141.37 | $142.31 | $141.14 | $141.43 | $139.01 | 12,291 |
| 2020-05-22 | $135.77 | $136.56 | $134.72 | $136.55 | $134.21 | 7,696 |
| 2020-05-21 | $135.59 | $136.21 | $134.52 | $135.64 | $133.32 | 7,216 |
| 2020-05-20 | $134.14 | $136.22 | $134.14 | $135.59 | $133.27 | 8,182 |
| 2020-05-19 | $133.92 | $134.67 | $131.76 | $131.76 | $129.51 | 8,261 |
| 2020-05-18 | $130.61 | $134.49 | $130.12 | $133.98 | $131.69 | 20,984 |
| 2020-05-15 | $122.35 | $125.87 | $122.35 | $125.56 | $123.41 | 12,007 |
| 2020-05-14 | $120.61 | $123.67 | $118.21 | $123.67 | $121.56 | 23,125 |
| 2020-05-13 | $127.12 | $127.17 | $121.51 | $123.13 | $121.02 | 16,724 |
| 2020-05-12 | $133.56 | $133.56 | $127.88 | $127.90 | $125.71 | 8,514 |
| 2020-05-11 | $132.71 | $134.15 | $131.92 | $133.13 | $130.85 | 11,824 |
| 2020-05-08 | $131.88 | $134.75 | $131.88 | $134.75 | $132.45 | 10,337 |
| 2020-05-07 | $129.89 | $130.67 | $129.59 | $129.78 | $127.56 | 11,119 |
| 2020-05-06 | $129.87 | $130.39 | $128.28 | $128.28 | $126.09 | 8,748 |
| 2020-05-05 | $129.96 | $131.92 | $128.89 | $129.02 | $126.81 | 18,025 |
| 2020-05-04 | $126.55 | $128.05 | $125.09 | $127.56 | $125.38 | 5,984 |
| 2020-05-01 | $130.05 | $130.32 | $127.01 | $127.84 | $125.65 | 11,755 |
| 2020-04-30 | $136.67 | $136.67 | $133.02 | $133.02 | $130.75 | 35,108 |
| 2020-04-29 | $135.52 | $139.94 | $134.56 | $139.14 | $136.76 | 19,991 |
| 2020-04-28 | $133.08 | $133.28 | $131.32 | $131.95 | $129.69 | 24,788 |
| 2020-04-27 | $126.64 | $130.42 | $126.56 | $129.58 | $127.36 | 20,413 |
| 2020-04-24 | $124.37 | $125.55 | $123.08 | $124.96 | $122.82 | 13,303 |
| 2020-04-23 | $123.18 | $124.90 | $122.97 | $123.33 | $121.22 | 25,313 |
| 2020-04-22 | $123.08 | $123.53 | $121.75 | $122.08 | $119.99 | 10,778 |
| 2020-04-21 | $120.57 | $121.77 | $119.63 | $120.85 | $118.78 | 32,142 |
| 2020-04-20 | $123.96 | $125.58 | $123.20 | $123.58 | $121.47 | 52,830 |
| 2020-04-17 | $124.71 | $126.48 | $124.58 | $125.99 | $123.84 | 60,405 |
| 2020-04-16 | $121.46 | $122.06 | $118.57 | $120.92 | $118.85 | 15,910 |
| 2020-04-15 | $122.94 | $123.44 | $120.31 | $121.03 | $118.96 | 36,181 |
| 2020-04-14 | $127.41 | $127.78 | $125.35 | $126.98 | $124.81 | 13,700 |
| 2020-04-13 | $127.97 | $127.97 | $122.97 | $124.18 | $122.06 | 28,441 |
| 2020-04-09 | $126.36 | $129.05 | $126.08 | $128.36 | $126.16 | 23,741 |
| 2020-04-08 | $120.08 | $123.63 | $119.28 | $122.87 | $120.77 | 14,460 |
| 2020-04-07 | $121.88 | $123.25 | $117.78 | $118.09 | $116.07 | 22,306 |
| 2020-04-06 | $112.33 | $118.13 | $112.33 | $117.58 | $115.57 | 26,578 |
| 2020-04-03 | $111.51 | $112.51 | $106.75 | $108.40 | $106.55 | 23,443 |
| 2020-04-02 | $109.90 | $113.83 | $108.97 | $111.93 | $110.02 | 37,929 |
| 2020-04-01 | $114.04 | $114.33 | $109.43 | $110.41 | $108.52 | 25,024 |
| 2020-03-31 | $119.41 | $120.51 | $116.72 | $118.42 | $116.39 | 19,566 |
| 2020-03-30 | $117.40 | $119.62 | $115.64 | $119.35 | $117.31 | 78,918 |
| 2020-03-27 | $116.90 | $118.79 | $115.04 | $116.23 | $114.24 | 35,550 |
| 2020-03-26 | $114.72 | $121.82 | $114.72 | $121.34 | $119.27 | 64,488 |
| 2020-03-25 | $113.74 | $117.76 | $109.82 | $113.58 | $111.64 | 53,237 |
| 2020-03-24 | $109.11 | $112.49 | $107.35 | $112.23 | $110.31 | 41,028 |
| 2020-03-23 | $103.95 | $105.08 | $99.36 | $102.68 | $100.92 | 53,040 |
| 2020-03-20 | $110.08 | $112.00 | $103.36 | $103.52 | $101.75 | 53,430 |
| 2020-03-19 | $102.01 | $110.36 | $100.37 | $108.69 | $106.83 | 76,729 |
| 2020-03-18 | $106.29 | $109.32 | $99.67 | $103.66 | $101.89 | 48,951 |
| 2020-03-17 | $108.59 | $113.66 | $104.36 | $113.25 | $111.31 | 117,556 |
| 2020-03-16 | $110.97 | $114.03 | $105.08 | $105.24 | $103.44 | 90,432 |
| 2020-03-13 | $121.42 | $123.53 | $114.14 | $122.91 | $120.81 | 44,068 |
| 2020-03-12 | $120.29 | $123.03 | $114.76 | $114.76 | $112.80 | 88,900 |
| 2020-03-11 | $134.15 | $134.91 | $128.03 | $129.74 | $127.52 | 23,390 |
| 2020-03-10 | $137.99 | $137.99 | $131.58 | $137.47 | $135.12 | 47,050 |
| 2020-03-09 | $136.60 | $139.23 | $133.56 | $133.56 | $131.02 | 49,448 |
| 2020-03-06 | $145.64 | $148.06 | $143.60 | $147.21 | $144.41 | 17,057 |
| 2020-03-05 | $151.56 | $152.16 | $148.15 | $149.76 | $146.91 | 18,678 |
| 2020-03-04 | $151.91 | $154.73 | $150.70 | $154.73 | $151.78 | 12,640 |
| 2020-03-03 | $152.89 | $154.99 | $148.18 | $149.74 | $146.89 | 27,872 |
| 2020-03-02 | $149.18 | $152.26 | $147.44 | $152.26 | $149.36 | 21,514 |
| 2020-02-28 | $147.97 | $149.36 | $145.77 | $148.50 | $145.67 | 63,758 |
| 2020-02-27 | $154.15 | $156.40 | $151.00 | $151.05 | $148.17 | 47,813 |
| 2020-02-26 | $159.43 | $160.72 | $157.12 | $157.37 | $154.37 | 19,977 |
| 2020-02-25 | $164.53 | $164.53 | $158.38 | $158.85 | $155.82 | 23,607 |
| 2020-02-24 | $163.91 | $164.94 | $163.27 | $164.26 | $161.13 | 8,235 |
| 2020-02-21 | $170.08 | $170.25 | $168.57 | $169.01 | $165.79 | 3,525 |
| 2020-02-20 | $169.95 | $171.30 | $168.91 | $170.87 | $167.62 | 10,889 |
| 2020-02-19 | $170.27 | $170.75 | $170.03 | $170.19 | $166.95 | 6,619 |
| 2020-02-18 | $170.15 | $170.53 | $169.27 | $169.63 | $166.40 | 6,371 |
| 2020-02-14 | $171.02 | $171.15 | $170.21 | $170.47 | $167.22 | 13,801 |
| 2020-02-13 | $169.42 | $171.78 | $169.42 | $171.45 | $168.18 | 5,604 |
| 2020-02-12 | $170.61 | $170.61 | $169.61 | $170.57 | $167.32 | 5,386 |
| 2020-02-11 | $169.29 | $170.50 | $169.11 | $169.53 | $166.30 | 8,394 |
| 2020-02-10 | $167.01 | $168.47 | $167.01 | $168.47 | $165.26 | 13,687 |
| 2020-02-07 | $168.85 | $168.85 | $167.06 | $167.28 | $164.09 | 5,890 |
| 2020-02-06 | $170.31 | $170.31 | $169.54 | $169.54 | $166.31 | 13,306 |
| 2020-02-05 | $168.86 | $169.54 | $167.65 | $169.54 | $166.31 | 40,925 |
| 2020-02-04 | $166.51 | $167.53 | $166.51 | $166.88 | $163.70 | 8,350 |
| 2020-02-03 | $164.30 | $165.43 | $164.24 | $164.63 | $161.49 | 5,598 |
| 2020-01-31 | $166.70 | $166.70 | $162.86 | $163.14 | $160.03 | 12,749 |
| 2020-01-30 | $166.52 | $167.13 | $165.65 | $167.13 | $163.95 | 6,780 |
| 2020-01-29 | $168.95 | $169.22 | $167.50 | $167.50 | $164.31 | 6,453 |
| 2020-01-28 | $168.26 | $168.89 | $168.05 | $168.82 | $165.60 | 5,399 |
| 2020-01-27 | $166.07 | $167.81 | $165.72 | $167.20 | $164.02 | 13,867 |
| 2020-01-24 | $170.70 | $170.70 | $167.80 | $168.73 | $165.52 | 25,438 |
| 2020-01-23 | $169.44 | $170.88 | $169.35 | $170.86 | $167.61 | 17,120 |
| 2020-01-22 | $170.63 | $171.15 | $170.21 | $170.34 | $167.10 | 4,925 |
| 2020-01-21 | $170.54 | $170.54 | $169.86 | $170.10 | $166.86 | 7,459 |
| 2020-01-17 | $171.98 | $171.98 | $170.91 | $171.18 | $167.92 | 6,653 |
| 2020-01-16 | $170.01 | $171.50 | $170.01 | $171.16 | $167.90 | 16,643 |
| 2020-01-15 | $167.65 | $169.49 | $167.65 | $169.09 | $165.87 | 7,012 |
| 2020-01-14 | $167.09 | $169.00 | $166.66 | $168.02 | $164.82 | 7,394 |
| 2020-01-13 | $165.69 | $167.54 | $165.60 | $167.54 | $164.35 | 6,575 |
| 2020-01-10 | $166.37 | $166.37 | $165.10 | $165.66 | $162.50 | 12,493 |
| 2020-01-09 | $166.92 | $167.40 | $166.20 | $166.31 | $163.14 | 7,046 |
| 2020-01-08 | $165.08 | $166.70 | $165.08 | $166.13 | $162.97 | 6,918 |
| 2020-01-07 | $165.25 | $165.72 | $164.80 | $165.26 | $162.11 | 26,795 |
| 2020-01-06 | $165.23 | $166.01 | $164.75 | $165.84 | $162.68 | 8,677 |
| 2020-01-03 | $164.49 | $166.31 | $164.49 | $166.31 | $163.14 | 6,821 |
| 2020-01-02 | $166.47 | $166.93 | $164.66 | $166.16 | $163.00 | 19,457 |
| 2019-12-31 | $165.43 | $166.31 | $165.43 | $165.68 | $162.52 | 18,774 |
| 2019-12-30 | $165.66 | $166.05 | $164.83 | $165.53 | $162.38 | 15,369 |
| 2019-12-27 | $166.58 | $166.58 | $165.46 | $165.69 | $162.53 | 14,639 |
| 2019-12-26 | $166.48 | $166.53 | $166.12 | $166.34 | $163.17 | 5,530 |
| 2019-12-24 | $166.45 | $166.51 | $166.45 | $166.51 | $163.34 | 2,197 |
| 2019-12-23 | $166.44 | $166.51 | $165.67 | $166.30 | $163.13 | 6,559 |
| 2019-12-20 | $166.37 | $166.61 | $166.02 | $166.02 | $162.86 | 6,820 |
| 2019-12-19 | $165.58 | $166.00 | $165.22 | $165.94 | $162.78 | 6,495 |
| 2019-12-18 | $164.77 | $165.18 | $164.51 | $165.15 | $162.00 | 3,567 |
| 2019-12-17 | $163.54 | $164.33 | $163.39 | $164.33 | $161.20 | 6,240 |
| 2019-12-16 | $163.56 | $164.43 | $163.30 | $163.30 | $160.19 | 4,019 |
| 2019-12-13 | $164.03 | $164.34 | $162.56 | $162.76 | $159.06 | 15,039 |
| 2019-12-12 | $162.66 | $164.78 | $162.66 | $163.94 | $160.21 | 9,340 |
| 2019-12-11 | $162.48 | $162.58 | $161.53 | $162.17 | $158.48 | 4,059 |
| 2019-12-10 | $162.52 | $162.60 | $162.11 | $162.22 | $158.53 | 2,755 |
| 2019-12-09 | $162.78 | $162.78 | $162.32 | $162.34 | $158.65 | 2,840 |
| 2019-12-06 | $162.21 | $163.45 | $162.21 | $162.83 | $159.13 | 13,430 |
| 2019-12-05 | $161.00 | $161.32 | $160.49 | $160.77 | $157.11 | 8,793 |
| 2019-12-04 | $160.03 | $160.98 | $160.03 | $160.61 | $156.96 | 5,067 |
| 2019-12-03 | $158.08 | $159.39 | $158.00 | $159.39 | $155.76 | 6,893 |
| 2019-12-02 | $161.56 | $161.69 | $159.45 | $159.54 | $155.91 | 11,051 |
| 2019-11-29 | $161.98 | $162.27 | $161.66 | $161.66 | $157.98 | 4,850 |
| 2019-11-27 | $162.01 | $162.61 | $162.01 | $162.48 | $158.78 | 4,616 |
| 2019-11-26 | $161.57 | $162.41 | $161.57 | $161.65 | $157.97 | 5,578 |
| 2019-11-25 | $158.33 | $161.81 | $158.33 | $161.43 | $157.76 | 20,833 |
| 2019-11-22 | $157.50 | $157.61 | $156.95 | $157.48 | $153.90 | 4,732 |
| 2019-11-21 | $157.78 | $157.78 | $156.75 | $156.98 | $153.41 | 3,577 |
| 2019-11-20 | $157.78 | $158.99 | $156.77 | $157.71 | $154.12 | 10,297 |
| 2019-11-19 | $158.62 | $159.06 | $157.93 | $158.57 | $154.96 | 7,594 |
| 2019-11-18 | $158.18 | $158.18 | $157.41 | $157.90 | $154.31 | 6,189 |
| 2019-11-15 | $158.32 | $158.52 | $157.83 | $158.45 | $154.85 | 8,145 |
| 2019-11-14 | $157.72 | $158.24 | $157.34 | $157.48 | $153.90 | 8,621 |
| 2019-11-13 | $157.76 | $158.10 | $157.00 | $157.77 | $154.18 | 5,808 |
| 2019-11-12 | $158.53 | $159.54 | $158.46 | $158.64 | $155.03 | 5,136 |
| 2019-11-11 | $158.46 | $158.55 | $158.20 | $158.48 | $154.87 | 3,123 |
| 2019-11-08 | $158.51 | $158.92 | $158.51 | $158.91 | $155.29 | 2,954 |
| 2019-11-07 | $160.04 | $160.04 | $158.43 | $158.48 | $154.87 | 6,371 |
| 2019-11-06 | $159.03 | $159.03 | $158.20 | $158.20 | $154.60 | 3,645 |
| 2019-11-05 | $159.53 | $160.50 | $159.30 | $159.31 | $155.69 | 5,366 |
| 2019-11-04 | $159.57 | $160.00 | $159.27 | $159.52 | $155.89 | 7,506 |
| 2019-11-01 | $157.19 | $158.72 | $157.19 | $158.44 | $154.84 | 4,417 |
| 2019-10-31 | $158.10 | $158.10 | $155.45 | $156.44 | $152.88 | 17,345 |
| 2019-10-30 | $158.93 | $158.93 | $157.38 | $158.30 | $154.70 | 6,910 |
| 2019-10-29 | $158.00 | $159.21 | $157.90 | $158.81 | $155.20 | 3,816 |
| 2019-10-28 | $157.18 | $158.43 | $157.18 | $158.09 | $154.49 | 4,486 |
| 2019-10-25 | $155.60 | $157.12 | $155.60 | $156.65 | $153.09 | 2,965 |
| 2019-10-24 | $156.52 | $156.52 | $155.14 | $155.71 | $152.17 | 5,062 |
| 2019-10-23 | $155.77 | $156.16 | $155.56 | $156.08 | $152.53 | 5,463 |
| 2019-10-22 | $156.03 | $156.49 | $155.61 | $155.90 | $152.35 | 4,444 |
| 2019-10-21 | $156.07 | $156.70 | $155.76 | $155.76 | $152.22 | 7,221 |
| 2019-10-18 | $154.96 | $155.69 | $153.76 | $154.78 | $151.26 | 6,950 |
| 2019-10-17 | $154.94 | $155.68 | $154.94 | $155.68 | $152.14 | 5,586 |
| 2019-10-16 | $152.93 | $154.27 | $152.93 | $153.78 | $150.28 | 7,847 |
| 2019-10-15 | $152.21 | $153.79 | $152.21 | $153.33 | $149.84 | 4,029 |
| 2019-10-14 | $151.92 | $151.92 | $151.30 | $151.66 | $148.21 | 21,262 |
| 2019-10-11 | $151.30 | $153.64 | $151.30 | $152.14 | $148.68 | 18,481 |
| 2019-10-10 | $149.49 | $150.28 | $149.34 | $149.45 | $146.05 | 9,237 |
| 2019-10-09 | $149.48 | $149.53 | $149.01 | $149.04 | $145.65 | 6,047 |
| 2019-10-08 | $149.46 | $149.58 | $148.17 | $148.42 | $145.04 | 16,419 |
| 2019-10-07 | $150.48 | $152.04 | $150.11 | $150.96 | $147.53 | 12,194 |
| 2019-10-04 | $149.64 | $151.14 | $149.64 | $151.14 | $147.70 | 5,560 |
| 2019-10-03 | $148.45 | $149.51 | $146.92 | $149.50 | $146.10 | 10,357 |
| 2019-10-02 | $149.39 | $149.47 | $148.30 | $149.01 | $145.62 | 5,722 |
| 2019-10-01 | $154.15 | $155.17 | $150.24 | $150.49 | $147.07 | 21,558 |
| 2019-09-30 | $153.24 | $154.22 | $152.92 | $153.42 | $149.93 | 5,088 |
| 2019-09-27 | $154.81 | $154.81 | $152.66 | $153.09 | $149.61 | 4,800 |
| 2019-09-26 | $155.74 | $155.74 | $153.83 | $154.15 | $150.64 | 6,810 |
| 2019-09-25 | $154.65 | $156.56 | $154.65 | $156.31 | $152.30 | 3,350 |
| 2019-09-24 | $155.94 | $155.94 | $154.25 | $154.54 | $150.57 | 9,874 |
| 2019-09-23 | $156.47 | $157.52 | $156.47 | $157.01 | $152.98 | 5,441 |
| 2019-09-20 | $157.98 | $158.15 | $157.16 | $157.31 | $153.27 | 2,548 |
| 2019-09-19 | $158.97 | $159.79 | $157.94 | $157.94 | $153.89 | 6,183 |
| 2019-09-18 | $159.64 | $159.64 | $157.50 | $158.68 | $154.61 | 6,169 |
| 2019-09-17 | $159.38 | $159.68 | $158.72 | $159.68 | $155.58 | 6,013 |
| 2019-09-16 | $158.79 | $159.89 | $158.79 | $159.72 | $155.62 | 3,026 |
| 2019-09-13 | $159.73 | $160.48 | $159.09 | $159.09 | $155.01 | 15,243 |
| 2019-09-12 | $159.51 | $159.66 | $157.98 | $159.03 | $154.95 | 19,658 |
| 2019-09-11 | $156.21 | $159.10 | $156.21 | $159.10 | $155.02 | 7,552 |
| 2019-09-10 | $153.76 | $155.85 | $153.20 | $155.60 | $151.61 | 8,025 |
| 2019-09-09 | $154.11 | $154.87 | $153.16 | $154.49 | $150.53 | 5,835 |
| 2019-09-06 | $154.10 | $154.75 | $153.73 | $153.73 | $149.79 | 10,707 |
| 2019-09-05 | $153.11 | $155.06 | $153.10 | $154.05 | $150.10 | 11,918 |
| 2019-09-04 | $151.54 | $151.88 | $150.83 | $151.41 | $147.52 | 5,152 |
| 2019-09-03 | $151.21 | $151.65 | $149.91 | $150.29 | $146.43 | 5,229 |
| 2019-08-30 | $153.67 | $153.67 | $151.62 | $152.40 | $148.49 | 5,122 |
| 2019-08-29 | $152.10 | $152.95 | $152.10 | $152.72 | $148.80 | 11,942 |
| 2019-08-28 | $150.04 | $151.22 | $150.04 | $150.62 | $146.76 | 3,689 |
| 2019-08-27 | $151.51 | $151.51 | $149.14 | $149.14 | $145.31 | 4,158 |
| 2019-08-26 | $149.94 | $150.60 | $149.66 | $150.56 | $146.70 | 3,761 |
| 2019-08-23 | $153.05 | $153.52 | $148.73 | $148.82 | $145.00 | 16,539 |
| 2019-08-22 | $154.04 | $154.35 | $153.05 | $153.86 | $149.91 | 4,376 |
| 2019-08-21 | $153.87 | $154.39 | $153.87 | $154.25 | $150.29 | 12,684 |
| 2019-08-20 | $153.90 | $154.18 | $153.07 | $153.07 | $149.14 | 3,703 |
| 2019-08-19 | $154.46 | $155.00 | $154.43 | $154.43 | $150.47 | 3,666 |
| 2019-08-16 | $150.63 | $152.96 | $150.63 | $152.92 | $148.99 | 4,827 |
| 2019-08-15 | $150.19 | $150.47 | $149.46 | $149.90 | $146.05 | 3,332 |
| 2019-08-14 | $151.28 | $151.33 | $149.63 | $150.03 | $146.18 | 6,632 |
| 2019-08-13 | $152.54 | $155.35 | $152.54 | $153.97 | $150.02 | 5,890 |
| 2019-08-12 | $153.17 | $153.17 | $152.13 | $152.48 | $148.57 | 18,700 |
| 2019-08-09 | $155.73 | $155.73 | $153.91 | $154.21 | $150.25 | 3,647 |
| 2019-08-08 | $153.50 | $156.05 | $153.50 | $155.90 | $151.90 | 7,381 |
| 2019-08-07 | $151.07 | $152.88 | $150.57 | $152.73 | $148.81 | 6,404 |
| 2019-08-06 | $151.72 | $152.72 | $150.75 | $152.53 | $148.62 | 7,735 |
| 2019-08-05 | $152.49 | $152.78 | $149.05 | $150.82 | $146.95 | 17,716 |
| 2019-08-02 | $156.00 | $156.00 | $154.12 | $155.12 | $151.14 | 5,663 |
| 2019-08-01 | $158.70 | $159.80 | $156.46 | $156.67 | $152.65 | 6,386 |
| 2019-07-31 | $159.49 | $160.90 | $157.87 | $158.59 | $154.52 | 8,305 |
| 2019-07-30 | $156.98 | $159.35 | $156.98 | $159.33 | $155.24 | 9,368 |
| 2019-07-29 | $158.52 | $158.53 | $157.76 | $158.11 | $154.05 | 11,716 |
| 2019-07-26 | $157.16 | $158.79 | $157.16 | $158.56 | $154.49 | 8,474 |
| 2019-07-25 | $158.78 | $158.78 | $156.86 | $156.91 | $152.88 | 5,625 |
| 2019-07-24 | $156.10 | $158.87 | $156.10 | $158.80 | $154.73 | 14,631 |
| 2019-07-23 | $155.84 | $156.60 | $155.57 | $156.50 | $152.48 | 3,221 |
| 2019-07-22 | $155.73 | $156.12 | $155.25 | $155.35 | $151.36 | 6,707 |
| 2019-07-19 | $156.26 | $157.02 | $155.66 | $155.66 | $151.67 | 2,577 |
| 2019-07-18 | $155.45 | $156.37 | $155.28 | $156.08 | $152.08 | 8,289 |
| 2019-07-17 | $156.41 | $156.41 | $155.22 | $155.62 | $151.63 | 4,857 |
| 2019-07-16 | $156.22 | $157.15 | $156.07 | $156.36 | $152.35 | 5,618 |
| 2019-07-15 | $157.45 | $157.69 | $156.00 | $156.31 | $152.30 | 7,048 |
| 2019-07-12 | $155.94 | $157.28 | $155.94 | $157.08 | $153.05 | 6,231 |
| 2019-07-11 | $156.81 | $156.81 | $155.36 | $155.95 | $151.95 | 7,177 |
| 2019-07-10 | $156.76 | $157.30 | $156.19 | $156.60 | $152.58 | 9,400 |
| 2019-07-09 | $155.40 | $156.11 | $155.40 | $156.11 | $152.10 | 3,867 |
| 2019-07-08 | $157.15 | $157.24 | $156.00 | $156.14 | $152.13 | 4,968 |
| 2019-07-05 | $156.50 | $157.78 | $156.00 | $157.78 | $153.73 | 4,707 |
| 2019-07-03 | $156.87 | $157.29 | $156.43 | $157.18 | $153.15 | 4,472 |
| 2019-07-02 | $156.93 | $156.93 | $155.45 | $156.10 | $152.09 | 6,576 |
| 2019-07-01 | $158.51 | $159.32 | $156.51 | $157.13 | $153.10 | 11,858 |
| 2019-06-28 | $155.02 | $157.14 | $155.02 | $156.53 | $152.51 | 18,546 |
| 2019-06-27 | $152.12 | $154.53 | $152.12 | $154.53 | $150.56 | 7,023 |
| 2019-06-26 | $153.18 | $153.18 | $152.16 | $152.17 | $147.84 | 3,202 |
| 2019-06-25 | $153.69 | $154.01 | $152.55 | $152.56 | $148.22 | 12,876 |
| 2019-06-24 | $155.58 | $155.59 | $153.56 | $153.56 | $149.19 | 10,940 |
| 2019-06-21 | $156.21 | $156.26 | $154.98 | $155.50 | $151.08 | 11,057 |
| 2019-06-20 | $156.83 | $156.93 | $155.88 | $156.61 | $152.16 | 6,012 |
| 2019-06-19 | $154.97 | $155.44 | $154.69 | $155.37 | $150.95 | 5,908 |
| 2019-06-18 | $153.74 | $155.66 | $153.74 | $154.69 | $150.29 | 7,684 |
| 2019-06-17 | $152.68 | $153.43 | $152.60 | $152.70 | $148.36 | 4,420 |
| 2019-06-14 | $153.46 | $153.55 | $152.34 | $152.34 | $148.01 | 5,811 |
| 2019-06-13 | $153.67 | $153.67 | $152.76 | $153.58 | $149.21 | 9,847 |
| 2019-06-12 | $152.36 | $152.40 | $151.65 | $152.14 | $147.81 | 6,203 |
| 2019-06-11 | $154.03 | $154.03 | $151.73 | $152.16 | $147.83 | 4,270 |
| 2019-06-10 | $152.55 | $153.99 | $152.55 | $152.90 | $148.55 | 4,892 |
| 2019-06-07 | $151.31 | $152.55 | $151.31 | $151.86 | $147.54 | 5,399 |
| 2019-06-06 | $151.26 | $151.50 | $149.47 | $150.80 | $146.51 | 16,873 |
| 2019-06-05 | $151.61 | $151.61 | $150.67 | $151.10 | $146.80 | 9,854 |
| 2019-06-04 | $149.07 | $151.01 | $148.69 | $151.01 | $146.72 | 38,647 |
| 2019-06-03 | $146.80 | $147.90 | $146.28 | $147.41 | $143.22 | 8,365 |
| 2019-05-31 | $146.72 | $147.14 | $146.05 | $146.71 | $142.54 | 8,986 |
| 2019-05-30 | $149.02 | $149.57 | $147.93 | $148.54 | $144.32 | 4,581 |
| 2019-05-29 | $149.15 | $149.15 | $148.02 | $148.74 | $144.51 | 3,225 |
| 2019-05-28 | $151.02 | $151.62 | $150.04 | $150.25 | $145.98 | 6,202 |
| 2019-05-24 | $150.52 | $150.84 | $149.85 | $150.67 | $146.39 | 4,247 |
| 2019-05-23 | $151.27 | $151.27 | $148.45 | $149.10 | $144.86 | 11,433 |
| 2019-05-22 | $153.08 | $153.28 | $152.48 | $152.61 | $148.27 | 4,552 |
| 2019-05-21 | $152.58 | $153.99 | $152.58 | $153.72 | $149.35 | 6,321 |
| 2019-05-20 | $151.99 | $152.81 | $151.36 | $151.93 | $147.61 | 9,306 |
| 2019-05-17 | $154.00 | $154.26 | $153.06 | $153.06 | $148.71 | 6,068 |
| 2019-05-16 | $154.81 | $156.18 | $154.81 | $155.12 | $150.71 | 8,156 |
| 2019-05-15 | $152.90 | $154.53 | $152.88 | $154.39 | $150.00 | 3,230 |
| 2019-05-14 | $152.75 | $154.43 | $152.75 | $153.92 | $149.54 | 5,953 |
| 2019-05-13 | $154.35 | $154.35 | $152.01 | $152.41 | $148.08 | 10,105 |
| 2019-05-10 | $156.29 | $157.08 | $154.25 | $157.08 | $152.61 | 4,305 |
| 2019-05-09 | $155.80 | $156.93 | $154.62 | $156.71 | $152.25 | 5,666 |
| 2019-05-08 | $157.99 | $158.23 | $156.92 | $156.97 | $152.51 | 4,633 |
| 2019-05-07 | $160.05 | $160.39 | $157.25 | $158.04 | $153.55 | 8,576 |
| 2019-05-06 | $158.48 | $161.39 | $158.48 | $161.32 | $156.73 | 7,212 |
| 2019-05-03 | $159.20 | $161.16 | $159.01 | $161.07 | $156.49 | 10,556 |
| 2019-05-02 | $157.15 | $159.01 | $156.67 | $158.11 | $153.61 | 6,261 |
| 2019-05-01 | $158.97 | $159.13 | $157.67 | $157.67 | $153.19 | 5,046 |
| 2019-04-30 | $159.13 | $159.16 | $157.28 | $158.69 | $154.18 | 6,606 |
| 2019-04-29 | $158.48 | $159.13 | $158.18 | $158.77 | $154.26 | 5,255 |
| 2019-04-26 | $156.93 | $158.16 | $156.53 | $158.16 | $153.66 | 10,875 |
| 2019-04-25 | $157.24 | $157.24 | $155.88 | $156.75 | $152.29 | 7,839 |
| 2019-04-24 | $157.44 | $158.26 | $157.33 | $157.87 | $153.38 | 7,023 |
| 2019-04-23 | $154.98 | $157.88 | $154.98 | $157.61 | $153.13 | 8,996 |
| 2019-04-22 | $155.00 | $155.38 | $154.27 | $154.87 | $150.47 | 7,313 |
| 2019-04-18 | $155.43 | $155.82 | $154.46 | $155.38 | $150.96 | 6,343 |
| 2019-04-17 | $157.54 | $157.54 | $154.98 | $155.56 | $151.14 | 9,659 |
| 2019-04-16 | $157.43 | $157.56 | $156.97 | $157.06 | $152.59 | 3,634 |
| 2019-04-15 | $157.96 | $157.96 | $156.65 | $156.99 | $152.53 | 7,426 |
| 2019-04-12 | $158.04 | $158.04 | $157.26 | $157.70 | $153.22 | 5,506 |
| 2019-04-11 | $157.74 | $157.85 | $157.02 | $157.06 | $152.59 | 4,946 |
| 2019-04-10 | $155.68 | $157.68 | $155.68 | $157.50 | $153.02 | 9,299 |
| 2019-04-09 | $156.24 | $156.86 | $155.07 | $155.10 | $150.69 | 7,164 |
| 2019-04-08 | $156.80 | $156.92 | $156.13 | $156.86 | $152.40 | 9,245 |
| 2019-04-05 | $156.01 | $157.29 | $156.01 | $157.17 | $152.70 | 5,077 |
| 2019-04-04 | $154.97 | $155.75 | $154.82 | $155.75 | $151.32 | 6,156 |
| 2019-04-03 | $155.31 | $155.82 | $154.80 | $154.95 | $150.54 | 7,111 |
| 2019-04-02 | $154.84 | $154.84 | $153.82 | $154.32 | $149.93 | 8,859 |
| 2019-04-01 | $154.43 | $154.95 | $154.16 | $154.92 | $150.52 | 9,452 |
| 2019-03-29 | $153.70 | $154.18 | $152.88 | $153.41 | $149.05 | 36,871 |
| 2019-03-28 | $151.99 | $153.25 | $151.89 | $153.05 | $148.70 | 5,922 |
| 2019-03-27 | $151.88 | $152.28 | $149.78 | $151.55 | $147.24 | 7,068 |
| 2019-03-26 | $151.75 | $152.60 | $151.73 | $151.98 | $147.66 | 4,646 |
| 2019-03-25 | $149.99 | $151.47 | $148.99 | $150.90 | $146.61 | 9,269 |
| 2019-03-22 | $155.21 | $155.21 | $150.49 | $150.49 | $145.94 | 10,446 |
| 2019-03-21 | $153.30 | $156.35 | $153.30 | $155.91 | $151.20 | 5,682 |
| 2019-03-20 | $154.59 | $155.71 | $153.33 | $153.70 | $149.05 | 5,519 |
| 2019-03-19 | $156.14 | $156.46 | $154.51 | $154.60 | $149.93 | 12,034 |
| 2019-03-18 | $154.79 | $155.99 | $154.32 | $155.55 | $150.85 | 16,822 |
| 2019-03-15 | $154.38 | $155.41 | $154.38 | $154.50 | $149.83 | 4,502 |
| 2019-03-14 | $155.22 | $155.22 | $154.20 | $154.26 | $149.60 | 4,748 |
| 2019-03-13 | $155.03 | $155.77 | $154.84 | $154.96 | $150.27 | 8,281 |
| 2019-03-12 | $154.90 | $154.90 | $154.03 | $154.43 | $149.76 | 5,665 |
| 2019-03-11 | $152.39 | $154.50 | $152.32 | $154.50 | $149.83 | 10,812 |
| 2019-03-08 | $151.24 | $152.06 | $151.24 | $152.06 | $147.46 | 7,468 |
| 2019-03-07 | $153.49 | $153.80 | $151.99 | $152.19 | $147.59 | 7,412 |
| 2019-03-06 | $156.13 | $156.13 | $153.44 | $153.57 | $148.93 | 8,158 |
| 2019-03-05 | $157.16 | $157.16 | $156.54 | $156.66 | $151.92 | 9,385 |
| 2019-03-04 | $159.58 | $159.58 | $156.21 | $157.00 | $152.25 | 11,926 |
| 2019-03-01 | $159.14 | $159.14 | $158.16 | $158.97 | $154.16 | 7,227 |
| 2019-02-28 | $158.10 | $158.50 | $157.47 | $158.07 | $153.29 | 5,033 |
| 2019-02-27 | $157.65 | $158.31 | $157.06 | $158.22 | $153.44 | 6,665 |
| 2019-02-26 | $159.14 | $159.25 | $158.11 | $158.13 | $153.35 | 9,352 |
| 2019-02-25 | $160.57 | $160.83 | $159.42 | $159.42 | $154.60 | 18,899 |
| 2019-02-22 | $159.11 | $159.66 | $158.93 | $159.66 | $154.83 | 38,049 |
| 2019-02-21 | $159.41 | $159.61 | $158.56 | $159.15 | $154.34 | 7,311 |
| 2019-02-20 | $159.00 | $159.66 | $158.72 | $159.61 | $154.78 | 13,586 |
| 2019-02-19 | $157.63 | $159.22 | $157.63 | $158.87 | $154.06 | 6,894 |
| 2019-02-15 | $156.74 | $158.09 | $156.74 | $158.07 | $153.29 | 8,823 |
| 2019-02-14 | $155.14 | $156.56 | $154.66 | $156.00 | $151.28 | 18,402 |
| 2019-02-13 | $155.39 | $155.85 | $155.18 | $155.71 | $151.00 | 7,657 |
| 2019-02-12 | $154.19 | $155.03 | $154.07 | $155.03 | $150.34 | 7,279 |
| 2019-02-11 | $151.97 | $153.16 | $151.91 | $153.16 | $148.53 | 9,578 |
| 2019-02-08 | $150.84 | $151.70 | $150.68 | $151.59 | $147.01 | 6,810 |
| 2019-02-07 | $151.84 | $152.36 | $150.92 | $151.42 | $146.84 | 9,953 |
| 2019-02-06 | $152.71 | $152.87 | $152.15 | $152.74 | $148.12 | 5,580 |
| 2019-02-05 | $153.28 | $153.32 | $152.44 | $152.95 | $148.33 | 6,451 |
| 2019-02-04 | $150.96 | $152.97 | $150.73 | $152.97 | $148.35 | 15,066 |
| 2019-02-01 | $151.58 | $151.58 | $150.28 | $150.99 | $146.42 | 8,164 |
| 2019-01-31 | $149.58 | $151.48 | $149.58 | $151.30 | $146.73 | 13,097 |
| 2019-01-30 | $148.94 | $150.46 | $148.43 | $149.75 | $145.22 | 12,578 |
| 2019-01-29 | $148.78 | $148.89 | $148.34 | $148.41 | $143.92 | 5,749 |
| 2019-01-28 | $148.73 | $148.87 | $147.56 | $148.49 | $144.00 | 15,867 |
| 2019-01-25 | $149.32 | $149.92 | $149.32 | $149.69 | $145.16 | 4,352 |
| 2019-01-24 | $147.24 | $148.37 | $147.23 | $148.18 | $143.70 | 6,874 |
| 2019-01-23 | $148.12 | $148.79 | $146.76 | $147.24 | $142.79 | 8,883 |
| 2019-01-22 | $149.29 | $149.45 | $146.78 | $147.23 | $142.77 | 12,511 |
| 2019-01-18 | $149.58 | $150.63 | $149.30 | $150.15 | $145.61 | 11,865 |
| 2019-01-17 | $146.80 | $149.19 | $146.80 | $148.83 | $144.33 | 9,326 |
| 2019-01-16 | $146.58 | $147.86 | $146.58 | $147.44 | $142.98 | 8,302 |
| 2019-01-15 | $145.54 | $146.46 | $145.27 | $146.44 | $142.01 | 9,051 |
| 2019-01-14 | $145.85 | $146.08 | $145.02 | $145.02 | $140.64 | 26,166 |
| 2019-01-11 | $145.98 | $146.86 | $145.89 | $146.76 | $142.32 | 7,029 |
| 2019-01-10 | $144.96 | $146.56 | $144.75 | $146.53 | $142.10 | 7,323 |
| 2019-01-09 | $145.11 | $146.18 | $144.85 | $145.81 | $141.40 | 14,782 |
| 2019-01-08 | $143.77 | $144.28 | $142.39 | $144.28 | $139.92 | 8,009 |
| 2019-01-07 | $140.27 | $142.88 | $140.27 | $142.20 | $137.90 | 12,311 |
| 2019-01-04 | $137.25 | $140.68 | $137.25 | $140.23 | $135.99 | 15,823 |
| 2019-01-03 | $137.67 | $137.91 | $135.54 | $135.57 | $131.47 | 24,556 |
| 2019-01-02 | $137.01 | $139.25 | $136.32 | $138.55 | $134.36 | 61,493 |
| 2018-12-31 | $138.51 | $138.63 | $136.98 | $138.33 | $134.15 | 26,991 |
| 2018-12-28 | $137.42 | $139.72 | $136.50 | $137.71 | $133.55 | 77,402 |
| 2018-12-27 | $134.49 | $137.12 | $132.47 | $137.12 | $132.97 | 49,584 |
| 2018-12-26 | $130.57 | $136.40 | $130.33 | $136.40 | $132.28 | 35,953 |
| 2018-12-24 | $131.68 | $132.55 | $129.95 | $129.95 | $126.02 | 36,548 |
| 2018-12-21 | $136.37 | $136.81 | $132.20 | $132.40 | $128.40 | 52,953 |
| 2018-12-20 | $137.45 | $137.97 | $134.25 | $135.59 | $131.49 | 53,889 |
| 2018-12-19 | $140.98 | $142.26 | $137.23 | $138.01 | $133.84 | 35,678 |
| 2018-12-18 | $141.93 | $143.43 | $140.75 | $141.15 | $136.88 | 44,963 |
| 2018-12-17 | $143.69 | $144.50 | $140.17 | $140.64 | $136.39 | 34,619 |
| 2018-12-14 | $145.63 | $146.95 | $143.78 | $144.21 | $139.85 | 17,382 |
| 2018-12-13 | $149.14 | $149.14 | $146.41 | $146.57 | $142.14 | 36,833 |
| 2018-12-12 | $149.60 | $150.97 | $149.23 | $149.23 | $144.35 | 10,068 |
| 2018-12-11 | $149.83 | $150.06 | $146.57 | $147.62 | $142.79 | 17,059 |
| 2018-12-10 | $148.32 | $148.88 | $146.40 | $147.80 | $142.96 | 51,622 |
| 2018-12-07 | $151.16 | $152.38 | $147.92 | $148.48 | $143.62 | 12,448 |
| 2018-12-06 | $149.38 | $151.41 | $147.81 | $151.41 | $146.46 | 21,642 |
| 2018-12-04 | $158.29 | $158.40 | $151.52 | $151.52 | $146.56 | 8,857 |
| 2018-12-03 | $161.05 | $161.05 | $156.63 | $158.71 | $153.52 | 19,302 |
| 2018-11-30 | $156.26 | $158.04 | $156.26 | $157.74 | $152.58 | 18,365 |
| 2018-11-29 | $156.59 | $157.19 | $155.85 | $156.67 | $151.54 | 6,795 |
| 2018-11-28 | $153.44 | $157.21 | $152.09 | $156.96 | $151.82 | 14,337 |
| 2018-11-27 | $153.00 | $153.58 | $152.36 | $152.67 | $147.68 | 14,782 |
| 2018-11-26 | $153.65 | $154.24 | $153.09 | $153.91 | $148.87 | 9,850 |
| 2018-11-23 | $150.58 | $153.20 | $150.58 | $152.31 | $147.33 | 5,602 |
| 2018-11-21 | $151.11 | $153.31 | $151.11 | $151.75 | $146.79 | 11,873 |
| 2018-11-20 | $151.29 | $152.89 | $150.18 | $150.49 | $145.57 | 35,010 |
| 2018-11-19 | $156.10 | $156.10 | $152.66 | $153.06 | $148.05 | 13,471 |
| 2018-11-16 | $154.40 | $156.42 | $154.10 | $156.19 | $151.08 | 11,446 |
| 2018-11-15 | $152.64 | $155.96 | $152.52 | $155.58 | $150.49 | 23,252 |
| 2018-11-14 | $155.70 | $156.00 | $152.87 | $153.32 | $148.30 | 14,071 |
| 2018-11-13 | $155.33 | $156.66 | $154.20 | $154.59 | $149.53 | 11,696 |
| 2018-11-12 | $157.77 | $157.78 | $154.60 | $154.60 | $149.54 | 23,150 |
| 2018-11-09 | $159.76 | $159.76 | $156.75 | $157.77 | $152.61 | 12,170 |
| 2018-11-08 | $160.40 | $161.13 | $160.16 | $160.71 | $155.45 | 22,020 |
| 2018-11-07 | $159.84 | $161.07 | $158.88 | $160.93 | $155.67 | 29,290 |
| 2018-11-06 | $157.74 | $159.31 | $157.26 | $159.26 | $154.05 | 9,616 |
| 2018-11-05 | $158.05 | $158.48 | $156.56 | $157.68 | $152.52 | 22,249 |
| 2018-11-02 | $158.19 | $158.49 | $156.96 | $158.07 | $152.90 | 17,309 |
| 2018-11-01 | $154.88 | $158.05 | $154.58 | $157.59 | $152.43 | 18,364 |
| 2018-10-31 | $154.78 | $155.56 | $153.88 | $153.88 | $148.85 | 26,640 |
| 2018-10-30 | $149.58 | $153.34 | $149.58 | $153.23 | $148.22 | 33,384 |
| 2018-10-29 | $152.10 | $153.31 | $148.00 | $149.59 | $144.70 | 19,559 |
| 2018-10-26 | $149.82 | $152.00 | $147.32 | $150.18 | $145.27 | 20,490 |
| 2018-10-25 | $149.34 | $152.51 | $149.17 | $151.78 | $146.81 | 57,138 |
| 2018-10-24 | $154.03 | $154.10 | $148.67 | $148.69 | $143.83 | 24,403 |
| 2018-10-23 | $152.87 | $155.26 | $151.37 | $154.14 | $149.10 | 21,193 |
| 2018-10-22 | $155.78 | $156.21 | $154.84 | $155.17 | $150.09 | 11,971 |
| 2018-10-19 | $157.59 | $158.19 | $154.65 | $155.22 | $150.14 | 22,046 |
| 2018-10-18 | $159.52 | $159.75 | $156.28 | $157.09 | $151.95 | 15,826 |
| 2018-10-17 | $160.76 | $160.82 | $158.66 | $160.07 | $154.83 | 17,362 |
| 2018-10-16 | $157.36 | $161.19 | $156.09 | $160.96 | $155.69 | 33,837 |
| 2018-10-15 | $155.16 | $157.05 | $154.68 | $156.28 | $151.17 | 24,125 |
| 2018-10-12 | $158.04 | $158.10 | $154.26 | $155.69 | $150.60 | 25,274 |
| 2018-10-11 | $158.14 | $159.62 | $155.79 | $155.79 | $150.69 | 38,110 |
| 2018-10-10 | $163.17 | $163.17 | $158.95 | $158.99 | $153.79 | 40,232 |
| 2018-10-09 | $163.88 | $164.95 | $163.43 | $163.48 | $158.13 | 19,464 |
| 2018-10-08 | $164.57 | $165.25 | $162.97 | $164.42 | $159.04 | 23,369 |
| 2018-10-05 | $167.30 | $167.66 | $163.96 | $165.27 | $159.86 | 57,250 |
| 2018-10-04 | $169.26 | $169.26 | $166.81 | $167.41 | $161.93 | 29,242 |
| 2018-10-03 | $169.06 | $170.33 | $168.60 | $169.94 | $164.38 | 20,416 |
| 2018-10-02 | $170.29 | $170.72 | $168.27 | $168.67 | $163.15 | 46,737 |
| 2018-10-01 | $174.20 | $174.20 | $170.19 | $170.64 | $165.06 | 34,493 |
| 2018-09-28 | $172.00 | $173.70 | $172.00 | $173.34 | $167.67 | 12,228 |
| 2018-09-27 | $172.56 | $173.18 | $172.35 | $172.56 | $166.91 | 13,870 |
| 2018-09-26 | $174.49 | $174.49 | $172.20 | $172.37 | $166.73 | 27,370 |
| 2018-09-25 | $174.36 | $174.77 | $174.16 | $174.48 | $168.47 | 16,794 |
| 2018-09-24 | $174.85 | $174.94 | $173.32 | $174.16 | $168.16 | 18,442 |
| 2018-09-21 | $176.64 | $176.93 | $175.03 | $175.03 | $169.00 | 13,888 |
| 2018-09-20 | $175.62 | $176.19 | $175.20 | $176.19 | $170.12 | 16,300 |
| 2018-09-19 | $176.75 | $176.91 | $174.50 | $174.83 | $168.80 | 18,730 |
| 2018-09-18 | $176.20 | $177.02 | $176.20 | $176.47 | $170.39 | 12,654 |
| 2018-09-17 | $178.47 | $178.47 | $175.73 | $175.93 | $169.87 | 23,157 |
| 2018-09-14 | $176.96 | $178.26 | $176.73 | $178.15 | $172.01 | 90,829 |
| 2018-09-13 | $177.49 | $177.60 | $176.24 | $176.64 | $170.55 | 16,136 |
| 2018-09-12 | $177.01 | $177.14 | $175.43 | $176.66 | $170.57 | 18,611 |
| 2018-09-11 | $177.19 | $178.12 | $176.52 | $177.25 | $171.14 | 111,136 |
| 2018-09-10 | $177.49 | $178.22 | $177.15 | $177.26 | $171.15 | 20,680 |
| 2018-09-07 | $176.97 | $177.81 | $176.32 | $176.80 | $170.71 | 15,045 |
| 2018-09-06 | $178.76 | $178.76 | $177.05 | $177.35 | $171.24 | 17,366 |
| 2018-09-05 | $178.43 | $178.57 | $176.42 | $178.35 | $172.20 | 40,315 |
| 2018-09-04 | $179.26 | $179.26 | $177.44 | $178.86 | $172.69 | 19,635 |
| 2018-08-31 | $178.10 | $179.75 | $178.00 | $179.40 | $173.22 | 27,162 |
| 2018-08-30 | $178.09 | $179.21 | $177.73 | $178.12 | $171.98 | 19,112 |
| 2018-08-29 | $178.17 | $178.50 | $177.53 | $178.33 | $172.18 | 15,082 |
| 2018-08-28 | $178.34 | $178.34 | $177.20 | $177.93 | $171.80 | 18,194 |
| 2018-08-27 | $177.66 | $178.75 | $177.66 | $177.85 | $171.72 | 26,499 |
| 2018-08-24 | $176.66 | $177.28 | $176.59 | $177.01 | $170.91 | 16,853 |
| 2018-08-23 | $176.54 | $176.87 | $175.84 | $176.27 | $170.19 | 26,207 |
| 2018-08-22 | $175.98 | $176.49 | $175.34 | $176.49 | $170.41 | 12,885 |
| 2018-08-21 | $174.50 | $176.38 | $174.50 | $176.00 | $169.93 | 23,099 |
| 2018-08-20 | $174.72 | $174.72 | $172.91 | $173.83 | $167.84 | 29,680 |
| 2018-08-17 | $172.28 | $173.71 | $172.04 | $173.71 | $167.72 | 15,036 |
| 2018-08-16 | $172.17 | $173.01 | $171.72 | $172.56 | $166.61 | 15,779 |
| 2018-08-15 | $172.36 | $172.48 | $170.33 | $170.96 | $165.07 | 16,278 |
| 2018-08-14 | $171.34 | $173.06 | $171.34 | $172.89 | $166.93 | 18,373 |
| 2018-08-13 | $172.30 | $172.36 | $170.20 | $170.81 | $164.92 | 24,256 |
| 2018-08-10 | $171.17 | $172.60 | $170.78 | $171.69 | $165.77 | 11,035 |
| 2018-08-09 | $171.90 | $172.56 | $171.64 | $171.87 | $165.95 | 40,303 |
| 2018-08-08 | $172.52 | $172.52 | $170.74 | $171.66 | $165.74 | 42,994 |
| 2018-08-07 | $172.17 | $172.83 | $172.00 | $172.36 | $166.42 | 27,836 |
| 2018-08-06 | $170.68 | $171.71 | $170.00 | $171.66 | $165.74 | 26,032 |
| 2018-08-03 | $171.08 | $171.08 | $169.45 | $170.30 | $164.43 | 11,424 |
| 2018-08-02 | $168.40 | $170.95 | $168.40 | $170.82 | $164.93 | 11,704 |
| 2018-08-01 | $168.69 | $169.09 | $167.58 | $168.87 | $163.05 | 11,425 |
| 2018-07-31 | $166.38 | $168.97 | $166.38 | $168.23 | $162.43 | 19,673 |
| 2018-07-30 | $167.96 | $167.96 | $165.76 | $165.76 | $160.05 | 31,438 |
| 2018-07-27 | $171.09 | $171.49 | $167.37 | $167.53 | $161.76 | 19,793 |
| 2018-07-26 | $169.07 | $171.31 | $169.07 | $170.68 | $164.80 | 27,184 |
| 2018-07-25 | $168.41 | $169.02 | $167.47 | $169.02 | $163.19 | 23,548 |
| 2018-07-24 | $171.11 | $171.20 | $167.43 | $168.16 | $162.36 | 33,521 |
| 2018-07-23 | $169.68 | $170.50 | $169.11 | $170.08 | $164.22 | 21,008 |
| 2018-07-20 | $170.45 | $170.76 | $169.95 | $170.03 | $164.17 | 17,839 |
| 2018-07-19 | $168.96 | $170.61 | $168.52 | $170.53 | $164.65 | 23,569 |
| 2018-07-18 | $168.82 | $169.17 | $167.81 | $169.17 | $163.34 | 15,787 |
| 2018-07-17 | $166.91 | $168.71 | $166.91 | $168.59 | $162.78 | 20,843 |
| 2018-07-16 | $168.41 | $168.41 | $166.78 | $167.12 | $161.36 | 24,267 |
| 2018-07-13 | $168.14 | $168.89 | $167.75 | $167.75 | $161.97 | 15,217 |
| 2018-07-12 | $168.10 | $168.31 | $167.03 | $167.86 | $162.07 | 9,720 |
| 2018-07-11 | $167.05 | $167.88 | $166.87 | $166.87 | $161.12 | 15,250 |
| 2018-07-10 | $169.30 | $169.30 | $167.15 | $167.88 | $162.09 | 21,841 |
| 2018-07-09 | $168.68 | $168.68 | $167.89 | $168.66 | $162.85 | 23,618 |
| 2018-07-06 | $166.78 | $167.87 | $166.59 | $167.53 | $161.76 | 18,562 |
| 2018-07-05 | $165.38 | $166.34 | $164.23 | $166.34 | $160.61 | 33,475 |
| 2018-07-03 | $164.48 | $164.88 | $164.26 | $164.26 | $158.60 | 13,026 |
| 2018-07-02 | $161.20 | $163.90 | $161.04 | $163.90 | $158.25 | 22,209 |
| 2018-06-29 | $163.12 | $163.53 | $162.36 | $162.36 | $156.76 | 29,274 |
| 2018-06-28 | $161.30 | $162.66 | $160.77 | $162.44 | $156.84 | 6,355 |
| 2018-06-27 | $164.76 | $164.79 | $161.69 | $161.69 | $155.90 | 12,230 |
| 2018-06-26 | $163.14 | $165.00 | $163.14 | $164.47 | $158.58 | 32,676 |
| 2018-06-25 | $165.32 | $165.32 | $162.35 | $162.91 | $157.08 | 26,695 |
| 2018-06-22 | $167.56 | $167.56 | $165.30 | $165.90 | $159.96 | 12,111 |
| 2018-06-21 | $168.77 | $168.77 | $166.18 | $166.44 | $160.48 | 12,408 |
| 2018-06-20 | $167.64 | $168.26 | $167.17 | $168.20 | $162.18 | 9,756 |
| 2018-06-19 | $166.22 | $166.93 | $164.87 | $166.93 | $160.96 | 15,384 |
| 2018-06-18 | $166.10 | $167.33 | $165.60 | $167.33 | $161.34 | 16,559 |
| 2018-06-15 | $165.94 | $166.65 | $165.33 | $166.65 | $160.69 | 15,707 |
| 2018-06-14 | $166.00 | $166.39 | $165.23 | $166.39 | $160.43 | 12,506 |
| 2018-06-13 | $166.59 | $166.77 | $165.37 | $165.68 | $159.75 | 20,505 |
| 2018-06-12 | $166.14 | $166.53 | $165.59 | $166.14 | $160.19 | 31,712 |
| 2018-06-11 | $165.74 | $165.92 | $165.14 | $165.75 | $159.82 | 17,135 |
| 2018-06-08 | $164.45 | $165.50 | $164.45 | $165.32 | $159.40 | 15,004 |
| 2018-06-07 | $165.80 | $165.97 | $163.84 | $164.50 | $158.61 | 45,134 |
| 2018-06-06 | $165.17 | $165.76 | $164.46 | $165.70 | $159.77 | 22,853 |
| 2018-06-05 | $164.00 | $164.80 | $163.41 | $164.78 | $158.88 | 41,730 |
| 2018-06-04 | $162.36 | $163.37 | $162.00 | $163.23 | $157.39 | 18,685 |
| 2018-06-01 | $161.63 | $162.00 | $161.07 | $161.91 | $156.11 | 12,152 |
| 2018-05-31 | $161.88 | $162.16 | $160.26 | $160.31 | $154.57 | 17,065 |
| 2018-05-30 | $160.64 | $162.36 | $160.64 | $161.90 | $156.11 | 24,181 |
| 2018-05-29 | $159.14 | $159.90 | $158.73 | $159.67 | $153.95 | 13,960 |
| 2018-05-25 | $159.21 | $159.91 | $159.21 | $159.46 | $153.75 | 12,907 |
| 2018-05-24 | $159.28 | $159.66 | $158.37 | $159.34 | $153.64 | 12,128 |
| 2018-05-23 | $158.78 | $159.56 | $158.75 | $159.26 | $153.56 | 12,843 |
| 2018-05-22 | $160.41 | $160.44 | $158.84 | $158.87 | $153.18 | 12,140 |
| 2018-05-21 | $159.79 | $160.35 | $159.54 | $160.27 | $154.53 | 10,013 |
| 2018-05-18 | $158.63 | $159.03 | $158.63 | $158.99 | $153.30 | 6,573 |
| 2018-05-17 | $157.92 | $158.72 | $157.92 | $158.59 | $152.91 | 8,326 |
| 2018-05-16 | $156.06 | $158.00 | $156.06 | $157.29 | $151.66 | 17,337 |
| 2018-05-15 | $155.14 | $155.86 | $155.00 | $155.54 | $149.97 | 10,434 |
| 2018-05-14 | $157.10 | $157.18 | $155.97 | $156.00 | $150.42 | 7,956 |
| 2018-05-11 | $156.88 | $156.97 | $155.99 | $156.71 | $151.10 | 6,861 |
| 2018-05-10 | $155.89 | $156.83 | $155.53 | $156.38 | $150.78 | 24,473 |
| 2018-05-09 | $154.99 | $155.70 | $154.30 | $155.35 | $149.79 | 8,499 |
| 2018-05-08 | $153.38 | $154.67 | $153.38 | $154.59 | $149.06 | 6,850 |
| 2018-05-07 | $152.70 | $153.73 | $152.38 | $153.62 | $148.12 | 13,225 |
| 2018-05-04 | $149.70 | $152.43 | $149.70 | $152.37 | $146.92 | 4,133 |
| 2018-05-03 | $149.38 | $150.73 | $148.71 | $150.22 | $144.84 | 4,837 |
| 2018-05-02 | $151.05 | $152.00 | $151.05 | $151.26 | $145.85 | 5,943 |
| 2018-05-01 | $149.66 | $150.84 | $148.54 | $150.84 | $145.44 | 8,533 |
| 2018-04-30 | $151.52 | $151.99 | $150.00 | $150.09 | $144.72 | 4,602 |
| 2018-04-27 | $151.73 | $152.14 | $150.77 | $151.01 | $145.60 | 12,511 |
| 2018-04-26 | $151.24 | $152.09 | $150.99 | $151.78 | $146.35 | 7,201 |
| 2018-04-25 | $151.33 | $151.33 | $150.15 | $151.00 | $145.60 | 8,867 |
| 2018-04-24 | $153.03 | $153.42 | $150.39 | $151.20 | $145.79 | 17,696 |
| 2018-04-23 | $153.01 | $153.33 | $151.96 | $152.55 | $147.09 | 6,715 |
| 2018-04-20 | $152.99 | $153.61 | $152.68 | $152.76 | $147.29 | 6,330 |
| 2018-04-19 | $154.80 | $154.80 | $153.15 | $153.52 | $148.03 | 10,292 |
| 2018-04-18 | $155.00 | $155.41 | $154.83 | $154.96 | $149.41 | 31,588 |
| 2018-04-17 | $154.01 | $154.80 | $153.62 | $154.77 | $149.23 | 8,199 |
| 2018-04-16 | $152.00 | $153.13 | $152.00 | $152.88 | $147.41 | 8,990 |
| 2018-04-13 | $152.58 | $152.58 | $150.83 | $151.09 | $145.68 | 11,475 |
| 2018-04-12 | $151.78 | $152.25 | $151.78 | $151.78 | $146.35 | 7,420 |
| 2018-04-11 | $150.00 | $151.22 | $149.99 | $150.96 | $145.56 | 7,153 |
| 2018-04-10 | $149.66 | $150.86 | $149.38 | $150.67 | $145.28 | 9,783 |
| 2018-04-09 | $149.32 | $149.54 | $148.05 | $148.05 | $142.75 | 3,016 |
| 2018-04-06 | $150.04 | $151.10 | $147.59 | $148.26 | $142.95 | 11,996 |
| 2018-04-05 | $150.84 | $151.11 | $150.00 | $151.06 | $145.65 | 4,577 |
| 2018-04-04 | $146.21 | $149.59 | $146.21 | $149.49 | $144.14 | 17,186 |
| 2018-04-03 | $147.00 | $148.20 | $146.56 | $147.76 | $142.47 | 10,877 |
| 2018-04-02 | $149.00 | $149.10 | $144.89 | $145.94 | $140.72 | 17,801 |
| 2018-03-29 | $148.37 | $150.30 | $148.05 | $149.44 | $144.09 | 5,277 |
| 2018-03-28 | $148.54 | $148.54 | $146.82 | $147.65 | $142.37 | 9,885 |
| 2018-03-27 | $150.58 | $150.58 | $147.11 | $147.11 | $141.84 | 11,476 |
| 2018-03-26 | $149.25 | $150.32 | $147.35 | $150.32 | $144.94 | 14,614 |
| 2018-03-23 | $150.94 | $150.94 | $147.92 | $147.93 | $142.50 | 13,666 |
| 2018-03-22 | $152.37 | $152.66 | $151.82 | $151.82 | $146.24 | 2,680 |
| 2018-03-21 | $153.08 | $154.18 | $153.08 | $154.09 | $148.43 | 7,076 |
| 2018-03-20 | $152.79 | $153.20 | $152.67 | $153.16 | $147.53 | 5,874 |
| 2018-03-19 | $153.55 | $153.55 | $151.28 | $151.39 | $145.83 | 6,400 |
| 2018-03-16 | $153.00 | $154.08 | $153.00 | $154.08 | $148.42 | 13,194 |
| 2018-03-15 | $154.34 | $154.34 | $152.59 | $152.89 | $147.27 | 6,190 |
| 2018-03-14 | $155.10 | $155.10 | $153.74 | $153.79 | $148.14 | 6,758 |
| 2018-03-13 | $155.84 | $155.84 | $153.97 | $154.26 | $148.59 | 4,666 |
| 2018-03-12 | $155.21 | $155.23 | $154.48 | $154.89 | $149.20 | 9,423 |
| 2018-03-09 | $152.67 | $154.53 | $152.67 | $154.42 | $148.75 | 16,504 |
| 2018-03-08 | $152.45 | $152.48 | $150.97 | $151.69 | $146.12 | 10,724 |
| 2018-03-07 | $149.19 | $151.80 | $149.19 | $151.80 | $146.22 | 6,331 |
| 2018-03-06 | $149.33 | $150.32 | $148.30 | $150.29 | $144.77 | 14,256 |
| 2018-03-05 | $147.40 | $149.18 | $146.84 | $148.98 | $143.51 | 6,505 |
| 2018-03-02 | $143.83 | $148.00 | $143.83 | $148.00 | $142.56 | 8,828 |
| 2018-03-01 | $145.70 | $146.25 | $143.13 | $144.50 | $139.19 | 10,194 |
| 2018-02-28 | $148.53 | $148.53 | $145.68 | $145.82 | $140.46 | 11,539 |
| 2018-02-27 | $150.50 | $150.50 | $148.41 | $148.41 | $142.96 | 5,148 |
| 2018-02-26 | $149.96 | $150.57 | $148.81 | $150.25 | $144.73 | 9,127 |
| 2018-02-23 | $148.51 | $148.99 | $148.25 | $148.99 | $143.52 | 2,203 |
| 2018-02-22 | $148.38 | $148.76 | $147.50 | $147.69 | $142.26 | 5,407 |
| 2018-02-21 | $147.09 | $149.84 | $147.09 | $147.98 | $142.54 | 5,448 |
| 2018-02-20 | $147.38 | $148.21 | $146.67 | $146.84 | $141.45 | 7,564 |
| 2018-02-16 | $147.25 | $148.74 | $147.25 | $148.34 | $142.89 | 9,304 |
| 2018-02-15 | $147.50 | $147.82 | $146.00 | $147.52 | $142.10 | 10,201 |
| 2018-02-14 | $142.60 | $146.27 | $142.60 | $146.00 | $140.64 | 5,949 |
| 2018-02-13 | $142.84 | $143.57 | $142.40 | $143.54 | $138.27 | 5,195 |
| 2018-02-12 | $142.30 | $143.97 | $141.01 | $143.29 | $138.03 | 10,819 |
| 2018-02-09 | $141.54 | $142.96 | $138.00 | $142.96 | $137.71 | 7,603 |
| 2018-02-08 | $144.71 | $144.71 | $141.07 | $141.07 | $135.89 | 6,322 |
| 2018-02-07 | $144.70 | $145.51 | $144.45 | $144.73 | $139.41 | 19,319 |
| 2018-02-06 | $140.28 | $144.99 | $132.00 | $144.68 | $139.37 | 38,495 |
| 2018-02-05 | $147.50 | $148.75 | $143.00 | $143.00 | $137.75 | 20,324 |
| 2018-02-02 | $151.00 | $151.59 | $148.75 | $148.79 | $143.33 | 11,063 |
| 2018-02-01 | $150.67 | $152.00 | $150.18 | $151.73 | $146.16 | 8,035 |
| 2018-01-31 | $152.52 | $152.75 | $150.95 | $151.42 | $145.86 | 8,523 |
| 2018-01-30 | $152.45 | $152.50 | $151.34 | $151.89 | $146.31 | 11,677 |
| 2018-01-29 | $153.39 | $153.87 | $153.04 | $153.04 | $147.42 | 10,227 |
| 2018-01-26 | $153.73 | $153.82 | $152.98 | $153.69 | $148.05 | 7,195 |
| 2018-01-25 | $153.47 | $153.47 | $151.90 | $152.72 | $147.11 | 7,941 |
| 2018-01-24 | $154.03 | $154.03 | $152.04 | $152.41 | $146.81 | 9,039 |
| 2018-01-23 | $152.82 | $153.72 | $152.60 | $153.58 | $147.94 | 9,650 |
| 2018-01-22 | $152.50 | $152.98 | $152.29 | $152.56 | $146.96 | 9,600 |
| 2018-01-19 | $150.29 | $152.66 | $150.29 | $152.59 | $146.99 | 5,809 |
| 2018-01-18 | $151.24 | $151.24 | $150.33 | $150.38 | $144.86 | 9,941 |
| 2018-01-17 | $150.53 | $151.71 | $149.95 | $151.50 | $145.94 | 11,859 |
| 2018-01-16 | $151.81 | $152.47 | $149.80 | $150.03 | $144.52 | 16,104 |
| 2018-01-12 | $150.50 | $151.66 | $150.47 | $150.80 | $145.26 | 7,906 |
| 2018-01-11 | $148.23 | $150.27 | $148.23 | $150.25 | $144.73 | 5,353 |
| 2018-01-10 | $147.82 | $147.82 | $147.18 | $147.79 | $142.36 | 16,292 |
| 2018-01-09 | $148.15 | $148.62 | $148.00 | $148.62 | $143.16 | 8,882 |
| 2018-01-08 | $147.45 | $147.85 | $146.48 | $147.73 | $142.30 | 13,572 |
| 2018-01-05 | $147.30 | $147.77 | $147.24 | $147.77 | $142.34 | 7,055 |
| 2018-01-04 | $147.32 | $147.43 | $146.64 | $146.84 | $141.45 | 15,933 |
| 2018-01-03 | $146.61 | $146.88 | $146.19 | $146.77 | $141.38 | 19,969 |
| 2018-01-02 | $146.64 | $146.94 | $145.92 | $146.44 | $141.06 | 43,990 |
| 2017-12-29 | $147.36 | $147.36 | $145.89 | $145.93 | $140.57 | 16,698 |
| 2017-12-28 | $146.64 | $146.90 | $146.32 | $146.80 | $141.41 | 10,989 |
| 2017-12-27 | $146.50 | $146.95 | $146.21 | $146.39 | $141.01 | 7,543 |
| 2017-12-26 | $146.48 | $146.55 | $146.15 | $146.28 | $140.91 | 5,745 |
| 2017-12-22 | $146.77 | $146.77 | $146.18 | $146.31 | $140.94 | 8,783 |
| 2017-12-21 | $146.94 | $147.17 | $146.67 | $146.84 | $141.45 | 5,778 |
| 2017-12-20 | $146.96 | $146.96 | $146.22 | $146.37 | $140.99 | 9,639 |
| 2017-12-19 | $147.72 | $147.72 | $146.09 | $146.09 | $140.72 | 10,521 |
| 2017-12-18 | $147.15 | $148.10 | $147.15 | $147.68 | $141.80 | 14,208 |
| 2017-12-15 | $144.24 | $146.76 | $144.24 | $146.00 | $140.19 | 28,671 |
| 2017-12-14 | $145.16 | $145.38 | $143.09 | $143.09 | $137.40 | 6,832 |
| 2017-12-13 | $143.89 | $145.14 | $143.89 | $144.89 | $139.13 | 6,499 |
| 2017-12-12 | $144.53 | $144.75 | $143.93 | $144.01 | $138.28 | 4,128 |
| 2017-12-11 | $144.68 | $145.04 | $143.86 | $144.25 | $138.51 | 11,272 |
| 2017-12-08 | $145.63 | $145.63 | $144.68 | $144.68 | $138.92 | 6,509 |
| 2017-12-07 | $144.04 | $145.41 | $144.04 | $144.90 | $139.14 | 4,484 |
| 2017-12-06 | $144.25 | $144.61 | $144.16 | $144.16 | $138.42 | 4,810 |
| 2017-12-05 | $146.59 | $146.59 | $144.77 | $144.77 | $139.01 | 9,490 |
| 2017-12-04 | $148.00 | $148.51 | $146.00 | $146.07 | $140.26 | 9,569 |
| 2017-12-01 | $147.40 | $147.40 | $142.56 | $146.18 | $140.36 | 6,142 |
| 2017-11-30 | $148.35 | $148.35 | $147.09 | $147.31 | $141.45 | 7,571 |
| 2017-11-29 | $147.35 | $147.87 | $147.25 | $147.25 | $141.39 | 6,398 |
| 2017-11-28 | $145.00 | $146.91 | $145.00 | $146.86 | $141.02 | 6,415 |
| 2017-11-27 | $145.56 | $145.74 | $144.45 | $144.45 | $138.70 | 6,794 |
| 2017-11-24 | $145.56 | $145.56 | $144.82 | $145.31 | $139.53 | 2,229 |
| 2017-11-22 | $145.71 | $145.86 | $145.02 | $145.05 | $139.28 | 5,480 |
| 2017-11-21 | $143.75 | $145.33 | $143.69 | $145.33 | $139.55 | 7,429 |
| 2017-11-20 | $142.46 | $143.08 | $142.40 | $143.08 | $137.39 | 3,918 |
| 2017-11-17 | $141.36 | $142.57 | $141.18 | $142.24 | $136.58 | 7,775 |
| 2017-11-16 | $139.97 | $142.03 | $139.97 | $141.65 | $136.01 | 6,058 |
| 2017-11-15 | $138.78 | $139.70 | $138.18 | $139.28 | $133.74 | 4,069 |
| 2017-11-14 | $139.34 | $139.89 | $139.18 | $139.80 | $134.24 | 11,539 |
| 2017-11-13 | $139.10 | $140.02 | $139.00 | $139.85 | $134.29 | 6,186 |
| 2017-11-10 | $139.14 | $139.67 | $139.14 | $139.40 | $133.85 | 7,535 |
| 2017-11-09 | $139.05 | $139.05 | $138.00 | $139.02 | $133.49 | 4,362 |
| 2017-11-08 | $139.20 | $140.18 | $138.85 | $140.00 | $134.43 | 6,150 |
| 2017-11-07 | $140.63 | $140.89 | $139.04 | $139.07 | $133.54 | 5,633 |
| 2017-11-06 | $140.59 | $141.24 | $140.55 | $140.82 | $135.22 | 5,149 |
| 2017-11-03 | $141.00 | $141.00 | $140.15 | $140.47 | $134.88 | 7,509 |
| 2017-11-02 | $141.34 | $141.69 | $140.46 | $141.16 | $135.55 | 4,435 |
| 2017-11-01 | $143.62 | $143.62 | $140.85 | $140.93 | $135.32 | 2,931 |
| 2017-10-31 | $141.39 | $143.04 | $141.39 | $142.56 | $136.89 | 5,249 |
| 2017-10-30 | $142.69 | $142.69 | $140.23 | $140.78 | $135.18 | 5,214 |
| 2017-10-27 | $142.06 | $142.90 | $141.57 | $142.90 | $137.21 | 7,109 |
| 2017-10-26 | $141.85 | $142.11 | $141.82 | $141.90 | $136.25 | 3,083 |
| 2017-10-25 | $142.23 | $142.23 | $140.47 | $141.34 | $135.72 | 6,254 |
| 2017-10-24 | $142.31 | $142.72 | $142.28 | $142.28 | $136.61 | 5,376 |
| 2017-10-23 | $142.80 | $142.80 | $141.69 | $141.69 | $136.05 | 4,018 |
| 2017-10-20 | $142.74 | $142.85 | $142.56 | $142.56 | $136.89 | 3,843 |
| 2017-10-19 | $141.34 | $141.75 | $140.73 | $141.67 | $136.03 | 5,811 |
| 2017-10-18 | $141.68 | $142.35 | $141.47 | $142.03 | $136.38 | 5,959 |
| 2017-10-17 | $141.68 | $141.97 | $141.11 | $141.11 | $135.50 | 6,731 |
| 2017-10-16 | $142.12 | $142.12 | $141.48 | $141.57 | $135.94 | 8,394 |
| 2017-10-13 | $142.30 | $142.33 | $141.64 | $141.65 | $136.01 | 5,126 |
| 2017-10-12 | $141.60 | $142.31 | $141.60 | $142.13 | $136.48 | 3,983 |
| 2017-10-11 | $142.31 | $142.42 | $141.89 | $142.17 | $136.51 | 5,463 |
| 2017-10-10 | $142.80 | $142.80 | $142.05 | $142.05 | $136.40 | 3,812 |
| 2017-10-09 | $143.03 | $143.03 | $142.00 | $142.04 | $136.39 | 7,578 |
| 2017-10-06 | $142.49 | $142.82 | $142.31 | $142.80 | $137.12 | 9,426 |
| 2017-10-05 | $143.16 | $143.16 | $142.65 | $142.76 | $137.08 | 10,449 |
| 2017-10-04 | $143.30 | $143.30 | $142.35 | $142.62 | $136.95 | 10,257 |
| 2017-10-03 | $143.14 | $143.14 | $142.11 | $142.98 | $137.29 | 28,847 |
| 2017-10-02 | $141.05 | $142.50 | $141.00 | $142.50 | $136.83 | 12,784 |
| 2017-09-29 | $140.42 | $140.97 | $140.39 | $140.81 | $135.21 | 5,382 |
| 2017-09-28 | $140.10 | $140.40 | $139.30 | $140.27 | $134.69 | 8,657 |
| 2017-09-27 | $137.84 | $140.12 | $137.69 | $139.73 | $134.17 | 8,491 |
| 2017-09-26 | $137.02 | $137.51 | $137.02 | $137.48 | $131.67 | 2,135 |
| 2017-09-25 | $136.70 | $137.00 | $136.10 | $136.65 | $130.88 | 9,840 |
| 2017-09-22 | $135.88 | $136.93 | $135.88 | $136.84 | $131.06 | 11,810 |
| 2017-09-21 | $136.00 | $136.28 | $135.63 | $135.92 | $130.18 | 6,851 |
| 2017-09-20 | $135.75 | $136.17 | $135.75 | $135.78 | $130.05 | 3,452 |
| 2017-09-19 | $136.11 | $136.11 | $135.59 | $135.61 | $129.88 | 7,175 |
| 2017-09-18 | $135.11 | $136.48 | $135.11 | $136.02 | $130.28 | 5,458 |
| 2017-09-15 | $134.23 | $134.55 | $134.12 | $134.44 | $128.76 | 1,971 |
| 2017-09-14 | $134.27 | $134.44 | $134.03 | $134.03 | $128.37 | 8,558 |
| 2017-09-13 | $133.85 | $134.45 | $133.85 | $134.37 | $128.70 | 4,101 |
| 2017-09-12 | $133.50 | $133.95 | $133.50 | $133.86 | $128.21 | 3,479 |
| 2017-09-11 | $132.64 | $133.13 | $132.64 | $133.07 | $127.45 | 5,657 |
| 2017-09-08 | $131.25 | $132.06 | $131.25 | $131.62 | $126.06 | 3,526 |
| 2017-09-07 | $132.04 | $132.04 | $130.88 | $131.09 | $125.55 | 7,647 |
| 2017-09-06 | $132.23 | $132.23 | $131.54 | $131.81 | $126.24 | 4,090 |
| 2017-09-05 | $132.80 | $133.14 | $131.43 | $131.59 | $126.03 | 12,756 |
| 2017-09-01 | $132.53 | $132.92 | $132.32 | $132.92 | $127.31 | 6,091 |
| 2017-08-31 | $131.54 | $132.15 | $131.32 | $131.96 | $126.39 | 4,981 |
| 2017-08-30 | $130.02 | $130.90 | $130.02 | $130.89 | $125.36 | 8,402 |
| 2017-08-29 | $129.12 | $130.27 | $128.98 | $130.18 | $124.68 | 2,672 |
| 2017-08-28 | $130.23 | $130.23 | $129.66 | $130.11 | $124.62 | 7,172 |
| 2017-08-25 | $129.97 | $130.05 | $129.69 | $129.77 | $124.29 | 4,153 |
| 2017-08-24 | $129.99 | $130.05 | $129.51 | $129.69 | $124.21 | 6,627 |
| 2017-08-23 | $129.17 | $129.80 | $129.05 | $129.46 | $123.99 | 8,063 |
| 2017-08-22 | $128.91 | $129.94 | $128.91 | $129.77 | $124.29 | 11,524 |
| 2017-08-21 | $128.66 | $128.67 | $128.05 | $128.65 | $123.22 | 9,028 |
| 2017-08-18 | $128.47 | $129.03 | $128.20 | $128.68 | $123.25 | 9,074 |
| 2017-08-17 | $130.81 | $131.35 | $128.67 | $128.67 | $123.24 | 7,509 |
| 2017-08-16 | $131.47 | $131.98 | $131.24 | $131.38 | $125.83 | 8,222 |
| 2017-08-15 | $132.51 | $132.51 | $131.04 | $131.04 | $125.51 | 8,231 |
| 2017-08-14 | $131.19 | $132.23 | $131.19 | $132.23 | $126.65 | 9,727 |
| 2017-08-11 | $130.03 | $130.42 | $129.63 | $130.25 | $124.75 | 4,353 |
| 2017-08-10 | $131.65 | $131.65 | $130.16 | $130.16 | $124.66 | 6,717 |
| 2017-08-09 | $132.73 | $132.90 | $131.96 | $132.24 | $126.66 | 12,621 |
| 2017-08-08 | $134.00 | $135.18 | $133.52 | $133.63 | $127.99 | 12,545 |
| 2017-08-07 | $134.07 | $134.25 | $133.42 | $134.05 | $128.39 | 6,215 |
| 2017-08-04 | $133.58 | $133.93 | $133.23 | $133.74 | $128.09 | 9,885 |
| 2017-08-03 | $134.12 | $134.24 | $133.27 | $133.53 | $127.89 | 7,101 |
| 2017-08-02 | $135.80 | $135.80 | $133.42 | $133.75 | $128.10 | 7,857 |
| 2017-08-01 | $135.72 | $135.73 | $135.01 | $135.67 | $129.94 | 4,459 |
| 2017-07-31 | $135.83 | $135.83 | $134.86 | $135.48 | $129.76 | 6,329 |
| 2017-07-28 | $135.36 | $135.60 | $134.91 | $135.45 | $129.73 | 6,201 |
| 2017-07-27 | $136.94 | $136.95 | $134.96 | $135.45 | $129.73 | 8,595 |
| 2017-07-26 | $137.29 | $137.29 | $136.39 | $136.47 | $130.71 | 8,522 |
| 2017-07-25 | $136.66 | $137.11 | $136.64 | $137.06 | $131.27 | 6,419 |
| 2017-07-24 | $135.55 | $135.97 | $135.22 | $135.88 | $130.14 | 11,949 |
| 2017-07-21 | $136.07 | $136.07 | $135.52 | $135.60 | $129.87 | 3,222 |
| 2017-07-20 | $136.24 | $136.35 | $135.93 | $136.35 | $130.59 | 7,180 |
| 2017-07-19 | $134.90 | $136.12 | $134.90 | $135.98 | $130.24 | 3,992 |
| 2017-07-18 | $134.60 | $134.67 | $134.35 | $134.66 | $128.97 | 3,273 |
| 2017-07-17 | $134.77 | $135.24 | $134.77 | $134.96 | $129.26 | 11,231 |
| 2017-07-14 | $134.14 | $135.00 | $134.14 | $134.72 | $129.03 | 7,106 |
| 2017-07-13 | $134.14 | $134.22 | $133.47 | $134.22 | $128.55 | 7,431 |
| 2017-07-12 | $133.95 | $134.97 | $133.92 | $134.22 | $128.55 | 9,239 |
| 2017-07-11 | $132.89 | $133.27 | $132.76 | $132.96 | $127.35 | 6,465 |
| 2017-07-10 | $133.47 | $133.64 | $132.66 | $132.98 | $127.37 | 5,719 |
| 2017-07-07 | $132.48 | $133.65 | $132.48 | $133.65 | $128.01 | 4,477 |
| 2017-07-06 | $132.87 | $133.30 | $132.00 | $132.11 | $126.53 | 15,138 |
| 2017-07-05 | $134.53 | $134.53 | $133.30 | $133.90 | $128.25 | 7,916 |
| 2017-07-03 | $134.12 | $134.85 | $134.12 | $134.79 | $129.09 | 3,000 |
| 2017-06-30 | $134.00 | $134.14 | $133.72 | $133.73 | $128.08 | 4,664 |
| 2017-06-29 | $135.00 | $135.00 | $132.48 | $133.72 | $128.07 | 6,348 |
| 2017-06-28 | $133.14 | $134.64 | $133.14 | $134.56 | $128.88 | 5,727 |
| 2017-06-27 | $133.86 | $134.21 | $132.88 | $132.88 | $126.97 | 3,842 |
| 2017-06-26 | $134.56 | $134.56 | $133.92 | $134.10 | $128.14 | 8,016 |
| 2017-06-23 | $133.29 | $134.11 | $133.29 | $134.11 | $128.14 | 4,943 |
| 2017-06-22 | $132.68 | $133.05 | $132.30 | $133.04 | $127.12 | 7,908 |
| 2017-06-21 | $133.29 | $133.29 | $132.61 | $132.61 | $126.71 | 3,159 |
| 2017-06-20 | $134.24 | $134.27 | $132.95 | $133.06 | $127.14 | 6,948 |
| 2017-06-19 | $134.14 | $134.60 | $133.97 | $134.38 | $128.41 | 9,368 |
| 2017-06-16 | $133.55 | $133.56 | $132.90 | $133.50 | $127.56 | 7,817 |
| 2017-06-15 | $133.50 | $134.39 | $133.50 | $133.82 | $127.87 | 2,699 |
| 2017-06-14 | $135.49 | $135.49 | $133.94 | $134.64 | $128.65 | 7,014 |
| 2017-06-13 | $135.30 | $135.87 | $135.25 | $135.46 | $129.44 | 7,183 |
| 2017-06-12 | $135.49 | $135.49 | $134.46 | $134.64 | $128.65 | 18,836 |
| 2017-06-09 | $135.40 | $136.55 | $134.65 | $135.32 | $129.30 | 11,508 |
| 2017-06-08 | $133.11 | $134.99 | $132.95 | $134.87 | $128.87 | 17,917 |
| 2017-06-07 | $132.92 | $133.27 | $132.66 | $133.14 | $127.22 | 7,722 |
| 2017-06-06 | $132.03 | $133.36 | $132.03 | $133.11 | $127.19 | 3,789 |
| 2017-06-05 | $133.79 | $133.79 | $132.92 | $132.92 | $127.01 | 6,739 |
| 2017-06-02 | $132.69 | $134.61 | $132.69 | $133.65 | $127.71 | 6,908 |
| 2017-06-01 | $130.53 | $131.88 | $130.07 | $131.88 | $126.02 | 8,478 |
| 2017-05-31 | $130.67 | $130.67 | $128.77 | $130.28 | $124.49 | 18,448 |
| 2017-05-30 | $130.60 | $130.60 | $129.92 | $130.18 | $124.39 | 7,364 |
| 2017-05-26 | $130.75 | $131.04 | $130.36 | $130.93 | $125.11 | 5,887 |
| 2017-05-25 | $131.48 | $131.55 | $130.58 | $131.03 | $125.20 | 6,235 |
| 2017-05-24 | $130.88 | $131.36 | $130.50 | $130.79 | $124.97 | 6,773 |
| 2017-05-23 | $130.72 | $130.76 | $129.63 | $130.62 | $124.81 | 6,303 |
| 2017-05-22 | $129.62 | $130.36 | $129.61 | $130.25 | $124.46 | 10,985 |
| 2017-05-19 | $129.13 | $129.98 | $129.13 | $129.64 | $123.88 | 7,848 |
| 2017-05-18 | $128.36 | $129.26 | $128.11 | $128.88 | $123.15 | 15,481 |
| 2017-05-17 | $130.08 | $130.20 | $128.65 | $128.66 | $122.94 | 13,351 |
| 2017-05-16 | $132.38 | $132.38 | $131.06 | $131.99 | $126.13 | 8,241 |
| 2017-05-15 | $131.74 | $132.50 | $131.55 | $132.02 | $126.15 | 10,123 |
| 2017-05-12 | $131.52 | $131.60 | $130.83 | $131.06 | $125.23 | 6,061 |
| 2017-05-11 | $132.04 | $132.07 | $130.93 | $131.81 | $125.95 | 9,960 |
| 2017-05-10 | $131.76 | $132.69 | $131.63 | $132.67 | $126.77 | 5,617 |
| 2017-05-09 | $132.24 | $132.32 | $131.67 | $132.07 | $126.20 | 36,445 |
| 2017-05-08 | $132.42 | $132.49 | $131.73 | $132.04 | $126.17 | 8,893 |
| 2017-05-05 | $132.65 | $132.65 | $131.42 | $132.29 | $126.41 | 5,876 |
| 2017-05-04 | $132.55 | $132.55 | $131.50 | $132.16 | $126.28 | 9,231 |
| 2017-05-03 | $132.57 | $132.57 | $131.75 | $132.37 | $126.48 | 11,223 |
| 2017-05-02 | $133.96 | $133.96 | $132.74 | $133.19 | $127.27 | 13,616 |
| 2017-05-01 | $133.41 | $133.85 | $132.67 | $133.77 | $127.82 | 18,229 |
| 2017-04-28 | $134.53 | $134.53 | $132.81 | $132.83 | $126.92 | 13,258 |
| 2017-04-27 | $134.89 | $135.30 | $134.20 | $134.49 | $128.51 | 6,774 |
| 2017-04-26 | $133.80 | $135.04 | $133.74 | $134.50 | $128.52 | 8,019 |
| 2017-04-25 | $133.59 | $134.23 | $133.59 | $133.74 | $127.79 | 17,422 |
| 2017-04-24 | $132.66 | $132.80 | $132.44 | $132.63 | $126.73 | 8,213 |
| 2017-04-21 | $131.01 | $131.16 | $130.61 | $130.90 | $125.08 | 6,548 |
| 2017-04-20 | $129.85 | $131.09 | $129.73 | $131.08 | $125.25 | 6,045 |
| 2017-04-19 | $129.05 | $129.68 | $129.05 | $129.28 | $123.53 | 6,158 |
| 2017-04-18 | $127.89 | $128.65 | $127.74 | $128.56 | $122.84 | 11,272 |
| 2017-04-17 | $127.26 | $128.47 | $127.26 | $128.47 | $122.76 | 8,949 |
| 2017-04-13 | $128.28 | $128.45 | $126.90 | $126.90 | $121.26 | 7,789 |
| 2017-04-12 | $129.97 | $129.97 | $128.24 | $128.39 | $122.68 | 10,255 |
| 2017-04-11 | $128.47 | $130.06 | $128.41 | $130.06 | $124.28 | 5,556 |
| 2017-04-10 | $128.86 | $129.87 | $128.67 | $128.93 | $123.20 | 6,384 |
| 2017-04-07 | $128.48 | $128.99 | $128.01 | $128.85 | $123.12 | 8,814 |
| 2017-04-06 | $127.91 | $128.71 | $127.22 | $128.71 | $122.99 | 12,530 |
| 2017-04-05 | $129.90 | $129.94 | $127.40 | $127.47 | $121.80 | 7,141 |
| 2017-04-04 | $128.79 | $129.54 | $128.59 | $128.97 | $123.24 | 9,244 |
| 2017-04-03 | $131.65 | $131.66 | $128.80 | $128.95 | $123.22 | 17,922 |
| 2017-03-31 | $131.25 | $131.77 | $130.80 | $131.30 | $125.46 | 4,376 |
| 2017-03-30 | $130.40 | $131.29 | $130.40 | $131.06 | $125.23 | 5,835 |
| 2017-03-29 | $129.73 | $130.00 | $129.50 | $129.90 | $124.12 | 4,584 |
| 2017-03-28 | $128.44 | $129.78 | $128.00 | $129.78 | $124.01 | 4,671 |
| 2017-03-27 | $127.22 | $128.73 | $126.67 | $128.73 | $123.01 | 22,068 |
| 2017-03-24 | $129.19 | $129.40 | $128.15 | $128.77 | $123.04 | 12,541 |
| 2017-03-23 | $127.60 | $129.18 | $127.60 | $128.51 | $122.80 | 5,772 |
| 2017-03-22 | $127.67 | $128.06 | $126.71 | $127.64 | $121.96 | 8,101 |
| 2017-03-21 | $132.40 | $132.40 | $128.00 | $128.00 | $122.18 | 17,558 |
| 2017-03-20 | $132.34 | $132.34 | $131.49 | $131.62 | $125.64 | 13,919 |
| 2017-03-17 | $132.02 | $132.36 | $130.91 | $132.29 | $126.28 | 8,429 |
| 2017-03-16 | $131.52 | $131.52 | $130.87 | $131.27 | $125.30 | 7,264 |
| 2017-03-15 | $129.85 | $131.25 | $129.67 | $131.04 | $125.08 | 14,600 |
| 2017-03-14 | $129.41 | $129.41 | $128.24 | $129.05 | $123.18 | 6,978 |
| 2017-03-13 | $129.04 | $130.00 | $129.04 | $129.80 | $123.90 | 13,772 |
| 2017-03-10 | $129.69 | $129.69 | $128.45 | $129.29 | $123.41 | 11,841 |
| 2017-03-09 | $129.16 | $129.43 | $128.67 | $128.76 | $122.91 | 4,234 |
| 2017-03-08 | $130.49 | $130.59 | $129.24 | $129.27 | $123.39 | 10,162 |
| 2017-03-07 | $130.48 | $130.73 | $129.93 | $130.09 | $124.18 | 11,641 |
| 2017-03-06 | $130.85 | $131.05 | $130.32 | $130.92 | $124.97 | 14,599 |
| 2017-03-03 | $131.64 | $131.90 | $130.86 | $131.58 | $125.60 | 9,794 |
| 2017-03-02 | $133.26 | $133.26 | $131.65 | $131.74 | $125.75 | 13,450 |
| 2017-03-01 | $132.50 | $133.55 | $132.17 | $133.31 | $127.25 | 18,385 |
| 2017-02-28 | $132.29 | $132.50 | $130.94 | $130.97 | $125.02 | 20,032 |
| 2017-02-27 | $131.72 | $132.90 | $131.52 | $132.90 | $126.86 | 10,980 |
| 2017-02-24 | $131.05 | $132.09 | $130.75 | $132.08 | $126.08 | 11,960 |
| 2017-02-23 | $133.66 | $133.66 | $131.32 | $132.06 | $126.06 | 12,937 |
| 2017-02-22 | $133.67 | $133.67 | $132.71 | $133.09 | $127.04 | 15,879 |
| 2017-02-21 | $132.58 | $133.52 | $132.58 | $133.43 | $127.36 | 17,421 |
| 2017-02-17 | $132.26 | $132.40 | $131.79 | $132.40 | $126.38 | 10,883 |
| 2017-02-16 | $132.78 | $132.78 | $131.54 | $132.65 | $126.62 | 18,784 |
| 2017-02-15 | $131.23 | $132.70 | $131.23 | $132.57 | $126.54 | 8,170 |
| 2017-02-14 | $131.31 | $131.86 | $130.93 | $131.79 | $125.80 | 11,289 |
| 2017-02-13 | $132.14 | $132.14 | $131.38 | $131.60 | $125.62 | 13,671 |
| 2017-02-10 | $130.96 | $131.36 | $130.37 | $131.12 | $125.16 | 6,726 |
| 2017-02-09 | $128.25 | $130.21 | $128.25 | $130.12 | $124.20 | 11,279 |
| 2017-02-08 | $127.89 | $128.15 | $127.11 | $128.06 | $122.24 | 16,640 |
| 2017-02-07 | $128.84 | $129.14 | $127.78 | $128.24 | $122.41 | 10,935 |
| 2017-02-06 | $129.82 | $129.82 | $128.31 | $128.62 | $122.77 | 16,651 |
| 2017-02-03 | $129.03 | $129.81 | $128.49 | $129.78 | $123.88 | 12,615 |
| 2017-02-02 | $128.58 | $128.60 | $127.46 | $127.68 | $121.88 | 17,740 |
| 2017-02-01 | $129.64 | $129.87 | $128.00 | $128.48 | $122.64 | 15,979 |
| 2017-01-31 | $127.41 | $128.80 | $127.31 | $128.62 | $122.77 | 14,929 |
| 2017-01-30 | $128.52 | $128.65 | $126.70 | $127.67 | $121.87 | 15,012 |
| 2017-01-27 | $130.20 | $130.20 | $128.75 | $129.30 | $123.42 | 16,280 |
| 2017-01-26 | $130.40 | $130.48 | $129.33 | $129.65 | $123.76 | 24,530 |
| 2017-01-25 | $129.87 | $130.44 | $129.87 | $130.14 | $124.22 | 21,840 |
| 2017-01-24 | $127.78 | $129.13 | $127.31 | $128.88 | $123.02 | 43,519 |
| 2017-01-23 | $127.38 | $127.38 | $126.42 | $126.99 | $121.22 | 11,453 |
| 2017-01-20 | $127.02 | $127.71 | $126.92 | $127.24 | $121.46 | 18,314 |
| 2017-01-19 | $127.87 | $128.25 | $126.29 | $126.70 | $120.94 | 11,688 |
| 2017-01-18 | $127.62 | $127.82 | $127.13 | $127.80 | $121.99 | 19,005 |
| 2017-01-17 | $128.75 | $128.75 | $126.99 | $127.07 | $121.29 | 24,807 |
| 2017-01-13 | $128.42 | $129.45 | $128.42 | $128.97 | $123.11 | 15,169 |
| 2017-01-12 | $129.16 | $129.16 | $126.70 | $127.96 | $122.14 | 11,938 |
| 2017-01-11 | $128.74 | $129.33 | $128.32 | $129.19 | $123.31 | 19,140 |
| 2017-01-10 | $127.77 | $128.94 | $127.77 | $128.91 | $123.05 | 12,781 |
| 2017-01-09 | $128.44 | $128.50 | $127.45 | $127.62 | $121.82 | 25,304 |
| 2017-01-06 | $129.99 | $129.99 | $128.67 | $128.67 | $122.82 | 22,051 |
| 2017-01-05 | $130.95 | $130.95 | $128.97 | $129.53 | $123.64 | 16,981 |
| 2017-01-04 | $129.90 | $131.14 | $129.63 | $131.05 | $125.09 | 25,204 |
| 2017-01-03 | $130.20 | $130.20 | $128.19 | $128.95 | $123.09 | 44,497 |
| 2016-12-30 | $129.49 | $129.49 | $128.09 | $128.40 | $122.56 | 14,564 |
| 2016-12-29 | $128.67 | $129.60 | $128.45 | $128.99 | $123.13 | 10,568 |
| 2016-12-28 | $130.30 | $130.30 | $128.51 | $128.51 | $122.67 | 11,715 |
| 2016-12-27 | $129.73 | $130.44 | $129.73 | $130.19 | $124.27 | 17,266 |
| 2016-12-23 | $128.86 | $129.42 | $128.82 | $129.39 | $123.51 | 11,355 |
| 2016-12-22 | $129.95 | $129.99 | $128.29 | $128.74 | $122.88 | 13,328 |
| 2016-12-21 | $130.55 | $130.72 | $130.08 | $130.08 | $124.16 | 8,771 |
| 2016-12-20 | $129.90 | $130.60 | $129.79 | $130.33 | $124.40 | 11,179 |
| 2016-12-19 | $129.23 | $130.05 | $129.00 | $129.74 | $123.46 | 10,532 |
| 2016-12-16 | $129.56 | $130.52 | $128.88 | $128.88 | $122.64 | 9,956 |
| 2016-12-15 | $128.63 | $130.34 | $128.57 | $129.45 | $123.18 | 16,976 |
| 2016-12-14 | $129.48 | $129.87 | $128.36 | $128.36 | $122.15 | 20,372 |
| 2016-12-13 | $130.40 | $130.83 | $129.43 | $129.91 | $123.62 | 32,975 |
| 2016-12-12 | $130.80 | $131.10 | $129.37 | $129.70 | $123.42 | 20,428 |
| 2016-12-09 | $131.51 | $131.54 | $130.44 | $130.88 | $124.55 | 16,081 |
| 2016-12-08 | $129.17 | $130.76 | $128.56 | $130.60 | $124.28 | 17,307 |
| 2016-12-07 | $127.57 | $128.66 | $126.71 | $128.43 | $122.21 | 15,572 |
| 2016-12-06 | $126.24 | $127.34 | $125.54 | $127.18 | $121.02 | 19,104 |
| 2016-12-05 | $124.95 | $125.98 | $124.92 | $125.93 | $119.83 | 20,580 |
| 2016-12-02 | $124.24 | $124.35 | $123.52 | $123.64 | $117.66 | 14,096 |
| 2016-12-01 | $124.93 | $125.27 | $123.34 | $123.74 | $117.75 | 13,541 |
| 2016-11-30 | $125.61 | $125.75 | $124.32 | $124.58 | $118.55 | 6,118 |
| 2016-11-29 | $125.17 | $125.66 | $124.99 | $124.99 | $118.94 | 5,641 |
| 2016-11-28 | $126.66 | $126.72 | $124.93 | $125.15 | $119.09 | 25,616 |
| 2016-11-25 | $126.21 | $126.70 | $126.21 | $126.70 | $120.57 | 74,479 |
| 2016-11-23 | $125.15 | $126.06 | $124.82 | $126.06 | $119.96 | 36,732 |
| 2016-11-22 | $124.54 | $125.27 | $124.11 | $125.27 | $119.21 | 26,007 |
| 2016-11-21 | $123.73 | $124.21 | $123.03 | $124.02 | $118.02 | 15,425 |
| 2016-11-18 | $123.15 | $123.56 | $122.85 | $123.43 | $117.46 | 6,894 |
| 2016-11-17 | $122.05 | $123.17 | $122.05 | $122.87 | $116.92 | 19,512 |
| 2016-11-16 | $122.07 | $122.29 | $121.69 | $121.98 | $116.08 | 14,870 |
| 2016-11-15 | $121.71 | $122.13 | $120.83 | $121.94 | $116.04 | 35,686 |
| 2016-11-14 | $121.14 | $122.46 | $120.81 | $121.57 | $115.69 | 15,775 |
| 2016-11-11 | $117.59 | $120.03 | $117.37 | $119.95 | $114.14 | 6,787 |
| 2016-11-10 | $116.38 | $117.65 | $115.90 | $117.16 | $111.49 | 11,738 |
| 2016-11-09 | $111.25 | $114.88 | $110.66 | $114.87 | $109.31 | 8,623 |
| 2016-11-08 | $111.24 | $111.90 | $111.24 | $111.90 | $106.48 | 5,118 |
| 2016-11-07 | $110.99 | $111.48 | $110.95 | $111.19 | $105.81 | 8,696 |
| 2016-11-04 | $108.85 | $110.00 | $108.85 | $109.05 | $103.77 | 3,556 |
| 2016-11-03 | $109.14 | $109.59 | $108.33 | $108.39 | $103.14 | 7,315 |
| 2016-11-02 | $109.59 | $110.00 | $109.06 | $109.08 | $103.80 | 7,682 |
| 2016-11-01 | $111.35 | $111.35 | $109.46 | $109.81 | $104.50 | 26,115 |
| 2016-10-31 | $110.93 | $111.41 | $110.72 | $111.38 | $105.99 | 8,802 |
| 2016-10-28 | $110.63 | $111.22 | $110.45 | $110.79 | $105.43 | 5,977 |
| 2016-10-27 | $112.35 | $112.35 | $110.75 | $110.77 | $105.41 | 5,468 |
| 2016-10-26 | $112.76 | $113.08 | $112.06 | $112.17 | $106.74 | 8,030 |
| 2016-10-25 | $114.40 | $114.40 | $113.17 | $113.20 | $107.72 | 5,063 |
| 2016-10-24 | $114.62 | $115.02 | $114.27 | $114.49 | $108.95 | 31,396 |
| 2016-10-21 | $113.12 | $113.65 | $113.06 | $113.58 | $108.08 | 12,075 |
| 2016-10-20 | $114.60 | $114.60 | $113.58 | $113.85 | $108.34 | 6,720 |
| 2016-10-19 | $114.09 | $115.00 | $114.00 | $114.75 | $109.19 | 5,090 |
| 2016-10-18 | $115.48 | $115.48 | $114.46 | $114.54 | $109.00 | 5,728 |
| 2016-10-17 | $114.98 | $114.98 | $114.24 | $114.24 | $108.71 | 11,158 |
| 2016-10-14 | $115.27 | $115.65 | $114.49 | $114.49 | $108.95 | 2,977 |
| 2016-10-13 | $115.23 | $115.23 | $114.41 | $115.04 | $109.47 | 5,644 |
| 2016-10-12 | $115.94 | $116.45 | $115.79 | $115.90 | $110.29 | 4,743 |
| 2016-10-11 | $117.73 | $117.73 | $115.50 | $115.74 | $110.13 | 16,167 |
| 2016-10-10 | $117.35 | $118.09 | $117.35 | $117.95 | $112.24 | 3,120 |
| 2016-10-07 | $117.33 | $117.45 | $116.03 | $116.77 | $111.12 | 6,126 |
| 2016-10-06 | $117.48 | $117.48 | $116.59 | $117.33 | $111.65 | 6,718 |
| 2016-10-05 | $117.32 | $118.06 | $117.32 | $117.45 | $111.77 | 7,689 |
| 2016-10-04 | $117.72 | $117.78 | $116.41 | $116.82 | $111.17 | 10,012 |
| 2016-10-03 | $117.40 | $117.40 | $116.63 | $117.12 | $111.45 | 13,218 |
| 2016-09-30 | $116.96 | $118.01 | $116.49 | $118.01 | $112.30 | 8,907 |
| 2016-09-29 | $117.61 | $117.61 | $116.61 | $116.62 | $110.98 | 5,529 |
| 2016-09-28 | $117.43 | $117.77 | $116.84 | $117.77 | $112.07 | 3,474 |
| 2016-09-27 | $116.62 | $117.37 | $116.62 | $117.18 | $111.51 | 10,393 |
| 2016-09-26 | $117.98 | $117.98 | $116.86 | $116.86 | $111.20 | 8,531 |
| 2016-09-23 | $119.39 | $119.39 | $118.49 | $118.62 | $112.88 | 7,205 |
| 2016-09-22 | $118.64 | $119.21 | $118.35 | $119.21 | $113.44 | 4,010 |
| 2016-09-21 | $116.40 | $117.00 | $116.09 | $117.00 | $111.34 | 4,677 |
| 2016-09-20 | $116.70 | $116.70 | $116.05 | $116.05 | $110.43 | 5,417 |
| 2016-09-19 | $116.49 | $117.22 | $116.04 | $116.71 | $110.79 | 4,716 |
| 2016-09-16 | $115.85 | $116.07 | $115.43 | $115.94 | $110.06 | 2,504 |
| 2016-09-15 | $114.93 | $116.03 | $114.61 | $116.02 | $110.14 | 10,185 |
| 2016-09-14 | $115.08 | $115.22 | $114.58 | $114.68 | $108.86 | 7,331 |
| 2016-09-13 | $116.40 | $116.40 | $114.26 | $114.94 | $109.11 | 6,300 |
| 2016-09-12 | $115.00 | $116.16 | $115.00 | $115.69 | $109.82 | 8,291 |
| 2016-09-09 | $117.65 | $117.65 | $115.37 | $115.37 | $109.52 | 8,377 |
| 2016-09-08 | $118.99 | $119.02 | $118.57 | $118.67 | $112.65 | 8,315 |
| 2016-09-07 | $118.53 | $119.22 | $118.47 | $119.22 | $113.17 | 5,916 |
| 2016-09-06 | $119.28 | $119.28 | $118.12 | $118.39 | $112.39 | 6,087 |
| 2016-09-02 | $117.95 | $118.39 | $117.90 | $118.39 | $112.38 | 5,026 |
| 2016-09-01 | $117.63 | $117.63 | $116.40 | $117.12 | $111.18 | 8,972 |
| 2016-08-31 | $117.56 | $117.67 | $116.80 | $117.58 | $111.62 | 6,123 |
| 2016-08-30 | $117.48 | $117.89 | $117.48 | $117.73 | $111.76 | 8,763 |
| 2016-08-29 | $117.25 | $117.77 | $117.09 | $117.46 | $111.50 | 3,496 |
| 2016-08-26 | $117.20 | $117.20 | $116.15 | $116.15 | $110.26 | 2,046 |
| 2016-08-25 | $116.28 | $117.23 | $116.28 | $116.77 | $110.85 | 8,171 |
| 2016-08-24 | $117.40 | $117.40 | $116.50 | $116.73 | $110.81 | 5,781 |
| 2016-08-23 | $117.31 | $117.49 | $117.14 | $117.23 | $111.28 | 5,084 |
| 2016-08-22 | $115.91 | $116.40 | $115.75 | $116.27 | $110.37 | 3,618 |
| 2016-08-19 | $116.41 | $116.48 | $115.46 | $115.95 | $110.07 | 6,041 |
| 2016-08-18 | $115.48 | $115.91 | $115.31 | $115.86 | $109.98 | 8,186 |
| 2016-08-17 | $115.56 | $115.59 | $114.82 | $115.12 | $109.28 | 3,800 |
| 2016-08-16 | $116.62 | $116.62 | $115.47 | $115.50 | $109.64 | 5,211 |
| 2016-08-15 | $115.69 | $116.62 | $115.69 | $116.45 | $110.54 | 4,737 |
| 2016-08-12 | $115.32 | $115.54 | $115.03 | $115.41 | $109.56 | 5,010 |
| 2016-08-11 | $115.90 | $115.90 | $115.19 | $115.43 | $109.58 | 4,998 |
| 2016-08-10 | $115.32 | $115.38 | $114.77 | $115.12 | $109.28 | 3,268 |
| 2016-08-09 | $115.50 | $115.98 | $115.50 | $115.76 | $109.89 | 4,088 |
| 2016-08-08 | $116.36 | $116.36 | $115.56 | $115.56 | $109.70 | 2,638 |
| 2016-08-05 | $115.78 | $116.27 | $115.74 | $116.24 | $110.35 | 3,376 |
| 2016-08-04 | $114.74 | $115.15 | $114.66 | $114.70 | $108.88 | 3,785 |
| 2016-08-03 | $114.16 | $114.60 | $113.85 | $114.60 | $108.79 | 3,440 |
| 2016-08-02 | $114.22 | $114.41 | $113.69 | $114.23 | $108.43 | 3,400 |
| 2016-08-01 | $115.58 | $115.91 | $115.18 | $115.50 | $109.64 | 4,937 |
| 2016-07-29 | $115.46 | $115.51 | $115.10 | $115.49 | $109.63 | 2,812 |
| 2016-07-28 | $115.49 | $115.73 | $115.46 | $115.68 | $109.81 | 4,716 |
| 2016-07-27 | $115.59 | $115.71 | $115.15 | $115.71 | $109.84 | 1,218 |
| 2016-07-26 | $115.20 | $115.25 | $114.41 | $115.12 | $109.28 | 4,675 |
| 2016-07-25 | $114.87 | $115.05 | $114.50 | $114.64 | $108.83 | 3,758 |
| 2016-07-22 | $114.43 | $115.25 | $114.25 | $115.18 | $109.34 | 3,505 |
| 2016-07-21 | $114.97 | $115.15 | $113.94 | $114.15 | $108.36 | 13,465 |
| 2016-07-20 | $114.54 | $115.24 | $114.23 | $115.01 | $109.18 | 6,237 |
| 2016-07-19 | $114.85 | $114.92 | $114.07 | $114.29 | $108.49 | 6,257 |
| 2016-07-18 | $115.00 | $115.37 | $114.66 | $114.97 | $109.14 | 6,014 |
| 2016-07-15 | $115.36 | $115.36 | $114.69 | $114.89 | $109.06 | 5,926 |
| 2016-07-14 | $115.61 | $115.65 | $114.77 | $114.77 | $108.95 | 3,116 |
| 2016-07-13 | $115.68 | $115.68 | $114.39 | $114.64 | $108.83 | 4,286 |
| 2016-07-12 | $114.68 | $115.27 | $114.33 | $114.93 | $109.10 | 27,893 |
| 2016-07-11 | $112.74 | $113.77 | $112.74 | $113.62 | $107.86 | 29,161 |
| 2016-07-08 | $110.86 | $112.36 | $110.86 | $112.22 | $106.53 | 5,831 |
| 2016-07-07 | $110.07 | $110.26 | $110.07 | $110.26 | $104.67 | 1,551 |
| 2016-07-06 | $108.91 | $109.47 | $108.91 | $109.28 | $103.74 | 3,277 |
| 2016-07-05 | $109.45 | $109.45 | $108.30 | $108.91 | $103.39 | 4,698 |
| 2016-07-01 | $110.33 | $110.59 | $109.63 | $110.01 | $104.43 | 9,522 |
| 2016-06-30 | $108.19 | $109.46 | $108.00 | $109.46 | $103.91 | 4,310 |
| 2016-06-29 | $106.61 | $107.72 | $106.61 | $107.72 | $102.26 | 1,890 |
| 2016-06-28 | $104.88 | $105.76 | $104.88 | $105.51 | $100.16 | 11,911 |
| 2016-06-27 | $106.13 | $106.13 | $103.74 | $103.74 | $98.48 | 8,038 |
| 2016-06-24 | $106.30 | $108.39 | $105.76 | $107.15 | $101.72 | 15,479 |
| 2016-06-23 | $110.27 | $110.71 | $110.27 | $110.71 | $105.10 | 980 |
| 2016-06-22 | $109.53 | $110.03 | $109.06 | $109.06 | $103.53 | 2,807 |
| 2016-06-21 | $109.69 | $109.69 | $108.85 | $109.63 | $104.07 | 6,206 |
| 2016-06-20 | $110.41 | $110.80 | $110.10 | $110.14 | $104.33 | 4,278 |
| 2016-06-17 | $109.66 | $109.66 | $108.34 | $108.56 | $102.84 | 5,868 |
| 2016-06-16 | $108.78 | $109.00 | $108.07 | $109.00 | $103.25 | 2,502 |
| 2016-06-15 | $109.90 | $110.30 | $109.50 | $109.50 | $103.73 | 2,535 |
| 2016-06-14 | $109.23 | $109.87 | $108.99 | $109.58 | $103.80 | 4,229 |
| 2016-06-13 | $110.87 | $110.87 | $109.65 | $109.65 | $103.87 | 8,392 |
| 2016-06-10 | $111.69 | $111.69 | $110.72 | $110.78 | $104.94 | 17,963 |
| 2016-06-09 | $112.41 | $112.54 | $112.10 | $112.46 | $106.53 | 6,842 |
| 2016-06-08 | $112.06 | $113.00 | $112.06 | $113.00 | $107.04 | 2,381 |
| 2016-06-07 | $111.73 | $112.16 | $111.37 | $111.90 | $106.00 | 2,374 |
| 2016-06-06 | $110.51 | $111.62 | $110.51 | $111.39 | $105.52 | 3,407 |
| 2016-06-03 | $111.00 | $111.00 | $109.63 | $110.19 | $104.38 | 2,877 |
| 2016-06-02 | $110.32 | $110.93 | $110.00 | $110.84 | $105.00 | 5,466 |
| 2016-06-01 | $109.49 | $110.51 | $109.37 | $110.51 | $104.68 | 2,067 |
| 2016-05-31 | $109.67 | $110.02 | $109.27 | $109.55 | $103.77 | 10,268 |
| 2016-05-27 | $108.77 | $109.32 | $108.77 | $109.32 | $103.56 | 2,885 |
| 2016-05-26 | $108.95 | $108.95 | $108.25 | $108.64 | $102.91 | 7,506 |
| 2016-05-25 | $108.29 | $108.75 | $108.29 | $108.55 | $102.83 | 6,837 |
| 2016-05-24 | $106.21 | $108.11 | $106.21 | $108.03 | $102.33 | 6,301 |
| 2016-05-23 | $106.04 | $106.04 | $105.42 | $105.47 | $99.91 | 7,483 |
| 2016-05-20 | $104.76 | $105.46 | $104.76 | $105.43 | $99.87 | 1,520 |
| 2016-05-19 | $104.16 | $104.76 | $103.45 | $104.14 | $98.65 | 3,260 |
| 2016-05-18 | $103.98 | $105.70 | $103.73 | $104.75 | $99.23 | 9,090 |
| 2016-05-17 | $105.33 | $106.01 | $103.88 | $104.24 | $98.74 | 6,914 |
| 2016-05-16 | $105.06 | $106.45 | $105.06 | $106.12 | $100.53 | 3,672 |
| 2016-05-13 | $105.60 | $105.71 | $104.73 | $104.99 | $99.45 | 4,436 |
| 2016-05-12 | $106.12 | $106.12 | $104.67 | $105.38 | $99.82 | 8,790 |
| 2016-05-11 | $106.88 | $106.88 | $106.00 | $106.05 | $100.46 | 2,713 |
| 2016-05-10 | $107.04 | $107.05 | $106.24 | $107.04 | $101.40 | 2,304 |
| 2016-05-09 | $106.31 | $107.04 | $106.00 | $107.04 | $101.40 | 2,172 |
| 2016-05-06 | $104.98 | $105.91 | $104.62 | $105.90 | $100.32 | 9,902 |
| 2016-05-05 | $106.02 | $106.10 | $105.29 | $105.29 | $99.74 | 2,288 |
| 2016-05-04 | $105.71 | $105.93 | $105.63 | $105.93 | $100.35 | 3,818 |
| 2016-05-03 | $106.48 | $106.72 | $105.93 | $106.35 | $100.74 | 2,864 |
| 2016-05-02 | $107.13 | $107.84 | $107.09 | $107.84 | $102.15 | 3,020 |
| 2016-04-29 | $107.40 | $107.40 | $106.21 | $106.71 | $101.08 | 8,575 |
| 2016-04-28 | $108.37 | $108.99 | $107.30 | $107.30 | $101.64 | 4,343 |
| 2016-04-27 | $109.18 | $109.18 | $108.37 | $109.11 | $103.36 | 3,651 |
| 2016-04-26 | $108.44 | $108.86 | $108.13 | $108.66 | $102.93 | 2,112 |
| 2016-04-25 | $108.59 | $108.59 | $107.45 | $107.61 | $101.93 | 2,495 |
| 2016-04-22 | $107.53 | $108.44 | $107.53 | $108.44 | $102.72 | 1,736 |
| 2016-04-21 | $108.16 | $108.55 | $107.62 | $107.68 | $102.00 | 4,572 |
| 2016-04-20 | $108.24 | $108.94 | $108.24 | $108.94 | $103.20 | 1,610 |
| 2016-04-19 | $108.84 | $108.92 | $108.13 | $108.24 | $102.53 | 2,234 |
| 2016-04-18 | $107.18 | $108.45 | $107.18 | $108.44 | $102.72 | 9,495 |
| 2016-04-15 | $107.01 | $107.57 | $107.01 | $107.40 | $101.74 | 6,335 |
| 2016-04-14 | $107.84 | $107.84 | $107.30 | $107.30 | $101.64 | 5,690 |
| 2016-04-13 | $106.09 | $107.62 | $106.09 | $107.52 | $101.85 | 3,759 |
| 2016-04-12 | $104.51 | $105.36 | $104.29 | $105.36 | $99.81 | 3,080 |
| 2016-04-11 | $105.49 | $105.86 | $104.68 | $104.85 | $99.32 | 16,916 |
| 2016-04-08 | $105.68 | $105.68 | $104.50 | $104.99 | $99.46 | 1,628 |
| 2016-04-07 | $105.20 | $105.20 | $104.01 | $104.35 | $98.85 | 4,481 |
| 2016-04-06 | $104.88 | $105.86 | $104.68 | $105.86 | $100.28 | 4,696 |
| 2016-04-05 | $105.45 | $105.50 | $104.70 | $104.70 | $99.18 | 3,909 |
| 2016-04-04 | $107.01 | $107.01 | $106.00 | $106.00 | $100.41 | 23,451 |
| 2016-04-01 | $105.69 | $106.99 | $105.69 | $106.91 | $101.27 | 4,594 |
| 2016-03-31 | $106.37 | $106.80 | $106.25 | $106.54 | $100.93 | 6,016 |
| 2016-03-30 | $106.93 | $106.93 | $106.01 | $106.59 | $100.97 | 4,274 |
| 2016-03-29 | $103.45 | $106.06 | $103.45 | $106.06 | $100.47 | 1,662 |
| 2016-03-28 | $103.37 | $103.37 | $102.47 | $102.97 | $97.54 | 4,122 |
| 2016-03-24 | $102.29 | $102.81 | $102.03 | $102.81 | $97.39 | 2,917 |
| 2016-03-23 | $104.04 | $104.04 | $103.15 | $103.15 | $97.71 | 9,469 |
| 2016-03-22 | $103.91 | $104.57 | $103.89 | $104.20 | $98.71 | 22,980 |
| 2016-03-21 | $104.47 | $104.64 | $104.18 | $104.24 | $98.74 | 4,815 |
| 2016-03-18 | $104.39 | $105.21 | $104.39 | $104.96 | $99.18 | 6,451 |
| 2016-03-17 | $102.55 | $104.00 | $102.18 | $103.93 | $98.20 | 2,348 |
| 2016-03-16 | $101.89 | $102.64 | $101.82 | $102.58 | $96.93 | 3,132 |
| 2016-03-15 | $102.82 | $102.82 | $102.00 | $102.00 | $96.38 | 2,884 |
| 2016-03-14 | $103.95 | $103.95 | $103.31 | $103.48 | $97.78 | 1,165 |
| 2016-03-11 | $102.93 | $103.60 | $102.71 | $103.59 | $97.88 | 3,132 |
| 2016-03-10 | $103.11 | $103.11 | $101.58 | $101.69 | $96.09 | 4,438 |
| 2016-03-09 | $102.32 | $102.57 | $102.31 | $102.31 | $96.67 | 1,810 |
| 2016-03-08 | $103.18 | $103.18 | $102.37 | $102.37 | $96.73 | 2,615 |
| 2016-03-07 | $103.29 | $104.11 | $103.10 | $104.03 | $98.30 | 10,638 |
| 2016-03-04 | $102.69 | $103.36 | $102.68 | $103.36 | $97.67 | 3,415 |
| 2016-03-03 | $102.20 | $102.89 | $102.07 | $102.89 | $97.22 | 3,731 |
| 2016-03-02 | $101.32 | $101.85 | $101.11 | $101.85 | $96.24 | 7,085 |
| 2016-03-01 | $100.26 | $101.19 | $100.26 | $101.19 | $95.62 | 12,818 |
| 2016-02-29 | $99.38 | $100.65 | $99.38 | $99.62 | $94.13 | 3,130 |
| 2016-02-26 | $100.57 | $100.57 | $100.19 | $100.33 | $94.81 | 2,783 |
| 2016-02-25 | $98.99 | $99.79 | $98.93 | $99.79 | $94.29 | 3,358 |
| 2016-02-24 | $97.14 | $98.70 | $96.48 | $98.70 | $93.26 | 4,257 |
| 2016-02-23 | $98.25 | $98.26 | $97.90 | $97.94 | $92.54 | 4,054 |
| 2016-02-22 | $98.22 | $98.72 | $98.22 | $98.41 | $92.99 | 4,142 |
| 2016-02-19 | $96.76 | $97.61 | $96.40 | $97.37 | $92.01 | 4,227 |
| 2016-02-18 | $97.36 | $97.48 | $96.63 | $96.90 | $91.56 | 7,670 |
| 2016-02-17 | $96.93 | $97.61 | $96.91 | $97.37 | $92.01 | 4,821 |
| 2016-02-16 | $95.08 | $95.92 | $94.40 | $95.77 | $90.49 | 5,338 |
| 2016-02-12 | $93.09 | $93.76 | $92.63 | $93.76 | $88.60 | 2,965 |
| 2016-02-11 | $92.00 | $92.34 | $91.34 | $92.34 | $87.25 | 4,015 |
| 2016-02-10 | $93.94 | $94.75 | $93.63 | $93.63 | $88.47 | 9,318 |
| 2016-02-09 | $93.68 | $93.68 | $92.86 | $93.31 | $88.17 | 4,829 |
| 2016-02-08 | $94.09 | $94.09 | $92.41 | $94.02 | $88.84 | 7,478 |
| 2016-02-05 | $97.00 | $97.00 | $95.35 | $95.35 | $90.10 | 2,069 |
| 2016-02-04 | $97.01 | $98.10 | $97.01 | $97.25 | $91.89 | 32,260 |
| 2016-02-03 | $98.04 | $98.04 | $95.60 | $97.16 | $91.80 | 14,129 |
| 2016-02-02 | $98.34 | $98.34 | $97.00 | $97.32 | $91.96 | 3,741 |
| 2016-02-01 | $99.07 | $99.77 | $98.20 | $99.37 | $93.90 | 8,780 |
| 2016-01-29 | $96.75 | $99.35 | $96.75 | $99.35 | $93.88 | 3,409 |
| 2016-01-28 | $97.57 | $97.57 | $96.29 | $96.48 | $91.17 | 4,303 |
| 2016-01-27 | $97.68 | $97.90 | $96.84 | $97.01 | $91.67 | 3,974 |
| 2016-01-26 | $96.59 | $98.20 | $96.59 | $98.04 | $92.64 | 10,352 |
| 2016-01-25 | $97.19 | $97.40 | $96.19 | $96.23 | $90.93 | 4,657 |
| 2016-01-22 | $96.86 | $97.67 | $96.80 | $97.59 | $92.21 | 12,157 |
| 2016-01-21 | $95.85 | $96.77 | $95.59 | $95.67 | $90.40 | 4,773 |
| 2016-01-20 | $94.81 | $96.61 | $92.51 | $96.01 | $90.72 | 26,909 |
| 2016-01-19 | $97.49 | $97.74 | $94.92 | $96.07 | $90.78 | 13,472 |
| 2016-01-15 | $95.95 | $96.75 | $94.68 | $96.51 | $91.19 | 17,397 |
| 2016-01-14 | $97.65 | $98.62 | $96.50 | $98.00 | $92.60 | 10,847 |
| 2016-01-13 | $99.61 | $99.73 | $95.90 | $96.42 | $91.11 | 22,705 |
| 2016-01-12 | $99.67 | $99.83 | $97.76 | $99.22 | $93.76 | 14,242 |
| 2016-01-11 | $99.39 | $99.65 | $97.95 | $98.77 | $93.33 | 18,163 |
| 2016-01-08 | $100.69 | $100.71 | $98.94 | $98.94 | $93.49 | 15,866 |
| 2016-01-07 | $100.95 | $101.65 | $99.92 | $100.51 | $94.97 | 42,254 |
| 2016-01-06 | $102.77 | $103.35 | $102.42 | $102.73 | $97.07 | 10,446 |
| 2016-01-05 | $103.73 | $104.01 | $103.30 | $103.77 | $98.05 | 111,641 |
| 2016-01-04 | $104.78 | $104.78 | $103.01 | $103.26 | $97.57 | 19,993 |
| 2015-12-31 | $107.57 | $107.60 | $106.75 | $106.86 | $100.97 | 7,736 |
| 2015-12-30 | $108.86 | $108.86 | $107.79 | $107.79 | $101.85 | 7,786 |
| 2015-12-29 | $108.17 | $111.13 | $107.93 | $108.88 | $102.88 | 14,751 |
| 2015-12-28 | $107.68 | $107.72 | $106.75 | $107.31 | $101.40 | 15,317 |
| 2015-12-24 | $107.79 | $108.53 | $107.54 | $108.17 | $102.21 | 12,274 |
| 2015-12-23 | $107.45 | $107.58 | $107.28 | $107.51 | $101.59 | 9,632 |
| 2015-12-22 | $106.47 | $106.76 | $105.54 | $106.57 | $100.70 | 4,667 |
| 2015-12-21 | $105.85 | $106.27 | $105.20 | $106.04 | $100.20 | 7,199 |
| 2015-12-18 | $106.76 | $106.76 | $105.08 | $105.11 | $99.32 | 18,301 |
| 2015-12-17 | $108.84 | $108.84 | $106.85 | $106.85 | $100.96 | 8,025 |
| 2015-12-16 | $108.06 | $108.73 | $107.30 | $108.73 | $102.35 | 63,712 |
| 2015-12-15 | $106.33 | $107.09 | $106.33 | $107.01 | $100.73 | 3,058 |
| 2015-12-14 | $106.25 | $106.25 | $105.00 | $105.57 | $99.38 | 9,488 |
| 2015-12-11 | $107.44 | $107.44 | $106.14 | $106.14 | $99.91 | 7,828 |
| 2015-12-10 | $107.79 | $108.79 | $107.79 | $108.27 | $101.92 | 6,943 |
| 2015-12-09 | $108.81 | $109.62 | $107.40 | $107.76 | $101.43 | 3,829 |
| 2015-12-08 | $108.47 | $109.45 | $108.19 | $109.16 | $102.75 | 6,784 |
| 2015-12-07 | $110.85 | $110.85 | $109.25 | $109.49 | $103.07 | 3,850 |
| 2015-12-04 | $109.84 | $111.08 | $109.71 | $111.08 | $104.56 | 7,140 |
| 2015-12-03 | $111.92 | $112.21 | $109.45 | $109.69 | $103.25 | 7,982 |
| 2015-12-02 | $112.55 | $112.63 | $111.56 | $111.62 | $105.07 | 8,601 |
| 2015-12-01 | $112.17 | $112.55 | $111.68 | $112.54 | $105.94 | 10,052 |
| 2015-11-30 | $112.99 | $112.99 | $111.62 | $111.62 | $105.07 | 10,991 |
| 2015-11-27 | $112.01 | $112.57 | $111.91 | $112.52 | $105.92 | 4,755 |
| 2015-11-25 | $111.26 | $112.04 | $111.02 | $111.95 | $105.38 | 15,462 |
| 2015-11-24 | $110.37 | $111.18 | $109.66 | $111.02 | $104.50 | 7,534 |
| 2015-11-23 | $110.00 | $110.99 | $110.00 | $110.54 | $104.05 | 10,689 |
| 2015-11-20 | $109.78 | $110.50 | $109.60 | $110.11 | $103.65 | 6,465 |
| 2015-11-19 | $109.62 | $109.62 | $108.87 | $109.12 | $102.72 | 5,667 |
| 2015-11-18 | $108.32 | $109.37 | $107.86 | $109.31 | $102.90 | 6,962 |
| 2015-11-17 | $108.10 | $109.03 | $107.70 | $108.01 | $101.67 | 12,699 |
| 2015-11-16 | $106.73 | $107.87 | $106.53 | $107.87 | $101.54 | 2,964 |
| 2015-11-13 | $107.22 | $107.71 | $106.51 | $106.62 | $100.36 | 14,213 |
| 2015-11-12 | $108.69 | $108.72 | $107.38 | $107.38 | $101.08 | 7,062 |
| 2015-11-11 | $110.43 | $110.43 | $109.34 | $109.34 | $102.92 | 13,143 |
| 2015-11-10 | $109.59 | $110.22 | $109.28 | $110.12 | $103.66 | 5,510 |
| 2015-11-09 | $111.67 | $111.67 | $109.74 | $110.03 | $103.57 | 7,649 |
| 2015-11-06 | $111.03 | $111.68 | $110.54 | $111.67 | $105.12 | 3,562 |
| 2015-11-05 | $111.10 | $111.10 | $109.98 | $110.79 | $104.29 | 9,552 |
| 2015-11-04 | $111.25 | $111.37 | $110.74 | $110.89 | $104.38 | 5,919 |
| 2015-11-03 | $110.84 | $111.56 | $110.33 | $111.27 | $104.74 | 6,757 |
| 2015-11-02 | $108.96 | $110.85 | $108.96 | $110.81 | $104.31 | 7,200 |
| 2015-10-30 | $109.11 | $109.37 | $108.69 | $108.84 | $102.45 | 7,077 |
| 2015-10-29 | $110.00 | $110.46 | $109.02 | $109.20 | $102.79 | 12,520 |
| 2015-10-28 | $107.76 | $109.83 | $107.76 | $109.83 | $103.39 | 9,422 |
| 2015-10-27 | $108.31 | $108.31 | $107.10 | $107.57 | $101.26 | 2,917 |
| 2015-10-26 | $109.74 | $109.74 | $108.42 | $108.59 | $102.22 | 4,865 |
| 2015-10-23 | $108.08 | $109.00 | $108.03 | $108.89 | $102.50 | 14,638 |
| 2015-10-22 | $107.11 | $108.14 | $106.97 | $106.97 | $100.69 | 6,008 |
| 2015-10-21 | $108.91 | $108.91 | $107.00 | $107.03 | $100.75 | 10,242 |
| 2015-10-20 | $108.88 | $109.12 | $108.27 | $108.53 | $102.16 | 3,791 |
| 2015-10-19 | $108.04 | $109.04 | $107.94 | $108.72 | $102.34 | 15,493 |
| 2015-10-16 | $108.57 | $108.57 | $107.33 | $108.33 | $101.97 | 15,347 |
| 2015-10-15 | $106.31 | $107.57 | $105.80 | $107.51 | $101.20 | 4,840 |
| 2015-10-14 | $107.45 | $107.62 | $105.75 | $105.89 | $99.68 | 8,047 |
| 2015-10-13 | $108.58 | $109.04 | $107.19 | $107.19 | $100.90 | 14,819 |
| 2015-10-12 | $108.75 | $108.83 | $108.32 | $108.77 | $102.39 | 33,314 |
| 2015-10-09 | $108.54 | $108.75 | $108.39 | $108.61 | $102.23 | 4,899 |
| 2015-10-08 | $106.95 | $108.21 | $106.93 | $108.21 | $101.86 | 17,213 |
| 2015-10-07 | $105.75 | $106.95 | $105.75 | $106.94 | $100.66 | 6,055 |
| 2015-10-06 | $106.36 | $106.50 | $105.02 | $105.31 | $99.13 | 8,596 |
| 2015-10-05 | $103.90 | $106.26 | $103.90 | $106.26 | $100.02 | 12,388 |
| 2015-10-02 | $101.52 | $103.74 | $100.87 | $103.74 | $97.65 | 4,154 |
| 2015-10-01 | $103.18 | $103.18 | $101.44 | $102.51 | $96.49 | 16,059 |
| 2015-09-30 | $102.07 | $102.89 | $102.07 | $102.89 | $96.85 | 3,631 |
| 2015-09-29 | $102.21 | $102.57 | $101.00 | $101.50 | $95.54 | 6,264 |
| 2015-09-28 | $105.11 | $105.11 | $101.98 | $102.13 | $96.14 | 9,734 |
| 2015-09-25 | $106.76 | $106.76 | $105.30 | $105.46 | $99.27 | 7,283 |
| 2015-09-24 | $105.18 | $105.66 | $104.55 | $105.60 | $99.40 | 5,697 |
| 2015-09-23 | $106.30 | $106.40 | $105.74 | $105.74 | $99.54 | 1,117 |
| 2015-09-22 | $106.46 | $106.49 | $105.62 | $105.62 | $99.42 | 2,529 |
| 2015-09-21 | $108.10 | $108.67 | $107.12 | $107.12 | $100.83 | 1,527 |
| 2015-09-18 | $108.23 | $109.11 | $108.00 | $108.00 | $101.00 | 9,864 |
| 2015-09-17 | $109.18 | $110.82 | $109.18 | $109.69 | $102.58 | 8,382 |
| 2015-09-16 | $108.50 | $109.22 | $108.18 | $109.22 | $102.14 | 11,643 |
| 2015-09-15 | $107.43 | $108.51 | $107.43 | $108.51 | $101.48 | 6,712 |
| 2015-09-14 | $107.77 | $107.77 | $107.01 | $107.07 | $100.13 | 7,035 |
| 2015-09-11 | $106.48 | $107.14 | $106.11 | $107.02 | $100.08 | 4,594 |
| 2015-09-10 | $107.24 | $107.24 | $106.65 | $106.87 | $99.94 | 14,385 |
| 2015-09-09 | $108.52 | $108.52 | $107.10 | $107.35 | $100.39 | 4,711 |
| 2015-09-08 | $106.99 | $107.71 | $106.71 | $107.55 | $100.58 | 12,075 |
| 2015-09-04 | $105.57 | $105.65 | $104.86 | $105.03 | $98.22 | 4,328 |
| 2015-09-03 | $106.47 | $107.01 | $106.00 | $106.00 | $99.13 | 5,551 |
| 2015-09-02 | $105.14 | $105.67 | $104.48 | $105.67 | $98.82 | 2,719 |
| 2015-09-01 | $105.51 | $105.51 | $103.98 | $104.15 | $97.40 | 5,431 |
| 2015-08-31 | $107.28 | $107.52 | $106.65 | $107.12 | $100.17 | 3,289 |
| 2015-08-28 | $107.13 | $107.28 | $106.88 | $107.22 | $100.27 | 3,048 |
| 2015-08-27 | $106.10 | $107.51 | $105.81 | $106.24 | $99.35 | 7,027 |
| 2015-08-26 | $106.22 | $106.22 | $102.74 | $105.02 | $98.21 | 3,564 |
| 2015-08-25 | $107.29 | $107.70 | $103.24 | $103.24 | $96.55 | 5,252 |
| 2015-08-24 | $106.68 | $107.69 | $96.60 | $103.37 | $96.67 | 20,109 |
| 2015-08-21 | $109.14 | $109.14 | $107.43 | $107.90 | $100.91 | 15,393 |
| 2015-08-20 | $111.35 | $111.35 | $110.03 | $110.06 | $102.92 | 2,507 |
| 2015-08-19 | $112.56 | $112.58 | $111.73 | $112.58 | $105.29 | 3,171 |
| 2015-08-18 | $113.44 | $113.59 | $113.09 | $113.15 | $105.81 | 3,069 |
| 2015-08-17 | $112.48 | $113.58 | $112.48 | $113.58 | $106.22 | 2,976 |
| 2015-08-14 | $111.94 | $112.56 | $111.57 | $112.56 | $105.27 | 2,159 |
| 2015-08-13 | $111.80 | $112.49 | $111.65 | $112.17 | $104.90 | 6,498 |
Vanguard S&P Small-Cap 600 Growth ETF (VIOG) News Headlines
Recent Vanguard S&P Small-Cap 600 Growth ETF (VIOG) News
Similar Companies to Vanguard S&P Small-Cap 600 Growth ETF (VIOG) 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 | -- | -- | -- |