Vanguard S&P Small-Cap 600 ETF (VIOO) Exchange: NYSE ARCA
Data as of May 2, 2025
$99.08 ($-0.63) -0.63%
Vanguard S&P Small-Cap 600 ETF - Daily Information
Click for more stock information on Vanguard S&P Small-Cap 600 ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $99.68 |
| Previous Close | $99.08 |
| High | $99.86 |
| Low | $98.82 |
| Adjusted Open | $99.68 |
| Previous Adjusted Close | $99.08 |
| Adjusted High | $99.86 |
| Adjusted Low | $98.82 |
About Vanguard S&P Small-Cap 600 ETF (VIOO)
The Fund employs an indexing investment approach designed to track the performance of the S&P SmallCap 600® Index. The Index measures the performance of small-capitalization 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 ETF (VIOO)
Historical Stock Data for Vanguard S&P Small-Cap 600 ETF (VIOO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | $99.68 | $99.86 | $98.82 | $99.08 | $99.08 | 114,805 |
| 2025-03-24 | $98.70 | $99.83 | $98.70 | $99.71 | $99.71 | 150,521 |
| 2025-03-21 | $96.85 | $97.62 | $96.35 | $97.24 | $97.24 | 95,764 |
| 2025-03-20 | $97.62 | $98.86 | $97.46 | $97.91 | $97.91 | 115,769 |
| 2025-03-19 | $97.11 | $99.00 | $97.11 | $98.39 | $98.39 | 159,036 |
| 2025-03-18 | $97.19 | $97.24 | $96.61 | $97.00 | $97.00 | 629,969 |
| 2025-03-17 | $96.58 | $98.03 | $96.48 | $97.80 | $97.80 | 168,901 |
| 2025-03-14 | $95.42 | $96.74 | $94.96 | $96.74 | $96.74 | 169,283 |
| 2025-03-13 | $95.99 | $96.22 | $93.86 | $94.32 | $94.32 | 289,632 |
| 2025-03-12 | $97.41 | $97.41 | $95.48 | $96.00 | $96.00 | 273,592 |
| 2025-03-11 | $97.06 | $97.76 | $95.61 | $96.40 | $96.40 | 258,593 |
| 2025-03-10 | $97.94 | $98.73 | $96.07 | $96.89 | $96.89 | 511,751 |
| 2025-03-07 | $98.66 | $99.57 | $97.26 | $99.30 | $99.30 | 231,343 |
| 2025-03-06 | $98.90 | $99.86 | $98.18 | $98.74 | $98.74 | 244,347 |
| 2025-03-05 | $98.96 | $100.09 | $98.37 | $100.03 | $100.03 | 738,995 |
| 2025-03-04 | $99.19 | $100.50 | $97.78 | $98.94 | $98.94 | 440,400 |
| 2025-03-03 | $103.13 | $103.52 | $99.91 | $100.54 | $100.54 | 212,560 |
| 2025-02-28 | $101.79 | $102.87 | $101.41 | $102.77 | $102.77 | 497,264 |
| 2025-02-27 | $103.49 | $103.65 | $101.94 | $101.97 | $101.97 | 228,782 |
| 2025-02-26 | $103.96 | $104.79 | $103.22 | $103.41 | $103.41 | 95,595 |
| 2025-02-25 | $103.56 | $104.35 | $102.94 | $103.66 | $103.66 | 232,703 |
| 2025-02-24 | $104.37 | $104.53 | $103.30 | $103.75 | $103.75 | 134,372 |
| 2025-02-21 | $107.52 | $107.52 | $103.72 | $104.02 | $104.02 | 143,490 |
| 2025-02-20 | $107.71 | $107.75 | $106.30 | $106.77 | $106.77 | 82,971 |
| 2025-02-19 | $107.70 | $108.45 | $107.53 | $108.08 | $108.08 | 72,464 |
| 2025-02-18 | $107.96 | $108.45 | $107.70 | $108.38 | $108.38 | 101,519 |
| 2025-02-14 | $108.36 | $108.86 | $107.58 | $107.81 | $107.81 | 53,366 |
| 2025-02-13 | $107.01 | $107.99 | $106.84 | $107.99 | $107.99 | 125,994 |
| 2025-02-12 | $106.17 | $106.84 | $105.88 | $106.32 | $106.32 | 84,123 |
| 2025-02-11 | $107.09 | $107.99 | $107.09 | $107.88 | $107.88 | 70,547 |
| 2025-02-10 | $108.43 | $108.43 | $107.45 | $107.90 | $107.90 | 121,432 |
| 2025-02-07 | $109.37 | $109.37 | $107.71 | $107.93 | $107.93 | 104,118 |
| 2025-02-06 | $110.12 | $110.13 | $108.71 | $109.34 | $109.34 | 140,430 |
| 2025-02-05 | $109.35 | $109.82 | $109.12 | $109.66 | $109.66 | 92,381 |
| 2025-02-04 | $107.34 | $108.92 | $107.34 | $108.92 | $108.92 | 95,451 |
| 2025-02-03 | $106.63 | $108.39 | $106.25 | $107.43 | $107.43 | 294,752 |
| 2025-01-31 | $110.16 | $110.57 | $108.65 | $109.02 | $109.02 | 183,834 |
| 2025-01-30 | $109.95 | $110.74 | $109.36 | $110.12 | $110.12 | 146,653 |
| 2025-01-29 | $109.13 | $109.94 | $108.26 | $108.92 | $108.92 | 133,362 |
| 2025-01-28 | $109.24 | $109.69 | $108.82 | $109.31 | $109.31 | 65,348 |
| 2025-01-27 | $108.90 | $110.40 | $108.76 | $109.38 | $109.38 | 121,593 |
| 2025-01-24 | $109.68 | $110.13 | $109.27 | $109.73 | $109.73 | 110,476 |
| 2025-01-23 | $109.07 | $109.97 | $108.86 | $109.77 | $109.77 | 114,717 |
| 2025-01-22 | $110.32 | $110.32 | $109.39 | $109.55 | $109.55 | 78,989 |
| 2025-01-21 | $109.66 | $110.50 | $109.55 | $110.46 | $110.46 | 201,347 |
| 2025-01-17 | $109.32 | $109.32 | $108.21 | $108.55 | $108.55 | 101,628 |
| 2025-01-16 | $107.85 | $108.29 | $107.00 | $108.09 | $108.09 | 228,059 |
| 2025-01-15 | $108.68 | $108.68 | $107.23 | $107.76 | $107.76 | 83,156 |
| 2025-01-14 | $105.37 | $106.07 | $104.77 | $106.07 | $106.07 | 163,839 |
| 2025-01-13 | $103.08 | $104.59 | $102.91 | $104.59 | $104.59 | 139,388 |
| 2025-01-10 | $104.82 | $104.96 | $103.47 | $103.99 | $103.99 | 186,134 |
| 2025-01-08 | $105.56 | $106.34 | $104.87 | $106.29 | $106.29 | 171,892 |
| 2025-01-07 | $107.46 | $107.76 | $105.69 | $106.17 | $106.17 | 104,924 |
| 2025-01-06 | $107.54 | $108.19 | $106.82 | $106.93 | $106.93 | 211,461 |
| 2025-01-03 | $106.37 | $107.17 | $105.57 | $107.01 | $107.01 | 112,684 |
| 2025-01-02 | $106.79 | $107.50 | $105.35 | $105.85 | $105.85 | 184,106 |
| 2024-12-31 | $106.45 | $107.21 | $105.88 | $106.04 | $106.04 | 145,031 |
| 2024-12-30 | $105.79 | $106.41 | $104.75 | $105.92 | $105.92 | 266,673 |
| 2024-12-27 | $107.44 | $108.00 | $105.75 | $106.60 | $106.60 | 107,625 |
| 2024-12-26 | $106.87 | $108.22 | $106.46 | $108.15 | $108.15 | 197,099 |
| 2024-12-24 | $106.81 | $107.49 | $106.09 | $107.46 | $107.46 | 173,916 |
| 2024-12-23 | $106.46 | $106.90 | $105.66 | $106.58 | $106.58 | 360,973 |
| 2024-12-20 | $106.79 | $109.46 | $106.62 | $108.27 | $106.69 | 456,713 |
| 2024-12-19 | $108.98 | $109.60 | $107.27 | $107.67 | $106.10 | 167,907 |
| 2024-12-18 | $113.00 | $113.43 | $107.35 | $108.03 | $106.46 | 162,623 |
| 2024-12-17 | $113.56 | $113.83 | $112.35 | $112.57 | $110.93 | 130,043 |
| 2024-12-16 | $113.63 | $114.48 | $113.29 | $114.14 | $112.48 | 75,522 |
| 2024-12-13 | $114.55 | $114.55 | $113.00 | $113.74 | $112.08 | 84,675 |
| 2024-12-12 | $115.15 | $115.37 | $114.41 | $114.60 | $112.93 | 80,698 |
| 2024-12-11 | $115.82 | $115.95 | $114.98 | $115.40 | $113.72 | 61,508 |
| 2024-12-10 | $115.22 | $115.58 | $114.20 | $114.74 | $113.07 | 86,262 |
| 2024-12-09 | $115.93 | $116.53 | $115.05 | $115.15 | $113.47 | 90,329 |
| 2024-12-06 | $116.01 | $116.04 | $114.90 | $115.31 | $113.63 | 138,906 |
| 2024-12-05 | $116.86 | $116.86 | $115.19 | $115.19 | $113.51 | 78,913 |
| 2024-12-04 | $116.55 | $117.11 | $116.11 | $116.84 | $115.14 | 104,942 |
| 2024-12-03 | $117.46 | $117.48 | $116.16 | $116.56 | $114.86 | 162,958 |
| 2024-12-02 | $117.14 | $117.70 | $116.35 | $117.48 | $115.77 | 194,986 |
| 2024-11-29 | $117.38 | $117.92 | $116.91 | $116.94 | $116.94 | 84,095 |
| 2024-11-27 | $117.51 | $118.25 | $116.76 | $116.89 | $116.89 | 406,623 |
| 2024-11-26 | $117.41 | $117.41 | $116.32 | $116.86 | $116.86 | 112,203 |
| 2024-11-25 | $117.15 | $119.04 | $117.13 | $117.99 | $117.99 | 120,733 |
| 2024-11-22 | $114.47 | $116.00 | $114.44 | $115.67 | $115.67 | 105,481 |
| 2024-11-21 | $112.70 | $114.17 | $112.33 | $113.86 | $113.86 | 88,045 |
| 2024-11-20 | $111.83 | $112.06 | $110.84 | $112.06 | $112.06 | 81,768 |
| 2024-11-19 | $110.18 | $111.96 | $110.18 | $111.96 | $111.96 | 118,418 |
| 2024-11-18 | $111.81 | $112.32 | $111.41 | $111.66 | $111.66 | 93,706 |
| 2024-11-15 | $112.76 | $112.85 | $111.18 | $111.65 | $111.65 | 155,958 |
| 2024-11-14 | $114.52 | $114.66 | $112.31 | $112.60 | $112.60 | 80,893 |
| 2024-11-13 | $115.86 | $116.05 | $114.00 | $114.02 | $114.02 | 203,912 |
| 2024-11-12 | $116.31 | $116.87 | $114.75 | $115.12 | $115.12 | 173,156 |
| 2024-11-11 | $116.40 | $117.25 | $116.20 | $116.88 | $116.88 | 253,925 |
| 2024-11-08 | $114.47 | $115.34 | $114.23 | $114.97 | $114.97 | 149,537 |
| 2024-11-07 | $114.91 | $115.48 | $113.93 | $114.26 | $114.26 | 253,098 |
| 2024-11-06 | $113.60 | $115.39 | $113.15 | $115.19 | $115.19 | 249,711 |
| 2024-11-05 | $106.16 | $108.66 | $106.13 | $108.66 | $108.66 | 86,081 |
| 2024-11-04 | $105.73 | $107.09 | $105.40 | $106.40 | $106.40 | 61,398 |
| 2024-11-01 | $106.08 | $106.78 | $105.59 | $105.76 | $105.76 | 66,889 |
| 2024-10-31 | $107.16 | $107.31 | $105.42 | $105.45 | $105.45 | 69,099 |
| 2024-10-30 | $106.94 | $108.57 | $106.94 | $107.21 | $107.21 | 83,741 |
| 2024-10-29 | $106.68 | $107.16 | $106.27 | $107.16 | $107.16 | 110,406 |
| 2024-10-28 | $106.57 | $107.85 | $106.57 | $107.52 | $107.52 | 66,663 |
| 2024-10-25 | $107.07 | $107.32 | $105.78 | $105.85 | $105.85 | 50,598 |
| 2024-10-24 | $106.60 | $106.64 | $105.78 | $106.51 | $106.51 | 92,774 |
| 2024-10-23 | $106.34 | $106.80 | $105.28 | $106.09 | $106.09 | 51,443 |
| 2024-10-22 | $107.15 | $107.15 | $106.55 | $106.90 | $106.90 | 46,359 |
| 2024-10-21 | $109.16 | $109.38 | $107.36 | $107.52 | $107.52 | 55,442 |
| 2024-10-18 | $109.89 | $110.01 | $109.28 | $109.30 | $109.30 | 77,334 |
| 2024-10-17 | $109.95 | $109.95 | $109.07 | $109.76 | $109.76 | 139,630 |
| 2024-10-16 | $109.06 | $110.23 | $109.06 | $109.84 | $109.84 | 74,041 |
| 2024-10-15 | $108.08 | $109.66 | $107.98 | $108.46 | $108.46 | 71,766 |
| 2024-10-14 | $107.49 | $108.25 | $107.11 | $108.19 | $108.19 | 54,165 |
| 2024-10-11 | $105.75 | $107.57 | $105.68 | $107.46 | $107.46 | 70,803 |
| 2024-10-10 | $105.50 | $105.61 | $104.80 | $105.54 | $105.54 | 157,547 |
| 2024-10-09 | $106.06 | $107.08 | $105.71 | $106.41 | $106.41 | 79,360 |
| 2024-10-08 | $106.17 | $106.43 | $105.66 | $106.00 | $106.00 | 64,724 |
| 2024-10-07 | $106.90 | $106.90 | $105.50 | $106.22 | $106.22 | 79,237 |
| 2024-10-04 | $107.20 | $107.45 | $106.32 | $107.21 | $107.21 | 68,916 |
| 2024-10-03 | $105.78 | $106.03 | $105.17 | $105.72 | $105.72 | 80,253 |
| 2024-10-02 | $106.52 | $107.30 | $106.19 | $106.34 | $106.34 | 72,849 |
| 2024-10-01 | $108.00 | $108.00 | $106.08 | $106.78 | $106.78 | 98,045 |
| 2024-09-30 | $107.61 | $108.52 | $107.21 | $108.18 | $108.18 | 148,634 |
| 2024-09-27 | $108.13 | $109.06 | $107.59 | $107.83 | $107.83 | 125,261 |
| 2024-09-26 | $107.45 | $108.06 | $106.82 | $107.12 | $107.12 | 68,345 |
| 2024-09-25 | $107.81 | $107.81 | $106.34 | $106.47 | $106.47 | 101,537 |
| 2024-09-24 | $108.23 | $108.34 | $107.40 | $107.69 | $107.69 | 56,237 |
| 2024-09-23 | $108.12 | $108.53 | $107.33 | $107.84 | $107.84 | 66,677 |
| 2024-09-20 | $108.57 | $108.57 | $107.63 | $107.80 | $107.80 | 104,543 |
| 2024-09-19 | $109.12 | $109.12 | $107.78 | $108.79 | $108.79 | 136,948 |
| 2024-09-18 | $106.62 | $109.19 | $106.15 | $106.78 | $106.78 | 230,676 |
| 2024-09-17 | $106.65 | $107.76 | $106.33 | $106.65 | $106.65 | 91,124 |
| 2024-09-16 | $105.67 | $105.87 | $105.10 | $105.72 | $105.72 | 65,220 |
| 2024-09-13 | $103.82 | $105.41 | $103.82 | $105.38 | $105.38 | 74,644 |
| 2024-09-12 | $101.90 | $103.25 | $101.28 | $102.78 | $102.78 | 110,554 |
| 2024-09-11 | $100.89 | $101.56 | $99.13 | $101.43 | $101.43 | 111,805 |
| 2024-09-10 | $101.68 | $101.68 | $100.25 | $101.17 | $101.17 | 69,479 |
| 2024-09-09 | $101.94 | $102.28 | $101.21 | $101.63 | $101.63 | 89,525 |
| 2024-09-06 | $103.55 | $104.08 | $101.52 | $101.90 | $101.90 | 137,093 |
| 2024-09-05 | $104.56 | $104.56 | $103.20 | $103.52 | $103.52 | 87,867 |
| 2024-09-04 | $103.86 | $105.00 | $103.63 | $104.11 | $104.11 | 67,257 |
| 2024-09-03 | $106.27 | $106.87 | $104.04 | $104.18 | $104.18 | 168,682 |
| 2024-08-30 | $107.33 | $107.49 | $106.17 | $107.40 | $107.40 | 80,010 |
| 2024-08-29 | $106.98 | $107.71 | $106.15 | $106.91 | $106.91 | 101,970 |
| 2024-08-28 | $106.16 | $107.05 | $105.85 | $106.29 | $106.29 | 73,885 |
| 2024-08-27 | $106.62 | $106.85 | $106.11 | $106.53 | $106.53 | 64,195 |
| 2024-08-26 | $108.15 | $108.31 | $107.13 | $107.19 | $107.19 | 91,368 |
| 2024-08-23 | $104.97 | $107.73 | $104.83 | $107.27 | $107.27 | 97,382 |
| 2024-08-22 | $105.03 | $105.26 | $104.09 | $104.14 | $104.14 | 62,287 |
| 2024-08-21 | $104.51 | $105.10 | $104.01 | $105.10 | $105.10 | 76,882 |
| 2024-08-20 | $104.97 | $104.97 | $103.65 | $103.86 | $103.86 | 81,064 |
| 2024-08-19 | $104.28 | $105.00 | $104.15 | $104.96 | $104.96 | 59,215 |
| 2024-08-16 | $103.65 | $104.70 | $103.61 | $104.21 | $104.21 | 87,850 |
| 2024-08-15 | $103.40 | $104.42 | $103.03 | $103.78 | $103.78 | 95,586 |
| 2024-08-14 | $102.34 | $102.35 | $101.09 | $101.35 | $101.35 | 382,520 |
| 2024-08-13 | $101.07 | $102.12 | $100.46 | $102.00 | $102.00 | 65,175 |
| 2024-08-12 | $101.41 | $101.41 | $99.91 | $100.29 | $100.29 | 94,367 |
| 2024-08-09 | $101.82 | $101.82 | $100.86 | $101.51 | $101.51 | 46,997 |
| 2024-08-08 | $100.63 | $101.70 | $100.27 | $101.59 | $101.59 | 71,982 |
| 2024-08-07 | $102.09 | $102.16 | $99.19 | $99.43 | $99.43 | 129,291 |
| 2024-08-06 | $99.64 | $101.52 | $98.68 | $100.41 | $100.41 | 141,227 |
| 2024-08-05 | $97.05 | $100.37 | $96.76 | $99.16 | $99.16 | 262,275 |
| 2024-08-02 | $103.06 | $103.40 | $101.48 | $102.49 | $102.49 | 251,099 |
| 2024-08-01 | $109.27 | $109.64 | $105.25 | $106.03 | $106.03 | 212,183 |
| 2024-07-31 | $109.00 | $111.25 | $108.10 | $109.09 | $109.09 | 231,139 |
| 2024-07-30 | $108.18 | $108.85 | $107.74 | $108.29 | $108.29 | 184,808 |
| 2024-07-29 | $108.87 | $109.00 | $107.35 | $107.89 | $107.89 | 220,713 |
| 2024-07-26 | $108.13 | $108.73 | $107.31 | $108.47 | $108.47 | 221,070 |
| 2024-07-25 | $105.33 | $108.00 | $105.33 | $106.64 | $106.64 | 170,941 |
| 2024-07-24 | $106.67 | $107.70 | $105.08 | $105.08 | $105.08 | 104,180 |
| 2024-07-23 | $105.98 | $107.73 | $105.68 | $107.13 | $107.13 | 182,607 |
| 2024-07-22 | $105.14 | $106.41 | $104.00 | $106.40 | $106.40 | 159,633 |
| 2024-07-19 | $105.34 | $105.63 | $104.30 | $104.73 | $104.73 | 76,741 |
| 2024-07-18 | $106.84 | $108.32 | $105.00 | $105.40 | $105.40 | 130,835 |
| 2024-07-17 | $106.85 | $108.85 | $106.61 | $107.03 | $107.03 | 335,396 |
| 2024-07-16 | $104.82 | $107.71 | $104.75 | $107.65 | $107.65 | 228,731 |
| 2024-07-15 | $103.15 | $104.70 | $103.00 | $104.03 | $104.03 | 133,968 |
| 2024-07-12 | $102.49 | $103.29 | $102.36 | $102.39 | $102.39 | 140,381 |
| 2024-07-11 | $99.91 | $101.62 | $99.75 | $101.59 | $101.59 | 83,237 |
| 2024-07-10 | $97.53 | $98.26 | $97.37 | $98.15 | $98.15 | 94,624 |
| 2024-07-09 | $97.65 | $97.88 | $97.06 | $97.19 | $97.19 | 50,963 |
| 2024-07-08 | $97.74 | $98.44 | $97.68 | $97.76 | $97.76 | 55,560 |
| 2024-07-05 | $97.80 | $97.80 | $97.00 | $97.31 | $97.31 | 67,918 |
| 2024-07-03 | $97.99 | $98.52 | $97.83 | $97.83 | $97.83 | 52,229 |
| 2024-07-02 | $97.52 | $98.12 | $97.52 | $97.93 | $97.93 | 49,656 |
| 2024-07-01 | $98.50 | $98.81 | $97.16 | $97.37 | $97.37 | 63,949 |
| 2024-06-28 | $97.97 | $98.73 | $97.56 | $98.21 | $98.21 | 158,908 |
| 2024-06-27 | $97.08 | $97.42 | $96.82 | $97.39 | $97.39 | 94,464 |
| 2024-06-26 | $96.39 | $97.11 | $96.39 | $96.97 | $96.97 | 66,122 |
| 2024-06-25 | $97.63 | $97.63 | $96.71 | $96.99 | $96.99 | 49,810 |
| 2024-06-24 | $97.38 | $98.46 | $97.34 | $97.74 | $97.74 | 46,145 |
| 2024-06-21 | $96.92 | $97.19 | $96.53 | $97.19 | $97.19 | 36,834 |
| 2024-06-20 | $97.08 | $97.68 | $96.75 | $96.96 | $96.96 | 56,545 |
| 2024-06-18 | $97.15 | $97.75 | $97.13 | $97.39 | $97.39 | 64,945 |
| 2024-06-17 | $96.00 | $97.29 | $95.75 | $97.29 | $97.29 | 72,303 |
| 2024-06-14 | $96.80 | $96.94 | $95.90 | $96.32 | $96.32 | 78,739 |
| 2024-06-13 | $98.73 | $98.73 | $97.24 | $97.91 | $97.91 | 49,756 |
| 2024-06-12 | $99.63 | $100.40 | $98.66 | $98.96 | $98.96 | 74,079 |
| 2024-06-11 | $97.05 | $97.47 | $96.53 | $97.32 | $97.32 | 60,195 |
| 2024-06-10 | $97.32 | $97.75 | $96.71 | $97.72 | $97.72 | 206,339 |
| 2024-06-07 | $98.28 | $98.83 | $97.95 | $98.19 | $98.19 | 75,645 |
| 2024-06-06 | $99.62 | $99.86 | $98.99 | $99.23 | $99.23 | 54,142 |
| 2024-06-05 | $99.32 | $99.91 | $98.58 | $99.91 | $99.91 | 45,574 |
| 2024-06-04 | $99.65 | $99.65 | $98.77 | $98.77 | $98.77 | 85,779 |
| 2024-06-03 | $101.49 | $101.49 | $99.79 | $100.29 | $100.29 | 44,353 |
| 2024-05-31 | $99.85 | $100.61 | $99.62 | $100.60 | $100.60 | 127,672 |
| 2024-05-30 | $98.75 | $99.75 | $98.75 | $99.43 | $99.43 | 61,262 |
| 2024-05-29 | $98.30 | $98.74 | $98.01 | $98.30 | $98.30 | 49,572 |
| 2024-05-28 | $100.44 | $100.44 | $99.14 | $99.49 | $99.49 | 57,972 |
| 2024-05-24 | $99.59 | $99.87 | $99.29 | $99.84 | $99.84 | 46,344 |
| 2024-05-23 | $100.81 | $100.81 | $98.61 | $99.07 | $99.07 | 55,577 |
| 2024-05-22 | $100.98 | $101.10 | $100.13 | $100.51 | $100.51 | 41,628 |
| 2024-05-21 | $100.73 | $101.19 | $100.73 | $101.06 | $101.06 | 58,435 |
| 2024-05-20 | $101.27 | $101.81 | $101.15 | $101.15 | $101.15 | 64,923 |
| 2024-05-17 | $101.57 | $101.62 | $101.14 | $101.26 | $101.26 | 57,719 |
| 2024-05-16 | $101.70 | $101.72 | $101.29 | $101.50 | $101.50 | 78,321 |
| 2024-05-15 | $102.30 | $102.43 | $101.49 | $101.79 | $101.79 | 86,082 |
| 2024-05-14 | $101.26 | $101.95 | $100.88 | $101.35 | $101.35 | 92,456 |
| 2024-05-13 | $100.69 | $101.12 | $100.24 | $100.24 | $100.24 | 41,122 |
| 2024-05-10 | $100.83 | $100.83 | $99.70 | $100.14 | $100.14 | 75,829 |
| 2024-05-09 | $99.42 | $100.62 | $99.30 | $100.56 | $100.56 | 43,793 |
| 2024-05-08 | $98.49 | $99.38 | $98.49 | $99.30 | $99.30 | 37,839 |
| 2024-05-07 | $99.62 | $100.34 | $99.61 | $99.70 | $99.70 | 57,334 |
| 2024-05-06 | $99.02 | $99.55 | $99.02 | $99.48 | $99.48 | 63,794 |
| 2024-05-03 | $99.12 | $99.37 | $98.01 | $98.44 | $98.44 | 72,301 |
| 2024-05-02 | $97.15 | $97.63 | $96.32 | $97.49 | $97.49 | 41,972 |
| 2024-05-01 | $95.88 | $97.88 | $95.87 | $96.17 | $96.17 | 163,312 |
| 2024-04-30 | $96.84 | $97.10 | $95.76 | $95.76 | $95.76 | 75,404 |
| 2024-04-29 | $97.35 | $97.80 | $97.31 | $97.61 | $97.61 | 57,658 |
| 2024-04-26 | $96.56 | $97.33 | $96.36 | $97.01 | $97.01 | 52,040 |
| 2024-04-25 | $95.93 | $96.45 | $95.12 | $96.34 | $96.34 | 75,186 |
| 2024-04-24 | $97.20 | $97.30 | $96.39 | $96.91 | $96.91 | 148,614 |
| 2024-04-23 | $95.59 | $97.58 | $95.52 | $97.20 | $97.20 | 249,802 |
| 2024-04-22 | $95.05 | $96.05 | $94.60 | $95.64 | $95.64 | 55,185 |
| 2024-04-19 | $93.54 | $94.92 | $93.54 | $94.79 | $94.79 | 102,072 |
| 2024-04-18 | $94.01 | $95.07 | $93.57 | $94.04 | $94.04 | 83,626 |
| 2024-04-17 | $95.20 | $95.28 | $93.69 | $93.69 | $93.69 | 89,994 |
| 2024-04-16 | $94.60 | $95.01 | $93.76 | $94.65 | $94.65 | 143,903 |
| 2024-04-15 | $96.45 | $96.85 | $94.61 | $95.09 | $95.09 | 103,961 |
| 2024-04-12 | $96.84 | $97.30 | $95.54 | $96.01 | $96.01 | 126,556 |
| 2024-04-11 | $97.43 | $97.68 | $96.49 | $97.36 | $97.36 | 71,884 |
| 2024-04-10 | $98.00 | $98.11 | $96.48 | $96.90 | $96.90 | 123,783 |
| 2024-04-09 | $99.83 | $100.22 | $99.15 | $100.01 | $100.01 | 59,139 |
| 2024-04-08 | $99.45 | $99.77 | $99.10 | $99.53 | $99.53 | 64,068 |
| 2024-04-05 | $98.33 | $99.15 | $98.14 | $98.83 | $98.83 | 74,477 |
| 2024-04-04 | $100.17 | $100.45 | $98.19 | $98.39 | $98.39 | 108,918 |
| 2024-04-03 | $98.36 | $99.48 | $98.35 | $99.20 | $99.20 | 72,710 |
| 2024-04-02 | $99.60 | $99.60 | $98.12 | $98.67 | $98.67 | 99,024 |
| 2024-04-01 | $101.74 | $101.74 | $100.33 | $100.48 | $100.48 | 112,335 |
| 2024-03-28 | $101.03 | $102.03 | $101.03 | $101.50 | $101.50 | 90,837 |
| 2024-03-27 | $99.24 | $100.97 | $99.24 | $100.97 | $100.97 | 82,205 |
| 2024-03-26 | $99.14 | $99.45 | $98.52 | $98.63 | $98.63 | 223,272 |
| 2024-03-25 | $99.10 | $99.67 | $98.62 | $98.62 | $98.62 | 81,610 |
| 2024-03-22 | $100.14 | $100.37 | $98.85 | $98.85 | $98.85 | 153,231 |
| 2024-03-21 | $99.51 | $100.47 | $99.48 | $100.24 | $100.24 | 195,677 |
| 2024-03-20 | $97.17 | $99.47 | $96.94 | $99.05 | $99.05 | 201,066 |
| 2024-03-19 | $96.41 | $97.64 | $96.41 | $97.48 | $97.48 | 131,468 |
| 2024-03-18 | $97.34 | $97.40 | $96.60 | $96.82 | $96.82 | 79,832 |
| 2024-03-15 | $96.58 | $97.39 | $96.51 | $97.16 | $97.16 | 99,601 |
| 2024-03-14 | $98.13 | $98.16 | $96.00 | $96.79 | $96.79 | 80,661 |
| 2024-03-13 | $98.09 | $98.77 | $97.89 | $98.23 | $98.23 | 74,541 |
| 2024-03-12 | $98.35 | $98.51 | $97.50 | $98.09 | $98.09 | 121,803 |
| 2024-03-11 | $98.55 | $98.90 | $97.87 | $98.36 | $98.36 | 89,512 |
| 2024-03-08 | $99.59 | $100.28 | $98.57 | $98.86 | $98.86 | 96,451 |
| 2024-03-07 | $98.88 | $99.52 | $98.74 | $98.94 | $98.94 | 138,732 |
| 2024-03-06 | $98.64 | $98.64 | $97.72 | $98.07 | $98.07 | 79,386 |
| 2024-03-05 | $97.69 | $98.62 | $97.55 | $97.73 | $97.73 | 121,453 |
| 2024-03-04 | $98.90 | $99.25 | $98.13 | $98.16 | $98.16 | 75,597 |
| 2024-03-01 | $98.63 | $98.87 | $97.65 | $98.78 | $98.78 | 115,847 |
| 2024-02-29 | $98.76 | $99.25 | $97.80 | $98.33 | $98.33 | 110,914 |
| 2024-02-28 | $97.62 | $98.29 | $97.23 | $97.64 | $97.64 | 95,554 |
| 2024-02-27 | $98.29 | $98.58 | $98.01 | $98.31 | $98.31 | 95,027 |
| 2024-02-26 | $97.35 | $98.07 | $97.09 | $97.61 | $97.61 | 156,844 |
| 2024-02-23 | $97.17 | $98.02 | $96.87 | $97.57 | $97.57 | 82,771 |
| 2024-02-22 | $97.34 | $97.41 | $96.71 | $97.15 | $97.15 | 84,787 |
| 2024-02-21 | $96.87 | $97.10 | $96.33 | $97.03 | $97.03 | 109,827 |
| 2024-02-20 | $97.30 | $97.67 | $96.97 | $97.29 | $97.29 | 98,871 |
| 2024-02-16 | $98.28 | $99.31 | $97.89 | $98.29 | $98.29 | 100,279 |
| 2024-02-15 | $97.75 | $99.51 | $97.61 | $99.42 | $99.42 | 119,442 |
| 2024-02-14 | $96.41 | $97.23 | $95.58 | $96.86 | $96.86 | 79,853 |
| 2024-02-13 | $95.92 | $96.51 | $94.50 | $95.19 | $95.19 | 118,377 |
| 2024-02-12 | $97.08 | $99.08 | $97.08 | $98.68 | $98.68 | 147,692 |
| 2024-02-09 | $96.05 | $97.08 | $95.56 | $97.03 | $97.03 | 142,662 |
| 2024-02-08 | $94.47 | $95.88 | $94.22 | $95.84 | $95.84 | 84,006 |
| 2024-02-07 | $95.10 | $95.10 | $94.08 | $94.59 | $94.59 | 85,263 |
| 2024-02-06 | $94.15 | $95.00 | $93.82 | $94.75 | $94.75 | 104,251 |
| 2024-02-05 | $94.84 | $94.86 | $93.68 | $94.32 | $94.32 | 88,252 |
| 2024-02-02 | $95.17 | $96.36 | $94.81 | $95.78 | $95.78 | 107,269 |
| 2024-02-01 | $95.74 | $96.36 | $94.30 | $96.18 | $96.18 | 84,337 |
| 2024-01-31 | $97.42 | $98.01 | $95.08 | $95.13 | $95.13 | 279,886 |
| 2024-01-30 | $97.78 | $98.14 | $97.36 | $97.68 | $97.68 | 94,918 |
| 2024-01-29 | $97.13 | $98.17 | $96.48 | $98.11 | $98.11 | 302,095 |
| 2024-01-26 | $97.26 | $97.71 | $96.74 | $97.00 | $97.00 | 87,462 |
| 2024-01-25 | $97.48 | $97.74 | $96.13 | $96.94 | $96.94 | 225,274 |
| 2024-01-24 | $97.89 | $97.97 | $96.01 | $96.14 | $96.14 | 137,326 |
| 2024-01-23 | $98.13 | $98.32 | $96.60 | $96.89 | $96.89 | 230,200 |
| 2024-01-22 | $96.22 | $97.54 | $96.18 | $97.48 | $97.48 | 183,220 |
| 2024-01-19 | $94.94 | $95.55 | $93.96 | $95.44 | $95.44 | 95,757 |
| 2024-01-18 | $94.31 | $94.53 | $93.36 | $94.46 | $94.46 | 194,639 |
| 2024-01-17 | $93.22 | $94.12 | $92.93 | $93.69 | $93.69 | 120,936 |
| 2024-01-16 | $94.70 | $95.02 | $94.20 | $94.49 | $94.49 | 103,196 |
| 2024-01-12 | $96.68 | $97.10 | $95.21 | $95.51 | $95.51 | 76,062 |
| 2024-01-11 | $95.85 | $96.10 | $94.64 | $95.62 | $95.62 | 121,977 |
| 2024-01-10 | $95.96 | $96.40 | $95.34 | $96.37 | $96.37 | 101,428 |
| 2024-01-09 | $95.97 | $96.32 | $95.50 | $95.95 | $95.95 | 102,856 |
| 2024-01-08 | $95.45 | $97.04 | $95.15 | $97.04 | $97.04 | 93,543 |
| 2024-01-05 | $95.28 | $96.69 | $95.18 | $95.50 | $95.50 | 105,863 |
| 2024-01-04 | $95.93 | $96.50 | $95.79 | $95.80 | $95.80 | 126,433 |
| 2024-01-03 | $97.69 | $97.70 | $95.78 | $95.95 | $95.95 | 329,205 |
| 2024-01-02 | $98.35 | $99.49 | $97.92 | $98.63 | $98.63 | 225,913 |
| 2023-12-29 | $100.33 | $100.54 | $99.09 | $99.19 | $99.19 | 227,019 |
| 2023-12-28 | $100.43 | $100.82 | $99.97 | $100.46 | $100.46 | 203,281 |
| 2023-12-27 | $100.77 | $101.17 | $100.25 | $100.75 | $100.75 | 211,095 |
| 2023-12-26 | $99.63 | $100.58 | $99.24 | $100.33 | $100.33 | 283,689 |
| 2023-12-22 | $99.12 | $99.90 | $98.63 | $99.19 | $99.19 | 218,823 |
| 2023-12-21 | $98.02 | $98.70 | $97.61 | $98.61 | $98.61 | 193,884 |
| 2023-12-20 | $98.67 | $99.76 | $97.00 | $97.14 | $97.14 | 503,461 |
| 2023-12-19 | $98.99 | $100.40 | $98.99 | $100.20 | $98.72 | 412,146 |
| 2023-12-18 | $98.83 | $98.92 | $98.08 | $98.26 | $96.81 | 105,580 |
| 2023-12-15 | $99.61 | $99.61 | $97.83 | $98.35 | $96.89 | 180,362 |
| 2023-12-14 | $98.01 | $99.82 | $98.00 | $99.21 | $97.74 | 210,321 |
| 2023-12-13 | $93.52 | $96.50 | $92.75 | $96.49 | $95.06 | 109,849 |
| 2023-12-12 | $93.32 | $93.65 | $92.75 | $93.33 | $91.95 | 72,226 |
| 2023-12-11 | $92.93 | $93.54 | $92.80 | $93.53 | $92.15 | 112,992 |
| 2023-12-08 | $92.35 | $93.35 | $92.15 | $92.89 | $91.52 | 163,167 |
| 2023-12-07 | $91.55 | $92.43 | $91.19 | $92.43 | $91.06 | 78,805 |
| 2023-12-06 | $92.34 | $93.39 | $91.29 | $91.38 | $90.03 | 147,479 |
| 2023-12-05 | $92.64 | $92.64 | $91.35 | $91.57 | $90.21 | 86,747 |
| 2023-12-04 | $91.27 | $92.96 | $91.22 | $92.92 | $91.54 | 149,608 |
| 2023-12-01 | $88.99 | $91.79 | $88.54 | $91.74 | $90.38 | 191,100 |
| 2023-11-30 | $89.33 | $89.49 | $88.57 | $89.22 | $87.90 | 173,298 |
| 2023-11-29 | $89.41 | $90.29 | $88.76 | $88.90 | $87.58 | 108,706 |
| 2023-11-28 | $88.98 | $89.15 | $88.21 | $88.62 | $87.31 | 83,489 |
| 2023-11-27 | $88.95 | $89.22 | $88.39 | $88.97 | $87.65 | 76,850 |
| 2023-11-24 | $88.90 | $89.46 | $88.71 | $89.28 | $87.96 | 54,214 |
| 2023-11-22 | $89.02 | $89.39 | $88.53 | $88.90 | $87.58 | 86,285 |
| 2023-11-21 | $88.89 | $88.93 | $88.39 | $88.42 | $87.11 | 100,540 |
| 2023-11-20 | $89.11 | $89.57 | $88.64 | $89.40 | $88.08 | 87,100 |
| 2023-11-17 | $88.80 | $89.35 | $88.73 | $89.04 | $87.72 | 127,040 |
| 2023-11-16 | $89.26 | $89.33 | $87.86 | $88.15 | $86.85 | 71,336 |
| 2023-11-15 | $89.36 | $90.84 | $89.25 | $89.53 | $88.21 | 118,676 |
| 2023-11-14 | $87.14 | $89.36 | $87.14 | $89.28 | $87.96 | 126,227 |
| 2023-11-13 | $84.50 | $85.07 | $84.00 | $84.73 | $83.48 | 708,332 |
| 2023-11-10 | $84.33 | $85.00 | $83.68 | $84.78 | $83.53 | 127,753 |
| 2023-11-09 | $85.57 | $85.57 | $83.70 | $83.82 | $82.58 | 97,759 |
| 2023-11-08 | $85.91 | $85.92 | $84.72 | $84.93 | $83.67 | 111,851 |
| 2023-11-07 | $85.95 | $86.25 | $85.51 | $85.74 | $84.47 | 92,721 |
| 2023-11-06 | $87.30 | $87.30 | $85.99 | $86.41 | $85.13 | 85,249 |
| 2023-11-03 | $86.42 | $87.83 | $86.42 | $87.23 | $87.23 | 183,195 |
| 2023-11-02 | $83.70 | $84.96 | $83.70 | $84.89 | $84.89 | 172,364 |
| 2023-11-01 | $82.24 | $82.76 | $81.55 | $82.76 | $82.76 | 214,104 |
| 2023-10-31 | $81.80 | $82.48 | $81.60 | $82.30 | $82.30 | 140,108 |
| 2023-10-30 | $81.88 | $82.33 | $81.10 | $81.65 | $81.65 | 118,150 |
| 2023-10-27 | $82.14 | $82.31 | $80.90 | $81.22 | $81.22 | 161,450 |
| 2023-10-26 | $81.99 | $82.83 | $81.58 | $81.96 | $81.96 | 137,688 |
| 2023-10-25 | $82.31 | $82.62 | $81.67 | $81.75 | $81.75 | 150,580 |
| 2023-10-24 | $83.00 | $83.36 | $82.40 | $82.76 | $82.76 | 140,693 |
| 2023-10-23 | $82.65 | $83.46 | $82.25 | $82.25 | $82.25 | 171,813 |
| 2023-10-20 | $84.09 | $84.37 | $83.04 | $83.11 | $83.11 | 115,980 |
| 2023-10-19 | $85.28 | $85.79 | $83.90 | $84.06 | $84.06 | 102,730 |
| 2023-10-18 | $86.42 | $86.42 | $85.25 | $85.38 | $85.38 | 87,487 |
| 2023-10-17 | $85.44 | $87.62 | $85.44 | $86.98 | $86.98 | 234,492 |
| 2023-10-16 | $85.04 | $86.18 | $85.01 | $86.02 | $86.02 | 88,627 |
| 2023-10-13 | $85.89 | $85.89 | $84.34 | $84.45 | $84.45 | 64,588 |
| 2023-10-12 | $87.24 | $87.24 | $84.93 | $85.43 | $85.43 | 106,209 |
| 2023-10-11 | $87.13 | $87.70 | $86.53 | $87.12 | $87.12 | 69,352 |
| 2023-10-10 | $86.24 | $87.54 | $86.24 | $86.96 | $86.96 | 77,409 |
| 2023-10-09 | $84.97 | $86.33 | $84.87 | $86.10 | $86.10 | 92,456 |
| 2023-10-06 | $84.30 | $85.90 | $83.93 | $85.31 | $85.31 | 97,507 |
| 2023-10-05 | $84.75 | $85.17 | $84.27 | $84.78 | $84.78 | 98,148 |
| 2023-10-04 | $84.81 | $85.15 | $83.96 | $84.98 | $84.98 | 94,617 |
| 2023-10-03 | $85.72 | $85.89 | $84.48 | $84.75 | $84.75 | 80,922 |
| 2023-10-02 | $87.20 | $87.30 | $85.81 | $86.20 | $86.20 | 96,324 |
| 2023-09-29 | $88.60 | $88.74 | $87.16 | $87.40 | $87.40 | 166,207 |
| 2023-09-28 | $87.09 | $88.42 | $87.08 | $87.98 | $87.98 | 60,490 |
| 2023-09-27 | $86.60 | $87.36 | $86.30 | $86.89 | $86.89 | 86,905 |
| 2023-09-26 | $86.66 | $87.33 | $86.02 | $86.02 | $86.02 | 94,369 |
| 2023-09-25 | $86.52 | $87.55 | $86.50 | $87.31 | $87.31 | 90,094 |
| 2023-09-22 | $87.43 | $87.71 | $86.91 | $86.96 | $86.96 | 90,791 |
| 2023-09-21 | $87.83 | $87.89 | $87.15 | $87.15 | $87.15 | 69,653 |
| 2023-09-20 | $89.58 | $90.12 | $88.51 | $88.52 | $88.52 | 81,110 |
| 2023-09-19 | $89.53 | $90.00 | $88.97 | $89.20 | $89.20 | 79,876 |
| 2023-09-18 | $89.94 | $90.02 | $89.42 | $89.42 | $89.42 | 96,685 |
| 2023-09-15 | $90.53 | $90.55 | $89.43 | $89.93 | $89.93 | 119,463 |
| 2023-09-14 | $90.17 | $90.86 | $90.16 | $90.86 | $90.86 | 65,245 |
| 2023-09-13 | $89.84 | $90.07 | $89.09 | $89.34 | $89.34 | 117,025 |
| 2023-09-12 | $89.73 | $90.25 | $89.67 | $89.77 | $89.77 | 33,051 |
| 2023-09-11 | $90.45 | $90.65 | $89.87 | $89.87 | $89.87 | 52,147 |
| 2023-09-08 | $90.25 | $90.29 | $89.58 | $89.91 | $89.91 | 63,596 |
| 2023-09-07 | $90.50 | $90.67 | $89.80 | $90.25 | $90.25 | 74,428 |
| 2023-09-06 | $91.40 | $91.89 | $90.43 | $90.98 | $90.98 | 69,424 |
| 2023-09-05 | $93.37 | $93.37 | $91.09 | $91.09 | $91.09 | 66,264 |
| 2023-09-01 | $93.71 | $94.30 | $93.68 | $93.90 | $93.90 | 66,915 |
| 2023-08-31 | $93.18 | $93.62 | $92.89 | $92.93 | $92.93 | 131,236 |
| 2023-08-30 | $92.52 | $93.31 | $92.40 | $93.01 | $93.01 | 42,537 |
| 2023-08-29 | $91.32 | $92.62 | $90.93 | $92.62 | $92.62 | 179,364 |
| 2023-08-28 | $91.06 | $92.00 | $91.06 | $91.44 | $91.44 | 138,360 |
| 2023-08-25 | $90.93 | $91.25 | $89.67 | $90.60 | $90.60 | 46,745 |
| 2023-08-24 | $91.13 | $91.98 | $90.44 | $90.44 | $90.44 | 58,195 |
| 2023-08-23 | $90.45 | $91.50 | $90.38 | $91.37 | $91.37 | 522,783 |
| 2023-08-22 | $90.84 | $91.18 | $90.14 | $90.35 | $90.35 | 69,498 |
| 2023-08-21 | $91.03 | $91.31 | $90.15 | $90.61 | $90.61 | 63,317 |
| 2023-08-18 | $89.87 | $91.32 | $89.87 | $90.96 | $90.96 | 78,383 |
| 2023-08-17 | $91.69 | $92.02 | $90.47 | $90.47 | $90.47 | 90,110 |
| 2023-08-16 | $92.36 | $93.07 | $91.42 | $91.42 | $91.42 | 75,795 |
| 2023-08-15 | $93.08 | $93.08 | $92.51 | $92.63 | $92.63 | 27,067 |
| 2023-08-14 | $93.52 | $93.65 | $92.84 | $93.60 | $93.60 | 84,190 |
| 2023-08-11 | $93.78 | $94.41 | $93.78 | $94.02 | $94.02 | 33,585 |
| 2023-08-10 | $94.91 | $95.74 | $93.83 | $94.20 | $94.20 | 44,414 |
| 2023-08-09 | $95.13 | $95.13 | $94.08 | $94.44 | $94.44 | 103,212 |
| 2023-08-08 | $94.74 | $95.22 | $93.91 | $95.16 | $95.16 | 39,050 |
| 2023-08-07 | $95.49 | $95.89 | $95.00 | $95.77 | $95.77 | 56,424 |
| 2023-08-04 | $95.47 | $96.19 | $94.97 | $95.22 | $95.22 | 45,171 |
| 2023-08-03 | $95.36 | $95.66 | $94.53 | $95.39 | $95.39 | 60,540 |
| 2023-08-02 | $95.63 | $95.86 | $95.25 | $95.71 | $95.71 | 215,089 |
| 2023-08-01 | $96.39 | $96.57 | $95.67 | $96.57 | $96.57 | 66,813 |
| 2023-07-31 | $96.28 | $96.99 | $96.28 | $96.92 | $96.92 | 82,677 |
| 2023-07-28 | $96.16 | $96.44 | $95.74 | $96.12 | $96.12 | 157,098 |
| 2023-07-27 | $96.74 | $96.78 | $94.91 | $95.15 | $95.15 | 120,168 |
| 2023-07-26 | $95.45 | $96.44 | $95.23 | $96.13 | $96.13 | 52,939 |
| 2023-07-25 | $95.46 | $96.09 | $95.17 | $95.49 | $95.49 | 60,689 |
| 2023-07-24 | $95.09 | $95.77 | $95.08 | $95.57 | $95.57 | 76,951 |
| 2023-07-21 | $96.01 | $96.01 | $94.89 | $95.09 | $95.09 | 65,289 |
| 2023-07-20 | $96.01 | $96.03 | $94.97 | $95.37 | $95.37 | 96,233 |
| 2023-07-19 | $95.89 | $96.15 | $95.48 | $96.12 | $96.12 | 65,827 |
| 2023-07-18 | $94.34 | $95.61 | $94.34 | $95.61 | $95.61 | 53,363 |
| 2023-07-17 | $93.44 | $94.57 | $93.26 | $94.19 | $94.19 | 78,251 |
| 2023-07-14 | $94.29 | $94.29 | $92.85 | $93.53 | $93.53 | 105,066 |
| 2023-07-13 | $94.02 | $94.36 | $93.49 | $94.27 | $94.27 | 75,341 |
| 2023-07-12 | $94.02 | $94.15 | $93.59 | $93.70 | $93.70 | 110,089 |
| 2023-07-11 | $92.24 | $92.85 | $91.94 | $92.73 | $92.73 | 94,484 |
| 2023-07-10 | $90.54 | $92.09 | $90.54 | $91.85 | $91.85 | 74,088 |
| 2023-07-07 | $90.00 | $91.45 | $90.00 | $90.66 | $90.66 | 86,773 |
| 2023-07-06 | $90.17 | $90.18 | $88.92 | $89.81 | $89.81 | 48,673 |
| 2023-07-05 | $92.11 | $92.11 | $90.95 | $91.14 | $91.14 | 95,413 |
| 2023-07-03 | $91.72 | $92.65 | $91.72 | $92.39 | $92.39 | 50,681 |
| 2023-06-30 | $92.55 | $92.56 | $91.86 | $91.89 | $91.89 | 78,362 |
| 2023-06-29 | $90.45 | $91.93 | $90.45 | $91.77 | $91.77 | 67,050 |
| 2023-06-28 | $90.04 | $90.36 | $89.54 | $90.25 | $90.25 | 36,414 |
| 2023-06-27 | $88.93 | $90.43 | $88.69 | $90.20 | $90.20 | 101,351 |
| 2023-06-26 | $88.11 | $89.42 | $88.10 | $88.67 | $88.67 | 73,473 |
| 2023-06-23 | $88.52 | $89.21 | $87.87 | $88.07 | $88.07 | 118,128 |
| 2023-06-22 | $90.16 | $90.16 | $89.24 | $89.50 | $89.50 | 78,284 |
| 2023-06-21 | $90.25 | $90.99 | $89.83 | $90.44 | $90.44 | 73,831 |
| 2023-06-20 | $90.78 | $90.82 | $90.19 | $90.61 | $90.61 | 88,788 |
| 2023-06-16 | $91.72 | $91.92 | $90.42 | $90.98 | $90.98 | 74,990 |
| 2023-06-15 | $90.24 | $91.38 | $90.23 | $91.29 | $91.29 | 163,433 |
| 2023-06-14 | $91.99 | $92.28 | $90.22 | $90.53 | $90.53 | 83,405 |
| 2023-06-13 | $91.41 | $92.34 | $91.14 | $91.75 | $91.75 | 87,099 |
| 2023-06-12 | $90.87 | $91.40 | $90.34 | $90.95 | $90.95 | 45,488 |
| 2023-06-09 | $91.50 | $91.50 | $90.50 | $90.70 | $90.70 | 44,851 |
| 2023-06-08 | $91.80 | $91.97 | $90.71 | $91.40 | $91.40 | 48,541 |
| 2023-06-07 | $90.46 | $92.29 | $90.46 | $92.04 | $92.04 | 101,652 |
| 2023-06-06 | $87.08 | $90.10 | $87.08 | $89.77 | $89.77 | 132,858 |
| 2023-06-05 | $88.99 | $88.99 | $86.54 | $87.32 | $87.32 | 55,600 |
| 2023-06-02 | $86.73 | $89.24 | $86.73 | $89.20 | $89.20 | 87,569 |
| 2023-06-01 | $85.17 | $85.92 | $84.54 | $85.65 | $85.65 | 94,798 |
| 2023-05-31 | $85.61 | $86.04 | $84.42 | $84.94 | $84.94 | 1,023,771 |
| 2023-05-30 | $86.76 | $87.01 | $85.79 | $86.06 | $86.06 | 65,543 |
| 2023-05-26 | $85.48 | $86.63 | $85.48 | $86.49 | $86.49 | 68,151 |
| 2023-05-25 | $85.67 | $85.79 | $84.77 | $85.43 | $85.43 | 72,571 |
| 2023-05-24 | $86.41 | $86.50 | $85.42 | $85.74 | $85.74 | 87,275 |
| 2023-05-23 | $86.81 | $88.20 | $86.74 | $86.80 | $86.80 | 95,874 |
| 2023-05-22 | $86.50 | $87.22 | $86.01 | $86.96 | $86.96 | 54,447 |
| 2023-05-19 | $87.44 | $87.53 | $85.83 | $86.26 | $86.26 | 93,783 |
| 2023-05-18 | $86.01 | $87.06 | $85.99 | $86.95 | $86.95 | 68,732 |
| 2023-05-17 | $84.72 | $86.33 | $84.34 | $86.15 | $86.15 | 123,554 |
| 2023-05-16 | $84.81 | $84.81 | $84.10 | $84.10 | $84.10 | 77,211 |
| 2023-05-15 | $84.55 | $85.68 | $84.55 | $85.31 | $85.31 | 141,090 |
| 2023-05-12 | $84.80 | $85.08 | $83.87 | $84.31 | $84.31 | 54,141 |
| 2023-05-11 | $84.56 | $84.73 | $84.01 | $84.53 | $84.53 | 83,074 |
| 2023-05-10 | $85.99 | $85.99 | $84.29 | $85.16 | $85.16 | 143,103 |
| 2023-05-09 | $84.79 | $85.26 | $84.40 | $84.78 | $84.78 | 53,743 |
| 2023-05-08 | $86.12 | $86.29 | $85.00 | $85.31 | $85.31 | 54,863 |
| 2023-05-05 | $85.07 | $85.99 | $85.07 | $85.78 | $85.78 | 169,760 |
| 2023-05-04 | $84.20 | $84.45 | $83.00 | $83.72 | $83.72 | 106,421 |
| 2023-05-03 | $84.86 | $86.18 | $84.71 | $84.80 | $84.80 | 104,551 |
| 2023-05-02 | $85.95 | $85.95 | $83.66 | $84.75 | $84.75 | 84,573 |
| 2023-05-01 | $86.31 | $87.42 | $86.12 | $86.34 | $86.34 | 98,219 |
| 2023-04-28 | $85.32 | $86.62 | $85.32 | $86.36 | $86.36 | 110,941 |
| 2023-04-27 | $84.53 | $85.59 | $84.24 | $85.52 | $85.52 | 80,237 |
| 2023-04-26 | $84.87 | $85.22 | $84.02 | $84.24 | $84.24 | 81,884 |
| 2023-04-25 | $86.41 | $86.53 | $85.03 | $85.03 | $85.03 | 104,772 |
| 2023-04-24 | $87.15 | $87.81 | $86.95 | $87.30 | $87.30 | 94,310 |
| 2023-04-21 | $87.57 | $87.82 | $86.67 | $87.28 | $87.28 | 166,856 |
| 2023-04-20 | $87.31 | $87.94 | $87.07 | $87.52 | $87.52 | 134,889 |
| 2023-04-19 | $87.21 | $88.05 | $86.96 | $87.86 | $87.86 | 1,353,071 |
| 2023-04-18 | $88.49 | $88.49 | $87.13 | $87.66 | $87.66 | 228,796 |
| 2023-04-17 | $87.68 | $88.15 | $87.33 | $88.12 | $88.12 | 42,478 |
| 2023-04-14 | $88.31 | $88.87 | $87.01 | $87.58 | $87.58 | 54,347 |
| 2023-04-13 | $87.91 | $88.48 | $87.46 | $88.27 | $88.27 | 96,975 |
| 2023-04-12 | $88.90 | $89.02 | $87.45 | $87.53 | $87.53 | 63,199 |
| 2023-04-11 | $87.80 | $88.67 | $87.73 | $88.18 | $88.18 | 59,153 |
| 2023-04-10 | $86.15 | $87.65 | $86.15 | $87.55 | $87.55 | 51,428 |
| 2023-04-06 | $86.48 | $86.72 | $86.07 | $86.55 | $86.55 | 71,875 |
| 2023-04-05 | $86.80 | $86.80 | $85.97 | $86.51 | $86.51 | 40,437 |
| 2023-04-04 | $89.22 | $89.23 | $86.70 | $87.16 | $87.16 | 81,920 |
| 2023-04-03 | $88.90 | $89.40 | $87.91 | $88.96 | $88.96 | 217,092 |
| 2023-03-31 | $87.83 | $88.87 | $87.80 | $88.79 | $88.79 | 147,670 |
| 2023-03-30 | $87.80 | $88.08 | $86.90 | $87.14 | $87.14 | 74,940 |
| 2023-03-29 | $87.47 | $87.55 | $86.62 | $87.26 | $87.26 | 84,160 |
| 2023-03-28 | $86.14 | $87.03 | $86.14 | $86.61 | $86.61 | 117,310 |
| 2023-03-27 | $86.73 | $87.06 | $86.06 | $86.68 | $86.68 | 54,368 |
| 2023-03-24 | $84.00 | $85.83 | $83.50 | $85.67 | $85.67 | 150,248 |
| 2023-03-23 | $86.13 | $86.82 | $84.15 | $84.73 | $84.73 | 86,966 |
| 2023-03-22 | $87.75 | $88.15 | $85.52 | $85.52 | $85.52 | 176,301 |
| 2023-03-21 | $87.86 | $88.65 | $87.41 | $87.74 | $87.74 | 77,126 |
| 2023-03-20 | $85.62 | $87.42 | $85.62 | $86.33 | $86.33 | 79,777 |
| 2023-03-17 | $86.70 | $86.82 | $85.00 | $85.22 | $85.22 | 70,206 |
| 2023-03-16 | $85.22 | $88.03 | $84.69 | $87.58 | $87.58 | 87,506 |
| 2023-03-15 | $85.48 | $86.30 | $84.79 | $86.22 | $86.22 | 112,610 |
| 2023-03-14 | $88.37 | $88.98 | $86.76 | $87.73 | $87.73 | 58,760 |
| 2023-03-13 | $172.24 | $175.05 | $170.72 | $171.72 | $85.86 | 204,488 |
| 2023-03-10 | $179.80 | $179.80 | $174.41 | $176.00 | $88.00 | 259,578 |
| 2023-03-09 | $184.80 | $185.34 | $180.50 | $180.62 | $90.31 | 96,590 |
| 2023-03-08 | $184.81 | $185.52 | $183.43 | $184.95 | $92.48 | 91,194 |
| 2023-03-07 | $186.13 | $186.72 | $183.94 | $184.56 | $92.28 | 98,142 |
| 2023-03-06 | $190.49 | $190.49 | $185.54 | $186.23 | $93.12 | 152,260 |
| 2023-03-03 | $189.11 | $191.04 | $187.90 | $190.48 | $95.24 | 125,350 |
| 2023-03-02 | $186.67 | $188.90 | $186.00 | $188.40 | $94.20 | 85,286 |
| 2023-03-01 | $187.26 | $188.63 | $186.48 | $187.96 | $93.98 | 62,258 |
| 2023-02-28 | $187.41 | $189.19 | $187.41 | $187.45 | $93.73 | 91,908 |
| 2023-02-27 | $188.82 | $189.70 | $187.15 | $187.69 | $93.85 | 113,262 |
| 2023-02-24 | $186.16 | $187.27 | $185.52 | $187.27 | $93.64 | 75,494 |
| 2023-02-23 | $188.65 | $189.40 | $186.31 | $188.58 | $94.29 | 56,822 |
| 2023-02-22 | $187.27 | $188.52 | $186.58 | $187.48 | $93.74 | 89,118 |
| 2023-02-21 | $190.63 | $190.68 | $186.72 | $186.81 | $93.41 | 64,698 |
| 2023-02-17 | $191.36 | $192.68 | $190.93 | $192.53 | $96.27 | 55,632 |
| 2023-02-16 | $191.40 | $193.66 | $190.63 | $192.18 | $96.09 | 65,822 |
| 2023-02-15 | $190.03 | $193.50 | $189.94 | $193.42 | $96.71 | 59,670 |
| 2023-02-14 | $191.32 | $193.02 | $189.85 | $191.75 | $95.88 | 127,656 |
| 2023-02-13 | $190.22 | $192.24 | $189.07 | $192.18 | $96.09 | 60,016 |
| 2023-02-10 | $188.90 | $190.10 | $188.08 | $189.81 | $189.81 | 23,544 |
| 2023-02-09 | $193.50 | $193.50 | $189.00 | $189.41 | $189.41 | 30,981 |
| 2023-02-08 | $193.66 | $193.79 | $191.52 | $192.02 | $192.02 | 34,239 |
| 2023-02-07 | $192.81 | $195.12 | $191.60 | $194.71 | $194.71 | 42,031 |
| 2023-02-06 | $195.34 | $195.37 | $192.84 | $193.60 | $193.60 | 34,191 |
| 2023-02-03 | $195.33 | $198.16 | $195.07 | $196.70 | $196.70 | 33,857 |
| 2023-02-02 | $194.36 | $197.61 | $194.03 | $197.41 | $197.41 | 57,603 |
| 2023-02-01 | $189.36 | $194.42 | $188.83 | $192.83 | $192.83 | 68,422 |
| 2023-01-31 | $185.62 | $189.88 | $185.62 | $189.82 | $189.82 | 74,517 |
| 2023-01-30 | $185.87 | $187.32 | $185.10 | $185.28 | $185.28 | 57,315 |
| 2023-01-27 | $186.10 | $187.94 | $185.73 | $187.26 | $187.26 | 44,016 |
| 2023-01-26 | $186.86 | $187.15 | $184.28 | $186.43 | $186.43 | 52,011 |
| 2023-01-25 | $183.07 | $185.33 | $182.44 | $185.33 | $185.33 | 29,372 |
| 2023-01-24 | $184.77 | $185.56 | $184.03 | $184.71 | $184.71 | 40,387 |
| 2023-01-23 | $183.78 | $186.00 | $183.32 | $185.34 | $185.34 | 60,193 |
| 2023-01-20 | $181.58 | $183.32 | $179.99 | $183.32 | $183.32 | 67,055 |
| 2023-01-19 | $181.02 | $181.58 | $179.37 | $180.58 | $180.58 | 39,557 |
| 2023-01-18 | $185.92 | $186.93 | $182.13 | $182.25 | $182.25 | 32,974 |
| 2023-01-17 | $185.85 | $186.10 | $184.79 | $185.25 | $185.25 | 44,344 |
| 2023-01-13 | $183.29 | $186.01 | $183.11 | $185.67 | $185.67 | 48,970 |
| 2023-01-12 | $183.11 | $184.72 | $182.25 | $184.72 | $184.72 | 33,890 |
| 2023-01-11 | $180.88 | $182.09 | $180.54 | $182.09 | $182.09 | 32,793 |
| 2023-01-10 | $177.54 | $180.05 | $177.05 | $180.05 | $180.05 | 26,417 |
| 2023-01-09 | $178.84 | $179.80 | $177.53 | $177.76 | $177.76 | 36,159 |
| 2023-01-06 | $175.13 | $178.05 | $174.58 | $177.69 | $177.69 | 31,126 |
| 2023-01-05 | $174.01 | $174.38 | $172.22 | $173.37 | $173.37 | 49,418 |
| 2023-01-04 | $174.11 | $176.39 | $174.11 | $175.13 | $175.13 | 51,266 |
| 2023-01-03 | $174.63 | $176.04 | $171.82 | $172.98 | $172.98 | 53,620 |
| 2022-12-30 | $172.85 | $173.72 | $172.12 | $173.31 | $173.31 | 69,113 |
| 2022-12-29 | $171.34 | $174.51 | $171.34 | $174.21 | $174.21 | 107,160 |
| 2022-12-28 | $173.36 | $174.42 | $170.37 | $170.42 | $170.42 | 105,343 |
| 2022-12-27 | $173.82 | $174.37 | $172.79 | $173.72 | $173.72 | 60,720 |
| 2022-12-23 | $172.69 | $173.89 | $171.80 | $173.85 | $173.85 | 87,360 |
| 2022-12-22 | $173.33 | $173.33 | $169.91 | $172.57 | $172.57 | 81,201 |
| 2022-12-21 | $173.55 | $175.47 | $173.50 | $174.69 | $174.69 | 84,716 |
| 2022-12-20 | $170.83 | $173.07 | $170.60 | $172.14 | $172.14 | 141,528 |
| 2022-12-19 | $175.20 | $175.75 | $173.58 | $174.17 | $171.56 | 67,736 |
| 2022-12-16 | $174.69 | $176.23 | $174.07 | $175.17 | $172.54 | 53,415 |
| 2022-12-15 | $179.07 | $179.69 | $176.59 | $177.16 | $174.50 | 75,438 |
| 2022-12-14 | $182.57 | $184.29 | $180.39 | $181.00 | $178.29 | 195,321 |
| 2022-12-13 | $187.33 | $188.42 | $182.37 | $182.71 | $179.97 | 32,677 |
| 2022-12-12 | $180.40 | $182.33 | $179.80 | $182.04 | $179.31 | 93,082 |
| 2022-12-09 | $181.47 | $181.97 | $180.28 | $180.28 | $180.28 | 69,881 |
| 2022-12-08 | $182.13 | $184.02 | $181.60 | $182.04 | $182.04 | 50,737 |
| 2022-12-07 | $181.59 | $183.27 | $181.18 | $181.35 | $181.35 | 36,250 |
| 2022-12-06 | $183.87 | $183.97 | $181.15 | $182.20 | $182.20 | 21,961 |
| 2022-12-05 | $188.07 | $188.07 | $183.30 | $183.79 | $183.79 | 36,190 |
| 2022-12-02 | $185.92 | $189.80 | $185.90 | $189.04 | $189.04 | 23,344 |
| 2022-12-01 | $189.21 | $190.22 | $187.71 | $188.34 | $188.34 | 37,580 |
| 2022-11-30 | $184.65 | $188.58 | $182.35 | $188.56 | $188.56 | 59,013 |
| 2022-11-29 | $183.52 | $185.08 | $183.52 | $184.16 | $184.16 | 38,021 |
| 2022-11-28 | $185.74 | $186.00 | $182.92 | $183.54 | $183.54 | 29,527 |
| 2022-11-25 | $186.81 | $187.81 | $186.55 | $187.20 | $187.20 | 19,686 |
| 2022-11-23 | $186.18 | $187.31 | $185.43 | $186.88 | $186.88 | 37,142 |
| 2022-11-22 | $185.57 | $186.60 | $184.83 | $186.42 | $186.42 | 31,456 |
| 2022-11-21 | $184.11 | $184.38 | $183.19 | $184.24 | $184.24 | 26,267 |
| 2022-11-18 | $185.59 | $186.13 | $184.19 | $184.80 | $184.80 | 27,011 |
| 2022-11-17 | $181.55 | $183.65 | $181.37 | $183.56 | $183.56 | 28,668 |
| 2022-11-16 | $186.48 | $186.48 | $183.93 | $184.34 | $184.34 | 44,382 |
| 2022-11-15 | $187.80 | $189.40 | $186.19 | $187.52 | $187.52 | 35,456 |
| 2022-11-14 | $186.14 | $187.84 | $184.85 | $184.85 | $184.85 | 28,604 |
| 2022-11-11 | $186.66 | $188.54 | $186.36 | $186.93 | $186.93 | 36,103 |
| 2022-11-10 | $181.96 | $185.87 | $181.86 | $185.87 | $185.87 | 64,392 |
| 2022-11-09 | $178.32 | $178.95 | $175.20 | $175.58 | $175.58 | 26,447 |
| 2022-11-08 | $180.29 | $181.65 | $177.86 | $179.54 | $179.54 | 37,267 |
| 2022-11-07 | $178.41 | $179.65 | $177.34 | $179.43 | $179.43 | 73,863 |
| 2022-11-04 | $177.58 | $178.47 | $174.59 | $177.55 | $177.55 | 80,031 |
| 2022-11-03 | $173.82 | $175.96 | $172.51 | $174.86 | $174.86 | 45,992 |
| 2022-11-02 | $181.53 | $182.44 | $175.93 | $175.94 | $175.94 | 51,511 |
| 2022-11-01 | $183.33 | $183.54 | $181.21 | $182.14 | $182.14 | 76,843 |
| 2022-10-31 | $180.49 | $182.05 | $179.87 | $181.45 | $181.45 | 66,353 |
| 2022-10-28 | $178.20 | $181.69 | $177.76 | $181.37 | $181.37 | 63,992 |
| 2022-10-27 | $178.28 | $180.32 | $177.40 | $177.47 | $177.47 | 66,116 |
| 2022-10-26 | $176.94 | $180.10 | $176.94 | $177.12 | $177.12 | 57,018 |
| 2022-10-25 | $172.57 | $177.06 | $172.57 | $176.36 | $176.36 | 57,759 |
| 2022-10-24 | $171.60 | $172.68 | $170.35 | $172.28 | $172.28 | 58,171 |
| 2022-10-21 | $167.39 | $171.30 | $166.82 | $170.91 | $170.91 | 55,452 |
| 2022-10-20 | $169.36 | $170.93 | $166.35 | $166.80 | $166.80 | 73,858 |
| 2022-10-19 | $170.70 | $171.35 | $167.47 | $169.47 | $169.47 | 75,956 |
| 2022-10-18 | $173.28 | $174.51 | $170.56 | $171.85 | $171.85 | 58,935 |
| 2022-10-17 | $168.45 | $170.15 | $168.45 | $169.99 | $169.99 | 51,113 |
| 2022-10-14 | $170.30 | $171.28 | $165.28 | $165.48 | $165.48 | 82,077 |
| 2022-10-13 | $162.01 | $169.98 | $160.91 | $169.42 | $169.42 | 77,769 |
| 2022-10-12 | $165.84 | $166.07 | $164.40 | $165.08 | $165.08 | 24,049 |
| 2022-10-11 | $164.73 | $167.77 | $163.69 | $165.95 | $165.95 | 62,902 |
| 2022-10-10 | $166.21 | $166.71 | $165.00 | $165.66 | $165.66 | 81,906 |
| 2022-10-07 | $168.38 | $168.56 | $164.90 | $165.70 | $165.70 | 44,418 |
| 2022-10-06 | $170.04 | $171.58 | $169.40 | $169.80 | $169.80 | 48,589 |
| 2022-10-05 | $169.59 | $171.27 | $168.13 | $170.80 | $170.80 | 51,118 |
| 2022-10-04 | $168.45 | $171.81 | $168.37 | $171.76 | $171.76 | 76,976 |
| 2022-10-03 | $163.14 | $166.41 | $161.96 | $165.48 | $165.48 | 49,025 |
| 2022-09-30 | $161.91 | $165.15 | $161.25 | $161.46 | $161.46 | 80,252 |
| 2022-09-29 | $163.77 | $163.77 | $160.83 | $162.51 | $162.51 | 160,708 |
| 2022-09-28 | $162.35 | $166.69 | $161.64 | $165.80 | $165.80 | 101,697 |
| 2022-09-27 | $163.27 | $163.99 | $160.01 | $161.22 | $161.22 | 105,529 |
| 2022-09-26 | $162.93 | $165.39 | $161.06 | $161.29 | $161.29 | 67,585 |
| 2022-09-23 | $165.10 | $165.10 | $161.55 | $163.55 | $163.55 | 108,106 |
| 2022-09-22 | $170.64 | $170.74 | $166.99 | $167.34 | $167.34 | 42,260 |
| 2022-09-21 | $173.99 | $175.50 | $170.92 | $170.95 | $170.95 | 67,805 |
| 2022-09-20 | $173.61 | $173.61 | $171.48 | $172.81 | $172.81 | 211,220 |
| 2022-09-19 | $171.45 | $175.17 | $171.45 | $175.16 | $175.16 | 22,931 |
| 2022-09-16 | $171.98 | $173.18 | $170.84 | $173.11 | $173.11 | 45,879 |
| 2022-09-15 | $174.77 | $176.65 | $173.81 | $174.38 | $174.38 | 32,341 |
| 2022-09-14 | $176.15 | $176.15 | $173.85 | $175.66 | $175.66 | 45,904 |
| 2022-09-13 | $178.66 | $179.25 | $175.02 | $175.83 | $175.83 | 33,976 |
| 2022-09-12 | $181.49 | $183.02 | $181.48 | $182.71 | $182.71 | 36,347 |
| 2022-09-09 | $178.59 | $180.75 | $178.59 | $180.56 | $180.56 | 79,544 |
| 2022-09-08 | $175.18 | $177.10 | $174.01 | $177.06 | $177.06 | 31,418 |
| 2022-09-07 | $173.07 | $176.57 | $173.03 | $176.47 | $176.47 | 36,051 |
| 2022-09-06 | $176.34 | $176.42 | $172.40 | $173.07 | $173.07 | 87,903 |
| 2022-09-02 | $179.06 | $179.32 | $174.79 | $175.61 | $175.61 | 43,988 |
| 2022-09-01 | $177.63 | $177.78 | $174.85 | $177.08 | $177.08 | 54,186 |
| 2022-08-31 | $181.07 | $181.48 | $178.95 | $179.08 | $179.08 | 46,183 |
| 2022-08-30 | $184.02 | $184.02 | $180.18 | $180.86 | $180.86 | 47,021 |
| 2022-08-29 | $183.74 | $184.94 | $183.40 | $183.55 | $183.55 | 36,087 |
| 2022-08-26 | $191.47 | $191.47 | $185.16 | $185.30 | $185.30 | 19,541 |
| 2022-08-25 | $188.52 | $191.43 | $188.52 | $191.26 | $191.26 | 36,538 |
| 2022-08-24 | $187.21 | $188.55 | $187.00 | $187.76 | $187.76 | 34,514 |
| 2022-08-23 | $187.84 | $189.16 | $187.08 | $187.33 | $187.33 | 40,492 |
| 2022-08-22 | $189.54 | $189.54 | $187.00 | $187.35 | $187.35 | 20,682 |
| 2022-08-19 | $193.26 | $193.33 | $190.98 | $191.74 | $191.74 | 89,798 |
| 2022-08-18 | $193.57 | $195.43 | $193.22 | $195.15 | $195.15 | 24,928 |
| 2022-08-17 | $194.37 | $194.68 | $192.53 | $193.52 | $193.52 | 29,218 |
| 2022-08-16 | $194.85 | $196.90 | $194.56 | $196.25 | $196.25 | 17,349 |
| 2022-08-15 | $193.04 | $195.32 | $192.72 | $195.24 | $195.24 | 31,802 |
| 2022-08-12 | $192.14 | $194.56 | $191.52 | $194.56 | $194.56 | 43,708 |
| 2022-08-11 | $191.36 | $192.97 | $190.95 | $191.03 | $191.03 | 35,713 |
| 2022-08-10 | $188.75 | $190.10 | $188.26 | $189.92 | $189.92 | 41,385 |
| 2022-08-09 | $187.71 | $187.74 | $184.88 | $185.92 | $185.92 | 136,822 |
| 2022-08-08 | $187.93 | $189.92 | $187.78 | $188.33 | $188.33 | 35,382 |
| 2022-08-05 | $184.59 | $187.17 | $184.43 | $187.17 | $187.17 | 30,589 |
| 2022-08-04 | $187.84 | $187.84 | $185.97 | $186.22 | $186.22 | 40,084 |
| 2022-08-03 | $187.27 | $188.25 | $186.16 | $188.15 | $188.15 | 482,623 |
| 2022-08-02 | $187.13 | $188.25 | $185.87 | $186.09 | $186.09 | 29,642 |
| 2022-08-01 | $186.02 | $188.70 | $184.79 | $187.72 | $187.72 | 36,485 |
| 2022-07-29 | $186.01 | $187.50 | $185.53 | $187.27 | $187.27 | 36,206 |
| 2022-07-28 | $183.89 | $185.78 | $181.92 | $185.60 | $185.60 | 33,669 |
| 2022-07-27 | $180.29 | $183.81 | $179.80 | $183.21 | $183.21 | 51,816 |
| 2022-07-26 | $179.42 | $180.00 | $178.59 | $179.22 | $179.22 | 27,057 |
| 2022-07-25 | $179.46 | $180.57 | $178.51 | $180.02 | $180.02 | 27,768 |
| 2022-07-22 | $181.02 | $181.11 | $177.36 | $178.88 | $178.88 | 34,919 |
| 2022-07-21 | $179.21 | $180.51 | $177.42 | $180.51 | $180.51 | 50,672 |
| 2022-07-20 | $177.57 | $180.25 | $177.50 | $180.12 | $180.12 | 50,418 |
| 2022-07-19 | $173.63 | $177.84 | $173.63 | $177.57 | $177.57 | 31,682 |
| 2022-07-18 | $173.45 | $174.31 | $171.13 | $171.60 | $171.60 | 60,314 |
| 2022-07-15 | $170.11 | $171.85 | $168.29 | $171.55 | $171.55 | 33,414 |
| 2022-07-14 | $167.11 | $168.23 | $165.78 | $168.04 | $168.04 | 81,215 |
| 2022-07-13 | $167.92 | $170.24 | $167.47 | $169.53 | $169.53 | 46,474 |
| 2022-07-12 | $169.96 | $171.58 | $169.22 | $169.95 | $169.95 | 45,908 |
| 2022-07-11 | $171.59 | $171.99 | $169.85 | $170.24 | $170.24 | 1,079,826 |
| 2022-07-08 | $172.75 | $173.66 | $171.34 | $172.70 | $172.70 | 21,505 |
| 2022-07-07 | $171.41 | $173.24 | $171.41 | $173.00 | $173.00 | 34,776 |
| 2022-07-06 | $171.73 | $171.84 | $168.51 | $170.06 | $170.06 | 42,583 |
| 2022-07-05 | $169.25 | $171.87 | $167.47 | $171.87 | $171.87 | 51,656 |
| 2022-07-01 | $169.59 | $172.03 | $168.49 | $171.63 | $171.63 | 41,679 |
| 2022-06-30 | $168.52 | $171.93 | $167.46 | $170.03 | $170.03 | 48,413 |
| 2022-06-29 | $172.40 | $172.40 | $169.17 | $170.97 | $170.97 | 60,886 |
| 2022-06-28 | $176.19 | $177.39 | $172.36 | $172.40 | $172.40 | 33,746 |
| 2022-06-27 | $174.54 | $175.98 | $173.76 | $175.16 | $175.16 | 65,489 |
| 2022-06-24 | $169.86 | $173.58 | $169.86 | $173.57 | $173.57 | 37,347 |
| 2022-06-23 | $167.80 | $168.78 | $166.04 | $168.46 | $168.46 | 117,758 |
| 2022-06-22 | $165.22 | $168.26 | $165.12 | $167.26 | $167.26 | 32,280 |
| 2022-06-21 | $167.61 | $169.35 | $166.29 | $167.56 | $167.56 | 46,956 |
| 2022-06-17 | $164.67 | $167.07 | $163.87 | $165.15 | $165.15 | 72,499 |
| 2022-06-16 | $169.08 | $169.09 | $163.11 | $164.00 | $164.00 | 78,676 |
| 2022-06-15 | $172.55 | $174.42 | $169.84 | $172.31 | $172.31 | 61,142 |
| 2022-06-14 | $171.90 | $172.25 | $169.47 | $170.79 | $170.79 | 257,901 |
| 2022-06-13 | $174.98 | $175.63 | $170.64 | $171.17 | $171.17 | 95,415 |
| 2022-06-10 | $181.19 | $181.34 | $178.51 | $179.42 | $179.42 | 59,866 |
| 2022-06-09 | $186.39 | $186.78 | $183.82 | $183.90 | $183.90 | 23,312 |
| 2022-06-08 | $189.88 | $189.88 | $186.82 | $187.29 | $187.29 | 18,282 |
| 2022-06-07 | $186.99 | $190.67 | $186.99 | $190.57 | $190.57 | 1,029,233 |
| 2022-06-06 | $189.16 | $189.16 | $187.48 | $188.48 | $188.48 | 28,365 |
| 2022-06-03 | $187.66 | $187.66 | $186.46 | $187.34 | $187.34 | 16,878 |
| 2022-06-02 | $185.52 | $188.99 | $185.52 | $188.99 | $188.99 | 39,633 |
| 2022-06-01 | $186.83 | $187.40 | $183.10 | $185.50 | $185.50 | 47,196 |
| 2022-05-31 | $187.39 | $187.39 | $184.92 | $185.96 | $185.96 | 32,561 |
| 2022-05-27 | $184.85 | $188.04 | $184.85 | $188.04 | $188.04 | 39,104 |
| 2022-05-26 | $181.23 | $184.52 | $181.21 | $183.79 | $183.79 | 64,018 |
| 2022-05-25 | $176.06 | $180.79 | $176.06 | $179.98 | $179.98 | 36,948 |
| 2022-05-24 | $176.88 | $176.88 | $173.17 | $176.34 | $176.34 | 59,082 |
| 2022-05-23 | $178.06 | $179.25 | $176.00 | $178.26 | $178.26 | 162,840 |
| 2022-05-20 | $179.13 | $179.13 | $172.59 | $176.31 | $176.31 | 29,505 |
| 2022-05-19 | $176.40 | $179.35 | $176.15 | $177.12 | $177.12 | 45,847 |
| 2022-05-18 | $181.43 | $182.03 | $176.66 | $177.75 | $177.75 | 59,959 |
| 2022-05-17 | $181.19 | $183.67 | $180.69 | $183.50 | $183.50 | 47,511 |
| 2022-05-16 | $178.54 | $180.04 | $177.24 | $178.45 | $178.45 | 42,101 |
| 2022-05-13 | $176.71 | $180.10 | $176.70 | $179.04 | $179.04 | 69,587 |
| 2022-05-12 | $171.84 | $175.37 | $171.39 | $174.74 | $174.74 | 62,207 |
| 2022-05-11 | $175.58 | $178.81 | $172.31 | $172.61 | $172.61 | 82,912 |
| 2022-05-10 | $178.34 | $179.37 | $172.92 | $175.47 | $175.47 | 96,668 |
| 2022-05-09 | $179.36 | $180.20 | $175.93 | $176.78 | $176.78 | 80,046 |
| 2022-05-06 | $183.04 | $183.81 | $179.95 | $181.82 | $181.82 | 379,191 |
| 2022-05-05 | $188.79 | $188.79 | $181.70 | $183.62 | $183.62 | 84,378 |
| 2022-05-04 | $186.59 | $190.78 | $184.12 | $190.59 | $190.59 | 102,046 |
| 2022-05-03 | $184.19 | $186.51 | $182.95 | $185.77 | $185.77 | 44,545 |
| 2022-05-02 | $182.56 | $185.07 | $180.05 | $183.83 | $183.83 | 112,469 |
| 2022-04-29 | $186.75 | $188.27 | $182.38 | $182.51 | $182.51 | 29,366 |
| 2022-04-28 | $185.62 | $188.25 | $182.67 | $187.38 | $187.38 | 38,447 |
| 2022-04-27 | $184.46 | $185.75 | $183.00 | $183.59 | $183.59 | 64,160 |
| 2022-04-26 | $188.52 | $188.64 | $184.45 | $184.45 | $184.45 | 37,920 |
| 2022-04-25 | $188.00 | $190.26 | $185.67 | $190.01 | $190.01 | 44,824 |
| 2022-04-22 | $193.57 | $193.63 | $189.30 | $189.62 | $189.62 | 96,536 |
| 2022-04-21 | $199.50 | $199.50 | $193.69 | $194.38 | $194.38 | 34,825 |
| 2022-04-20 | $197.23 | $198.63 | $197.23 | $197.48 | $197.48 | 43,611 |
| 2022-04-19 | $192.34 | $196.65 | $191.68 | $196.13 | $196.13 | 30,500 |
| 2022-04-18 | $192.53 | $193.47 | $191.66 | $192.34 | $192.34 | 33,945 |
| 2022-04-14 | $194.75 | $195.97 | $193.01 | $193.15 | $193.15 | 72,212 |
| 2022-04-13 | $191.46 | $194.86 | $191.46 | $194.38 | $194.38 | 22,863 |
| 2022-04-12 | $192.02 | $194.59 | $190.76 | $191.00 | $191.00 | 61,504 |
| 2022-04-11 | $190.57 | $192.10 | $190.08 | $190.22 | $190.22 | 32,198 |
| 2022-04-08 | $192.55 | $193.67 | $191.31 | $191.42 | $191.42 | 29,024 |
| 2022-04-07 | $192.59 | $193.19 | $190.30 | $192.40 | $192.40 | 24,333 |
| 2022-04-06 | $193.57 | $194.11 | $191.62 | $192.55 | $192.55 | 49,633 |
| 2022-04-05 | $199.32 | $200.41 | $194.52 | $194.92 | $194.92 | 37,368 |
| 2022-04-04 | $200.74 | $200.74 | $197.92 | $199.39 | $199.39 | 32,254 |
| 2022-04-01 | $199.01 | $200.16 | $198.02 | $200.12 | $200.12 | 57,339 |
| 2022-03-31 | $199.93 | $200.87 | $198.03 | $198.03 | $198.03 | 113,831 |
| 2022-03-30 | $203.79 | $204.12 | $199.79 | $200.27 | $200.27 | 28,185 |
| 2022-03-29 | $200.22 | $204.29 | $200.22 | $203.90 | $203.90 | 28,962 |
| 2022-03-28 | $199.24 | $199.24 | $197.19 | $199.06 | $199.06 | 22,725 |
| 2022-03-25 | $199.17 | $200.06 | $198.73 | $199.96 | $199.96 | 13,836 |
| 2022-03-24 | $197.90 | $198.66 | $197.03 | $198.66 | $198.66 | 19,858 |
| 2022-03-23 | $200.03 | $200.03 | $196.96 | $197.09 | $197.09 | 27,633 |
| 2022-03-22 | $200.48 | $202.46 | $199.65 | $200.59 | $200.59 | 21,709 |
| 2022-03-21 | $201.08 | $202.44 | $198.82 | $199.71 | $199.71 | 21,056 |
| 2022-03-18 | $198.66 | $201.18 | $198.46 | $201.01 | $201.01 | 26,031 |
| 2022-03-17 | $196.71 | $200.01 | $196.71 | $199.89 | $199.89 | 21,523 |
| 2022-03-16 | $194.83 | $197.63 | $193.14 | $197.63 | $197.63 | 29,841 |
| 2022-03-15 | $190.99 | $192.83 | $190.64 | $192.61 | $192.61 | 38,584 |
| 2022-03-14 | $193.35 | $193.35 | $189.84 | $190.64 | $190.64 | 39,890 |
| 2022-03-11 | $196.10 | $196.60 | $192.78 | $192.92 | $192.92 | 59,075 |
| 2022-03-10 | $192.79 | $195.19 | $192.53 | $195.14 | $195.14 | 20,671 |
| 2022-03-09 | $194.66 | $196.03 | $194.32 | $195.19 | $195.19 | 25,876 |
| 2022-03-08 | $191.13 | $195.28 | $190.33 | $191.32 | $191.32 | 41,587 |
| 2022-03-07 | $195.16 | $195.43 | $190.65 | $190.65 | $190.65 | 47,741 |
| 2022-03-04 | $195.89 | $195.89 | $193.25 | $195.03 | $195.03 | 26,617 |
| 2022-03-03 | $199.80 | $199.80 | $196.32 | $197.52 | $197.52 | 28,602 |
| 2022-03-02 | $195.12 | $199.78 | $195.12 | $198.87 | $198.87 | 32,613 |
| 2022-03-01 | $197.04 | $197.04 | $192.43 | $193.66 | $193.66 | 35,789 |
| 2022-02-28 | $194.91 | $198.09 | $194.91 | $197.52 | $197.52 | 24,299 |
| 2022-02-25 | $193.11 | $196.66 | $192.42 | $196.50 | $196.50 | 24,968 |
| 2022-02-24 | $184.81 | $192.53 | $184.60 | $192.26 | $192.26 | 197,442 |
| 2022-02-23 | $193.74 | $194.00 | $189.00 | $189.12 | $189.12 | 35,586 |
| 2022-02-22 | $193.88 | $195.07 | $191.10 | $191.96 | $191.96 | 54,192 |
| 2022-02-18 | $195.39 | $196.89 | $194.14 | $194.59 | $194.59 | 39,152 |
| 2022-02-17 | $198.18 | $198.18 | $195.26 | $195.63 | $195.63 | 29,209 |
| 2022-02-16 | $198.46 | $200.05 | $197.90 | $199.57 | $199.57 | 63,760 |
| 2022-02-15 | $196.54 | $198.99 | $196.54 | $198.84 | $198.84 | 20,293 |
| 2022-02-14 | $195.03 | $196.79 | $193.77 | $194.63 | $194.63 | 43,001 |
| 2022-02-11 | $195.91 | $198.20 | $194.19 | $195.06 | $195.06 | 39,805 |
| 2022-02-10 | $195.25 | $200.00 | $194.43 | $195.63 | $195.63 | 22,827 |
| 2022-02-09 | $197.72 | $198.45 | $197.48 | $198.15 | $198.15 | 21,694 |
| 2022-02-08 | $193.09 | $196.15 | $193.09 | $195.98 | $195.98 | 27,486 |
| 2022-02-07 | $192.53 | $194.04 | $191.84 | $192.50 | $192.50 | 37,685 |
| 2022-02-04 | $192.25 | $193.79 | $189.60 | $192.38 | $192.38 | 40,545 |
| 2022-02-03 | $193.47 | $195.32 | $192.30 | $192.41 | $192.41 | 31,057 |
| 2022-02-02 | $196.74 | $196.88 | $193.83 | $195.27 | $195.27 | 26,387 |
| 2022-02-01 | $195.29 | $196.32 | $192.31 | $196.21 | $196.21 | 26,434 |
| 2022-01-31 | $189.99 | $194.73 | $189.57 | $194.70 | $194.70 | 48,809 |
| 2022-01-28 | $187.69 | $190.68 | $184.70 | $190.52 | $190.52 | 56,356 |
| 2022-01-27 | $192.83 | $194.81 | $186.89 | $187.78 | $187.78 | 57,421 |
| 2022-01-26 | $197.41 | $198.00 | $189.88 | $191.70 | $191.70 | 52,529 |
| 2022-01-25 | $194.58 | $197.05 | $190.48 | $194.69 | $194.69 | 88,304 |
| 2022-01-24 | $189.75 | $197.22 | $188.20 | $196.61 | $196.61 | 543,279 |
| 2022-01-21 | $193.90 | $197.36 | $192.25 | $192.44 | $192.44 | 96,710 |
| 2022-01-20 | $199.98 | $202.24 | $194.68 | $194.95 | $194.95 | 66,276 |
| 2022-01-19 | $203.64 | $203.64 | $199.02 | $199.20 | $199.20 | 94,462 |
| 2022-01-18 | $206.46 | $206.51 | $202.54 | $202.71 | $202.71 | 35,671 |
| 2022-01-14 | $205.57 | $208.13 | $205.20 | $208.05 | $208.05 | 33,565 |
| 2022-01-13 | $208.31 | $209.99 | $206.60 | $207.26 | $207.26 | 28,648 |
| 2022-01-12 | $209.14 | $209.85 | $206.09 | $207.27 | $207.27 | 31,649 |
| 2022-01-11 | $207.24 | $208.46 | $204.65 | $208.17 | $208.17 | 40,932 |
| 2022-01-10 | $206.42 | $206.85 | $203.64 | $206.85 | $206.85 | 40,038 |
| 2022-01-07 | $209.91 | $210.34 | $207.47 | $207.51 | $207.51 | 27,381 |
| 2022-01-06 | $209.11 | $211.14 | $208.01 | $209.84 | $209.84 | 83,695 |
| 2022-01-05 | $214.00 | $215.00 | $208.58 | $208.61 | $208.61 | 75,531 |
| 2022-01-04 | $213.28 | $214.57 | $212.91 | $213.98 | $213.98 | 71,827 |
| 2022-01-03 | $210.99 | $213.97 | $210.99 | $212.31 | $212.31 | 62,251 |
| 2021-12-31 | $209.61 | $210.89 | $209.40 | $210.13 | $210.13 | 48,024 |
| 2021-12-30 | $211.40 | $212.74 | $210.08 | $210.27 | $210.27 | 47,399 |
| 2021-12-29 | $210.57 | $211.38 | $209.83 | $211.14 | $211.14 | 38,281 |
| 2021-12-28 | $210.71 | $212.34 | $210.01 | $210.33 | $210.33 | 36,419 |
| 2021-12-27 | $208.58 | $211.00 | $207.40 | $211.00 | $211.00 | 59,002 |
| 2021-12-23 | $207.90 | $208.56 | $207.17 | $207.89 | $207.89 | 47,597 |
| 2021-12-22 | $203.98 | $206.64 | $203.46 | $206.50 | $206.50 | 479,217 |
| 2021-12-21 | $200.62 | $204.35 | $200.62 | $204.35 | $204.35 | 69,824 |
| 2021-12-20 | $200.97 | $201.64 | $197.58 | $200.89 | $198.52 | 63,980 |
| 2021-12-17 | $202.12 | $205.18 | $201.00 | $203.91 | $201.51 | 77,358 |
| 2021-12-16 | $208.42 | $208.52 | $202.51 | $203.37 | $200.97 | 48,910 |
| 2021-12-15 | $204.59 | $207.19 | $201.56 | $206.66 | $204.23 | 38,278 |
| 2021-12-14 | $204.31 | $207.08 | $203.64 | $204.14 | $201.74 | 44,365 |
| 2021-12-13 | $208.05 | $208.09 | $204.73 | $205.35 | $202.93 | 27,357 |
| 2021-12-10 | $210.07 | $210.73 | $207.38 | $208.79 | $206.33 | 16,819 |
| 2021-12-09 | $210.86 | $211.25 | $208.80 | $208.81 | $206.35 | 29,800 |
| 2021-12-08 | $211.85 | $212.99 | $211.41 | $212.24 | $209.74 | 45,046 |
| 2021-12-07 | $211.17 | $213.26 | $210.66 | $211.20 | $208.71 | 68,345 |
| 2021-12-06 | $205.46 | $209.79 | $204.74 | $208.14 | $205.69 | 35,900 |
| 2021-12-03 | $207.08 | $207.15 | $201.89 | $203.40 | $201.00 | 30,680 |
| 2021-12-02 | $200.97 | $206.59 | $200.97 | $205.95 | $203.52 | 42,261 |
| 2021-12-01 | $207.60 | $209.25 | $200.38 | $200.47 | $198.11 | 50,751 |
| 2021-11-30 | $205.95 | $206.27 | $202.00 | $203.53 | $201.13 | 85,076 |
| 2021-11-29 | $211.13 | $212.00 | $206.89 | $208.00 | $205.55 | 35,153 |
| 2021-11-26 | $210.82 | $210.82 | $205.37 | $208.61 | $206.15 | 53,666 |
| 2021-11-24 | $215.68 | $216.90 | $215.01 | $216.66 | $214.11 | 22,087 |
| 2021-11-23 | $217.17 | $218.13 | $215.59 | $217.28 | $214.72 | 100,898 |
| 2021-11-22 | $217.18 | $219.61 | $216.51 | $217.11 | $214.55 | 35,468 |
| 2021-11-19 | $216.32 | $217.09 | $215.41 | $215.47 | $212.93 | 28,470 |
| 2021-11-18 | $219.62 | $219.65 | $216.42 | $217.95 | $215.38 | 34,426 |
| 2021-11-17 | $220.59 | $220.59 | $217.99 | $218.74 | $216.16 | 27,560 |
| 2021-11-16 | $220.27 | $221.54 | $219.78 | $220.95 | $218.35 | 30,859 |
| 2021-11-15 | $221.52 | $221.76 | $219.67 | $220.40 | $217.80 | 40,706 |
| 2021-11-12 | $220.99 | $221.29 | $220.22 | $220.30 | $217.71 | 31,002 |
| 2021-11-11 | $220.18 | $221.46 | $219.88 | $220.72 | $218.12 | 39,069 |
| 2021-11-10 | $220.72 | $221.92 | $218.58 | $219.30 | $216.72 | 48,799 |
| 2021-11-09 | $221.84 | $222.10 | $220.19 | $221.56 | $218.95 | 48,672 |
| 2021-11-08 | $223.14 | $223.78 | $221.66 | $222.02 | $219.41 | 52,619 |
| 2021-11-05 | $220.12 | $222.54 | $220.12 | $221.78 | $219.17 | 41,411 |
| 2021-11-04 | $218.34 | $219.52 | $216.46 | $217.29 | $214.73 | 46,070 |
| 2021-11-03 | $213.11 | $218.67 | $212.90 | $217.62 | $215.06 | 35,043 |
| 2021-11-02 | $213.74 | $214.00 | $212.27 | $213.11 | $210.60 | 27,886 |
| 2021-11-01 | $209.19 | $213.43 | $209.19 | $213.27 | $210.76 | 78,159 |
| 2021-10-29 | $208.38 | $209.04 | $207.36 | $208.22 | $205.77 | 130,287 |
| 2021-10-28 | $205.58 | $208.69 | $205.58 | $208.43 | $205.98 | 182,784 |
| 2021-10-27 | $208.40 | $208.92 | $204.76 | $204.86 | $202.45 | 41,773 |
| 2021-10-26 | $211.33 | $211.33 | $208.82 | $208.82 | $206.36 | 22,409 |
| 2021-10-25 | $209.55 | $211.03 | $209.01 | $210.77 | $208.29 | 25,637 |
| 2021-10-22 | $208.90 | $209.33 | $208.05 | $208.87 | $206.41 | 11,481 |
| 2021-10-21 | $208.45 | $209.48 | $207.50 | $208.78 | $206.32 | 28,755 |
| 2021-10-20 | $206.93 | $208.82 | $206.43 | $208.65 | $206.19 | 23,969 |
| 2021-10-19 | $207.69 | $207.86 | $206.16 | $207.06 | $204.62 | 17,515 |
| 2021-10-18 | $205.65 | $207.48 | $205.65 | $206.81 | $204.37 | 15,619 |
| 2021-10-15 | $209.47 | $210.01 | $206.57 | $206.57 | $204.14 | 23,911 |
| 2021-10-14 | $207.12 | $207.50 | $206.78 | $207.26 | $204.82 | 15,110 |
| 2021-10-13 | $205.14 | $205.14 | $202.76 | $204.86 | $202.45 | 13,857 |
| 2021-10-12 | $204.66 | $205.43 | $203.83 | $204.81 | $202.40 | 35,259 |
| 2021-10-11 | $205.81 | $207.05 | $204.16 | $204.25 | $201.84 | 14,563 |
| 2021-10-08 | $206.67 | $207.32 | $205.56 | $205.58 | $203.16 | 25,028 |
| 2021-10-07 | $205.25 | $208.05 | $205.25 | $206.68 | $204.25 | 18,175 |
| 2021-10-06 | $203.00 | $203.91 | $200.55 | $203.70 | $201.30 | 21,338 |
| 2021-10-05 | $205.45 | $206.49 | $204.00 | $205.19 | $202.77 | 22,265 |
| 2021-10-04 | $205.29 | $206.04 | $203.61 | $204.47 | $202.06 | 24,485 |
| 2021-10-01 | $202.96 | $206.72 | $201.24 | $205.29 | $202.87 | 26,414 |
| 2021-09-30 | $205.70 | $205.99 | $201.39 | $201.53 | $199.16 | 100,993 |
| 2021-09-29 | $205.02 | $205.31 | $204.20 | $204.76 | $202.35 | 30,954 |
| 2021-09-28 | $206.63 | $206.70 | $203.91 | $204.16 | $201.76 | 31,424 |
| 2021-09-27 | $204.14 | $208.61 | $204.14 | $207.06 | $204.62 | 31,265 |
| 2021-09-24 | $203.13 | $204.72 | $202.68 | $203.46 | $201.06 | 20,732 |
| 2021-09-23 | $201.59 | $204.84 | $201.58 | $203.75 | $201.35 | 26,872 |
| 2021-09-22 | $198.36 | $201.88 | $198.36 | $200.34 | $197.98 | 38,745 |
| 2021-09-21 | $198.66 | $198.71 | $195.63 | $196.94 | $194.62 | 37,360 |
| 2021-09-20 | $196.94 | $197.53 | $194.68 | $197.40 | $195.08 | 78,721 |
| 2021-09-17 | $200.74 | $201.25 | $199.35 | $201.10 | $198.73 | 28,719 |
| 2021-09-16 | $201.79 | $202.03 | $199.71 | $201.03 | $198.66 | 21,024 |
| 2021-09-15 | $199.52 | $201.90 | $199.27 | $201.51 | $199.14 | 23,244 |
| 2021-09-14 | $203.01 | $203.01 | $198.57 | $199.28 | $196.93 | 45,864 |
| 2021-09-13 | $201.84 | $202.07 | $200.00 | $202.05 | $199.67 | 29,951 |
| 2021-09-10 | $204.09 | $204.09 | $200.40 | $200.60 | $198.24 | 26,005 |
| 2021-09-09 | $202.89 | $204.80 | $202.62 | $202.76 | $200.37 | 24,804 |
| 2021-09-08 | $204.52 | $204.55 | $202.49 | $203.09 | $200.70 | 26,315 |
| 2021-09-07 | $206.72 | $207.15 | $204.87 | $204.87 | $202.46 | 16,244 |
| 2021-09-03 | $207.80 | $207.83 | $206.20 | $206.92 | $204.48 | 22,567 |
| 2021-09-02 | $208.02 | $209.21 | $207.56 | $208.01 | $205.56 | 23,500 |
| 2021-09-01 | $207.28 | $207.61 | $205.05 | $207.26 | $204.82 | 24,503 |
| 2021-08-31 | $206.44 | $207.21 | $205.22 | $206.31 | $203.88 | 35,356 |
| 2021-08-30 | $208.43 | $208.43 | $206.25 | $206.51 | $204.08 | 21,979 |
| 2021-08-27 | $202.48 | $208.00 | $202.48 | $207.53 | $205.09 | 49,812 |
| 2021-08-26 | $203.92 | $204.00 | $201.65 | $201.68 | $199.30 | 26,797 |
| 2021-08-25 | $203.36 | $205.41 | $203.03 | $204.14 | $201.74 | 21,716 |
| 2021-08-24 | $202.34 | $203.51 | $202.00 | $203.20 | $200.81 | 35,598 |
| 2021-08-23 | $201.14 | $202.25 | $200.32 | $201.94 | $199.56 | 95,088 |
| 2021-08-20 | $196.26 | $199.42 | $196.26 | $199.35 | $197.00 | 75,653 |
| 2021-08-19 | $196.21 | $197.43 | $195.00 | $196.25 | $193.94 | 30,380 |
| 2021-08-18 | $199.36 | $201.16 | $198.24 | $198.24 | $195.91 | 20,004 |
| 2021-08-17 | $200.91 | $200.95 | $198.03 | $199.73 | $197.38 | 36,609 |
| 2021-08-16 | $202.71 | $203.49 | $201.01 | $202.81 | $200.42 | 18,728 |
| 2021-08-13 | $205.57 | $205.57 | $203.54 | $203.87 | $201.47 | 18,644 |
| 2021-08-12 | $206.45 | $206.45 | $204.38 | $205.12 | $202.70 | 18,657 |
| 2021-08-11 | $205.37 | $206.22 | $203.86 | $206.22 | $203.79 | 22,896 |
| 2021-08-10 | $203.02 | $205.26 | $202.54 | $204.94 | $202.53 | 22,187 |
| 2021-08-09 | $204.38 | $204.38 | $202.44 | $203.04 | $200.65 | 16,732 |
| 2021-08-06 | $203.71 | $205.16 | $203.48 | $204.62 | $202.21 | 29,066 |
| 2021-08-05 | $200.22 | $202.53 | $200.22 | $202.20 | $199.82 | 22,794 |
| 2021-08-04 | $201.15 | $201.88 | $199.39 | $199.42 | $197.07 | 17,278 |
| 2021-08-03 | $202.00 | $203.12 | $199.31 | $202.87 | $200.48 | 32,126 |
| 2021-08-02 | $203.18 | $206.00 | $201.24 | $201.37 | $199.00 | 44,185 |
| 2021-07-30 | $202.07 | $204.38 | $201.64 | $202.21 | $199.83 | 44,730 |
| 2021-07-29 | $202.13 | $204.05 | $202.11 | $202.89 | $200.50 | 20,290 |
| 2021-07-28 | $199.89 | $202.12 | $197.80 | $200.66 | $198.30 | 24,777 |
| 2021-07-27 | $199.76 | $199.76 | $197.33 | $198.81 | $196.47 | 22,610 |
| 2021-07-26 | $199.59 | $201.47 | $199.47 | $200.55 | $198.19 | 26,268 |
| 2021-07-23 | $198.84 | $199.14 | $197.11 | $198.80 | $196.46 | 25,180 |
| 2021-07-22 | $200.69 | $200.69 | $196.76 | $197.42 | $195.09 | 45,990 |
| 2021-07-21 | $199.31 | $201.88 | $199.31 | $201.09 | $198.72 | 15,222 |
| 2021-07-20 | $192.95 | $199.00 | $192.18 | $197.78 | $195.45 | 38,243 |
| 2021-07-19 | $192.37 | $194.59 | $190.55 | $192.02 | $189.76 | 124,096 |
| 2021-07-16 | $200.28 | $200.28 | $195.44 | $195.66 | $193.36 | 41,416 |
| 2021-07-15 | $198.67 | $199.52 | $196.58 | $198.48 | $196.14 | 71,867 |
| 2021-07-14 | $202.92 | $203.54 | $199.44 | $199.70 | $197.35 | 122,089 |
| 2021-07-13 | $205.02 | $205.02 | $201.98 | $201.98 | $199.61 | 20,736 |
| 2021-07-12 | $204.39 | $205.92 | $203.62 | $205.72 | $203.30 | 25,958 |
| 2021-07-09 | $202.47 | $205.04 | $202.40 | $205.04 | $202.63 | 23,254 |
| 2021-07-08 | $198.82 | $201.72 | $197.18 | $199.67 | $197.32 | 26,367 |
| 2021-07-07 | $203.22 | $203.28 | $200.61 | $202.23 | $199.85 | 46,062 |
| 2021-07-06 | $206.79 | $206.79 | $201.48 | $203.60 | $201.20 | 40,951 |
| 2021-07-02 | $209.41 | $209.41 | $206.20 | $206.61 | $204.18 | 34,435 |
| 2021-07-01 | $208.60 | $209.14 | $207.74 | $208.63 | $206.17 | 28,146 |
| 2021-06-30 | $206.18 | $207.77 | $206.03 | $207.44 | $205.00 | 22,832 |
| 2021-06-29 | $207.84 | $208.60 | $206.35 | $206.69 | $204.26 | 26,940 |
| 2021-06-28 | $209.60 | $209.60 | $205.74 | $207.19 | $204.75 | 35,574 |
| 2021-06-25 | $209.90 | $211.04 | $209.40 | $209.53 | $207.06 | 79,374 |
| 2021-06-24 | $207.68 | $209.40 | $206.75 | $209.38 | $206.91 | 40,083 |
| 2021-06-23 | $206.21 | $207.78 | $206.21 | $206.48 | $204.05 | 64,470 |
| 2021-06-22 | $204.93 | $206.43 | $203.49 | $206.15 | $203.72 | 63,470 |
| 2021-06-21 | $202.29 | $205.47 | $202.29 | $204.99 | $202.58 | 102,643 |
| 2021-06-18 | $202.91 | $203.48 | $200.20 | $200.63 | $198.27 | 158,167 |
| 2021-06-17 | $209.01 | $209.57 | $203.96 | $205.74 | $203.32 | 20,498 |
| 2021-06-16 | $208.97 | $209.90 | $207.53 | $209.47 | $207.00 | 24,109 |
| 2021-06-15 | $209.44 | $209.69 | $207.34 | $209.60 | $207.13 | 22,366 |
| 2021-06-14 | $210.64 | $211.32 | $208.49 | $208.96 | $206.50 | 18,241 |
| 2021-06-11 | $209.13 | $210.25 | $209.13 | $210.24 | $207.77 | 20,619 |
| 2021-06-10 | $212.03 | $212.03 | $208.27 | $208.35 | $205.90 | 29,534 |
| 2021-06-09 | $213.67 | $213.67 | $211.14 | $211.33 | $208.84 | 26,381 |
| 2021-06-08 | $211.17 | $213.60 | $210.73 | $213.06 | $210.55 | 38,962 |
| 2021-06-07 | $209.16 | $210.71 | $209.16 | $210.61 | $208.13 | 19,424 |
| 2021-06-04 | $208.97 | $209.01 | $207.43 | $208.49 | $206.03 | 20,539 |
| 2021-06-03 | $208.27 | $208.57 | $206.41 | $207.88 | $205.43 | 31,880 |
| 2021-06-02 | $210.72 | $210.72 | $208.85 | $209.75 | $207.28 | 108,495 |
| 2021-06-01 | $208.40 | $210.39 | $208.00 | $210.00 | $207.53 | 18,968 |
| 2021-05-28 | $208.43 | $208.43 | $205.85 | $206.72 | $204.29 | 17,146 |
| 2021-05-27 | $206.41 | $207.86 | $206.41 | $207.29 | $204.85 | 16,254 |
| 2021-05-26 | $202.13 | $205.31 | $202.13 | $205.18 | $202.76 | 17,576 |
| 2021-05-25 | $204.16 | $204.30 | $201.07 | $201.18 | $198.81 | 11,244 |
| 2021-05-24 | $203.40 | $204.11 | $202.18 | $203.25 | $200.86 | 15,221 |
| 2021-05-21 | $203.30 | $204.00 | $202.25 | $202.33 | $199.95 | 14,077 |
| 2021-05-20 | $201.06 | $201.86 | $198.95 | $201.35 | $198.98 | 16,228 |
| 2021-05-19 | $198.88 | $200.83 | $197.03 | $200.75 | $198.39 | 23,089 |
| 2021-05-18 | $204.56 | $205.09 | $202.12 | $202.12 | $199.74 | 15,698 |
| 2021-05-17 | $202.73 | $204.33 | $201.45 | $204.25 | $201.84 | 19,805 |
| 2021-05-14 | $201.55 | $203.98 | $201.34 | $203.80 | $201.40 | 19,822 |
| 2021-05-13 | $195.46 | $200.05 | $195.46 | $199.47 | $197.12 | 35,668 |
| 2021-05-12 | $199.81 | $200.51 | $194.63 | $194.83 | $192.54 | 49,381 |
| 2021-05-11 | $198.40 | $201.68 | $197.95 | $201.18 | $198.81 | 38,184 |
| 2021-05-10 | $206.72 | $207.10 | $202.32 | $202.32 | $199.94 | 40,285 |
| 2021-05-07 | $204.45 | $206.76 | $204.31 | $206.67 | $204.24 | 17,100 |
| 2021-05-06 | $203.87 | $204.88 | $201.23 | $204.83 | $202.42 | 30,080 |
| 2021-05-05 | $204.87 | $204.87 | $202.37 | $203.67 | $201.27 | 17,100 |
| 2021-05-04 | $203.79 | $204.31 | $201.78 | $203.67 | $201.27 | 20,850 |
| 2021-05-03 | $204.18 | $205.53 | $203.33 | $204.61 | $202.20 | 27,185 |
| 2021-04-30 | $203.70 | $204.45 | $202.13 | $202.49 | $200.11 | 52,538 |
| 2021-04-29 | $206.96 | $206.96 | $203.80 | $205.26 | $202.84 | 33,427 |
| 2021-04-28 | $204.46 | $205.48 | $204.00 | $205.14 | $202.72 | 18,269 |
| 2021-04-27 | $204.90 | $205.24 | $204.02 | $204.69 | $202.28 | 19,964 |
| 2021-04-26 | $204.28 | $205.28 | $203.91 | $204.18 | $201.78 | 21,700 |
| 2021-04-23 | $200.29 | $204.25 | $200.02 | $203.29 | $200.90 | 29,724 |
| 2021-04-22 | $201.08 | $202.49 | $199.29 | $199.59 | $197.24 | 25,559 |
| 2021-04-21 | $195.80 | $200.54 | $195.71 | $200.40 | $198.04 | 194,487 |
| 2021-04-20 | $200.02 | $200.15 | $194.47 | $196.11 | $193.80 | 84,421 |
| 2021-04-19 | $202.48 | $202.50 | $199.29 | $200.60 | $198.24 | 47,684 |
| 2021-04-16 | $203.11 | $203.39 | $201.50 | $202.87 | $200.48 | 58,578 |
| 2021-04-15 | $203.05 | $203.05 | $200.48 | $202.12 | $199.74 | 37,478 |
| 2021-04-14 | $199.85 | $203.46 | $199.85 | $201.49 | $199.12 | 41,946 |
| 2021-04-13 | $200.74 | $200.74 | $197.85 | $199.42 | $197.07 | 48,091 |
| 2021-04-12 | $200.73 | $201.39 | $199.83 | $200.70 | $198.34 | 37,466 |
| 2021-04-09 | $200.16 | $200.86 | $199.39 | $200.71 | $198.35 | 109,943 |
| 2021-04-08 | $200.29 | $200.33 | $197.70 | $200.17 | $197.81 | 27,365 |
| 2021-04-07 | $202.26 | $202.28 | $198.80 | $199.33 | $196.98 | 36,379 |
| 2021-04-06 | $202.67 | $204.16 | $201.88 | $202.16 | $199.78 | 32,791 |
| 2021-04-05 | $203.75 | $203.75 | $201.38 | $202.54 | $200.15 | 51,794 |
| 2021-04-01 | $199.89 | $201.54 | $199.50 | $201.54 | $199.17 | 38,091 |
| 2021-03-31 | $198.96 | $200.39 | $197.86 | $198.91 | $196.57 | 65,318 |
| 2021-03-30 | $195.45 | $198.61 | $195.12 | $197.84 | $195.51 | 37,106 |
| 2021-03-29 | $199.32 | $201.36 | $194.96 | $195.22 | $192.92 | 77,978 |
| 2021-03-26 | $197.69 | $200.23 | $196.59 | $200.12 | $197.76 | 71,793 |
| 2021-03-25 | $189.06 | $196.05 | $187.85 | $195.53 | $193.23 | 67,501 |
| 2021-03-24 | $195.50 | $198.10 | $190.45 | $190.45 | $188.21 | 166,350 |
| 2021-03-23 | $199.12 | $199.38 | $192.89 | $193.73 | $191.45 | 74,405 |
| 2021-03-22 | $204.04 | $204.04 | $199.85 | $200.69 | $198.33 | 46,465 |
| 2021-03-19 | $202.32 | $205.04 | $200.66 | $203.47 | $201.07 | 33,574 |
| 2021-03-18 | $207.12 | $209.02 | $202.32 | $203.01 | $200.62 | 33,840 |
| 2021-03-17 | $205.71 | $208.05 | $204.42 | $207.54 | $205.10 | 65,471 |
| 2021-03-16 | $209.32 | $209.32 | $205.96 | $206.34 | $203.91 | 79,559 |
| 2021-03-15 | $209.92 | $210.03 | $208.03 | $209.80 | $207.33 | 67,753 |
| 2021-03-12 | $208.22 | $210.38 | $208.07 | $210.04 | $207.57 | 83,371 |
| 2021-03-11 | $207.06 | $208.22 | $206.01 | $207.99 | $205.54 | 105,884 |
| 2021-03-10 | $203.30 | $206.30 | $202.83 | $205.50 | $203.08 | 82,925 |
| 2021-03-09 | $201.88 | $203.06 | $200.00 | $201.58 | $199.21 | 83,455 |
| 2021-03-08 | $197.10 | $201.04 | $196.25 | $199.54 | $197.19 | 86,115 |
| 2021-03-05 | $193.79 | $195.67 | $187.86 | $195.39 | $193.09 | 138,661 |
| 2021-03-04 | $194.95 | $196.16 | $188.25 | $191.06 | $188.81 | 93,390 |
| 2021-03-03 | $195.66 | $198.06 | $194.54 | $194.83 | $192.54 | 53,919 |
| 2021-03-02 | $198.12 | $198.12 | $194.42 | $194.56 | $192.27 | 43,035 |
| 2021-03-01 | $195.89 | $198.44 | $195.35 | $197.90 | $195.57 | 60,320 |
| 2021-02-26 | $193.60 | $194.69 | $189.42 | $192.16 | $189.90 | 59,412 |
| 2021-02-25 | $199.72 | $199.72 | $192.50 | $193.04 | $190.77 | 139,840 |
| 2021-02-24 | $194.05 | $199.27 | $194.05 | $199.15 | $196.80 | 37,344 |
| 2021-02-23 | $192.83 | $194.36 | $190.10 | $193.71 | $191.43 | 50,084 |
| 2021-02-22 | $192.64 | $196.11 | $192.32 | $194.80 | $192.51 | 36,941 |
| 2021-02-19 | $191.55 | $194.26 | $191.55 | $193.58 | $191.30 | 23,097 |
| 2021-02-18 | $192.38 | $192.38 | $189.72 | $190.45 | $188.21 | 45,068 |
| 2021-02-17 | $192.88 | $193.70 | $191.19 | $193.32 | $191.04 | 49,315 |
| 2021-02-16 | $196.34 | $196.36 | $193.65 | $194.37 | $192.08 | 36,680 |
| 2021-02-12 | $193.79 | $195.08 | $193.45 | $194.88 | $192.59 | 26,266 |
| 2021-02-11 | $195.10 | $196.13 | $191.52 | $194.32 | $192.03 | 33,083 |
| 2021-02-10 | $195.73 | $196.05 | $192.70 | $193.81 | $191.53 | 35,105 |
| 2021-02-09 | $193.05 | $195.29 | $192.24 | $194.54 | $192.25 | 26,163 |
| 2021-02-08 | $189.91 | $193.25 | $189.64 | $193.15 | $190.88 | 44,955 |
| 2021-02-05 | $187.54 | $188.11 | $186.05 | $187.94 | $185.73 | 37,169 |
| 2021-02-04 | $183.31 | $185.83 | $183.31 | $185.83 | $183.64 | 17,131 |
| 2021-02-03 | $182.74 | $182.79 | $180.63 | $182.59 | $180.44 | 27,845 |
| 2021-02-02 | $182.59 | $182.76 | $180.28 | $181.91 | $179.77 | 31,019 |
| 2021-02-01 | $179.83 | $181.89 | $177.16 | $181.84 | $179.70 | 29,284 |
| 2021-01-29 | $182.76 | $183.40 | $177.46 | $178.25 | $176.15 | 62,447 |
| 2021-01-28 | $184.83 | $186.46 | $180.06 | $181.10 | $178.97 | 54,861 |
| 2021-01-27 | $183.47 | $186.35 | $182.45 | $184.41 | $182.24 | 44,991 |
| 2021-01-26 | $186.36 | $186.36 | $183.31 | $185.10 | $182.92 | 26,171 |
| 2021-01-25 | $185.01 | $188.88 | $183.32 | $185.09 | $182.91 | 46,576 |
| 2021-01-22 | $180.93 | $184.77 | $180.20 | $184.70 | $182.52 | 30,335 |
| 2021-01-21 | $185.08 | $185.66 | $182.15 | $182.53 | $180.38 | 51,019 |
| 2021-01-20 | $184.37 | $185.65 | $183.33 | $184.63 | $182.46 | 65,743 |
| 2021-01-19 | $184.05 | $184.18 | $182.43 | $183.76 | $181.60 | 42,019 |
| 2021-01-15 | $182.87 | $183.28 | $180.25 | $181.88 | $179.73 | 47,252 |
| 2021-01-14 | $182.06 | $185.72 | $182.06 | $185.12 | $182.94 | 80,346 |
| 2021-01-13 | $182.42 | $182.42 | $180.55 | $180.99 | $178.86 | 23,888 |
| 2021-01-12 | $180.10 | $182.49 | $179.88 | $182.49 | $180.34 | 32,559 |
| 2021-01-11 | $176.64 | $179.36 | $176.30 | $179.36 | $177.25 | 26,111 |
| 2021-01-08 | $181.19 | $181.19 | $176.57 | $178.47 | $176.37 | 42,166 |
| 2021-01-07 | $178.79 | $180.16 | $178.22 | $179.97 | $177.85 | 38,215 |
| 2021-01-06 | $171.89 | $179.43 | $171.89 | $178.06 | $175.96 | 81,339 |
| 2021-01-05 | $166.00 | $170.90 | $166.00 | $169.64 | $167.64 | 39,027 |
| 2021-01-04 | $169.23 | $169.29 | $164.11 | $166.14 | $164.18 | 47,200 |
| 2020-12-31 | $167.73 | $168.42 | $166.52 | $167.77 | $165.79 | 30,678 |
| 2020-12-30 | $166.61 | $168.50 | $166.61 | $167.62 | $165.65 | 47,241 |
| 2020-12-29 | $169.45 | $169.45 | $165.23 | $166.15 | $164.19 | 40,256 |
| 2020-12-28 | $170.18 | $170.18 | $168.71 | $168.71 | $166.72 | 48,457 |
| 2020-12-24 | $168.71 | $168.90 | $167.49 | $168.23 | $166.25 | 16,325 |
| 2020-12-23 | $167.08 | $168.61 | $167.08 | $168.08 | $166.10 | 22,221 |
| 2020-12-22 | $166.20 | $166.60 | $165.09 | $166.37 | $164.41 | 25,792 |
| 2020-12-21 | $165.34 | $167.40 | $164.74 | $167.38 | $163.61 | 49,733 |
| 2020-12-18 | $169.75 | $170.15 | $167.54 | $167.98 | $164.20 | 37,137 |
| 2020-12-17 | $168.56 | $169.31 | $167.60 | $169.31 | $165.50 | 32,867 |
| 2020-12-16 | $169.07 | $169.07 | $167.05 | $167.72 | $163.95 | 34,054 |
| 2020-12-15 | $165.78 | $168.57 | $165.13 | $168.57 | $164.78 | 112,831 |
| 2020-12-14 | $166.45 | $166.82 | $164.20 | $164.27 | $160.57 | 33,703 |
| 2020-12-11 | $164.96 | $166.03 | $163.36 | $164.67 | $160.96 | 15,732 |
| 2020-12-10 | $164.03 | $166.04 | $163.58 | $165.85 | $162.12 | 46,814 |
| 2020-12-09 | $166.24 | $167.17 | $164.14 | $165.31 | $161.59 | 48,179 |
| 2020-12-08 | $162.46 | $165.27 | $162.46 | $165.18 | $161.46 | 25,282 |
| 2020-12-07 | $164.20 | $164.20 | $163.07 | $163.78 | $160.09 | 18,037 |
| 2020-12-04 | $161.24 | $164.48 | $161.24 | $164.30 | $160.60 | 34,105 |
| 2020-12-03 | $160.01 | $161.50 | $159.82 | $160.25 | $156.64 | 27,656 |
| 2020-12-02 | $158.21 | $159.71 | $157.49 | $159.31 | $155.73 | 20,670 |
| 2020-12-01 | $159.33 | $159.73 | $157.76 | $158.67 | $155.10 | 40,074 |
| 2020-11-30 | $159.91 | $159.99 | $156.50 | $156.82 | $153.29 | 45,420 |
| 2020-11-27 | $160.74 | $160.74 | $159.32 | $160.37 | $156.76 | 7,669 |
| 2020-11-25 | $161.42 | $161.50 | $159.45 | $160.59 | $156.98 | 31,808 |
| 2020-11-24 | $160.25 | $162.61 | $159.66 | $161.93 | $158.29 | 61,817 |
| 2020-11-23 | $155.75 | $158.76 | $155.75 | $157.99 | $154.43 | 30,243 |
| 2020-11-20 | $154.03 | $154.69 | $153.30 | $154.54 | $151.06 | 24,960 |
| 2020-11-19 | $153.38 | $154.77 | $152.59 | $154.60 | $151.12 | 20,993 |
| 2020-11-18 | $156.65 | $157.14 | $153.87 | $153.91 | $150.45 | 22,599 |
| 2020-11-17 | $153.63 | $156.22 | $152.09 | $155.76 | $152.25 | 55,500 |
| 2020-11-16 | $153.96 | $155.02 | $153.04 | $155.00 | $151.51 | 37,842 |
| 2020-11-13 | $147.77 | $150.95 | $147.77 | $150.60 | $147.21 | 41,151 |
| 2020-11-12 | $148.60 | $148.60 | $145.32 | $146.57 | $143.27 | 27,062 |
| 2020-11-11 | $151.94 | $151.94 | $148.58 | $149.67 | $146.30 | 27,569 |
| 2020-11-10 | $148.05 | $151.44 | $147.55 | $150.70 | $147.31 | 75,264 |
| 2020-11-09 | $149.61 | $151.59 | $146.82 | $146.82 | $143.52 | 77,768 |
| 2020-11-06 | $142.02 | $142.02 | $139.87 | $140.09 | $136.94 | 12,252 |
| 2020-11-05 | $139.07 | $141.97 | $139.01 | $141.40 | $138.22 | 23,459 |
| 2020-11-04 | $137.64 | $139.14 | $136.02 | $137.57 | $134.47 | 48,017 |
| 2020-11-03 | $137.75 | $139.35 | $137.46 | $139.00 | $135.87 | 40,746 |
| 2020-11-02 | $134.14 | $135.38 | $133.53 | $135.34 | $132.29 | 48,494 |
| 2020-10-30 | $133.64 | $133.99 | $131.56 | $132.68 | $129.69 | 51,673 |
| 2020-10-29 | $132.13 | $134.85 | $131.30 | $134.34 | $131.32 | 133,054 |
| 2020-10-28 | $133.58 | $134.30 | $132.20 | $132.29 | $129.31 | 26,063 |
| 2020-10-27 | $138.28 | $138.28 | $136.46 | $136.48 | $133.41 | 16,092 |
| 2020-10-26 | $139.23 | $139.67 | $136.84 | $138.08 | $134.97 | 23,914 |
| 2020-10-23 | $141.29 | $141.47 | $139.92 | $141.26 | $138.08 | 26,105 |
| 2020-10-22 | $138.75 | $140.62 | $138.43 | $140.44 | $137.28 | 21,417 |
| 2020-10-21 | $139.21 | $139.48 | $138.20 | $138.36 | $135.25 | 18,058 |
| 2020-10-20 | $139.10 | $140.29 | $138.68 | $139.00 | $135.87 | 15,117 |
| 2020-10-19 | $139.92 | $140.64 | $137.89 | $138.09 | $134.98 | 37,298 |
| 2020-10-16 | $140.73 | $140.81 | $139.74 | $139.78 | $136.63 | 18,707 |
| 2020-10-15 | $137.01 | $140.75 | $136.88 | $140.54 | $137.38 | 34,517 |
| 2020-10-14 | $139.82 | $140.25 | $138.62 | $138.62 | $135.50 | 20,822 |
| 2020-10-13 | $140.10 | $140.10 | $138.87 | $139.53 | $136.39 | 31,291 |
| 2020-10-12 | $140.51 | $141.23 | $139.98 | $141.03 | $137.86 | 23,836 |
| 2020-10-09 | $140.68 | $140.75 | $139.47 | $140.00 | $136.85 | 15,252 |
| 2020-10-08 | $138.70 | $139.51 | $137.84 | $139.46 | $136.32 | 22,837 |
| 2020-10-07 | $137.04 | $137.88 | $136.33 | $137.36 | $134.27 | 36,344 |
| 2020-10-06 | $136.70 | $138.91 | $135.26 | $135.39 | $132.34 | 55,188 |
| 2020-10-05 | $133.74 | $135.46 | $133.74 | $135.44 | $132.39 | 39,885 |
| 2020-10-02 | $128.22 | $132.88 | $128.13 | $132.59 | $129.61 | 28,457 |
| 2020-10-01 | $130.03 | $131.07 | $129.11 | $131.07 | $128.12 | 17,485 |
| 2020-09-30 | $129.10 | $131.32 | $128.38 | $129.14 | $126.23 | 53,516 |
| 2020-09-29 | $129.46 | $129.62 | $127.69 | $128.88 | $125.98 | 21,192 |
| 2020-09-28 | $127.95 | $130.09 | $127.95 | $129.66 | $126.74 | 22,169 |
| 2020-09-25 | $124.21 | $126.50 | $124.21 | $126.07 | $123.23 | 24,772 |
| 2020-09-24 | $124.32 | $126.65 | $123.16 | $124.90 | $122.09 | 24,563 |
| 2020-09-23 | $127.81 | $128.87 | $124.18 | $124.18 | $121.39 | 17,532 |
| 2020-09-22 | $127.44 | $127.86 | $126.26 | $127.71 | $124.84 | 20,375 |
| 2020-09-21 | $128.72 | $128.88 | $125.55 | $127.00 | $124.14 | 107,827 |
| 2020-09-18 | $132.58 | $133.56 | $130.34 | $131.46 | $128.50 | 25,296 |
| 2020-09-17 | $131.40 | $132.80 | $130.77 | $132.19 | $129.22 | 22,479 |
| 2020-09-16 | $133.05 | $134.98 | $132.91 | $133.27 | $130.27 | 15,550 |
| 2020-09-15 | $133.42 | $133.49 | $132.27 | $132.38 | $129.40 | 11,099 |
| 2020-09-14 | $131.38 | $132.60 | $131.12 | $132.45 | $129.47 | 18,911 |
| 2020-09-11 | $131.68 | $131.68 | $129.13 | $130.13 | $127.20 | 18,733 |
| 2020-09-10 | $133.66 | $133.66 | $130.89 | $130.89 | $127.94 | 35,553 |
| 2020-09-09 | $132.81 | $133.26 | $131.54 | $132.72 | $129.73 | 45,301 |
| 2020-09-08 | $132.73 | $133.39 | $131.29 | $131.29 | $128.34 | 33,819 |
| 2020-09-04 | $136.81 | $136.81 | $132.14 | $134.61 | $131.58 | 20,485 |
| 2020-09-03 | $138.35 | $138.69 | $134.54 | $135.31 | $132.27 | 30,169 |
| 2020-09-02 | $137.58 | $139.13 | $136.75 | $138.84 | $135.72 | 31,300 |
| 2020-09-01 | $135.28 | $137.22 | $134.80 | $137.15 | $134.06 | 25,349 |
| 2020-08-31 | $137.42 | $137.79 | $135.53 | $135.53 | $132.48 | 114,348 |
| 2020-08-28 | $137.40 | $137.55 | $136.41 | $137.48 | $134.39 | 30,360 |
| 2020-08-27 | $136.62 | $137.62 | $135.75 | $136.54 | $133.47 | 27,723 |
| 2020-08-26 | $137.11 | $137.45 | $136.08 | $136.16 | $133.10 | 54,342 |
| 2020-08-25 | $138.07 | $138.07 | $136.12 | $137.34 | $134.25 | 27,822 |
| 2020-08-24 | $136.15 | $137.19 | $135.51 | $137.19 | $134.10 | 21,084 |
| 2020-08-21 | $135.32 | $135.66 | $134.25 | $134.97 | $131.93 | 14,677 |
| 2020-08-20 | $135.62 | $136.75 | $135.30 | $135.83 | $132.77 | 34,194 |
| 2020-08-19 | $137.65 | $138.31 | $136.78 | $136.93 | $133.85 | 21,150 |
| 2020-08-18 | $138.70 | $138.70 | $136.58 | $136.88 | $133.80 | 17,554 |
| 2020-08-17 | $138.80 | $138.80 | $137.75 | $138.62 | $135.50 | 11,926 |
| 2020-08-14 | $137.66 | $139.00 | $137.22 | $138.27 | $135.16 | 19,864 |
| 2020-08-13 | $138.77 | $139.54 | $137.92 | $138.29 | $135.18 | 32,843 |
| 2020-08-12 | $140.49 | $140.49 | $138.36 | $139.30 | $136.17 | 38,021 |
| 2020-08-11 | $140.14 | $141.32 | $138.22 | $138.76 | $135.64 | 41,419 |
| 2020-08-10 | $137.79 | $139.83 | $137.79 | $138.91 | $135.78 | 32,973 |
| 2020-08-07 | $134.83 | $137.47 | $134.83 | $137.47 | $134.38 | 35,656 |
| 2020-08-06 | $135.78 | $135.78 | $134.51 | $134.99 | $131.95 | 24,892 |
| 2020-08-05 | $134.04 | $135.80 | $133.86 | $135.79 | $132.73 | 38,975 |
| 2020-08-04 | $131.70 | $132.78 | $131.42 | $132.78 | $129.79 | 14,929 |
| 2020-08-03 | $131.06 | $132.14 | $130.06 | $132.01 | $129.04 | 21,343 |
| 2020-07-31 | $130.92 | $130.92 | $127.95 | $130.52 | $127.58 | 42,134 |
| 2020-07-30 | $129.98 | $131.66 | $129.50 | $131.37 | $128.41 | 44,564 |
| 2020-07-29 | $129.53 | $132.36 | $129.53 | $132.09 | $129.12 | 19,361 |
| 2020-07-28 | $129.37 | $130.28 | $128.81 | $128.82 | $125.92 | 14,993 |
| 2020-07-27 | $128.70 | $129.77 | $127.91 | $129.77 | $126.85 | 19,987 |
| 2020-07-24 | $129.64 | $129.64 | $128.12 | $128.28 | $125.39 | 38,256 |
| 2020-07-23 | $129.76 | $131.68 | $129.57 | $130.59 | $127.65 | 39,847 |
| 2020-07-22 | $128.92 | $130.03 | $128.92 | $129.58 | $126.66 | 38,721 |
| 2020-07-21 | $128.22 | $130.00 | $128.22 | $129.56 | $126.64 | 25,496 |
| 2020-07-20 | $127.28 | $127.37 | $126.32 | $126.83 | $123.98 | 37,128 |
| 2020-07-17 | $127.95 | $128.55 | $126.89 | $127.64 | $124.77 | 36,950 |
| 2020-07-16 | $127.59 | $128.23 | $126.94 | $127.75 | $124.88 | 28,397 |
| 2020-07-15 | $126.73 | $129.16 | $126.68 | $128.46 | $125.57 | 47,550 |
| 2020-07-14 | $121.58 | $123.93 | $121.39 | $123.93 | $121.14 | 37,469 |
| 2020-07-13 | $124.34 | $125.72 | $121.81 | $121.81 | $119.07 | 51,449 |
| 2020-07-10 | $120.42 | $123.10 | $120.42 | $123.01 | $120.24 | 45,013 |
| 2020-07-09 | $123.19 | $123.19 | $119.15 | $120.43 | $117.72 | 33,921 |
| 2020-07-08 | $122.68 | $123.70 | $120.93 | $123.20 | $120.43 | 34,415 |
| 2020-07-07 | $124.08 | $124.67 | $122.46 | $122.69 | $119.93 | 29,650 |
| 2020-07-06 | $126.84 | $127.01 | $124.73 | $125.25 | $122.43 | 34,952 |
| 2020-07-02 | $125.95 | $126.64 | $123.78 | $124.19 | $121.40 | 25,413 |
| 2020-07-01 | $125.52 | $126.36 | $123.26 | $123.44 | $120.66 | 18,143 |
| 2020-06-30 | $123.21 | $125.48 | $123.03 | $125.13 | $122.31 | 35,571 |
| 2020-06-29 | $120.08 | $124.06 | $119.69 | $123.52 | $120.74 | 51,640 |
| 2020-06-26 | $121.09 | $121.09 | $118.45 | $118.51 | $115.84 | 66,944 |
| 2020-06-25 | $119.35 | $122.14 | $118.86 | $122.11 | $119.36 | 39,416 |
| 2020-06-24 | $122.92 | $122.92 | $119.23 | $120.20 | $117.50 | 58,486 |
| 2020-06-23 | $125.38 | $125.79 | $124.06 | $124.60 | $121.80 | 32,469 |
| 2020-06-22 | $122.52 | $124.19 | $121.25 | $124.08 | $121.29 | 29,315 |
| 2020-06-19 | $126.61 | $126.97 | $122.42 | $123.15 | $120.38 | 26,933 |
| 2020-06-18 | $123.99 | $126.15 | $123.30 | $124.66 | $121.85 | 44,927 |
| 2020-06-17 | $128.15 | $128.16 | $125.00 | $125.32 | $122.50 | 46,266 |
| 2020-06-16 | $129.71 | $129.79 | $126.38 | $128.00 | $125.12 | 33,508 |
| 2020-06-15 | $118.09 | $125.82 | $118.05 | $124.72 | $121.91 | 59,236 |
| 2020-06-12 | $124.02 | $124.75 | $118.65 | $122.11 | $119.36 | 44,064 |
| 2020-06-11 | $123.85 | $124.47 | $118.92 | $119.05 | $116.37 | 62,403 |
| 2020-06-10 | $134.37 | $134.57 | $129.72 | $129.84 | $126.92 | 57,572 |
| 2020-06-09 | $135.72 | $136.11 | $133.38 | $134.69 | $131.66 | 49,931 |
| 2020-06-08 | $137.78 | $138.30 | $136.48 | $137.94 | $134.84 | 57,691 |
| 2020-06-05 | $135.57 | $137.07 | $134.32 | $135.12 | $132.08 | 143,303 |
| 2020-06-04 | $126.68 | $130.17 | $126.01 | $129.31 | $126.40 | 65,887 |
| 2020-06-03 | $125.15 | $128.35 | $125.15 | $127.58 | $124.71 | 47,525 |
| 2020-06-02 | $122.54 | $123.77 | $121.94 | $123.34 | $120.56 | 113,063 |
| 2020-06-01 | $120.84 | $123.41 | $120.61 | $121.96 | $119.22 | 27,894 |
| 2020-05-29 | $120.85 | $121.31 | $118.94 | $120.54 | $117.83 | 132,972 |
| 2020-05-28 | $127.27 | $127.47 | $121.64 | $122.06 | $119.31 | 303,041 |
| 2020-05-27 | $123.92 | $125.85 | $121.43 | $125.79 | $122.96 | 63,113 |
| 2020-05-26 | $120.58 | $121.86 | $120.46 | $121.01 | $118.29 | 53,815 |
| 2020-05-22 | $116.36 | $116.41 | $114.87 | $116.41 | $113.79 | 118,776 |
| 2020-05-21 | $115.85 | $116.63 | $115.33 | $115.84 | $113.23 | 29,309 |
| 2020-05-20 | $114.29 | $116.41 | $114.29 | $115.74 | $113.14 | 36,706 |
| 2020-05-19 | $114.11 | $115.14 | $112.43 | $112.43 | $109.90 | 55,134 |
| 2020-05-18 | $111.32 | $115.02 | $111.32 | $114.60 | $112.02 | 70,913 |
| 2020-05-15 | $104.61 | $107.47 | $104.35 | $106.88 | $104.47 | 35,869 |
| 2020-05-14 | $103.00 | $105.52 | $100.12 | $105.50 | $103.13 | 78,466 |
| 2020-05-13 | $108.40 | $108.72 | $103.86 | $105.04 | $102.68 | 86,808 |
| 2020-05-12 | $114.15 | $114.15 | $109.32 | $109.34 | $106.88 | 73,985 |
| 2020-05-11 | $114.15 | $114.95 | $112.44 | $113.69 | $111.13 | 126,668 |
| 2020-05-08 | $113.02 | $115.66 | $113.02 | $115.66 | $113.06 | 72,262 |
| 2020-05-07 | $110.88 | $111.82 | $110.35 | $110.94 | $108.44 | 47,128 |
| 2020-05-06 | $111.43 | $112.27 | $109.33 | $109.33 | $106.87 | 41,348 |
| 2020-05-05 | $112.36 | $113.93 | $110.61 | $110.83 | $108.34 | 79,292 |
| 2020-05-04 | $109.65 | $110.60 | $108.37 | $110.34 | $107.86 | 31,863 |
| 2020-05-01 | $112.84 | $113.12 | $109.44 | $110.99 | $108.49 | 43,590 |
| 2020-04-30 | $118.29 | $118.29 | $115.50 | $115.67 | $113.07 | 96,849 |
| 2020-04-29 | $117.64 | $121.52 | $117.06 | $120.43 | $117.72 | 172,115 |
| 2020-04-28 | $114.52 | $115.46 | $112.50 | $114.07 | $111.50 | 92,310 |
| 2020-04-27 | $108.30 | $112.53 | $108.19 | $111.70 | $109.19 | 74,716 |
| 2020-04-24 | $106.67 | $107.95 | $105.48 | $107.18 | $104.77 | 43,133 |
| 2020-04-23 | $105.21 | $107.68 | $105.18 | $105.87 | $103.49 | 88,626 |
| 2020-04-22 | $106.09 | $106.09 | $104.30 | $104.59 | $102.24 | 68,512 |
| 2020-04-21 | $103.52 | $104.63 | $102.74 | $103.86 | $101.52 | 119,937 |
| 2020-04-20 | $106.06 | $108.03 | $105.29 | $106.29 | $103.90 | 49,947 |
| 2020-04-17 | $107.54 | $108.57 | $106.68 | $108.38 | $105.94 | 71,573 |
| 2020-04-16 | $104.46 | $104.91 | $101.47 | $103.63 | $101.30 | 56,199 |
| 2020-04-15 | $106.22 | $106.22 | $103.62 | $104.20 | $101.86 | 80,198 |
| 2020-04-14 | $110.17 | $111.33 | $108.08 | $109.43 | $106.97 | 57,417 |
| 2020-04-13 | $110.61 | $110.61 | $106.56 | $107.48 | $105.06 | 85,031 |
| 2020-04-09 | $108.88 | $111.76 | $108.44 | $111.42 | $108.91 | 89,084 |
| 2020-04-08 | $102.59 | $106.71 | $102.32 | $105.77 | $103.39 | 104,419 |
| 2020-04-07 | $104.17 | $106.37 | $100.86 | $101.28 | $99.00 | 130,894 |
| 2020-04-06 | $96.64 | $101.25 | $96.64 | $100.68 | $98.41 | 104,656 |
| 2020-04-03 | $96.11 | $96.45 | $91.41 | $93.19 | $91.09 | 73,206 |
| 2020-04-02 | $94.81 | $98.79 | $93.77 | $96.63 | $94.46 | 154,207 |
| 2020-04-01 | $98.20 | $98.97 | $94.33 | $95.38 | $93.23 | 88,787 |
| 2020-03-31 | $102.48 | $103.79 | $100.55 | $102.48 | $100.17 | 110,738 |
| 2020-03-30 | $100.76 | $102.81 | $98.92 | $102.69 | $100.38 | 83,368 |
| 2020-03-27 | $101.23 | $103.28 | $99.08 | $100.23 | $97.97 | 216,248 |
| 2020-03-26 | $98.79 | $105.07 | $98.79 | $104.77 | $102.41 | 246,939 |
| 2020-03-25 | $98.28 | $102.02 | $94.77 | $97.89 | $95.69 | 253,421 |
| 2020-03-24 | $94.03 | $97.05 | $92.87 | $96.97 | $94.79 | 192,221 |
| 2020-03-23 | $90.57 | $91.28 | $86.18 | $89.57 | $87.55 | 219,569 |
| 2020-03-20 | $96.14 | $97.64 | $90.19 | $90.57 | $88.53 | 152,286 |
| 2020-03-19 | $89.82 | $96.50 | $86.64 | $94.59 | $92.46 | 224,970 |
| 2020-03-18 | $93.66 | $96.47 | $87.18 | $90.41 | $88.38 | 225,446 |
| 2020-03-17 | $95.85 | $100.06 | $91.81 | $99.70 | $97.46 | 206,915 |
| 2020-03-16 | $96.42 | $100.23 | $92.68 | $94.04 | $91.92 | 203,943 |
| 2020-03-13 | $106.32 | $108.31 | $99.23 | $108.31 | $105.87 | 190,590 |
| 2020-03-12 | $105.12 | $107.81 | $100.12 | $100.70 | $98.43 | 376,744 |
| 2020-03-11 | $117.40 | $117.93 | $111.70 | $113.05 | $110.51 | 313,874 |
| 2020-03-10 | $121.04 | $121.04 | $115.01 | $120.23 | $117.52 | 453,416 |
| 2020-03-09 | $121.03 | $122.25 | $116.80 | $116.84 | $114.21 | 186,946 |
| 2020-03-06 | $128.09 | $131.01 | $126.74 | $129.66 | $126.74 | 139,467 |
| 2020-03-05 | $133.79 | $134.28 | $130.49 | $132.12 | $129.15 | 229,987 |
| 2020-03-04 | $134.93 | $136.97 | $133.28 | $136.81 | $133.73 | 225,995 |
| 2020-03-03 | $135.84 | $138.09 | $131.35 | $132.72 | $129.73 | 96,867 |
| 2020-03-02 | $132.99 | $135.69 | $130.70 | $135.69 | $132.64 | 92,133 |
| 2020-02-28 | $130.28 | $133.15 | $129.76 | $132.18 | $129.21 | 255,668 |
| 2020-02-27 | $136.66 | $139.36 | $134.09 | $134.32 | $131.30 | 152,162 |
| 2020-02-26 | $141.97 | $143.13 | $139.46 | $139.56 | $136.42 | 75,385 |
| 2020-02-25 | $146.97 | $146.97 | $140.99 | $141.45 | $138.27 | 90,883 |
| 2020-02-24 | $146.04 | $146.86 | $145.30 | $146.22 | $142.93 | 42,713 |
| 2020-02-21 | $151.81 | $151.98 | $150.21 | $150.69 | $147.30 | 41,875 |
| 2020-02-20 | $151.43 | $152.71 | $150.76 | $152.47 | $149.04 | 41,835 |
| 2020-02-19 | $151.85 | $152.24 | $151.38 | $151.76 | $148.34 | 28,591 |
| 2020-02-18 | $151.64 | $151.92 | $150.38 | $151.14 | $147.74 | 25,074 |
| 2020-02-14 | $152.87 | $152.87 | $151.54 | $151.93 | $148.51 | 21,092 |
| 2020-02-13 | $151.40 | $153.05 | $151.40 | $152.88 | $149.44 | 23,684 |
| 2020-02-12 | $152.20 | $152.46 | $151.68 | $152.27 | $148.84 | 45,522 |
| 2020-02-11 | $150.87 | $152.21 | $150.61 | $151.30 | $147.90 | 36,544 |
| 2020-02-10 | $149.25 | $150.06 | $149.14 | $149.99 | $146.61 | 54,681 |
| 2020-02-07 | $151.10 | $151.10 | $149.20 | $149.55 | $146.18 | 81,619 |
| 2020-02-06 | $153.00 | $153.00 | $151.74 | $151.82 | $148.40 | 28,702 |
| 2020-02-05 | $150.90 | $152.42 | $150.45 | $152.33 | $148.90 | 76,704 |
| 2020-02-04 | $149.37 | $149.98 | $149.30 | $149.34 | $145.98 | 55,073 |
| 2020-02-03 | $146.99 | $148.25 | $146.99 | $147.57 | $144.25 | 47,341 |
| 2020-01-31 | $148.98 | $148.98 | $145.84 | $146.24 | $142.95 | 71,184 |
| 2020-01-30 | $148.83 | $149.69 | $148.05 | $149.69 | $146.32 | 60,476 |
| 2020-01-29 | $151.34 | $151.60 | $149.83 | $149.87 | $146.50 | 55,413 |
| 2020-01-28 | $150.64 | $151.39 | $150.41 | $150.93 | $147.53 | 26,868 |
| 2020-01-27 | $149.42 | $150.44 | $148.54 | $149.83 | $146.46 | 46,418 |
| 2020-01-24 | $154.38 | $154.38 | $150.65 | $151.64 | $148.23 | 68,311 |
| 2020-01-23 | $153.22 | $154.05 | $152.07 | $153.94 | $150.48 | 67,624 |
| 2020-01-22 | $154.03 | $154.28 | $153.43 | $153.58 | $150.12 | 21,116 |
| 2020-01-21 | $154.57 | $154.57 | $153.33 | $153.51 | $150.06 | 36,633 |
| 2020-01-17 | $155.93 | $156.00 | $154.81 | $155.11 | $151.62 | 38,700 |
| 2020-01-16 | $154.46 | $155.67 | $154.26 | $155.42 | $151.92 | 75,570 |
| 2020-01-15 | $152.34 | $153.82 | $152.29 | $153.31 | $149.86 | 42,095 |
| 2020-01-14 | $151.75 | $153.56 | $151.41 | $152.62 | $149.19 | 73,818 |
| 2020-01-13 | $150.88 | $152.22 | $150.27 | $152.22 | $148.79 | 61,644 |
| 2020-01-10 | $151.69 | $151.69 | $150.27 | $150.76 | $147.37 | 50,997 |
| 2020-01-09 | $152.19 | $152.25 | $151.38 | $151.45 | $148.04 | 56,621 |
| 2020-01-08 | $151.15 | $152.21 | $151.13 | $151.50 | $148.09 | 50,673 |
| 2020-01-07 | $151.68 | $151.80 | $150.97 | $151.23 | $147.83 | 30,257 |
| 2020-01-06 | $151.25 | $152.28 | $150.65 | $152.08 | $148.66 | 49,865 |
| 2020-01-03 | $150.71 | $152.41 | $150.71 | $152.30 | $148.87 | 41,821 |
| 2020-01-02 | $153.25 | $153.25 | $151.00 | $152.32 | $148.89 | 59,097 |
| 2019-12-31 | $151.46 | $152.79 | $151.46 | $152.16 | $148.74 | 47,671 |
| 2019-12-30 | $152.06 | $152.47 | $151.18 | $151.78 | $148.36 | 33,079 |
| 2019-12-27 | $152.95 | $152.95 | $151.61 | $151.90 | $148.48 | 69,166 |
| 2019-12-26 | $152.89 | $152.94 | $152.23 | $152.51 | $149.08 | 28,541 |
| 2019-12-24 | $152.48 | $152.68 | $152.29 | $152.63 | $149.20 | 26,346 |
| 2019-12-23 | $152.65 | $152.65 | $151.78 | $152.25 | $148.82 | 32,008 |
| 2019-12-20 | $152.95 | $152.95 | $152.23 | $152.25 | $148.82 | 34,838 |
| 2019-12-19 | $152.05 | $152.33 | $151.71 | $152.29 | $148.86 | 47,660 |
| 2019-12-18 | $151.88 | $152.06 | $151.08 | $151.81 | $148.39 | 35,147 |
| 2019-12-17 | $150.47 | $151.39 | $150.36 | $151.39 | $147.98 | 23,848 |
| 2019-12-16 | $150.45 | $151.31 | $150.09 | $150.22 | $146.84 | 56,843 |
| 2019-12-13 | $152.48 | $153.01 | $150.94 | $151.39 | $145.96 | 35,541 |
| 2019-12-12 | $150.85 | $153.36 | $150.66 | $152.55 | $147.07 | 43,375 |
| 2019-12-11 | $151.12 | $151.13 | $150.16 | $150.91 | $145.49 | 130,285 |
| 2019-12-10 | $150.80 | $151.28 | $150.47 | $150.90 | $145.48 | 52,674 |
| 2019-12-09 | $151.24 | $151.43 | $150.84 | $150.84 | $145.43 | 39,379 |
| 2019-12-06 | $150.59 | $151.85 | $150.59 | $151.34 | $145.91 | 64,932 |
| 2019-12-05 | $149.22 | $149.62 | $148.67 | $149.14 | $143.79 | 28,303 |
| 2019-12-04 | $148.26 | $149.25 | $148.08 | $148.75 | $143.41 | 26,240 |
| 2019-12-03 | $147.62 | $147.99 | $146.14 | $147.52 | $142.23 | 97,471 |
| 2019-12-02 | $150.21 | $150.21 | $147.98 | $148.13 | $142.81 | 42,237 |
| 2019-11-29 | $150.59 | $150.60 | $149.88 | $149.93 | $144.55 | 12,384 |
| 2019-11-27 | $150.59 | $151.12 | $150.53 | $150.82 | $145.41 | 16,250 |
| 2019-11-26 | $150.30 | $151.04 | $149.87 | $150.17 | $144.78 | 19,855 |
| 2019-11-25 | $147.45 | $150.56 | $147.45 | $150.25 | $144.86 | 47,892 |
| 2019-11-22 | $146.76 | $146.91 | $145.96 | $146.69 | $141.43 | 22,333 |
| 2019-11-21 | $147.11 | $147.11 | $145.90 | $146.32 | $141.07 | 16,763 |
| 2019-11-20 | $147.39 | $148.09 | $146.12 | $147.04 | $141.76 | 38,060 |
| 2019-11-19 | $148.00 | $148.33 | $147.36 | $147.92 | $142.61 | 15,311 |
| 2019-11-18 | $147.88 | $147.88 | $147.24 | $147.62 | $142.32 | 23,442 |
| 2019-11-15 | $148.39 | $148.60 | $147.52 | $148.11 | $142.79 | 26,117 |
| 2019-11-14 | $147.46 | $148.21 | $147.30 | $147.42 | $142.13 | 31,300 |
| 2019-11-13 | $147.67 | $148.01 | $147.13 | $147.67 | $142.37 | 40,707 |
| 2019-11-12 | $148.78 | $149.42 | $148.42 | $148.65 | $143.31 | 28,156 |
| 2019-11-11 | $148.07 | $148.79 | $147.86 | $148.62 | $143.29 | 31,693 |
| 2019-11-08 | $148.51 | $149.10 | $148.19 | $149.09 | $143.74 | 32,878 |
| 2019-11-07 | $149.70 | $150.20 | $148.50 | $148.76 | $143.42 | 37,257 |
| 2019-11-06 | $149.14 | $149.16 | $148.07 | $148.50 | $143.17 | 27,444 |
| 2019-11-05 | $149.24 | $150.48 | $149.21 | $149.21 | $143.85 | 208,148 |
| 2019-11-04 | $148.88 | $149.36 | $148.43 | $149.12 | $143.77 | 62,504 |
| 2019-11-01 | $146.25 | $147.80 | $146.15 | $147.68 | $142.38 | 64,830 |
| 2019-10-31 | $146.66 | $146.66 | $144.49 | $145.45 | $140.23 | 55,364 |
| 2019-10-30 | $147.79 | $147.79 | $146.03 | $147.06 | $141.78 | 48,967 |
| 2019-10-29 | $146.72 | $148.12 | $146.72 | $147.66 | $142.36 | 37,935 |
| 2019-10-28 | $146.62 | $147.80 | $146.51 | $147.20 | $141.92 | 33,119 |
| 2019-10-25 | $144.66 | $146.22 | $144.66 | $145.90 | $140.66 | 25,639 |
| 2019-10-24 | $145.71 | $145.71 | $144.22 | $144.91 | $139.71 | 20,964 |
| 2019-10-23 | $144.67 | $145.26 | $144.32 | $145.26 | $140.05 | 35,798 |
| 2019-10-22 | $144.67 | $145.43 | $144.18 | $144.78 | $139.58 | 15,594 |
| 2019-10-21 | $144.43 | $145.54 | $144.25 | $144.42 | $139.24 | 49,747 |
| 2019-10-18 | $143.50 | $144.06 | $142.11 | $143.14 | $138.00 | 40,841 |
| 2019-10-17 | $143.08 | $144.07 | $142.99 | $143.88 | $138.72 | 24,545 |
| 2019-10-16 | $141.79 | $143.09 | $141.79 | $142.38 | $137.27 | 35,723 |
| 2019-10-15 | $140.69 | $142.46 | $140.39 | $141.89 | $136.80 | 22,324 |
| 2019-10-14 | $140.59 | $140.66 | $139.76 | $140.47 | $135.43 | 37,909 |
| 2019-10-11 | $140.24 | $142.49 | $140.24 | $140.96 | $135.90 | 78,976 |
| 2019-10-10 | $138.14 | $139.25 | $137.94 | $138.31 | $133.35 | 166,838 |
| 2019-10-09 | $138.57 | $138.58 | $137.58 | $138.07 | $133.11 | 44,683 |
| 2019-10-08 | $138.60 | $138.74 | $137.20 | $137.51 | $132.57 | 62,190 |
| 2019-10-07 | $139.76 | $140.92 | $139.11 | $139.82 | $134.80 | 33,537 |
| 2019-10-04 | $139.09 | $140.13 | $138.25 | $140.13 | $135.10 | 32,494 |
| 2019-10-03 | $138.04 | $138.79 | $136.28 | $138.78 | $133.80 | 159,803 |
| 2019-10-02 | $138.92 | $139.03 | $137.39 | $138.47 | $133.50 | 131,237 |
| 2019-10-01 | $143.40 | $144.52 | $139.69 | $139.82 | $134.80 | 76,359 |
| 2019-09-30 | $142.86 | $143.42 | $142.25 | $142.63 | $137.51 | 33,713 |
| 2019-09-27 | $143.84 | $144.26 | $141.91 | $142.53 | $137.41 | 42,321 |
| 2019-09-26 | $144.76 | $144.76 | $142.99 | $143.34 | $138.20 | 37,411 |
| 2019-09-25 | $142.88 | $145.14 | $142.75 | $144.92 | $139.72 | 52,169 |
| 2019-09-24 | $145.12 | $145.39 | $142.78 | $143.12 | $137.98 | 92,110 |
| 2019-09-23 | $144.14 | $145.40 | $144.13 | $144.85 | $139.65 | 37,614 |
| 2019-09-20 | $145.41 | $145.92 | $144.07 | $144.66 | $139.47 | 49,314 |
| 2019-09-19 | $146.40 | $147.14 | $145.18 | $145.38 | $140.16 | 70,277 |
| 2019-09-18 | $146.89 | $147.10 | $144.83 | $146.02 | $140.78 | 53,813 |
| 2019-09-17 | $146.99 | $147.02 | $145.98 | $146.95 | $141.68 | 45,106 |
| 2019-09-16 | $146.82 | $147.97 | $146.44 | $147.33 | $142.04 | 130,478 |
| 2019-09-13 | $147.16 | $148.28 | $146.76 | $146.80 | $141.53 | 83,042 |
| 2019-09-12 | $146.54 | $147.33 | $145.18 | $146.62 | $141.36 | 75,362 |
| 2019-09-11 | $144.09 | $146.60 | $143.38 | $146.60 | $141.34 | 54,091 |
| 2019-09-10 | $141.63 | $143.65 | $141.06 | $143.65 | $138.49 | 27,702 |
| 2019-09-09 | $140.26 | $141.95 | $139.98 | $141.90 | $136.81 | 37,115 |
| 2019-09-06 | $140.48 | $140.79 | $139.76 | $139.86 | $134.84 | 22,599 |
| 2019-09-05 | $139.07 | $141.53 | $138.85 | $140.16 | $135.13 | 103,399 |
| 2019-09-04 | $137.32 | $137.81 | $136.89 | $137.38 | $132.45 | 25,411 |
| 2019-09-03 | $136.98 | $137.51 | $135.56 | $136.10 | $131.22 | 38,495 |
| 2019-08-30 | $138.95 | $139.15 | $137.40 | $138.02 | $133.07 | 29,795 |
| 2019-08-29 | $137.48 | $138.48 | $137.45 | $138.32 | $133.36 | 45,943 |
| 2019-08-28 | $134.19 | $136.86 | $133.93 | $136.04 | $131.16 | 126,762 |
| 2019-08-27 | $137.02 | $137.02 | $134.27 | $134.35 | $129.53 | 53,832 |
| 2019-08-26 | $135.97 | $136.23 | $135.20 | $136.19 | $131.30 | 41,773 |
| 2019-08-23 | $138.23 | $139.06 | $134.40 | $134.70 | $129.87 | 65,840 |
| 2019-08-22 | $139.71 | $140.05 | $138.48 | $138.99 | $134.00 | 50,269 |
| 2019-08-21 | $139.62 | $139.62 | $139.00 | $139.41 | $134.41 | 25,552 |
| 2019-08-20 | $139.23 | $139.29 | $138.27 | $138.31 | $133.35 | 25,387 |
| 2019-08-19 | $139.72 | $140.38 | $139.47 | $139.60 | $134.59 | 24,460 |
| 2019-08-16 | $135.83 | $138.32 | $135.75 | $138.16 | $133.20 | 69,251 |
| 2019-08-15 | $135.91 | $136.05 | $134.47 | $135.11 | $130.26 | 77,829 |
| 2019-08-14 | $137.09 | $137.13 | $135.26 | $135.52 | $130.66 | 98,893 |
| 2019-08-13 | $137.74 | $141.16 | $137.37 | $139.60 | $134.59 | 49,283 |
| 2019-08-12 | $139.06 | $139.06 | $138.02 | $138.20 | $133.24 | 35,450 |
| 2019-08-09 | $141.07 | $141.07 | $139.41 | $139.79 | $134.77 | 34,586 |
| 2019-08-08 | $139.36 | $141.54 | $139.34 | $141.50 | $136.42 | 109,838 |
| 2019-08-07 | $137.07 | $138.89 | $136.16 | $138.60 | $133.63 | 144,048 |
| 2019-08-06 | $137.79 | $138.45 | $136.54 | $138.23 | $133.27 | 64,603 |
| 2019-08-05 | $138.28 | $138.28 | $135.33 | $136.87 | $131.96 | 91,325 |
| 2019-08-02 | $141.62 | $141.70 | $139.71 | $140.74 | $135.69 | 53,550 |
| 2019-08-01 | $144.75 | $145.69 | $141.78 | $142.16 | $137.06 | 84,278 |
| 2019-07-31 | $145.43 | $146.80 | $143.66 | $144.51 | $139.32 | 84,671 |
| 2019-07-30 | $142.69 | $145.29 | $142.47 | $145.26 | $140.05 | 36,861 |
| 2019-07-29 | $144.45 | $144.62 | $143.40 | $143.69 | $138.53 | 26,218 |
| 2019-07-26 | $143.41 | $144.74 | $143.16 | $144.56 | $139.37 | 35,427 |
| 2019-07-25 | $144.46 | $144.53 | $142.84 | $143.07 | $137.94 | 40,631 |
| 2019-07-24 | $141.62 | $144.67 | $141.62 | $144.43 | $139.25 | 45,935 |
| 2019-07-23 | $141.35 | $142.07 | $140.98 | $142.03 | $136.93 | 38,806 |
| 2019-07-22 | $141.35 | $141.91 | $140.62 | $140.74 | $135.69 | 46,858 |
| 2019-07-19 | $141.48 | $142.36 | $141.06 | $141.06 | $136.00 | 36,130 |
| 2019-07-18 | $141.10 | $141.64 | $140.65 | $141.49 | $136.41 | 32,590 |
| 2019-07-17 | $142.18 | $142.19 | $140.85 | $141.10 | $136.04 | 32,701 |
| 2019-07-16 | $141.95 | $142.99 | $141.65 | $142.19 | $137.09 | 27,521 |
| 2019-07-15 | $143.24 | $143.24 | $141.67 | $141.99 | $136.89 | 24,985 |
| 2019-07-12 | $141.80 | $143.34 | $141.75 | $143.00 | $137.87 | 40,747 |
| 2019-07-11 | $142.53 | $142.53 | $141.03 | $141.67 | $136.59 | 93,658 |
| 2019-07-10 | $142.71 | $143.05 | $141.97 | $142.30 | $137.19 | 28,190 |
| 2019-07-09 | $141.68 | $142.07 | $141.38 | $142.01 | $136.91 | 28,718 |
| 2019-07-08 | $143.30 | $143.44 | $142.06 | $142.27 | $137.16 | 19,123 |
| 2019-07-05 | $142.49 | $143.71 | $142.06 | $143.68 | $138.52 | 31,516 |
| 2019-07-03 | $142.61 | $143.23 | $142.30 | $143.11 | $137.97 | 24,419 |
| 2019-07-02 | $143.05 | $143.06 | $141.47 | $142.22 | $137.12 | 28,321 |
| 2019-07-01 | $144.87 | $145.06 | $142.48 | $143.20 | $138.06 | 92,848 |
| 2019-06-28 | $141.31 | $143.26 | $141.31 | $142.88 | $137.75 | 67,819 |
| 2019-06-27 | $138.68 | $141.01 | $138.66 | $141.01 | $135.95 | 39,405 |
| 2019-06-26 | $138.87 | $139.13 | $138.27 | $138.31 | $133.35 | 29,770 |
| 2019-06-25 | $139.09 | $139.19 | $138.18 | $138.19 | $133.23 | 36,476 |
| 2019-06-24 | $140.74 | $140.74 | $138.90 | $138.90 | $133.91 | 24,110 |
| 2019-06-21 | $141.36 | $141.36 | $140.12 | $140.49 | $135.45 | 34,328 |
| 2019-06-20 | $141.93 | $142.09 | $140.85 | $141.63 | $136.55 | 31,324 |
| 2019-06-19 | $140.41 | $140.68 | $139.92 | $140.65 | $135.60 | 40,807 |
| 2019-06-18 | $139.45 | $141.27 | $139.32 | $140.19 | $135.16 | 49,853 |
| 2019-06-17 | $138.56 | $139.23 | $138.37 | $138.49 | $133.52 | 26,425 |
| 2019-06-14 | $139.49 | $139.49 | $138.32 | $138.32 | $133.36 | 23,647 |
| 2019-06-13 | $138.79 | $139.71 | $138.76 | $139.68 | $134.67 | 33,761 |
| 2019-06-12 | $138.11 | $138.39 | $137.50 | $137.98 | $133.03 | 19,650 |
| 2019-06-11 | $139.74 | $140.00 | $137.83 | $138.37 | $133.40 | 35,502 |
| 2019-06-10 | $138.22 | $139.83 | $138.22 | $138.67 | $133.69 | 43,867 |
| 2019-06-07 | $137.15 | $138.33 | $136.84 | $137.65 | $132.71 | 30,762 |
| 2019-06-06 | $137.21 | $137.55 | $135.32 | $136.70 | $131.79 | 98,551 |
| 2019-06-05 | $137.95 | $137.96 | $135.85 | $137.12 | $132.20 | 106,792 |
| 2019-06-04 | $135.18 | $137.54 | $135.18 | $137.44 | $132.51 | 53,248 |
| 2019-06-03 | $133.19 | $134.45 | $132.88 | $133.74 | $128.94 | 141,964 |
| 2019-05-31 | $133.30 | $133.57 | $132.51 | $133.03 | $128.26 | 162,952 |
| 2019-05-30 | $135.60 | $136.45 | $134.22 | $134.83 | $129.99 | 40,743 |
| 2019-05-29 | $135.45 | $135.55 | $134.35 | $135.34 | $130.48 | 50,187 |
| 2019-05-28 | $137.57 | $138.04 | $136.39 | $136.39 | $131.49 | 31,225 |
| 2019-05-24 | $136.79 | $137.47 | $136.50 | $137.29 | $132.36 | 26,505 |
| 2019-05-23 | $137.91 | $138.12 | $135.39 | $136.07 | $131.19 | 93,075 |
| 2019-05-22 | $140.11 | $140.14 | $138.85 | $139.26 | $134.26 | 36,813 |
| 2019-05-21 | $139.70 | $140.80 | $139.70 | $140.56 | $135.52 | 33,775 |
| 2019-05-20 | $138.98 | $139.75 | $138.64 | $138.94 | $133.95 | 43,032 |
| 2019-05-17 | $140.91 | $142.03 | $139.71 | $139.78 | $134.76 | 45,662 |
| 2019-05-16 | $141.82 | $142.97 | $141.77 | $141.98 | $136.88 | 26,383 |
| 2019-05-15 | $140.28 | $141.85 | $139.92 | $141.53 | $136.45 | 51,167 |
| 2019-05-14 | $140.24 | $141.85 | $139.91 | $141.30 | $136.23 | 50,949 |
| 2019-05-13 | $141.65 | $141.93 | $139.53 | $139.87 | $134.85 | 71,602 |
| 2019-05-10 | $143.30 | $144.42 | $141.63 | $144.31 | $139.13 | 55,464 |
| 2019-05-09 | $142.95 | $144.29 | $141.87 | $143.93 | $138.76 | 52,053 |
| 2019-05-08 | $145.03 | $145.49 | $144.10 | $144.26 | $139.08 | 46,560 |
| 2019-05-07 | $146.66 | $147.24 | $144.42 | $145.25 | $140.04 | 99,663 |
| 2019-05-06 | $145.53 | $148.22 | $145.53 | $147.90 | $142.59 | 41,830 |
| 2019-05-03 | $145.72 | $147.99 | $145.72 | $147.99 | $142.68 | 35,740 |
| 2019-05-02 | $144.23 | $145.70 | $143.50 | $144.87 | $139.67 | 82,643 |
| 2019-05-01 | $146.12 | $146.13 | $144.44 | $144.44 | $139.26 | 37,382 |
| 2019-04-30 | $146.20 | $146.31 | $144.63 | $145.72 | $140.49 | 32,682 |
| 2019-04-29 | $145.56 | $146.64 | $145.45 | $146.13 | $140.89 | 43,858 |
| 2019-04-26 | $144.31 | $145.40 | $143.79 | $145.40 | $140.18 | 23,397 |
| 2019-04-25 | $145.21 | $145.21 | $143.12 | $144.12 | $138.95 | 33,968 |
| 2019-04-24 | $145.10 | $146.06 | $145.00 | $145.61 | $140.38 | 58,885 |
| 2019-04-23 | $143.36 | $145.65 | $143.26 | $145.19 | $139.98 | 77,377 |
| 2019-04-22 | $143.59 | $143.79 | $142.64 | $143.13 | $137.99 | 26,484 |
| 2019-04-18 | $144.38 | $144.48 | $143.21 | $143.87 | $138.71 | 20,765 |
| 2019-04-17 | $145.60 | $145.60 | $143.55 | $144.30 | $139.12 | 35,737 |
| 2019-04-16 | $144.94 | $145.13 | $144.38 | $145.01 | $139.81 | 21,496 |
| 2019-04-15 | $145.13 | $145.39 | $143.96 | $144.41 | $139.23 | 46,946 |
| 2019-04-12 | $145.25 | $145.47 | $144.44 | $145.02 | $139.82 | 23,172 |
| 2019-04-11 | $144.79 | $144.87 | $144.15 | $144.32 | $139.14 | 19,585 |
| 2019-04-10 | $142.77 | $144.70 | $142.71 | $144.64 | $139.45 | 27,262 |
| 2019-04-09 | $143.72 | $143.88 | $142.27 | $142.47 | $137.36 | 25,676 |
| 2019-04-08 | $143.93 | $144.28 | $143.39 | $144.22 | $139.04 | 26,703 |
| 2019-04-05 | $143.49 | $144.45 | $143.43 | $144.45 | $139.27 | 25,195 |
| 2019-04-04 | $142.12 | $143.15 | $142.12 | $143.08 | $137.94 | 31,544 |
| 2019-04-03 | $142.50 | $143.01 | $141.67 | $142.02 | $136.92 | 47,818 |
| 2019-04-02 | $142.21 | $142.21 | $140.77 | $141.44 | $136.36 | 43,769 |
| 2019-04-01 | $141.33 | $142.29 | $141.11 | $142.13 | $137.03 | 35,974 |
| 2019-03-29 | $141.16 | $141.42 | $139.64 | $140.36 | $135.32 | 85,006 |
| 2019-03-28 | $139.30 | $140.39 | $138.63 | $140.22 | $135.19 | 71,955 |
| 2019-03-27 | $138.86 | $139.44 | $137.25 | $138.97 | $133.98 | 269,852 |
| 2019-03-26 | $138.66 | $139.96 | $138.21 | $138.99 | $134.00 | 192,586 |
| 2019-03-25 | $136.80 | $138.64 | $135.97 | $137.67 | $132.73 | 81,625 |
| 2019-03-22 | $141.32 | $141.50 | $137.09 | $137.09 | $132.17 | 68,272 |
| 2019-03-21 | $140.00 | $143.00 | $140.00 | $142.21 | $137.11 | 93,453 |
| 2019-03-20 | $141.39 | $142.42 | $139.65 | $140.50 | $135.46 | 66,581 |
| 2019-03-19 | $143.18 | $143.18 | $141.25 | $141.47 | $136.39 | 46,091 |
| 2019-03-18 | $141.66 | $142.87 | $141.22 | $142.58 | $137.46 | 49,305 |
| 2019-03-15 | $141.49 | $142.48 | $141.10 | $141.34 | $136.27 | 50,693 |
| 2019-03-14 | $142.00 | $142.04 | $141.22 | $141.26 | $136.19 | 29,605 |
| 2019-03-13 | $141.93 | $142.72 | $141.88 | $141.96 | $136.86 | 32,257 |
| 2019-03-12 | $141.81 | $142.11 | $141.14 | $141.46 | $136.38 | 31,079 |
| 2019-03-11 | $139.84 | $141.68 | $139.71 | $141.68 | $136.60 | 39,268 |
| 2019-03-08 | $138.69 | $139.50 | $138.63 | $139.39 | $134.39 | 58,976 |
| 2019-03-07 | $141.03 | $141.03 | $139.42 | $139.53 | $134.52 | 79,862 |
| 2019-03-06 | $143.92 | $143.92 | $141.02 | $141.11 | $136.05 | 38,172 |
| 2019-03-05 | $144.64 | $144.68 | $143.76 | $143.85 | $138.69 | 31,157 |
| 2019-03-04 | $146.25 | $146.36 | $143.63 | $144.50 | $139.31 | 63,708 |
| 2019-03-01 | $146.19 | $146.35 | $144.81 | $146.07 | $140.83 | 31,935 |
| 2019-02-28 | $145.58 | $145.69 | $144.75 | $145.20 | $139.99 | 27,864 |
| 2019-02-27 | $145.07 | $145.69 | $144.55 | $145.58 | $140.36 | 56,104 |
| 2019-02-26 | $146.65 | $146.80 | $145.47 | $145.52 | $140.30 | 27,124 |
| 2019-02-25 | $147.92 | $148.24 | $146.84 | $146.87 | $141.60 | 98,990 |
| 2019-02-22 | $146.64 | $147.19 | $146.50 | $147.19 | $141.91 | 22,718 |
| 2019-02-21 | $147.04 | $147.18 | $145.94 | $146.58 | $141.32 | 54,921 |
| 2019-02-20 | $146.18 | $147.43 | $146.09 | $147.30 | $142.01 | 46,747 |
| 2019-02-19 | $144.92 | $146.58 | $144.92 | $146.16 | $140.91 | 60,066 |
| 2019-02-15 | $144.05 | $145.46 | $143.84 | $145.42 | $140.20 | 64,827 |
| 2019-02-14 | $142.24 | $143.96 | $142.13 | $143.26 | $138.12 | 61,545 |
| 2019-02-13 | $142.73 | $143.24 | $142.29 | $143.00 | $137.87 | 49,014 |
| 2019-02-12 | $141.37 | $142.44 | $141.31 | $142.42 | $137.31 | 49,948 |
| 2019-02-11 | $139.67 | $140.60 | $139.01 | $140.60 | $135.55 | 40,913 |
| 2019-02-08 | $138.70 | $139.45 | $138.40 | $139.28 | $134.28 | 26,324 |
| 2019-02-07 | $139.91 | $140.20 | $138.40 | $139.40 | $134.40 | 71,143 |
| 2019-02-06 | $140.77 | $140.94 | $140.27 | $140.70 | $135.65 | 37,692 |
| 2019-02-05 | $140.98 | $141.22 | $140.05 | $140.97 | $135.91 | 43,957 |
| 2019-02-04 | $139.14 | $140.74 | $138.62 | $140.74 | $135.69 | 32,021 |
| 2019-02-01 | $139.43 | $139.56 | $138.46 | $139.03 | $134.04 | 53,640 |
| 2019-01-31 | $137.92 | $139.26 | $137.65 | $139.12 | $134.13 | 28,076 |
| 2019-01-30 | $137.13 | $138.55 | $136.22 | $138.04 | $133.09 | 145,892 |
| 2019-01-29 | $136.78 | $136.93 | $136.26 | $136.67 | $131.76 | 49,226 |
| 2019-01-28 | $136.25 | $136.97 | $135.68 | $136.53 | $131.63 | 55,809 |
| 2019-01-25 | $136.91 | $137.74 | $136.83 | $137.51 | $132.57 | 49,082 |
| 2019-01-24 | $135.16 | $136.22 | $135.01 | $135.94 | $131.06 | 43,261 |
| 2019-01-23 | $135.90 | $136.53 | $134.34 | $135.16 | $130.31 | 52,500 |
| 2019-01-22 | $136.99 | $136.99 | $134.70 | $135.42 | $130.56 | 72,334 |
| 2019-01-18 | $137.01 | $138.23 | $136.67 | $137.72 | $132.78 | 151,620 |
| 2019-01-17 | $134.59 | $136.58 | $134.59 | $136.37 | $131.48 | 54,038 |
| 2019-01-16 | $134.08 | $135.41 | $134.08 | $135.05 | $130.20 | 69,112 |
| 2019-01-15 | $133.49 | $134.04 | $132.74 | $133.94 | $129.13 | 50,262 |
| 2019-01-14 | $133.50 | $134.18 | $132.94 | $133.14 | $128.36 | 54,689 |
| 2019-01-11 | $133.23 | $134.42 | $133.16 | $134.29 | $129.47 | 88,487 |
| 2019-01-10 | $132.60 | $133.99 | $132.18 | $133.99 | $129.18 | 22,066 |
| 2019-01-09 | $132.67 | $133.87 | $132.38 | $133.44 | $128.65 | 50,188 |
| 2019-01-08 | $131.28 | $132.16 | $130.32 | $132.09 | $127.35 | 59,908 |
| 2019-01-07 | $128.27 | $130.93 | $128.06 | $130.23 | $125.56 | 41,231 |
| 2019-01-04 | $125.59 | $128.62 | $125.48 | $128.36 | $123.75 | 70,997 |
| 2019-01-03 | $125.56 | $125.87 | $123.53 | $124.09 | $119.64 | 60,063 |
| 2019-01-02 | $124.49 | $126.79 | $123.73 | $126.33 | $121.80 | 89,162 |
| 2018-12-31 | $125.72 | $125.88 | $123.92 | $125.76 | $121.25 | 137,389 |
| 2018-12-28 | $124.70 | $126.93 | $123.77 | $125.15 | $120.66 | 459,562 |
| 2018-12-27 | $122.04 | $124.42 | $120.22 | $124.42 | $119.95 | 210,042 |
| 2018-12-26 | $118.65 | $123.77 | $118.07 | $123.71 | $119.27 | 181,932 |
| 2018-12-24 | $120.06 | $120.56 | $118.22 | $118.22 | $113.98 | 101,335 |
| 2018-12-21 | $123.64 | $124.41 | $120.19 | $120.52 | $116.19 | 154,716 |
| 2018-12-20 | $124.68 | $125.46 | $121.99 | $123.24 | $118.82 | 202,132 |
| 2018-12-19 | $127.80 | $129.41 | $124.52 | $125.14 | $120.65 | 146,017 |
| 2018-12-18 | $128.85 | $129.91 | $127.50 | $127.83 | $123.24 | 153,229 |
| 2018-12-17 | $130.21 | $131.28 | $127.12 | $127.67 | $123.09 | 103,507 |
| 2018-12-14 | $132.03 | $133.18 | $130.30 | $130.70 | $126.01 | 74,200 |
| 2018-12-13 | $135.21 | $135.42 | $132.53 | $132.77 | $128.00 | 79,719 |
| 2018-12-12 | $136.57 | $138.23 | $136.36 | $136.43 | $129.91 | 76,236 |
| 2018-12-11 | $137.00 | $137.62 | $134.31 | $135.17 | $128.71 | 46,102 |
| 2018-12-10 | $136.23 | $136.59 | $133.69 | $135.26 | $128.79 | 65,421 |
| 2018-12-07 | $138.82 | $139.88 | $135.58 | $136.27 | $129.75 | 52,590 |
| 2018-12-06 | $137.35 | $138.81 | $135.44 | $138.61 | $131.98 | 134,781 |
| 2018-12-04 | $145.65 | $145.74 | $139.00 | $139.26 | $132.60 | 65,046 |
| 2018-12-03 | $146.19 | $146.32 | $143.92 | $145.81 | $138.84 | 107,334 |
| 2018-11-30 | $143.59 | $145.06 | $143.50 | $144.94 | $138.01 | 31,063 |
| 2018-11-29 | $144.13 | $144.69 | $142.97 | $143.85 | $136.97 | 49,793 |
| 2018-11-28 | $141.66 | $144.66 | $140.16 | $144.48 | $137.57 | 36,523 |
| 2018-11-27 | $141.78 | $142.10 | $140.83 | $141.14 | $134.39 | 72,447 |
| 2018-11-26 | $142.26 | $142.95 | $141.58 | $142.33 | $135.52 | 111,807 |
| 2018-11-23 | $139.91 | $141.92 | $139.91 | $140.86 | $134.12 | 10,773 |
| 2018-11-21 | $140.15 | $142.27 | $139.84 | $140.83 | $134.10 | 22,011 |
| 2018-11-20 | $140.57 | $141.76 | $139.29 | $139.56 | $132.89 | 75,767 |
| 2018-11-19 | $144.37 | $144.47 | $141.76 | $142.16 | $135.36 | 67,042 |
| 2018-11-16 | $143.08 | $144.79 | $142.73 | $144.57 | $137.66 | 52,204 |
| 2018-11-15 | $141.40 | $144.21 | $141.12 | $144.07 | $137.18 | 64,511 |
| 2018-11-14 | $144.46 | $144.89 | $141.75 | $142.25 | $135.45 | 44,060 |
| 2018-11-13 | $143.94 | $145.51 | $143.10 | $143.37 | $136.51 | 38,807 |
| 2018-11-12 | $146.18 | $146.18 | $143.50 | $143.50 | $136.64 | 64,266 |
| 2018-11-09 | $147.71 | $147.93 | $145.32 | $146.25 | $139.26 | 57,464 |
| 2018-11-08 | $148.81 | $149.22 | $148.16 | $148.75 | $141.64 | 25,510 |
| 2018-11-07 | $147.95 | $149.07 | $146.79 | $149.07 | $141.94 | 51,443 |
| 2018-11-06 | $146.42 | $147.46 | $146.26 | $147.30 | $140.26 | 29,096 |
| 2018-11-05 | $146.51 | $147.00 | $145.10 | $146.53 | $139.52 | 41,666 |
| 2018-11-02 | $146.13 | $146.96 | $145.05 | $146.27 | $139.28 | 74,800 |
| 2018-11-01 | $143.53 | $145.83 | $143.29 | $145.47 | $138.51 | 66,042 |
| 2018-10-31 | $144.23 | $144.52 | $142.62 | $142.71 | $135.89 | 97,331 |
| 2018-10-30 | $139.60 | $142.97 | $139.56 | $142.82 | $135.99 | 72,406 |
| 2018-10-29 | $141.72 | $143.08 | $138.25 | $139.77 | $133.09 | 79,436 |
| 2018-10-26 | $140.17 | $141.76 | $137.41 | $140.01 | $133.32 | 130,842 |
| 2018-10-25 | $139.10 | $142.01 | $138.84 | $141.27 | $134.52 | 75,011 |
| 2018-10-24 | $143.21 | $143.49 | $138.22 | $138.29 | $131.68 | 82,360 |
| 2018-10-23 | $142.74 | $144.32 | $140.81 | $143.36 | $136.51 | 52,009 |
| 2018-10-22 | $144.85 | $145.93 | $144.17 | $144.54 | $137.63 | 40,012 |
| 2018-10-19 | $146.08 | $147.12 | $144.17 | $144.64 | $137.72 | 50,064 |
| 2018-10-18 | $148.32 | $148.48 | $145.58 | $146.08 | $139.10 | 71,698 |
| 2018-10-17 | $149.47 | $149.47 | $147.12 | $148.94 | $141.82 | 33,645 |
| 2018-10-16 | $146.66 | $149.88 | $145.54 | $149.65 | $142.49 | 58,840 |
| 2018-10-15 | $144.73 | $146.72 | $144.30 | $145.68 | $138.71 | 51,329 |
| 2018-10-12 | $147.35 | $147.35 | $143.55 | $144.88 | $137.95 | 96,562 |
| 2018-10-11 | $147.62 | $148.94 | $145.35 | $145.37 | $138.42 | 91,925 |
| 2018-10-10 | $152.28 | $152.28 | $148.25 | $148.35 | $141.26 | 81,154 |
| 2018-10-09 | $152.94 | $153.85 | $152.56 | $152.71 | $145.41 | 52,297 |
| 2018-10-08 | $152.98 | $153.56 | $152.04 | $153.21 | $145.88 | 50,237 |
| 2018-10-05 | $154.96 | $155.31 | $152.11 | $153.34 | $146.01 | 49,181 |
| 2018-10-04 | $156.58 | $156.58 | $154.50 | $155.05 | $147.64 | 32,037 |
| 2018-10-03 | $156.13 | $157.61 | $155.53 | $156.96 | $149.45 | 36,226 |
| 2018-10-02 | $157.06 | $157.38 | $155.24 | $155.54 | $148.10 | 46,886 |
| 2018-10-01 | $160.12 | $160.26 | $156.85 | $157.23 | $149.71 | 37,685 |
| 2018-09-28 | $158.55 | $159.86 | $158.55 | $159.52 | $151.89 | 19,750 |
| 2018-09-27 | $159.07 | $159.69 | $158.76 | $158.92 | $151.32 | 22,195 |
| 2018-09-26 | $160.66 | $160.66 | $158.81 | $158.84 | $151.24 | 24,329 |
| 2018-09-25 | $160.25 | $160.64 | $160.15 | $160.25 | $152.59 | 37,551 |
| 2018-09-24 | $161.26 | $161.26 | $159.44 | $160.15 | $152.49 | 29,563 |
| 2018-09-21 | $162.36 | $162.86 | $161.17 | $161.21 | $153.50 | 33,594 |
| 2018-09-20 | $161.39 | $162.12 | $160.96 | $162.12 | $154.37 | 27,525 |
| 2018-09-19 | $161.63 | $162.22 | $160.47 | $160.71 | $153.03 | 28,703 |
| 2018-09-18 | $161.53 | $162.23 | $161.43 | $161.77 | $154.03 | 20,476 |
| 2018-09-17 | $163.04 | $163.07 | $161.20 | $161.35 | $153.63 | 31,909 |
| 2018-09-14 | $162.14 | $163.23 | $161.84 | $163.04 | $155.24 | 36,323 |
| 2018-09-13 | $162.65 | $162.65 | $161.63 | $161.86 | $154.12 | 24,615 |
| 2018-09-12 | $162.36 | $162.36 | $160.78 | $161.90 | $154.16 | 36,394 |
| 2018-09-11 | $162.30 | $162.96 | $161.53 | $162.40 | $154.63 | 34,184 |
| 2018-09-10 | $162.83 | $163.24 | $162.21 | $162.33 | $154.57 | 18,824 |
| 2018-09-07 | $162.34 | $163.01 | $161.68 | $161.90 | $154.16 | 21,826 |
| 2018-09-06 | $163.96 | $164.21 | $162.59 | $162.59 | $154.82 | 29,186 |
| 2018-09-05 | $163.70 | $163.88 | $162.40 | $163.80 | $155.97 | 27,547 |
| 2018-09-04 | $164.48 | $164.57 | $162.78 | $163.92 | $156.08 | 32,200 |
| 2018-08-31 | $163.26 | $164.80 | $163.26 | $164.63 | $156.76 | 20,937 |
| 2018-08-30 | $163.92 | $164.72 | $163.39 | $163.80 | $155.97 | 24,708 |
| 2018-08-29 | $164.08 | $164.41 | $163.26 | $164.16 | $156.31 | 28,986 |
| 2018-08-28 | $164.43 | $164.63 | $163.24 | $163.87 | $156.03 | 36,947 |
| 2018-08-27 | $164.14 | $165.03 | $163.74 | $163.91 | $156.07 | 33,627 |
| 2018-08-24 | $163.45 | $163.84 | $163.24 | $163.61 | $155.79 | 24,879 |
| 2018-08-23 | $163.60 | $163.80 | $162.67 | $163.12 | $155.32 | 16,457 |
| 2018-08-22 | $163.21 | $163.73 | $163.04 | $163.55 | $155.73 | 25,115 |
| 2018-08-21 | $161.74 | $163.75 | $161.74 | $163.28 | $155.47 | 38,468 |
| 2018-08-20 | $161.26 | $161.64 | $160.36 | $161.29 | $153.58 | 33,924 |
| 2018-08-17 | $159.65 | $160.89 | $159.20 | $160.88 | $153.19 | 28,095 |
| 2018-08-16 | $159.03 | $160.29 | $159.03 | $159.81 | $152.17 | 29,225 |
| 2018-08-15 | $159.83 | $159.93 | $157.64 | $158.43 | $150.85 | 47,333 |
| 2018-08-14 | $158.92 | $160.45 | $158.69 | $160.25 | $152.58 | 39,488 |
| 2018-08-13 | $159.19 | $159.63 | $157.72 | $158.27 | $150.70 | 37,467 |
| 2018-08-10 | $158.57 | $159.96 | $158.38 | $159.22 | $151.61 | 31,705 |
| 2018-08-09 | $159.08 | $159.88 | $159.08 | $159.34 | $151.72 | 31,251 |
| 2018-08-08 | $159.44 | $159.44 | $158.21 | $159.18 | $151.57 | 28,644 |
| 2018-08-07 | $159.48 | $160.02 | $159.22 | $159.23 | $151.62 | 30,739 |
| 2018-08-06 | $157.81 | $159.18 | $157.81 | $158.97 | $151.37 | 29,092 |
| 2018-08-03 | $158.69 | $159.10 | $157.10 | $157.94 | $150.39 | 41,561 |
| 2018-08-02 | $156.48 | $158.64 | $156.31 | $158.45 | $150.87 | 22,931 |
| 2018-08-01 | $157.11 | $157.34 | $156.14 | $157.02 | $149.51 | 43,699 |
| 2018-07-31 | $155.48 | $157.64 | $155.48 | $157.13 | $149.62 | 38,002 |
| 2018-07-30 | $156.01 | $156.87 | $155.19 | $155.30 | $147.87 | 41,638 |
| 2018-07-27 | $159.06 | $159.18 | $155.72 | $156.08 | $148.62 | 44,928 |
| 2018-07-26 | $157.29 | $159.23 | $157.29 | $158.78 | $151.19 | 33,714 |
| 2018-07-25 | $156.74 | $157.01 | $155.85 | $156.96 | $149.45 | 34,225 |
| 2018-07-24 | $158.95 | $159.17 | $156.02 | $156.79 | $149.29 | 33,931 |
| 2018-07-23 | $158.06 | $158.58 | $157.42 | $158.21 | $150.64 | 36,501 |
| 2018-07-20 | $158.50 | $158.94 | $158.08 | $158.18 | $150.62 | 36,927 |
| 2018-07-19 | $157.44 | $158.77 | $156.89 | $158.65 | $151.06 | 35,858 |
| 2018-07-18 | $156.96 | $157.59 | $156.32 | $157.55 | $150.02 | 36,023 |
| 2018-07-17 | $156.00 | $157.24 | $155.96 | $156.97 | $149.46 | 28,032 |
| 2018-07-16 | $156.98 | $157.09 | $155.39 | $155.98 | $148.52 | 33,588 |
| 2018-07-13 | $156.92 | $157.69 | $156.64 | $156.66 | $149.17 | 24,044 |
| 2018-07-12 | $157.26 | $157.26 | $155.72 | $156.81 | $149.31 | 43,275 |
| 2018-07-11 | $156.87 | $157.63 | $156.34 | $156.34 | $148.86 | 35,997 |
| 2018-07-10 | $158.76 | $158.76 | $156.78 | $157.58 | $150.05 | 45,233 |
| 2018-07-09 | $158.03 | $158.35 | $157.58 | $158.34 | $150.77 | 45,821 |
| 2018-07-06 | $156.14 | $157.49 | $156.14 | $157.29 | $149.77 | 18,791 |
| 2018-07-05 | $154.98 | $156.00 | $154.09 | $156.00 | $148.54 | 34,467 |
| 2018-07-03 | $154.33 | $154.81 | $154.09 | $154.09 | $146.72 | 14,018 |
| 2018-07-02 | $151.60 | $153.81 | $151.12 | $153.78 | $146.43 | 31,669 |
| 2018-06-29 | $153.29 | $153.64 | $152.35 | $152.35 | $145.07 | 31,167 |
| 2018-06-28 | $151.98 | $152.95 | $151.48 | $152.69 | $145.39 | 23,336 |
| 2018-06-27 | $154.88 | $155.09 | $152.33 | $152.33 | $145.05 | 31,526 |
| 2018-06-26 | $153.81 | $155.04 | $153.35 | $154.62 | $147.23 | 27,438 |
| 2018-06-25 | $155.51 | $155.62 | $152.70 | $153.47 | $146.13 | 37,551 |
| 2018-06-22 | $156.93 | $156.93 | $155.32 | $155.95 | $148.49 | 34,144 |
| 2018-06-21 | $157.50 | $157.50 | $155.64 | $155.98 | $148.52 | 52,303 |
| 2018-06-20 | $157.00 | $157.65 | $156.44 | $157.55 | $150.02 | 37,533 |
| 2018-06-19 | $155.40 | $156.52 | $154.38 | $156.40 | $148.92 | 64,367 |
| 2018-06-18 | $154.92 | $156.50 | $154.69 | $156.50 | $149.02 | 34,016 |
| 2018-06-15 | $154.91 | $155.59 | $154.46 | $155.51 | $148.07 | 40,242 |
| 2018-06-14 | $155.39 | $155.65 | $154.57 | $155.54 | $148.10 | 45,773 |
| 2018-06-13 | $156.00 | $156.06 | $154.91 | $155.03 | $147.62 | 56,620 |
| 2018-06-12 | $155.89 | $156.32 | $155.40 | $155.87 | $148.42 | 44,157 |
| 2018-06-11 | $155.52 | $156.00 | $155.28 | $155.75 | $148.30 | 48,469 |
| 2018-06-08 | $154.92 | $155.51 | $154.85 | $155.38 | $147.95 | 35,354 |
| 2018-06-07 | $155.71 | $155.71 | $154.34 | $154.90 | $147.49 | 42,611 |
| 2018-06-06 | $154.65 | $155.47 | $154.24 | $155.42 | $147.99 | 42,253 |
| 2018-06-05 | $153.37 | $154.56 | $153.14 | $154.56 | $147.17 | 48,507 |
| 2018-06-04 | $152.30 | $153.35 | $151.97 | $153.30 | $145.97 | 45,027 |
| 2018-06-01 | $151.68 | $152.27 | $151.34 | $151.76 | $144.50 | 32,672 |
| 2018-05-31 | $152.26 | $152.44 | $150.52 | $150.74 | $143.53 | 41,276 |
| 2018-05-30 | $150.80 | $152.65 | $150.80 | $152.33 | $145.05 | 25,774 |
| 2018-05-29 | $149.44 | $150.40 | $148.78 | $150.11 | $142.93 | 39,661 |
| 2018-05-25 | $149.78 | $150.44 | $149.78 | $150.13 | $142.95 | 23,485 |
| 2018-05-24 | $150.10 | $150.53 | $149.00 | $150.21 | $143.03 | 32,351 |
| 2018-05-23 | $149.66 | $150.47 | $149.54 | $150.20 | $143.02 | 24,708 |
| 2018-05-22 | $151.57 | $151.63 | $149.99 | $150.02 | $142.85 | 36,543 |
| 2018-05-21 | $150.46 | $151.34 | $150.46 | $151.28 | $144.05 | 38,983 |
| 2018-05-18 | $149.81 | $150.10 | $149.56 | $149.94 | $142.77 | 21,037 |
| 2018-05-17 | $148.76 | $149.90 | $148.76 | $149.66 | $142.50 | 21,426 |
| 2018-05-16 | $147.20 | $149.15 | $147.05 | $148.58 | $141.48 | 27,522 |
| 2018-05-15 | $146.17 | $147.24 | $146.04 | $146.81 | $139.79 | 25,986 |
| 2018-05-14 | $147.82 | $148.15 | $146.72 | $146.87 | $139.85 | 26,191 |
| 2018-05-11 | $147.36 | $147.90 | $147.15 | $147.46 | $140.41 | 18,255 |
| 2018-05-10 | $146.76 | $147.65 | $146.48 | $147.27 | $140.23 | 28,680 |
| 2018-05-09 | $146.02 | $146.79 | $145.34 | $146.49 | $139.49 | 28,498 |
| 2018-05-08 | $144.35 | $145.68 | $144.35 | $145.68 | $138.71 | 33,189 |
| 2018-05-07 | $143.79 | $145.06 | $143.61 | $144.36 | $137.46 | 29,231 |
| 2018-05-04 | $141.02 | $143.99 | $140.86 | $143.28 | $136.43 | 21,982 |
| 2018-05-03 | $142.04 | $142.08 | $140.20 | $141.49 | $134.72 | 26,676 |
| 2018-05-02 | $142.06 | $143.27 | $141.84 | $142.41 | $135.60 | 28,657 |
| 2018-05-01 | $141.44 | $142.31 | $139.98 | $142.14 | $135.34 | 29,279 |
| 2018-04-30 | $143.23 | $143.52 | $141.59 | $141.59 | $134.82 | 24,200 |
| 2018-04-27 | $143.44 | $143.54 | $142.37 | $142.83 | $136.00 | 23,643 |
| 2018-04-26 | $143.11 | $143.56 | $142.45 | $143.12 | $136.28 | 15,167 |
| 2018-04-25 | $142.83 | $143.18 | $141.84 | $142.62 | $135.80 | 123,131 |
| 2018-04-24 | $144.45 | $144.75 | $141.98 | $143.04 | $136.20 | 29,440 |
| 2018-04-23 | $143.99 | $144.54 | $143.16 | $143.71 | $136.84 | 29,011 |
| 2018-04-20 | $144.16 | $144.46 | $143.35 | $143.66 | $136.79 | 24,798 |
| 2018-04-19 | $145.41 | $145.51 | $144.10 | $144.61 | $137.70 | 16,100 |
| 2018-04-18 | $145.51 | $146.39 | $145.51 | $145.71 | $138.74 | 21,158 |
| 2018-04-17 | $144.55 | $145.60 | $144.45 | $145.35 | $138.40 | 18,621 |
| 2018-04-16 | $143.04 | $144.12 | $142.65 | $143.87 | $136.99 | 26,660 |
| 2018-04-13 | $143.60 | $143.60 | $141.93 | $142.27 | $135.47 | 54,362 |
| 2018-04-12 | $142.73 | $143.36 | $142.69 | $142.80 | $135.97 | 31,173 |
| 2018-04-11 | $141.08 | $142.42 | $141.08 | $142.03 | $135.24 | 22,277 |
| 2018-04-10 | $140.73 | $142.23 | $140.40 | $141.84 | $135.06 | 17,875 |
| 2018-04-09 | $140.39 | $140.98 | $139.16 | $139.20 | $132.54 | 20,555 |
| 2018-04-06 | $141.26 | $142.11 | $138.40 | $139.49 | $132.82 | 31,898 |
| 2018-04-05 | $141.38 | $142.13 | $140.91 | $142.10 | $135.31 | 16,251 |
| 2018-04-04 | $137.24 | $140.96 | $137.24 | $140.59 | $133.87 | 33,454 |
| 2018-04-03 | $137.65 | $139.15 | $137.37 | $138.90 | $132.26 | 13,532 |
| 2018-04-02 | $139.75 | $140.00 | $135.97 | $136.87 | $130.33 | 36,232 |
| 2018-03-29 | $139.33 | $140.97 | $139.26 | $140.12 | $133.42 | 26,178 |
| 2018-03-28 | $138.69 | $139.41 | $138.07 | $138.75 | $132.12 | 37,300 |
| 2018-03-27 | $141.20 | $141.20 | $137.98 | $138.44 | $131.82 | 111,462 |
| 2018-03-26 | $139.59 | $140.85 | $138.24 | $140.78 | $134.05 | 35,259 |
| 2018-03-23 | $141.05 | $141.26 | $137.78 | $137.85 | $131.26 | 55,520 |
| 2018-03-22 | $142.79 | $143.56 | $140.80 | $140.80 | $134.07 | 44,151 |
| 2018-03-21 | $143.07 | $144.66 | $143.07 | $143.95 | $137.07 | 18,095 |
| 2018-03-20 | $143.37 | $143.67 | $142.78 | $143.16 | $136.31 | 16,418 |
| 2018-03-19 | $144.08 | $144.30 | $141.71 | $143.26 | $136.41 | 19,837 |
| 2018-03-16 | $143.60 | $144.75 | $143.25 | $144.48 | $137.57 | 17,936 |
| 2018-03-15 | $144.46 | $144.46 | $142.91 | $143.41 | $136.55 | 20,246 |
| 2018-03-14 | $145.46 | $145.46 | $143.86 | $143.92 | $137.04 | 97,844 |
| 2018-03-13 | $145.94 | $145.95 | $144.60 | $144.83 | $137.90 | 11,664 |
| 2018-03-12 | $145.00 | $145.81 | $144.72 | $145.33 | $138.38 | 24,613 |
| 2018-03-09 | $143.41 | $144.73 | $142.67 | $144.67 | $137.75 | 17,418 |
| 2018-03-08 | $143.12 | $143.41 | $141.74 | $142.29 | $135.49 | 15,145 |
| 2018-03-07 | $140.65 | $142.81 | $140.65 | $142.63 | $135.81 | 16,749 |
| 2018-03-06 | $140.63 | $141.66 | $139.23 | $141.56 | $134.79 | 13,215 |
| 2018-03-05 | $138.31 | $140.62 | $138.17 | $140.24 | $133.53 | 16,484 |
| 2018-03-02 | $135.60 | $139.26 | $135.60 | $138.95 | $132.31 | 15,278 |
| 2018-03-01 | $137.02 | $138.26 | $135.40 | $136.74 | $130.20 | 22,402 |
| 2018-02-28 | $140.13 | $140.13 | $137.29 | $137.29 | $130.73 | 24,748 |
| 2018-02-27 | $141.96 | $142.57 | $139.92 | $139.96 | $133.27 | 28,265 |
| 2018-02-26 | $141.44 | $142.14 | $140.41 | $141.98 | $135.19 | 26,239 |
| 2018-02-23 | $140.06 | $140.96 | $139.68 | $140.89 | $134.15 | 36,016 |
| 2018-02-22 | $140.00 | $140.89 | $139.24 | $139.24 | $132.58 | 15,834 |
| 2018-02-21 | $139.16 | $141.40 | $139.16 | $139.36 | $132.70 | 16,776 |
| 2018-02-20 | $139.39 | $140.46 | $138.75 | $139.05 | $132.40 | 25,292 |
| 2018-02-16 | $139.54 | $141.12 | $139.54 | $140.41 | $133.70 | 18,284 |
| 2018-02-15 | $139.55 | $139.81 | $138.18 | $139.57 | $132.90 | 30,977 |
| 2018-02-14 | $135.04 | $138.67 | $134.82 | $138.51 | $131.89 | 29,800 |
| 2018-02-13 | $135.04 | $136.15 | $134.76 | $135.82 | $129.33 | 16,420 |
| 2018-02-12 | $134.59 | $136.28 | $133.13 | $135.62 | $129.14 | 35,570 |
| 2018-02-09 | $134.17 | $135.40 | $130.88 | $134.41 | $127.98 | 55,580 |
| 2018-02-08 | $136.98 | $136.98 | $133.09 | $133.09 | $126.73 | 42,113 |
| 2018-02-07 | $136.70 | $137.60 | $136.06 | $136.77 | $130.23 | 33,247 |
| 2018-02-06 | $132.97 | $137.37 | $131.44 | $136.74 | $130.20 | 68,986 |
| 2018-02-05 | $139.30 | $140.37 | $135.15 | $135.15 | $128.69 | 95,486 |
| 2018-02-02 | $142.77 | $142.77 | $140.31 | $140.43 | $133.72 | 35,718 |
| 2018-02-01 | $142.42 | $143.57 | $142.09 | $143.54 | $136.68 | 21,226 |
| 2018-01-31 | $144.29 | $144.67 | $142.42 | $142.87 | $136.04 | 42,687 |
| 2018-01-30 | $143.94 | $144.36 | $143.26 | $143.63 | $136.76 | 28,170 |
| 2018-01-29 | $145.52 | $145.99 | $145.11 | $145.11 | $138.17 | 26,422 |
| 2018-01-26 | $146.03 | $146.03 | $145.00 | $145.82 | $138.85 | 45,392 |
| 2018-01-25 | $145.69 | $145.69 | $144.16 | $145.36 | $138.41 | 24,254 |
| 2018-01-24 | $146.26 | $146.26 | $144.45 | $144.95 | $138.02 | 27,175 |
| 2018-01-23 | $145.57 | $146.07 | $144.71 | $145.78 | $138.81 | 37,941 |
| 2018-01-22 | $145.23 | $145.48 | $144.62 | $145.48 | $138.52 | 27,451 |
| 2018-01-19 | $143.28 | $145.32 | $143.28 | $145.24 | $138.30 | 30,715 |
| 2018-01-18 | $144.10 | $144.22 | $142.91 | $143.21 | $136.36 | 32,189 |
| 2018-01-17 | $143.63 | $144.75 | $143.12 | $144.35 | $137.45 | 26,774 |
| 2018-01-16 | $145.16 | $145.65 | $142.55 | $142.88 | $136.05 | 46,064 |
| 2018-01-12 | $144.07 | $145.11 | $143.82 | $144.40 | $137.50 | 27,213 |
| 2018-01-11 | $141.47 | $143.89 | $141.47 | $143.68 | $136.81 | 24,002 |
| 2018-01-10 | $141.09 | $141.45 | $140.59 | $141.15 | $134.40 | 39,581 |
| 2018-01-09 | $141.73 | $141.83 | $141.25 | $141.34 | $134.58 | 31,170 |
| 2018-01-08 | $141.05 | $141.65 | $139.98 | $141.49 | $134.72 | 38,940 |
| 2018-01-05 | $141.21 | $141.30 | $140.32 | $141.30 | $134.54 | 37,791 |
| 2018-01-04 | $141.23 | $141.35 | $140.32 | $140.76 | $134.03 | 37,592 |
| 2018-01-03 | $140.38 | $140.77 | $139.83 | $140.29 | $133.58 | 32,958 |
| 2018-01-02 | $139.88 | $140.64 | $139.54 | $140.25 | $133.54 | 51,848 |
| 2017-12-29 | $140.66 | $140.66 | $139.35 | $139.36 | $132.70 | 24,791 |
| 2017-12-28 | $139.98 | $140.38 | $139.71 | $140.37 | $133.66 | 23,636 |
| 2017-12-27 | $139.88 | $140.53 | $139.60 | $139.80 | $133.12 | 18,809 |
| 2017-12-26 | $139.88 | $140.16 | $139.73 | $139.76 | $133.08 | 43,433 |
| 2017-12-22 | $140.19 | $140.27 | $139.55 | $139.89 | $133.20 | 46,578 |
| 2017-12-21 | $139.94 | $140.67 | $139.93 | $140.23 | $133.52 | 36,165 |
| 2017-12-20 | $140.06 | $140.06 | $139.24 | $139.60 | $132.92 | 45,104 |
| 2017-12-19 | $140.90 | $140.90 | $139.25 | $139.27 | $132.61 | 18,215 |
| 2017-12-18 | $141.46 | $142.66 | $141.46 | $141.99 | $133.72 | 29,514 |
| 2017-12-15 | $138.82 | $140.75 | $138.58 | $140.09 | $131.93 | 23,176 |
| 2017-12-14 | $139.56 | $139.70 | $137.55 | $137.68 | $129.66 | 21,636 |
| 2017-12-13 | $138.72 | $139.96 | $138.72 | $139.37 | $131.25 | 14,634 |
| 2017-12-12 | $139.35 | $139.58 | $138.71 | $138.71 | $130.63 | 29,240 |
| 2017-12-11 | $139.78 | $139.78 | $138.77 | $139.00 | $130.90 | 28,971 |
| 2017-12-08 | $140.00 | $140.19 | $139.38 | $139.38 | $131.26 | 12,783 |
| 2017-12-07 | $138.71 | $140.02 | $138.71 | $139.43 | $131.31 | 26,141 |
| 2017-12-06 | $139.30 | $139.52 | $138.66 | $138.70 | $130.62 | 22,462 |
| 2017-12-05 | $141.20 | $141.20 | $139.37 | $139.41 | $131.29 | 15,622 |
| 2017-12-04 | $142.64 | $143.09 | $140.88 | $140.88 | $132.67 | 21,647 |
| 2017-12-01 | $141.72 | $141.72 | $136.80 | $140.67 | $132.48 | 39,002 |
| 2017-11-30 | $142.52 | $142.60 | $141.35 | $141.76 | $133.50 | 30,670 |
| 2017-11-29 | $141.15 | $142.08 | $141.15 | $141.76 | $133.50 | 27,176 |
| 2017-11-28 | $139.01 | $140.79 | $138.68 | $140.79 | $132.59 | 29,039 |
| 2017-11-27 | $139.42 | $139.51 | $138.41 | $138.42 | $130.36 | 26,744 |
| 2017-11-24 | $139.42 | $139.42 | $138.71 | $139.12 | $131.02 | 14,074 |
| 2017-11-22 | $139.45 | $139.78 | $138.94 | $139.00 | $130.90 | 18,993 |
| 2017-11-21 | $138.02 | $139.26 | $137.97 | $139.26 | $131.15 | 24,476 |
| 2017-11-20 | $136.80 | $137.40 | $136.45 | $137.40 | $129.40 | 22,363 |
| 2017-11-17 | $135.50 | $136.79 | $135.50 | $136.40 | $128.46 | 31,332 |
| 2017-11-16 | $134.20 | $136.23 | $134.20 | $135.83 | $127.92 | 25,535 |
| 2017-11-15 | $133.28 | $134.00 | $132.63 | $133.52 | $125.74 | 26,299 |
| 2017-11-14 | $133.90 | $134.32 | $133.67 | $134.18 | $126.36 | 25,455 |
| 2017-11-13 | $133.66 | $134.48 | $133.35 | $134.28 | $126.46 | 15,980 |
| 2017-11-10 | $133.94 | $134.60 | $133.94 | $134.06 | $126.25 | 16,510 |
| 2017-11-09 | $133.64 | $134.63 | $132.86 | $134.01 | $126.20 | 22,012 |
| 2017-11-08 | $133.81 | $134.72 | $133.22 | $134.52 | $126.69 | 24,066 |
| 2017-11-07 | $135.49 | $135.67 | $133.54 | $134.00 | $126.20 | 31,014 |
| 2017-11-06 | $135.38 | $135.90 | $135.07 | $135.43 | $127.54 | 20,454 |
| 2017-11-03 | $135.56 | $135.57 | $135.01 | $135.12 | $127.25 | 16,528 |
| 2017-11-02 | $135.79 | $136.42 | $135.11 | $135.98 | $128.06 | 26,138 |
| 2017-11-01 | $137.87 | $137.95 | $135.06 | $135.92 | $128.00 | 39,466 |
| 2017-10-31 | $135.90 | $137.23 | $135.90 | $136.81 | $128.84 | 20,299 |
| 2017-10-30 | $137.01 | $137.01 | $134.80 | $135.46 | $127.57 | 27,882 |
| 2017-10-27 | $136.67 | $137.46 | $136.11 | $137.41 | $129.41 | 33,601 |
| 2017-10-26 | $136.37 | $137.03 | $136.37 | $136.72 | $128.76 | 25,211 |
| 2017-10-25 | $136.51 | $136.51 | $134.95 | $136.07 | $128.14 | 18,518 |
| 2017-10-24 | $136.82 | $137.21 | $136.65 | $136.76 | $128.79 | 14,952 |
| 2017-10-23 | $137.18 | $137.18 | $136.26 | $136.35 | $128.41 | 20,709 |
| 2017-10-20 | $137.31 | $137.38 | $136.98 | $137.14 | $129.15 | 18,738 |
| 2017-10-19 | $135.95 | $136.33 | $135.28 | $136.33 | $128.39 | 19,486 |
| 2017-10-18 | $136.43 | $136.94 | $136.24 | $136.69 | $128.73 | 17,676 |
| 2017-10-17 | $136.13 | $136.54 | $135.58 | $135.75 | $127.84 | 30,896 |
| 2017-10-16 | $136.62 | $136.94 | $135.89 | $136.13 | $128.20 | 32,658 |
| 2017-10-13 | $136.69 | $136.80 | $136.16 | $136.23 | $128.30 | 17,393 |
| 2017-10-12 | $136.37 | $136.70 | $135.82 | $136.36 | $128.42 | 49,949 |
| 2017-10-11 | $136.99 | $137.05 | $136.43 | $136.59 | $128.63 | 21,347 |
| 2017-10-10 | $137.11 | $137.23 | $136.62 | $136.82 | $128.85 | 18,305 |
| 2017-10-09 | $137.41 | $137.68 | $136.38 | $136.40 | $128.46 | 15,392 |
| 2017-10-06 | $137.25 | $137.48 | $136.81 | $137.25 | $129.26 | 24,586 |
| 2017-10-05 | $137.67 | $137.80 | $137.24 | $137.42 | $129.42 | 22,797 |
| 2017-10-04 | $137.35 | $137.89 | $136.93 | $137.11 | $129.12 | 488,954 |
| 2017-10-03 | $137.75 | $137.85 | $136.89 | $137.85 | $129.82 | 32,854 |
| 2017-10-02 | $135.70 | $137.48 | $135.57 | $137.48 | $129.47 | 57,076 |
| 2017-09-29 | $135.37 | $135.79 | $135.12 | $135.60 | $127.70 | 23,003 |
| 2017-09-28 | $134.75 | $135.39 | $134.15 | $135.28 | $127.40 | 18,127 |
| 2017-09-27 | $132.81 | $135.16 | $132.50 | $134.85 | $127.00 | 55,230 |
| 2017-09-26 | $131.81 | $132.61 | $131.74 | $132.10 | $124.41 | 16,606 |
| 2017-09-25 | $131.09 | $131.66 | $130.57 | $131.45 | $123.79 | 28,534 |
| 2017-09-22 | $130.19 | $131.15 | $130.19 | $131.06 | $123.43 | 22,639 |
| 2017-09-21 | $130.46 | $130.61 | $129.98 | $130.16 | $122.58 | 19,973 |
| 2017-09-20 | $130.09 | $130.44 | $129.72 | $130.22 | $122.64 | 25,650 |
| 2017-09-19 | $130.17 | $130.17 | $129.57 | $129.79 | $122.23 | 18,791 |
| 2017-09-18 | $129.18 | $130.26 | $129.18 | $129.94 | $122.37 | 25,885 |
| 2017-09-15 | $127.99 | $128.93 | $127.99 | $128.91 | $121.40 | 26,688 |
| 2017-09-14 | $128.12 | $128.38 | $127.88 | $128.17 | $120.70 | 13,497 |
| 2017-09-13 | $127.75 | $128.51 | $127.69 | $128.39 | $120.91 | 8,972 |
| 2017-09-12 | $127.29 | $128.03 | $127.29 | $127.90 | $120.45 | 16,196 |
| 2017-09-11 | $126.66 | $127.19 | $126.66 | $126.97 | $119.57 | 22,524 |
| 2017-09-08 | $125.18 | $126.06 | $124.95 | $125.68 | $118.36 | 20,954 |
| 2017-09-07 | $125.89 | $126.13 | $125.00 | $125.47 | $118.16 | 16,184 |
| 2017-09-06 | $126.19 | $126.22 | $125.49 | $125.81 | $118.48 | 16,855 |
| 2017-09-05 | $126.81 | $126.93 | $125.04 | $125.50 | $118.19 | 36,725 |
| 2017-09-01 | $126.23 | $126.85 | $126.08 | $126.79 | $119.41 | 14,211 |
| 2017-08-31 | $125.00 | $126.02 | $124.92 | $125.68 | $118.36 | 36,374 |
| 2017-08-30 | $123.78 | $124.72 | $123.78 | $124.59 | $117.33 | 19,680 |
| 2017-08-29 | $123.02 | $124.11 | $122.83 | $123.95 | $116.73 | 55,595 |
| 2017-08-28 | $124.15 | $124.29 | $123.58 | $123.99 | $116.77 | 14,173 |
| 2017-08-25 | $123.78 | $124.11 | $123.34 | $123.89 | $116.67 | 16,752 |
| 2017-08-24 | $123.59 | $123.75 | $123.20 | $123.29 | $116.11 | 14,613 |
| 2017-08-23 | $122.80 | $123.53 | $122.80 | $123.12 | $115.95 | 16,138 |
| 2017-08-22 | $122.72 | $123.57 | $122.72 | $123.42 | $116.23 | 37,831 |
| 2017-08-21 | $122.25 | $122.51 | $121.82 | $122.38 | $115.25 | 23,713 |
| 2017-08-18 | $122.32 | $122.81 | $121.90 | $122.50 | $115.37 | 34,322 |
| 2017-08-17 | $124.61 | $125.11 | $122.65 | $122.70 | $115.55 | 24,422 |
| 2017-08-16 | $125.17 | $125.78 | $124.88 | $125.01 | $117.73 | 21,275 |
| 2017-08-15 | $126.40 | $126.40 | $124.88 | $125.07 | $117.79 | 30,528 |
| 2017-08-14 | $125.20 | $126.19 | $125.19 | $126.09 | $118.75 | 21,341 |
| 2017-08-11 | $124.25 | $124.59 | $123.92 | $124.23 | $116.99 | 29,641 |
| 2017-08-10 | $125.86 | $125.86 | $124.25 | $124.25 | $117.01 | 34,763 |
| 2017-08-09 | $126.62 | $126.83 | $125.67 | $126.18 | $118.83 | 53,444 |
| 2017-08-08 | $127.71 | $128.90 | $127.09 | $127.38 | $119.96 | 30,458 |
| 2017-08-07 | $128.07 | $128.12 | $127.20 | $127.81 | $120.37 | 30,749 |
| 2017-08-04 | $127.57 | $127.83 | $127.16 | $127.77 | $120.33 | 17,402 |
| 2017-08-03 | $128.06 | $128.14 | $127.12 | $127.20 | $119.79 | 69,499 |
| 2017-08-02 | $129.42 | $129.42 | $127.38 | $127.73 | $120.29 | 58,858 |
| 2017-08-01 | $129.83 | $129.83 | $128.66 | $129.46 | $121.92 | 23,729 |
| 2017-07-31 | $129.61 | $129.67 | $128.54 | $129.05 | $121.53 | 30,763 |
| 2017-07-28 | $129.21 | $129.44 | $128.80 | $129.29 | $121.76 | 18,438 |
| 2017-07-27 | $130.48 | $130.51 | $129.10 | $129.35 | $121.82 | 18,620 |
| 2017-07-26 | $131.07 | $131.07 | $129.98 | $130.14 | $122.56 | 16,383 |
| 2017-07-25 | $130.64 | $131.15 | $130.18 | $130.97 | $123.34 | 13,267 |
| 2017-07-24 | $129.77 | $129.78 | $129.25 | $129.76 | $122.20 | 58,265 |
| 2017-07-21 | $130.22 | $130.48 | $129.53 | $129.81 | $122.25 | 42,614 |
| 2017-07-20 | $130.44 | $130.65 | $130.05 | $130.42 | $122.82 | 23,240 |
| 2017-07-19 | $129.16 | $130.28 | $129.16 | $130.28 | $122.69 | 54,192 |
| 2017-07-18 | $128.81 | $128.95 | $128.28 | $128.83 | $121.33 | 21,035 |
| 2017-07-17 | $128.88 | $129.50 | $128.40 | $129.22 | $121.69 | 20,933 |
| 2017-07-14 | $128.41 | $129.23 | $128.41 | $128.80 | $121.30 | 44,002 |
| 2017-07-13 | $128.28 | $128.57 | $127.55 | $128.57 | $121.08 | 17,043 |
| 2017-07-12 | $127.88 | $128.94 | $127.88 | $128.29 | $120.82 | 18,600 |
| 2017-07-11 | $126.96 | $127.23 | $126.16 | $127.17 | $119.76 | 17,450 |
| 2017-07-10 | $127.29 | $127.91 | $126.70 | $127.01 | $119.61 | 23,652 |
| 2017-07-07 | $126.60 | $127.85 | $126.42 | $127.74 | $120.30 | 14,471 |
| 2017-07-06 | $127.20 | $127.46 | $126.11 | $126.32 | $118.96 | 23,840 |
| 2017-07-05 | $128.71 | $128.71 | $127.36 | $128.09 | $120.63 | 23,710 |
| 2017-07-03 | $128.31 | $129.23 | $128.31 | $128.95 | $121.44 | 21,901 |
| 2017-06-30 | $128.12 | $128.30 | $127.54 | $127.81 | $120.37 | 16,590 |
| 2017-06-29 | $129.07 | $129.07 | $126.53 | $127.87 | $120.42 | 20,028 |
| 2017-06-28 | $127.35 | $128.75 | $127.35 | $128.49 | $121.01 | 20,105 |
| 2017-06-27 | $127.40 | $127.96 | $126.61 | $126.61 | $119.24 | 30,248 |
| 2017-06-26 | $127.64 | $127.97 | $126.93 | $127.51 | $120.08 | 18,593 |
| 2017-06-23 | $126.29 | $127.48 | $126.06 | $127.40 | $119.98 | 29,101 |
| 2017-06-22 | $125.86 | $126.69 | $125.49 | $126.36 | $119.00 | 50,330 |
| 2017-06-21 | $126.75 | $126.98 | $125.71 | $125.80 | $118.47 | 344,762 |
| 2017-06-20 | $127.66 | $127.66 | $126.44 | $126.45 | $119.09 | 16,794 |
| 2017-06-19 | $127.97 | $128.20 | $127.45 | $127.97 | $120.52 | 16,022 |
| 2017-06-16 | $127.81 | $127.81 | $126.79 | $127.38 | $119.96 | 81,720 |
| 2017-06-15 | $127.38 | $128.30 | $127.38 | $127.68 | $120.24 | 21,104 |
| 2017-06-14 | $129.45 | $129.45 | $127.86 | $128.54 | $121.05 | 23,889 |
| 2017-06-13 | $129.34 | $129.62 | $128.93 | $129.19 | $121.67 | 23,640 |
| 2017-06-12 | $129.25 | $129.65 | $128.46 | $128.71 | $121.21 | 22,598 |
| 2017-06-09 | $128.49 | $129.86 | $128.22 | $128.99 | $121.48 | 26,399 |
| 2017-06-08 | $126.23 | $128.50 | $126.10 | $128.03 | $120.57 | 17,878 |
| 2017-06-07 | $126.23 | $126.56 | $125.84 | $126.28 | $118.93 | 19,159 |
| 2017-06-06 | $125.65 | $126.70 | $125.27 | $126.09 | $118.75 | 27,160 |
| 2017-06-05 | $127.11 | $127.19 | $126.22 | $126.23 | $118.88 | 22,554 |
| 2017-06-02 | $126.55 | $128.09 | $126.41 | $127.07 | $119.67 | 34,854 |
| 2017-06-01 | $124.64 | $126.34 | $124.00 | $126.30 | $118.94 | 18,056 |
| 2017-05-31 | $124.54 | $124.54 | $122.62 | $124.07 | $116.84 | 44,731 |
| 2017-05-30 | $124.58 | $124.87 | $123.87 | $124.20 | $116.97 | 18,593 |
| 2017-05-26 | $124.87 | $124.99 | $124.27 | $124.84 | $117.57 | 19,437 |
| 2017-05-25 | $125.47 | $125.59 | $124.54 | $124.90 | $117.63 | 19,524 |
| 2017-05-24 | $124.88 | $125.31 | $124.40 | $124.81 | $117.54 | 41,831 |
| 2017-05-23 | $124.69 | $124.89 | $123.70 | $124.71 | $117.45 | 28,003 |
| 2017-05-22 | $123.67 | $124.44 | $123.63 | $124.44 | $117.19 | 16,404 |
| 2017-05-19 | $123.07 | $124.16 | $123.07 | $123.36 | $116.18 | 46,841 |
| 2017-05-18 | $122.48 | $123.08 | $122.10 | $122.97 | $115.81 | 19,674 |
| 2017-05-17 | $123.98 | $124.24 | $122.54 | $122.58 | $115.44 | 38,706 |
| 2017-05-16 | $126.28 | $126.28 | $124.96 | $125.78 | $118.45 | 23,245 |
| 2017-05-15 | $125.32 | $126.46 | $125.32 | $125.78 | $118.45 | 41,974 |
| 2017-05-12 | $125.49 | $125.49 | $124.80 | $124.92 | $117.64 | 18,222 |
| 2017-05-11 | $126.51 | $126.51 | $124.84 | $125.89 | $118.56 | 28,350 |
| 2017-05-10 | $126.02 | $126.93 | $125.77 | $126.86 | $119.47 | 16,506 |
| 2017-05-09 | $126.17 | $126.55 | $125.80 | $126.22 | $118.87 | 41,467 |
| 2017-05-08 | $126.54 | $126.68 | $125.73 | $126.09 | $118.75 | 21,121 |
| 2017-05-05 | $126.44 | $126.47 | $125.69 | $126.45 | $119.09 | 10,559 |
| 2017-05-04 | $126.54 | $126.57 | $125.16 | $125.97 | $118.63 | 19,949 |
| 2017-05-03 | $126.41 | $126.47 | $125.60 | $126.11 | $118.76 | 27,029 |
| 2017-05-02 | $127.63 | $127.72 | $126.56 | $126.92 | $119.53 | 19,561 |
| 2017-05-01 | $127.39 | $127.73 | $126.51 | $127.38 | $119.96 | 19,924 |
| 2017-04-28 | $128.68 | $128.68 | $126.74 | $126.74 | $119.36 | 26,258 |
| 2017-04-27 | $128.95 | $129.23 | $128.05 | $128.40 | $120.92 | 18,237 |
| 2017-04-26 | $127.86 | $129.17 | $127.76 | $128.52 | $121.03 | 24,904 |
| 2017-04-25 | $127.69 | $128.37 | $127.69 | $127.72 | $120.28 | 30,478 |
| 2017-04-24 | $126.96 | $127.00 | $126.34 | $126.60 | $119.23 | 18,659 |
| 2017-04-21 | $125.28 | $125.30 | $124.71 | $125.13 | $117.84 | 230,974 |
| 2017-04-20 | $124.23 | $125.50 | $124.04 | $125.41 | $118.11 | 28,223 |
| 2017-04-19 | $123.54 | $124.52 | $123.44 | $123.68 | $116.48 | 62,280 |
| 2017-04-18 | $122.49 | $123.17 | $122.10 | $123.09 | $115.92 | 17,185 |
| 2017-04-17 | $121.93 | $122.97 | $121.55 | $122.92 | $115.76 | 19,432 |
| 2017-04-13 | $122.75 | $123.06 | $121.46 | $121.54 | $114.46 | 28,702 |
| 2017-04-12 | $124.58 | $124.58 | $122.80 | $122.97 | $115.81 | 14,673 |
| 2017-04-11 | $123.24 | $124.65 | $123.04 | $124.63 | $117.37 | 35,392 |
| 2017-04-10 | $123.29 | $124.39 | $123.00 | $123.61 | $116.41 | 26,437 |
| 2017-04-07 | $123.13 | $123.52 | $122.63 | $123.31 | $116.13 | 19,833 |
| 2017-04-06 | $122.10 | $123.37 | $121.78 | $123.27 | $116.09 | 24,368 |
| 2017-04-05 | $124.22 | $124.61 | $121.88 | $122.14 | $115.03 | 83,881 |
| 2017-04-04 | $123.35 | $123.86 | $122.93 | $123.37 | $116.18 | 25,092 |
| 2017-04-03 | $126.08 | $126.08 | $123.24 | $123.31 | $116.13 | 27,807 |
| 2017-03-31 | $125.55 | $126.13 | $125.11 | $125.63 | $118.31 | 35,222 |
| 2017-03-30 | $124.49 | $125.55 | $124.49 | $125.52 | $118.21 | 142,134 |
| 2017-03-29 | $123.90 | $124.45 | $123.64 | $124.31 | $117.07 | 85,329 |
| 2017-03-28 | $122.90 | $124.04 | $122.37 | $124.04 | $116.82 | 20,544 |
| 2017-03-27 | $121.86 | $123.17 | $121.09 | $122.90 | $115.74 | 30,803 |
| 2017-03-24 | $123.22 | $123.79 | $122.36 | $122.83 | $115.68 | 45,589 |
| 2017-03-23 | $122.00 | $123.61 | $122.00 | $122.89 | $115.73 | 129,113 |
| 2017-03-22 | $122.05 | $122.53 | $120.93 | $122.10 | $114.99 | 60,144 |
| 2017-03-21 | $126.28 | $126.38 | $122.29 | $122.44 | $115.31 | 37,401 |
| 2017-03-20 | $126.49 | $126.49 | $125.44 | $125.64 | $118.32 | 24,548 |
| 2017-03-17 | $126.22 | $126.57 | $125.10 | $126.33 | $118.97 | 16,685 |
| 2017-03-16 | $125.89 | $126.02 | $125.24 | $125.57 | $118.26 | 23,662 |
| 2017-03-15 | $124.03 | $125.75 | $124.00 | $125.44 | $118.13 | 24,923 |
| 2017-03-14 | $123.71 | $123.71 | $122.54 | $123.44 | $116.25 | 20,948 |
| 2017-03-13 | $123.42 | $124.31 | $123.42 | $124.01 | $116.79 | 30,869 |
| 2017-03-10 | $123.95 | $123.98 | $122.79 | $123.66 | $116.46 | 36,649 |
| 2017-03-09 | $123.54 | $123.95 | $122.87 | $122.98 | $115.82 | 36,808 |
| 2017-03-08 | $124.86 | $125.18 | $123.71 | $123.71 | $116.50 | 27,966 |
| 2017-03-07 | $125.03 | $125.39 | $124.49 | $124.53 | $117.28 | 43,048 |
| 2017-03-06 | $125.67 | $125.67 | $124.88 | $125.46 | $118.15 | 25,719 |
| 2017-03-03 | $126.68 | $127.10 | $125.73 | $126.34 | $118.98 | 31,721 |
| 2017-03-02 | $128.15 | $128.15 | $126.59 | $126.59 | $119.22 | 30,195 |
| 2017-03-01 | $127.35 | $128.44 | $127.35 | $128.09 | $120.63 | 43,817 |
| 2017-02-28 | $127.52 | $127.52 | $125.76 | $125.78 | $118.45 | 38,494 |
| 2017-02-27 | $126.79 | $127.91 | $126.43 | $127.86 | $120.41 | 52,789 |
| 2017-02-24 | $125.96 | $126.76 | $125.68 | $126.65 | $119.27 | 51,120 |
| 2017-02-23 | $128.10 | $128.10 | $126.20 | $126.80 | $119.41 | 44,130 |
| 2017-02-22 | $128.21 | $128.21 | $127.42 | $127.79 | $120.35 | 61,576 |
| 2017-02-21 | $127.78 | $128.25 | $127.56 | $128.19 | $120.72 | 38,174 |
| 2017-02-17 | $127.03 | $127.09 | $126.51 | $127.09 | $119.69 | 28,362 |
| 2017-02-16 | $127.56 | $127.61 | $126.42 | $127.31 | $119.90 | 40,478 |
| 2017-02-15 | $126.47 | $127.72 | $126.45 | $127.53 | $120.10 | 28,112 |
| 2017-02-14 | $126.16 | $126.92 | $125.89 | $126.79 | $119.41 | 35,540 |
| 2017-02-13 | $127.07 | $127.15 | $126.38 | $126.58 | $119.21 | 69,714 |
| 2017-02-10 | $125.98 | $126.44 | $125.41 | $126.24 | $118.89 | 38,574 |
| 2017-02-09 | $123.40 | $125.28 | $123.39 | $125.12 | $117.83 | 17,814 |
| 2017-02-08 | $123.12 | $123.38 | $122.19 | $123.17 | $116.00 | 50,175 |
| 2017-02-07 | $124.18 | $124.44 | $123.00 | $123.41 | $116.22 | 35,559 |
| 2017-02-06 | $124.65 | $124.70 | $123.54 | $123.80 | $116.59 | 54,806 |
| 2017-02-03 | $123.87 | $125.04 | $123.66 | $124.95 | $117.67 | 42,737 |
| 2017-02-02 | $123.70 | $123.79 | $122.66 | $122.97 | $115.81 | 35,861 |
| 2017-02-01 | $124.72 | $125.08 | $123.23 | $123.60 | $116.40 | 26,419 |
| 2017-01-31 | $122.51 | $124.01 | $122.30 | $123.71 | $116.50 | 33,251 |
| 2017-01-30 | $123.97 | $123.97 | $122.00 | $122.90 | $115.74 | 74,890 |
| 2017-01-27 | $125.31 | $125.31 | $124.08 | $124.44 | $117.19 | 26,041 |
| 2017-01-26 | $125.98 | $126.01 | $124.76 | $125.01 | $117.73 | 77,150 |
| 2017-01-25 | $125.42 | $125.89 | $125.38 | $125.75 | $118.43 | 69,420 |
| 2017-01-24 | $122.98 | $124.68 | $122.92 | $124.37 | $117.13 | 68,143 |
| 2017-01-23 | $122.86 | $123.05 | $121.93 | $122.58 | $115.44 | 48,304 |
| 2017-01-20 | $122.69 | $123.24 | $122.60 | $122.98 | $115.82 | 35,844 |
| 2017-01-19 | $123.80 | $123.83 | $122.00 | $122.40 | $115.27 | 69,315 |
| 2017-01-18 | $123.52 | $123.69 | $122.74 | $123.60 | $116.40 | 30,357 |
| 2017-01-17 | $124.61 | $124.61 | $122.95 | $123.12 | $115.95 | 65,753 |
| 2017-01-13 | $124.25 | $125.38 | $124.25 | $124.75 | $117.48 | 67,256 |
| 2017-01-12 | $125.14 | $125.17 | $122.43 | $123.86 | $116.65 | 43,609 |
| 2017-01-11 | $124.87 | $125.23 | $124.28 | $125.18 | $117.89 | 50,626 |
| 2017-01-10 | $123.72 | $124.96 | $123.54 | $124.78 | $117.51 | 39,007 |
| 2017-01-09 | $124.47 | $124.48 | $123.51 | $123.59 | $116.39 | 170,919 |
| 2017-01-06 | $126.00 | $126.00 | $124.69 | $124.69 | $117.43 | 50,236 |
| 2017-01-05 | $126.94 | $126.96 | $124.86 | $125.51 | $118.20 | 82,495 |
| 2017-01-04 | $125.82 | $127.35 | $125.82 | $127.26 | $119.85 | 74,130 |
| 2017-01-03 | $126.18 | $126.18 | $124.21 | $125.05 | $117.77 | 126,920 |
| 2016-12-30 | $125.50 | $125.50 | $124.09 | $124.51 | $117.26 | 36,316 |
| 2016-12-29 | $124.99 | $125.56 | $124.32 | $124.97 | $117.69 | 39,151 |
| 2016-12-28 | $126.38 | $126.38 | $124.43 | $124.65 | $117.39 | 72,447 |
| 2016-12-27 | $125.89 | $126.50 | $125.52 | $126.12 | $118.77 | 26,018 |
| 2016-12-23 | $125.10 | $125.39 | $124.80 | $125.37 | $118.07 | 31,449 |
| 2016-12-22 | $126.01 | $126.19 | $124.43 | $124.81 | $117.54 | 39,108 |
| 2016-12-21 | $127.93 | $128.08 | $127.27 | $127.27 | $118.73 | 21,120 |
| 2016-12-20 | $127.23 | $128.12 | $127.20 | $127.93 | $119.35 | 63,883 |
| 2016-12-19 | $126.34 | $127.05 | $126.09 | $126.68 | $118.18 | 35,624 |
| 2016-12-16 | $127.01 | $127.63 | $125.85 | $125.98 | $117.53 | 32,619 |
| 2016-12-15 | $126.11 | $127.41 | $125.51 | $126.64 | $118.14 | 35,880 |
| 2016-12-14 | $126.88 | $126.98 | $125.28 | $125.44 | $117.02 | 22,188 |
| 2016-12-13 | $127.87 | $128.21 | $126.52 | $127.00 | $118.48 | 56,885 |
| 2016-12-12 | $128.11 | $128.47 | $126.76 | $126.93 | $118.41 | 36,818 |
| 2016-12-09 | $128.59 | $128.59 | $127.74 | $128.31 | $119.70 | 58,789 |
| 2016-12-08 | $126.46 | $128.11 | $126.00 | $127.99 | $119.40 | 34,896 |
| 2016-12-07 | $124.75 | $126.09 | $124.12 | $125.93 | $117.48 | 57,646 |
| 2016-12-06 | $123.65 | $124.65 | $122.82 | $124.55 | $116.19 | 47,304 |
| 2016-12-05 | $122.22 | $123.27 | $122.22 | $123.26 | $114.99 | 26,567 |
| 2016-12-02 | $121.52 | $121.63 | $120.87 | $121.10 | $112.97 | 26,639 |
| 2016-12-01 | $121.85 | $122.37 | $120.55 | $121.04 | $112.92 | 37,593 |
| 2016-11-30 | $122.69 | $122.69 | $121.15 | $121.63 | $113.47 | 33,890 |
| 2016-11-29 | $121.96 | $122.52 | $121.76 | $121.85 | $113.67 | 66,084 |
| 2016-11-28 | $123.60 | $123.60 | $121.74 | $121.94 | $113.76 | 32,412 |
| 2016-11-25 | $123.02 | $123.42 | $123.02 | $123.36 | $115.08 | 21,948 |
| 2016-11-23 | $122.02 | $122.92 | $121.69 | $122.92 | $114.67 | 45,596 |
| 2016-11-22 | $121.22 | $122.17 | $120.90 | $122.14 | $113.94 | 34,955 |
| 2016-11-21 | $120.75 | $120.78 | $119.60 | $120.52 | $112.43 | 52,258 |
| 2016-11-18 | $120.21 | $120.21 | $119.50 | $120.05 | $111.99 | 24,613 |
| 2016-11-17 | $119.42 | $119.89 | $119.12 | $119.54 | $111.52 | 26,103 |
| 2016-11-16 | $118.61 | $119.14 | $118.55 | $118.93 | $110.95 | 14,267 |
| 2016-11-15 | $118.68 | $119.07 | $117.86 | $118.84 | $110.87 | 23,446 |
| 2016-11-14 | $118.02 | $119.50 | $117.99 | $118.51 | $110.56 | 20,626 |
| 2016-11-11 | $114.63 | $116.93 | $114.04 | $116.69 | $108.86 | 20,854 |
| 2016-11-10 | $112.84 | $114.45 | $112.23 | $113.87 | $106.23 | 69,146 |
| 2016-11-09 | $107.68 | $111.93 | $107.68 | $111.74 | $104.24 | 21,353 |
| 2016-11-08 | $108.01 | $108.83 | $107.36 | $108.50 | $101.22 | 10,244 |
| 2016-11-07 | $108.00 | $108.37 | $107.48 | $108.26 | $101.00 | 18,513 |
| 2016-11-04 | $105.20 | $106.64 | $105.20 | $105.71 | $98.62 | 10,172 |
| 2016-11-03 | $105.55 | $105.96 | $105.00 | $105.05 | $98.00 | 9,703 |
| 2016-11-02 | $106.42 | $106.42 | $105.45 | $105.48 | $98.40 | 16,660 |
| 2016-11-01 | $108.38 | $108.38 | $106.09 | $106.44 | $99.30 | 11,712 |
| 2016-10-31 | $107.68 | $107.93 | $106.97 | $107.84 | $100.60 | 14,076 |
| 2016-10-28 | $107.30 | $107.99 | $106.94 | $107.31 | $100.11 | 10,500 |
| 2016-10-27 | $109.02 | $109.02 | $107.39 | $107.41 | $100.20 | 14,475 |
| 2016-10-26 | $109.04 | $109.42 | $108.38 | $108.64 | $101.35 | 21,216 |
| 2016-10-25 | $110.53 | $110.53 | $109.31 | $109.39 | $102.05 | 11,843 |
| 2016-10-24 | $110.36 | $110.89 | $110.12 | $110.42 | $103.01 | 7,954 |
| 2016-10-21 | $109.14 | $109.76 | $108.89 | $109.57 | $102.22 | 6,879 |
| 2016-10-20 | $110.30 | $110.30 | $109.35 | $109.83 | $102.46 | 8,860 |
| 2016-10-19 | $110.41 | $110.90 | $109.80 | $110.53 | $103.11 | 12,207 |
| 2016-10-18 | $110.97 | $111.02 | $110.02 | $110.05 | $102.67 | 9,324 |
| 2016-10-17 | $110.00 | $110.28 | $109.72 | $109.72 | $102.36 | 9,426 |
| 2016-10-14 | $110.52 | $111.10 | $109.95 | $109.95 | $102.57 | 13,494 |
| 2016-10-13 | $110.57 | $110.68 | $109.69 | $109.99 | $102.61 | 10,413 |
| 2016-10-12 | $111.05 | $111.84 | $110.85 | $111.31 | $103.84 | 7,515 |
| 2016-10-11 | $112.76 | $112.76 | $110.69 | $111.14 | $103.69 | 13,796 |
| 2016-10-10 | $112.22 | $113.35 | $112.22 | $112.97 | $105.39 | 11,726 |
| 2016-10-07 | $113.01 | $113.10 | $111.30 | $111.84 | $104.34 | 14,778 |
| 2016-10-06 | $112.68 | $112.75 | $111.68 | $112.75 | $105.18 | 17,429 |
| 2016-10-05 | $112.64 | $113.27 | $112.64 | $112.81 | $105.24 | 14,755 |
| 2016-10-04 | $112.60 | $112.92 | $111.73 | $112.08 | $104.56 | 44,382 |
| 2016-10-03 | $112.50 | $112.62 | $112.11 | $112.62 | $105.06 | 38,232 |
| 2016-09-30 | $112.21 | $113.31 | $112.08 | $112.90 | $105.32 | 12,513 |
| 2016-09-29 | $112.99 | $113.00 | $111.73 | $111.80 | $104.30 | 20,289 |
| 2016-09-28 | $112.37 | $113.16 | $111.87 | $113.16 | $105.57 | 10,606 |
| 2016-09-27 | $112.18 | $112.18 | $111.62 | $111.94 | $104.43 | 10,417 |
| 2016-09-26 | $112.63 | $112.79 | $111.86 | $111.94 | $104.43 | 13,668 |
| 2016-09-23 | $113.80 | $113.80 | $113.30 | $113.30 | $105.70 | 8,629 |
| 2016-09-22 | $113.13 | $114.10 | $113.13 | $114.10 | $106.44 | 34,658 |
| 2016-09-21 | $111.12 | $112.42 | $111.06 | $112.26 | $104.73 | 33,735 |
| 2016-09-20 | $111.67 | $111.67 | $110.77 | $110.77 | $103.34 | 11,668 |
| 2016-09-19 | $111.03 | $111.74 | $110.63 | $111.15 | $103.69 | 17,730 |
| 2016-09-16 | $110.37 | $110.53 | $109.96 | $110.43 | $103.02 | 9,010 |
| 2016-09-15 | $109.32 | $110.65 | $109.19 | $110.52 | $103.10 | 6,808 |
| 2016-09-14 | $109.70 | $110.03 | $109.21 | $109.29 | $101.96 | 13,105 |
| 2016-09-13 | $110.92 | $110.92 | $109.04 | $109.69 | $102.33 | 12,491 |
| 2016-09-12 | $110.00 | $111.61 | $110.00 | $111.58 | $104.09 | 20,615 |
| 2016-09-09 | $112.95 | $112.95 | $110.17 | $110.17 | $102.78 | 22,046 |
| 2016-09-08 | $114.18 | $114.18 | $113.49 | $113.78 | $106.15 | 42,992 |
| 2016-09-07 | $113.48 | $114.10 | $113.25 | $114.10 | $106.44 | 11,934 |
| 2016-09-06 | $113.83 | $113.83 | $112.79 | $113.30 | $105.70 | 27,365 |
| 2016-09-02 | $113.05 | $113.58 | $112.84 | $113.58 | $105.96 | 10,327 |
| 2016-09-01 | $112.57 | $112.57 | $111.30 | $112.27 | $104.74 | 18,659 |
| 2016-08-31 | $112.75 | $112.75 | $111.62 | $112.48 | $104.93 | 16,722 |
| 2016-08-30 | $112.86 | $112.90 | $112.36 | $112.70 | $105.14 | 8,732 |
| 2016-08-29 | $112.24 | $112.87 | $112.00 | $112.65 | $105.09 | 12,658 |
| 2016-08-26 | $112.34 | $113.14 | $111.40 | $112.04 | $104.53 | 12,710 |
| 2016-08-25 | $111.83 | $112.52 | $111.83 | $112.33 | $104.79 | 15,546 |
| 2016-08-24 | $112.63 | $112.67 | $111.85 | $111.90 | $104.39 | 13,622 |
| 2016-08-23 | $112.69 | $112.92 | $112.54 | $112.65 | $105.09 | 10,390 |
| 2016-08-22 | $111.24 | $111.92 | $111.24 | $111.87 | $104.36 | 34,750 |
| 2016-08-19 | $111.45 | $111.61 | $110.98 | $111.51 | $104.03 | 8,131 |
| 2016-08-18 | $110.78 | $111.49 | $110.78 | $111.49 | $104.01 | 8,060 |
| 2016-08-17 | $110.97 | $110.97 | $110.33 | $110.82 | $103.38 | 14,128 |
| 2016-08-16 | $111.76 | $111.76 | $111.04 | $111.13 | $103.67 | 18,165 |
| 2016-08-15 | $111.18 | $112.00 | $111.18 | $111.79 | $104.29 | 8,922 |
| 2016-08-12 | $110.77 | $111.03 | $110.46 | $110.82 | $103.38 | 7,661 |
| 2016-08-11 | $110.96 | $111.21 | $110.80 | $110.98 | $103.53 | 8,228 |
| 2016-08-10 | $111.10 | $111.18 | $110.29 | $110.57 | $103.15 | 16,378 |
| 2016-08-09 | $111.23 | $111.23 | $111.00 | $111.06 | $103.61 | 7,482 |
| 2016-08-08 | $111.27 | $111.54 | $110.87 | $111.07 | $103.62 | 18,632 |
| 2016-08-05 | $110.81 | $111.46 | $110.24 | $111.30 | $103.83 | 7,673 |
| 2016-08-04 | $109.88 | $110.17 | $109.58 | $109.70 | $102.34 | 6,490 |
| 2016-08-03 | $108.91 | $109.66 | $108.83 | $109.66 | $102.30 | 7,317 |
| 2016-08-02 | $111.05 | $111.05 | $108.89 | $109.13 | $101.81 | 14,999 |
| 2016-08-01 | $110.61 | $111.11 | $110.08 | $110.71 | $103.28 | 25,422 |
| 2016-07-29 | $110.61 | $111.31 | $109.91 | $110.79 | $103.36 | 9,553 |
| 2016-07-28 | $110.73 | $110.80 | $110.46 | $110.64 | $103.22 | 10,850 |
| 2016-07-27 | $111.16 | $111.23 | $110.32 | $110.93 | $103.49 | 9,965 |
| 2016-07-26 | $110.28 | $110.73 | $109.88 | $110.69 | $103.26 | 27,806 |
| 2016-07-25 | $110.11 | $110.42 | $109.91 | $110.05 | $102.67 | 11,984 |
| 2016-07-22 | $109.81 | $110.62 | $109.51 | $110.46 | $103.05 | 14,560 |
| 2016-07-21 | $110.25 | $110.60 | $109.43 | $109.70 | $102.34 | 19,531 |
| 2016-07-20 | $109.83 | $110.67 | $109.67 | $110.40 | $102.99 | 16,019 |
| 2016-07-19 | $110.21 | $110.39 | $109.56 | $109.71 | $102.35 | 36,216 |
| 2016-07-18 | $110.44 | $110.82 | $110.10 | $110.39 | $102.98 | 20,530 |
| 2016-07-15 | $110.82 | $110.82 | $110.06 | $110.27 | $102.87 | 8,895 |
| 2016-07-14 | $110.90 | $110.92 | $110.06 | $110.06 | $102.67 | 45,401 |
| 2016-07-13 | $110.75 | $110.75 | $109.67 | $110.04 | $102.66 | 27,340 |
| 2016-07-12 | $109.52 | $110.66 | $109.38 | $110.24 | $102.84 | 15,218 |
| 2016-07-11 | $108.23 | $108.87 | $108.13 | $108.76 | $101.46 | 33,227 |
| 2016-07-08 | $106.16 | $107.61 | $106.00 | $107.46 | $100.25 | 24,121 |
| 2016-07-07 | $105.40 | $105.63 | $104.52 | $105.05 | $98.00 | 23,491 |
| 2016-07-06 | $103.96 | $104.99 | $103.65 | $104.85 | $97.81 | 69,612 |
| 2016-07-05 | $105.19 | $105.19 | $103.60 | $104.18 | $97.19 | 14,804 |
| 2016-07-01 | $105.79 | $105.95 | $105.24 | $105.70 | $98.61 | 31,377 |
| 2016-06-30 | $103.77 | $105.22 | $103.19 | $105.22 | $98.16 | 14,792 |
| 2016-06-29 | $102.26 | $103.36 | $102.26 | $103.32 | $96.39 | 92,521 |
| 2016-06-28 | $100.94 | $101.51 | $100.64 | $101.16 | $94.37 | 20,559 |
| 2016-06-27 | $102.06 | $102.06 | $99.41 | $99.78 | $93.08 | 39,096 |
| 2016-06-24 | $103.04 | $104.31 | $102.47 | $103.02 | $96.11 | 17,544 |
| 2016-06-23 | $106.10 | $107.03 | $106.10 | $107.03 | $99.85 | 10,041 |
| 2016-06-22 | $105.45 | $105.95 | $104.95 | $105.10 | $98.05 | 14,706 |
| 2016-06-21 | $105.43 | $105.54 | $104.76 | $105.40 | $98.33 | 18,628 |
| 2016-06-20 | $105.51 | $106.50 | $105.51 | $105.59 | $98.50 | 9,630 |
| 2016-06-17 | $104.46 | $104.72 | $103.92 | $104.33 | $97.33 | 12,902 |
| 2016-06-16 | $104.07 | $104.62 | $103.23 | $104.62 | $97.60 | 20,318 |
| 2016-06-15 | $105.29 | $105.53 | $104.61 | $104.68 | $97.66 | 6,624 |
| 2016-06-14 | $104.75 | $105.01 | $104.03 | $104.69 | $97.67 | 5,474 |
| 2016-06-13 | $105.49 | $105.89 | $104.78 | $104.78 | $97.74 | 6,644 |
| 2016-06-10 | $106.75 | $106.75 | $105.67 | $105.95 | $98.84 | 11,774 |
| 2016-06-09 | $107.91 | $107.91 | $106.99 | $107.41 | $100.20 | 10,594 |
| 2016-06-08 | $107.43 | $108.10 | $107.23 | $107.93 | $100.69 | 9,335 |
| 2016-06-07 | $106.96 | $107.38 | $106.52 | $107.01 | $99.83 | 10,101 |
| 2016-06-06 | $105.66 | $106.91 | $105.66 | $106.54 | $99.39 | 12,336 |
| 2016-06-03 | $105.77 | $105.77 | $104.71 | $105.44 | $98.36 | 38,689 |
| 2016-06-02 | $105.16 | $105.89 | $105.13 | $105.89 | $98.78 | 18,441 |
| 2016-06-01 | $104.43 | $105.56 | $104.26 | $105.51 | $98.43 | 6,063 |
| 2016-05-31 | $104.67 | $104.86 | $104.45 | $104.74 | $97.71 | 6,782 |
| 2016-05-27 | $103.53 | $104.39 | $103.49 | $104.23 | $97.24 | 7,654 |
| 2016-05-26 | $103.73 | $103.85 | $103.42 | $103.54 | $96.59 | 10,088 |
| 2016-05-25 | $103.51 | $103.91 | $103.24 | $103.67 | $96.71 | 52,912 |
| 2016-05-24 | $101.59 | $103.22 | $101.59 | $103.01 | $96.10 | 7,791 |
| 2016-05-23 | $101.46 | $101.46 | $100.88 | $100.88 | $94.11 | 7,564 |
| 2016-05-20 | $100.00 | $101.07 | $99.94 | $100.94 | $94.16 | 13,788 |
| 2016-05-19 | $99.76 | $99.99 | $98.79 | $99.69 | $93.00 | 11,071 |
| 2016-05-18 | $99.55 | $101.01 | $99.45 | $100.26 | $93.53 | 6,194 |
| 2016-05-17 | $101.24 | $101.72 | $99.48 | $99.87 | $93.17 | 13,401 |
| 2016-05-16 | $101.16 | $101.96 | $101.12 | $101.68 | $94.86 | 10,235 |
| 2016-05-13 | $101.30 | $101.60 | $100.53 | $100.56 | $93.81 | 7,986 |
| 2016-05-12 | $102.04 | $102.10 | $100.72 | $101.26 | $94.47 | 12,921 |
| 2016-05-11 | $102.90 | $102.90 | $101.68 | $101.68 | $94.86 | 7,438 |
| 2016-05-10 | $102.32 | $103.04 | $102.11 | $102.91 | $96.00 | 12,891 |
| 2016-05-09 | $102.04 | $102.69 | $102.00 | $102.03 | $95.18 | 7,362 |
| 2016-05-06 | $100.97 | $102.04 | $100.87 | $102.04 | $95.19 | 10,064 |
| 2016-05-05 | $102.27 | $102.27 | $101.26 | $101.49 | $94.68 | 18,327 |
| 2016-05-04 | $102.02 | $102.55 | $101.54 | $101.85 | $95.02 | 6,712 |
| 2016-05-03 | $103.29 | $103.29 | $101.91 | $102.40 | $95.53 | 14,275 |
| 2016-05-02 | $103.68 | $103.84 | $102.89 | $103.84 | $96.88 | 6,046 |
| 2016-04-29 | $103.70 | $103.82 | $102.45 | $103.04 | $96.13 | 12,352 |
| 2016-04-28 | $104.76 | $105.02 | $103.53 | $103.53 | $96.58 | 10,985 |
| 2016-04-27 | $104.71 | $105.24 | $104.30 | $105.03 | $97.98 | 7,546 |
| 2016-04-26 | $103.59 | $104.64 | $103.59 | $104.62 | $97.60 | 8,053 |
| 2016-04-25 | $103.91 | $104.20 | $102.97 | $103.18 | $96.26 | 7,991 |
| 2016-04-22 | $103.18 | $104.27 | $103.18 | $104.22 | $97.23 | 10,077 |
| 2016-04-21 | $103.89 | $104.05 | $102.88 | $103.12 | $96.20 | 6,991 |
| 2016-04-20 | $104.08 | $104.42 | $103.53 | $103.95 | $96.97 | 9,853 |
| 2016-04-19 | $104.06 | $104.25 | $103.45 | $103.92 | $96.95 | 12,132 |
| 2016-04-18 | $102.62 | $103.64 | $102.34 | $103.50 | $96.56 | 14,401 |
| 2016-04-15 | $102.35 | $102.82 | $102.35 | $102.71 | $95.82 | 10,090 |
| 2016-04-14 | $102.81 | $102.81 | $102.33 | $102.56 | $95.68 | 12,507 |
| 2016-04-13 | $101.16 | $102.81 | $101.16 | $102.81 | $95.91 | 8,556 |
| 2016-04-12 | $99.79 | $100.80 | $99.49 | $100.54 | $93.79 | 11,264 |
| 2016-04-11 | $100.14 | $100.85 | $99.59 | $99.59 | $92.91 | 11,897 |
| 2016-04-08 | $100.09 | $100.37 | $99.34 | $99.71 | $93.02 | 14,548 |
| 2016-04-07 | $100.01 | $100.19 | $98.92 | $99.19 | $92.53 | 17,459 |
| 2016-04-06 | $99.83 | $100.67 | $99.45 | $100.67 | $93.91 | 22,779 |
| 2016-04-05 | $100.15 | $100.70 | $99.82 | $99.92 | $93.22 | 13,798 |
| 2016-04-04 | $101.94 | $102.08 | $100.96 | $100.97 | $94.19 | 74,280 |
| 2016-04-01 | $100.96 | $102.07 | $100.96 | $102.02 | $95.17 | 33,278 |
| 2016-03-31 | $102.12 | $102.27 | $101.70 | $102.11 | $95.26 | 14,948 |
| 2016-03-30 | $102.17 | $102.17 | $101.53 | $101.75 | $94.92 | 15,038 |
| 2016-03-29 | $98.82 | $101.51 | $98.82 | $101.36 | $94.56 | 13,651 |
| 2016-03-28 | $99.22 | $99.27 | $98.17 | $98.93 | $92.29 | 54,804 |
| 2016-03-24 | $98.09 | $98.72 | $97.61 | $98.72 | $92.10 | 9,682 |
| 2016-03-23 | $99.59 | $99.62 | $98.47 | $98.47 | $91.86 | 12,205 |
| 2016-03-22 | $99.59 | $100.43 | $99.39 | $100.04 | $93.33 | 12,134 |
| 2016-03-21 | $100.54 | $100.55 | $99.98 | $100.32 | $93.59 | 17,574 |
| 2016-03-18 | $100.12 | $100.71 | $100.11 | $100.63 | $93.88 | 14,914 |
| 2016-03-17 | $97.98 | $100.00 | $97.49 | $99.69 | $93.00 | 25,437 |
| 2016-03-16 | $97.09 | $98.20 | $97.09 | $98.02 | $91.44 | 11,625 |
| 2016-03-15 | $98.02 | $98.02 | $97.23 | $97.32 | $90.79 | 8,836 |
| 2016-03-14 | $98.90 | $99.01 | $98.40 | $98.65 | $92.03 | 13,377 |
| 2016-03-11 | $98.41 | $99.14 | $98.27 | $99.14 | $92.49 | 5,635 |
| 2016-03-10 | $98.02 | $98.42 | $96.50 | $96.95 | $90.44 | 6,625 |
| 2016-03-09 | $97.61 | $97.88 | $97.57 | $97.65 | $91.10 | 7,415 |
| 2016-03-08 | $98.97 | $98.97 | $97.16 | $97.21 | $90.69 | 13,343 |
| 2016-03-07 | $98.27 | $99.34 | $98.27 | $99.30 | $92.64 | 10,619 |
| 2016-03-04 | $97.87 | $98.88 | $97.63 | $98.39 | $91.79 | 19,241 |
| 2016-03-03 | $96.83 | $97.81 | $96.83 | $97.81 | $91.25 | 13,298 |
| 2016-03-02 | $95.80 | $96.70 | $95.65 | $96.70 | $90.21 | 9,861 |
| 2016-03-01 | $94.69 | $95.79 | $94.42 | $95.79 | $89.36 | 17,314 |
| 2016-02-29 | $94.57 | $95.08 | $94.11 | $94.11 | $87.67 | 10,599 |
| 2016-02-26 | $94.57 | $94.72 | $94.02 | $94.36 | $87.90 | 10,670 |
| 2016-02-25 | $93.49 | $94.02 | $93.09 | $94.02 | $87.59 | 12,265 |
| 2016-02-24 | $91.37 | $93.16 | $90.98 | $93.15 | $86.78 | 12,345 |
| 2016-02-23 | $92.53 | $92.80 | $92.16 | $92.16 | $85.86 | 11,052 |
| 2016-02-22 | $92.82 | $93.16 | $92.44 | $92.82 | $86.47 | 30,629 |
| 2016-02-19 | $91.34 | $91.85 | $91.25 | $91.82 | $85.54 | 8,635 |
| 2016-02-18 | $91.71 | $91.84 | $91.15 | $91.37 | $85.12 | 13,772 |
| 2016-02-17 | $91.24 | $92.16 | $91.20 | $91.54 | $85.28 | 40,772 |
| 2016-02-16 | $89.62 | $90.60 | $89.27 | $90.48 | $84.29 | 59,658 |
| 2016-02-12 | $87.59 | $88.58 | $87.40 | $88.47 | $82.42 | 28,328 |
| 2016-02-11 | $86.42 | $87.37 | $86.00 | $87.10 | $81.14 | 28,367 |
| 2016-02-10 | $88.81 | $89.89 | $88.04 | $88.04 | $82.02 | 10,620 |
| 2016-02-09 | $87.55 | $88.87 | $87.55 | $88.36 | $82.31 | 18,362 |
| 2016-02-08 | $88.85 | $89.08 | $87.43 | $88.69 | $82.62 | 15,175 |
| 2016-02-05 | $91.46 | $91.46 | $89.55 | $89.55 | $83.42 | 9,350 |
| 2016-02-04 | $91.01 | $92.38 | $91.01 | $91.72 | $85.45 | 7,784 |
| 2016-02-03 | $91.73 | $91.73 | $89.50 | $91.13 | $84.90 | 9,875 |
| 2016-02-02 | $92.13 | $92.13 | $90.55 | $90.85 | $84.64 | 14,703 |
| 2016-02-01 | $92.44 | $93.35 | $91.93 | $92.82 | $86.47 | 26,361 |
| 2016-01-29 | $90.53 | $93.09 | $90.53 | $93.09 | $86.72 | 10,882 |
| 2016-01-28 | $90.91 | $90.91 | $90.04 | $90.04 | $83.88 | 9,285 |
| 2016-01-27 | $90.94 | $91.56 | $89.69 | $89.95 | $83.80 | 18,489 |
| 2016-01-26 | $89.57 | $91.38 | $89.57 | $91.25 | $85.01 | 9,888 |
| 2016-01-25 | $90.48 | $90.66 | $89.01 | $89.19 | $83.09 | 9,795 |
| 2016-01-22 | $90.53 | $91.22 | $90.08 | $90.87 | $84.65 | 20,466 |
| 2016-01-21 | $89.31 | $90.35 | $88.71 | $88.91 | $82.83 | 20,839 |
| 2016-01-20 | $87.76 | $89.96 | $85.87 | $89.32 | $83.21 | 52,999 |
| 2016-01-19 | $90.68 | $90.68 | $88.17 | $88.83 | $82.75 | 57,919 |
| 2016-01-15 | $89.29 | $89.96 | $87.77 | $89.85 | $83.70 | 28,441 |
| 2016-01-14 | $90.65 | $91.85 | $89.18 | $90.97 | $84.75 | 21,759 |
| 2016-01-13 | $92.56 | $92.69 | $89.32 | $89.85 | $83.70 | 31,862 |
| 2016-01-12 | $92.98 | $93.09 | $91.20 | $92.36 | $86.04 | 36,427 |
| 2016-01-11 | $92.25 | $92.56 | $91.24 | $92.40 | $86.08 | 45,954 |
| 2016-01-08 | $94.01 | $94.30 | $92.05 | $92.15 | $85.85 | 17,316 |
| 2016-01-07 | $95.08 | $95.22 | $93.64 | $93.75 | $87.34 | 22,732 |
| 2016-01-06 | $96.23 | $96.73 | $95.69 | $96.09 | $89.52 | 18,957 |
| 2016-01-05 | $97.07 | $97.35 | $96.60 | $97.25 | $90.60 | 22,851 |
| 2016-01-04 | $97.90 | $97.90 | $96.20 | $96.84 | $90.21 | 24,223 |
| 2015-12-31 | $100.17 | $100.41 | $99.15 | $99.15 | $92.37 | 30,076 |
| 2015-12-30 | $101.59 | $101.59 | $100.56 | $100.56 | $93.68 | 15,611 |
| 2015-12-29 | $101.09 | $101.62 | $100.70 | $101.54 | $94.59 | 22,091 |
| 2015-12-28 | $100.76 | $100.76 | $99.67 | $100.48 | $93.60 | 14,602 |
| 2015-12-24 | $100.99 | $101.24 | $100.62 | $100.91 | $94.01 | 29,018 |
| 2015-12-23 | $100.06 | $100.76 | $100.06 | $100.75 | $93.86 | 42,351 |
| 2015-12-22 | $98.75 | $99.72 | $98.15 | $99.59 | $92.78 | 29,099 |
| 2015-12-21 | $98.52 | $98.74 | $97.88 | $98.61 | $91.86 | 19,602 |
| 2015-12-18 | $99.31 | $99.31 | $97.77 | $97.77 | $91.08 | 29,324 |
| 2015-12-17 | $100.89 | $100.89 | $99.48 | $99.48 | $92.67 | 7,382 |
| 2015-12-16 | $101.00 | $101.80 | $100.57 | $101.73 | $93.60 | 19,266 |
| 2015-12-15 | $99.65 | $100.54 | $99.65 | $100.23 | $92.22 | 12,898 |
| 2015-12-14 | $99.72 | $99.72 | $98.73 | $98.82 | $90.92 | 5,374 |
| 2015-12-11 | $100.51 | $100.57 | $99.22 | $99.59 | $91.63 | 18,863 |
| 2015-12-10 | $101.32 | $101.86 | $100.72 | $101.30 | $93.20 | 10,449 |
| 2015-12-09 | $102.19 | $103.27 | $101.02 | $101.34 | $93.24 | 11,660 |
| 2015-12-08 | $102.20 | $102.97 | $101.91 | $102.58 | $94.38 | 14,216 |
| 2015-12-07 | $104.39 | $104.39 | $102.82 | $103.06 | $94.82 | 44,326 |
| 2015-12-04 | $103.67 | $104.63 | $103.53 | $104.62 | $96.26 | 13,538 |
| 2015-12-03 | $105.63 | $106.08 | $103.36 | $103.61 | $95.33 | 8,466 |
| 2015-12-02 | $106.39 | $106.43 | $105.15 | $105.29 | $96.87 | 38,601 |
| 2015-12-01 | $105.97 | $106.27 | $105.46 | $106.27 | $97.77 | 21,872 |
| 2015-11-30 | $106.49 | $106.49 | $105.48 | $105.52 | $97.08 | 23,219 |
| 2015-11-27 | $105.54 | $106.00 | $105.42 | $106.00 | $97.52 | 4,784 |
| 2015-11-25 | $105.04 | $105.62 | $104.83 | $105.59 | $97.15 | 8,055 |
| 2015-11-24 | $103.85 | $104.90 | $103.55 | $104.90 | $96.51 | 11,895 |
| 2015-11-23 | $103.92 | $104.66 | $103.78 | $104.19 | $95.86 | 13,815 |
| 2015-11-20 | $103.53 | $104.13 | $103.40 | $103.91 | $95.60 | 12,089 |
| 2015-11-19 | $102.92 | $103.42 | $102.80 | $103.01 | $94.77 | 13,024 |
| 2015-11-18 | $102.17 | $103.44 | $101.98 | $103.38 | $95.11 | 19,496 |
| 2015-11-17 | $102.35 | $102.74 | $101.68 | $101.79 | $93.65 | 8,194 |
| 2015-11-16 | $100.68 | $102.06 | $100.68 | $102.06 | $93.90 | 6,814 |
| 2015-11-13 | $101.32 | $101.59 | $100.67 | $100.83 | $92.77 | 8,455 |
| 2015-11-12 | $102.93 | $102.95 | $101.77 | $101.77 | $93.63 | 7,612 |
| 2015-11-11 | $104.45 | $104.45 | $103.50 | $103.50 | $95.22 | 7,865 |
| 2015-11-10 | $104.00 | $104.42 | $103.86 | $104.34 | $96.00 | 5,040 |
| 2015-11-09 | $105.45 | $105.49 | $103.84 | $104.24 | $95.91 | 11,329 |
| 2015-11-06 | $104.60 | $105.68 | $104.20 | $105.63 | $97.18 | 12,712 |
| 2015-11-05 | $104.91 | $105.31 | $104.23 | $105.26 | $96.84 | 14,000 |
| 2015-11-04 | $105.48 | $105.49 | $104.55 | $104.81 | $96.43 | 10,743 |
| 2015-11-03 | $104.54 | $105.57 | $104.50 | $105.20 | $96.79 | 16,031 |
| 2015-11-02 | $104.20 | $104.87 | $102.94 | $104.63 | $96.26 | 185,505 |
| 2015-10-30 | $103.12 | $103.31 | $102.67 | $102.73 | $94.52 | 13,715 |
| 2015-10-29 | $104.12 | $104.12 | $102.86 | $103.15 | $94.90 | 15,580 |
| 2015-10-28 | $101.87 | $104.13 | $101.69 | $104.13 | $95.80 | 36,520 |
| 2015-10-27 | $102.16 | $102.21 | $101.06 | $101.34 | $93.24 | 10,460 |
| 2015-10-26 | $103.15 | $103.15 | $102.42 | $102.54 | $94.34 | 10,640 |
| 2015-10-23 | $102.82 | $103.08 | $102.05 | $102.91 | $94.68 | 14,890 |
| 2015-10-22 | $101.55 | $102.39 | $101.35 | $101.99 | $93.84 | 5,973 |
| 2015-10-21 | $103.03 | $103.03 | $101.12 | $101.12 | $93.03 | 12,375 |
| 2015-10-20 | $102.41 | $103.01 | $102.22 | $102.67 | $94.46 | 7,310 |
| 2015-10-19 | $101.99 | $102.50 | $101.74 | $102.49 | $94.30 | 16,816 |
| 2015-10-16 | $102.49 | $102.49 | $101.64 | $102.29 | $94.11 | 11,469 |
| 2015-10-15 | $100.61 | $101.83 | $99.87 | $101.83 | $93.68 | 7,658 |
| 2015-10-14 | $101.51 | $101.77 | $100.17 | $100.54 | $92.50 | 70,293 |
| 2015-10-13 | $102.27 | $103.06 | $101.44 | $101.44 | $93.33 | 12,107 |
| 2015-10-12 | $102.73 | $102.81 | $102.33 | $102.65 | $94.44 | 11,297 |
| 2015-10-09 | $102.61 | $102.90 | $102.38 | $102.57 | $94.37 | 32,049 |
| 2015-10-08 | $101.41 | $102.44 | $100.98 | $102.44 | $94.25 | 5,637 |
| 2015-10-07 | $100.24 | $101.26 | $100.01 | $101.26 | $93.16 | 7,685 |
| 2015-10-06 | $100.03 | $100.48 | $99.37 | $99.64 | $91.67 | 6,373 |
| 2015-10-05 | $98.17 | $100.18 | $98.17 | $100.17 | $92.16 | 8,367 |
| 2015-10-02 | $95.83 | $97.50 | $94.88 | $97.50 | $89.70 | 56,793 |
| 2015-10-01 | $96.97 | $97.10 | $95.43 | $96.46 | $88.75 | 22,172 |
| 2015-09-30 | $96.37 | $96.97 | $96.16 | $96.97 | $89.22 | 15,387 |
| 2015-09-29 | $96.21 | $96.63 | $95.27 | $95.69 | $88.04 | 12,552 |
| 2015-09-28 | $98.17 | $98.17 | $96.11 | $96.19 | $88.50 | 21,258 |
| 2015-09-25 | $99.81 | $99.81 | $98.39 | $98.61 | $90.73 | 8,780 |
| 2015-09-24 | $98.40 | $98.96 | $97.82 | $98.84 | $90.94 | 20,179 |
| 2015-09-23 | $99.35 | $99.38 | $98.55 | $98.95 | $91.04 | 6,701 |
| 2015-09-22 | $99.39 | $99.71 | $98.61 | $99.02 | $91.10 | 19,553 |
| 2015-09-21 | $100.70 | $101.44 | $100.18 | $100.34 | $92.32 | 8,818 |
| 2015-09-18 | $100.74 | $101.02 | $99.88 | $99.90 | $91.91 | 13,466 |
| 2015-09-17 | $101.64 | $102.95 | $101.33 | $101.62 | $93.49 | 64,765 |
| 2015-09-16 | $100.54 | $101.59 | $100.54 | $101.53 | $93.41 | 37,541 |
| 2015-09-15 | $99.73 | $100.71 | $99.67 | $100.50 | $92.46 | 39,201 |
| 2015-09-14 | $100.05 | $100.05 | $99.37 | $99.38 | $91.43 | 10,264 |
| 2015-09-11 | $99.04 | $99.74 | $98.80 | $99.66 | $91.69 | 6,509 |
| 2015-09-10 | $99.06 | $100.12 | $99.00 | $99.53 | $91.57 | 9,177 |
| 2015-09-09 | $101.14 | $101.14 | $99.34 | $99.34 | $91.40 | 9,609 |
| 2015-09-08 | $99.51 | $100.42 | $99.46 | $100.30 | $92.28 | 11,687 |
| 2015-09-04 | $98.35 | $99.00 | $98.00 | $98.65 | $90.76 | 14,941 |
| 2015-09-03 | $99.52 | $100.15 | $99.20 | $99.20 | $91.27 | 11,423 |
| 2015-09-02 | $98.70 | $98.93 | $97.77 | $98.92 | $91.01 | 7,984 |
Vanguard S&P Small-Cap 600 ETF (VIOO) News Headlines
Recent Vanguard S&P Small-Cap 600 ETF (VIOO) News
Similar Companies to Vanguard S&P Small-Cap 600 ETF (VIOO) 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 | -- | -- | -- |