Vanguard S&P Small-Cap 600 Value ETF (VIOV) Exchange: NYSE ARCA
Data as of April 25, 2024
$82.75 ($-1.39) -1.65%
Vanguard S&P Small-Cap 600 Value ETF - Daily Information
Click for more stock information on Vanguard S&P Small-Cap 600 Value ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $83.56 |
| Previous Close | $82.75 |
| High | $83.96 |
| Low | $82.43 |
| Adjusted Open | $83.56 |
| Previous Adjusted Close | $82.75 |
| Adjusted High | $83.96 |
| Adjusted Low | $82.43 |
About Vanguard S&P Small-Cap 600 Value ETF (VIOV)
The Fund employs an indexing investment approach designed to track the performance of the S&P SmallCap 600® Value Index, which represents the value companies, as determined by the index sponsor, of the S&P SmallCap 600 Index. The Index measures the performance of small-capitalization value 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 Value ETF (VIOV)
Historical Stock Data for Vanguard S&P Small-Cap 600 Value ETF (VIOV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $83.56 | $83.96 | $82.43 | $82.75 | $82.75 | 43,502 |
| 2024-04-11 | $84.09 | $84.42 | $83.32 | $84.14 | $84.14 | 67,880 |
| 2024-04-10 | $84.77 | $84.86 | $83.34 | $83.83 | $83.83 | 92,727 |
| 2024-04-09 | $86.13 | $86.85 | $86.10 | $86.73 | $86.73 | 52,375 |
| 2024-04-08 | $85.66 | $86.34 | $85.66 | $86.04 | $86.04 | 53,045 |
| 2024-04-05 | $84.98 | $85.63 | $84.78 | $85.23 | $85.23 | 35,688 |
| 2024-04-04 | $86.90 | $87.07 | $85.07 | $85.27 | $85.27 | 39,510 |
| 2024-04-03 | $85.12 | $86.12 | $85.12 | $85.87 | $85.87 | 40,068 |
| 2024-04-02 | $86.32 | $86.32 | $85.26 | $85.59 | $85.59 | 96,469 |
| 2024-04-01 | $88.52 | $88.52 | $87.13 | $87.13 | $87.13 | 74,404 |
| 2024-03-28 | $88.22 | $88.86 | $88.10 | $88.42 | $88.42 | 57,175 |
| 2024-03-27 | $86.36 | $88.04 | $86.28 | $88.00 | $88.00 | 51,540 |
| 2024-03-26 | $86.34 | $86.51 | $85.50 | $85.59 | $85.59 | 122,403 |
| 2024-03-25 | $85.83 | $86.60 | $85.74 | $85.74 | $85.74 | 44,723 |
| 2024-03-22 | $87.08 | $87.36 | $85.77 | $85.82 | $85.82 | 37,430 |
| 2024-03-21 | $86.72 | $87.59 | $86.72 | $87.36 | $87.16 | 46,624 |
| 2024-03-20 | $84.31 | $86.85 | $84.31 | $86.36 | $86.36 | 45,626 |
| 2024-03-19 | $83.93 | $84.94 | $83.93 | $84.74 | $84.74 | 25,270 |
| 2024-03-18 | $84.81 | $84.87 | $84.11 | $84.34 | $84.34 | 49,568 |
| 2024-03-15 | $84.14 | $85.08 | $84.13 | $84.80 | $84.80 | 56,622 |
| 2024-03-14 | $85.57 | $85.57 | $83.69 | $84.41 | $84.41 | 55,593 |
| 2024-03-13 | $85.67 | $86.45 | $85.65 | $85.85 | $85.85 | 43,084 |
| 2024-03-12 | $86.23 | $86.29 | $85.46 | $85.81 | $85.81 | 39,587 |
| 2024-03-11 | $86.07 | $86.67 | $85.95 | $86.26 | $86.26 | 39,291 |
| 2024-03-08 | $87.00 | $87.51 | $86.16 | $86.53 | $86.53 | 57,123 |
| 2024-03-07 | $86.00 | $86.74 | $86.00 | $86.17 | $86.17 | 58,607 |
| 2024-03-06 | $85.84 | $86.20 | $85.07 | $85.47 | $85.47 | 75,469 |
| 2024-03-05 | $84.88 | $86.11 | $84.88 | $85.40 | $85.40 | 43,673 |
| 2024-03-04 | $86.09 | $86.20 | $85.27 | $85.36 | $85.36 | 64,296 |
| 2024-03-01 | $85.79 | $85.99 | $84.82 | $85.92 | $85.92 | 66,473 |
| 2024-02-29 | $85.89 | $86.71 | $85.33 | $85.61 | $85.61 | 36,612 |
| 2024-02-28 | $84.72 | $85.71 | $84.72 | $85.02 | $85.02 | 43,213 |
| 2024-02-27 | $85.23 | $85.80 | $85.23 | $85.59 | $85.59 | 51,866 |
| 2024-02-26 | $84.86 | $85.40 | $84.47 | $84.69 | $84.69 | 44,001 |
| 2024-02-23 | $84.77 | $85.61 | $84.40 | $85.00 | $85.00 | 55,644 |
| 2024-02-22 | $85.08 | $85.08 | $84.53 | $84.85 | $84.85 | 192,041 |
| 2024-02-21 | $84.82 | $85.11 | $84.39 | $84.88 | $84.88 | 25,882 |
| 2024-02-20 | $85.09 | $85.77 | $84.96 | $85.27 | $85.27 | 44,859 |
| 2024-02-16 | $85.93 | $86.96 | $85.69 | $86.10 | $86.10 | 59,634 |
| 2024-02-15 | $85.27 | $87.15 | $85.27 | $87.01 | $87.01 | 94,504 |
| 2024-02-14 | $84.14 | $84.86 | $83.45 | $84.65 | $84.65 | 38,146 |
| 2024-02-13 | $83.79 | $84.26 | $82.46 | $82.99 | $82.99 | 58,399 |
| 2024-02-12 | $84.67 | $86.80 | $84.67 | $86.44 | $86.44 | 58,641 |
| 2024-02-09 | $83.79 | $84.63 | $83.29 | $84.50 | $84.50 | 57,790 |
| 2024-02-08 | $82.63 | $83.85 | $82.38 | $83.75 | $83.75 | 48,728 |
| 2024-02-07 | $83.45 | $83.45 | $82.42 | $82.70 | $82.70 | 50,770 |
| 2024-02-06 | $82.52 | $83.55 | $82.30 | $83.25 | $83.25 | 60,421 |
| 2024-02-05 | $83.09 | $83.10 | $81.91 | $82.64 | $82.64 | 108,337 |
| 2024-02-02 | $83.53 | $84.62 | $83.13 | $84.09 | $84.09 | 78,996 |
| 2024-02-01 | $84.22 | $84.77 | $82.70 | $84.60 | $84.60 | 101,571 |
| 2024-01-31 | $85.84 | $86.60 | $83.66 | $83.66 | $83.66 | 205,404 |
| 2024-01-30 | $86.36 | $86.79 | $85.99 | $86.10 | $86.10 | 107,785 |
| 2024-01-29 | $85.93 | $86.82 | $85.46 | $86.82 | $86.82 | 51,604 |
| 2024-01-26 | $86.33 | $86.66 | $85.71 | $85.96 | $85.96 | 61,555 |
| 2024-01-25 | $86.16 | $86.30 | $84.99 | $85.83 | $85.83 | 55,123 |
| 2024-01-24 | $86.47 | $86.50 | $84.77 | $84.95 | $84.95 | 61,972 |
| 2024-01-23 | $86.60 | $86.97 | $85.32 | $85.49 | $85.49 | 59,796 |
| 2024-01-22 | $84.59 | $86.02 | $84.59 | $85.90 | $85.90 | 72,485 |
| 2024-01-19 | $83.45 | $84.06 | $82.49 | $83.99 | $83.99 | 47,854 |
| 2024-01-18 | $82.94 | $83.15 | $82.14 | $83.05 | $83.05 | 58,967 |
| 2024-01-17 | $82.35 | $82.99 | $81.76 | $82.31 | $82.31 | 87,305 |
| 2024-01-16 | $83.89 | $84.11 | $83.41 | $83.51 | $83.51 | 45,745 |
| 2024-01-12 | $85.92 | $86.36 | $84.44 | $84.66 | $84.66 | 41,402 |
| 2024-01-11 | $85.48 | $85.48 | $84.16 | $85.01 | $85.01 | 60,483 |
| 2024-01-10 | $85.50 | $86.06 | $84.90 | $85.92 | $85.92 | 45,786 |
| 2024-01-09 | $85.72 | $85.98 | $85.27 | $85.66 | $85.66 | 38,289 |
| 2024-01-08 | $85.37 | $86.84 | $85.00 | $86.75 | $86.75 | 58,729 |
| 2024-01-05 | $85.01 | $86.44 | $84.69 | $85.40 | $85.40 | 60,338 |
| 2024-01-04 | $85.48 | $86.03 | $85.39 | $85.39 | $85.39 | 55,051 |
| 2024-01-03 | $87.40 | $87.40 | $85.39 | $85.49 | $85.49 | 102,256 |
| 2024-01-02 | $87.89 | $89.32 | $87.63 | $88.27 | $88.27 | 144,408 |
| 2023-12-29 | $89.67 | $89.88 | $88.48 | $88.50 | $88.50 | 305,064 |
| 2023-12-28 | $89.65 | $90.16 | $89.30 | $89.92 | $89.92 | 115,508 |
| 2023-12-27 | $89.97 | $90.33 | $89.49 | $89.92 | $89.92 | 104,785 |
| 2023-12-26 | $88.77 | $89.83 | $88.59 | $89.58 | $89.58 | 66,449 |
| 2023-12-22 | $88.53 | $89.27 | $88.16 | $88.50 | $88.50 | 76,588 |
| 2023-12-21 | $87.40 | $88.12 | $87.07 | $88.12 | $88.12 | 52,409 |
| 2023-12-20 | $87.95 | $89.13 | $86.52 | $86.57 | $86.57 | 80,614 |
| 2023-12-19 | $87.54 | $89.03 | $87.43 | $88.84 | $88.15 | 81,812 |
| 2023-12-18 | $87.73 | $87.88 | $86.99 | $87.00 | $86.33 | 56,295 |
| 2023-12-15 | $88.54 | $88.70 | $87.00 | $87.38 | $86.70 | 97,112 |
| 2023-12-14 | $87.08 | $88.95 | $87.08 | $88.42 | $87.74 | 120,811 |
| 2023-12-13 | $82.77 | $85.80 | $82.08 | $85.63 | $84.97 | 72,269 |
| 2023-12-12 | $82.83 | $83.15 | $82.27 | $82.81 | $82.17 | 49,095 |
| 2023-12-11 | $82.44 | $83.04 | $82.30 | $83.01 | $82.37 | 29,404 |
| 2023-12-08 | $81.77 | $82.79 | $81.77 | $82.47 | $81.83 | 47,519 |
| 2023-12-07 | $81.11 | $82.08 | $80.82 | $82.08 | $81.45 | 36,886 |
| 2023-12-06 | $81.63 | $82.79 | $80.84 | $80.94 | $80.31 | 34,698 |
| 2023-12-05 | $82.26 | $82.26 | $80.92 | $81.10 | $80.47 | 74,977 |
| 2023-12-04 | $80.86 | $82.52 | $80.82 | $82.32 | $81.68 | 104,558 |
| 2023-12-01 | $78.45 | $81.35 | $78.23 | $81.18 | $80.55 | 49,851 |
| 2023-11-30 | $78.75 | $78.95 | $78.06 | $78.64 | $78.03 | 31,633 |
| 2023-11-29 | $78.65 | $79.82 | $78.42 | $78.47 | $77.86 | 45,154 |
| 2023-11-28 | $78.21 | $78.55 | $77.48 | $78.14 | $77.54 | 38,250 |
| 2023-11-27 | $78.20 | $78.44 | $77.69 | $78.27 | $77.66 | 65,740 |
| 2023-11-24 | $78.06 | $78.68 | $78.06 | $78.48 | $77.87 | 27,374 |
| 2023-11-22 | $78.18 | $78.70 | $77.95 | $78.11 | $77.51 | 47,826 |
| 2023-11-21 | $78.37 | $78.37 | $77.73 | $77.77 | $77.17 | 101,386 |
| 2023-11-20 | $78.51 | $78.92 | $78.01 | $78.79 | $78.18 | 49,935 |
| 2023-11-17 | $78.20 | $78.63 | $78.20 | $78.45 | $78.45 | 48,547 |
| 2023-11-16 | $78.69 | $78.81 | $77.31 | $77.59 | $77.59 | 53,007 |
| 2023-11-15 | $78.51 | $79.94 | $78.49 | $78.88 | $78.88 | 55,028 |
| 2023-11-14 | $76.74 | $78.64 | $76.74 | $78.54 | $78.54 | 241,515 |
| 2023-11-13 | $74.18 | $74.75 | $73.75 | $74.27 | $74.27 | 44,179 |
| 2023-11-10 | $74.19 | $74.76 | $73.52 | $74.49 | $74.49 | 79,601 |
| 2023-11-09 | $75.49 | $75.49 | $73.68 | $73.81 | $73.81 | 65,695 |
| 2023-11-08 | $75.70 | $75.81 | $74.78 | $74.96 | $74.96 | 42,266 |
| 2023-11-07 | $75.99 | $76.13 | $75.47 | $75.69 | $75.69 | 64,496 |
| 2023-11-06 | $77.07 | $77.07 | $75.90 | $76.25 | $76.25 | 42,276 |
| 2023-11-03 | $76.22 | $77.67 | $76.22 | $77.12 | $77.12 | 103,294 |
| 2023-11-02 | $73.39 | $74.87 | $73.39 | $74.82 | $74.82 | 54,793 |
| 2023-11-01 | $72.21 | $72.57 | $71.48 | $72.51 | $72.51 | 68,057 |
| 2023-10-31 | $71.70 | $72.34 | $71.64 | $72.12 | $72.12 | 67,341 |
| 2023-10-30 | $71.47 | $72.09 | $70.99 | $71.51 | $71.51 | 104,430 |
| 2023-10-27 | $72.05 | $72.10 | $70.68 | $70.88 | $70.88 | 147,279 |
| 2023-10-26 | $71.67 | $72.47 | $71.47 | $71.87 | $71.87 | 66,876 |
| 2023-10-25 | $71.92 | $72.07 | $71.35 | $71.48 | $71.48 | 41,881 |
| 2023-10-24 | $72.61 | $73.09 | $72.15 | $72.51 | $72.51 | 48,198 |
| 2023-10-23 | $72.65 | $73.28 | $72.21 | $72.21 | $72.21 | 56,965 |
| 2023-10-20 | $73.74 | $74.07 | $72.95 | $72.95 | $72.95 | 71,214 |
| 2023-10-19 | $74.78 | $75.38 | $73.68 | $73.81 | $73.81 | 46,253 |
| 2023-10-18 | $75.78 | $75.78 | $74.91 | $75.02 | $75.02 | 43,715 |
| 2023-10-17 | $74.81 | $77.00 | $74.81 | $76.44 | $76.44 | 45,428 |
| 2023-10-16 | $74.33 | $75.57 | $74.33 | $75.40 | $75.40 | 54,532 |
| 2023-10-13 | $75.14 | $75.14 | $73.73 | $73.82 | $73.82 | 44,741 |
| 2023-10-12 | $76.37 | $76.37 | $74.26 | $74.74 | $74.74 | 60,090 |
| 2023-10-11 | $76.21 | $76.79 | $75.70 | $76.25 | $76.25 | 54,670 |
| 2023-10-10 | $75.44 | $76.46 | $75.44 | $76.04 | $76.04 | 30,800 |
| 2023-10-09 | $74.14 | $75.44 | $74.14 | $75.18 | $75.18 | 37,204 |
| 2023-10-06 | $73.91 | $75.11 | $73.25 | $74.56 | $74.56 | 42,988 |
| 2023-10-05 | $74.40 | $74.70 | $73.83 | $74.30 | $74.30 | 46,040 |
| 2023-10-04 | $74.41 | $74.79 | $73.63 | $74.47 | $74.47 | 70,560 |
| 2023-10-03 | $75.45 | $75.56 | $74.13 | $74.36 | $74.36 | 48,979 |
| 2023-10-02 | $76.74 | $77.05 | $75.55 | $76.04 | $76.04 | 66,354 |
| 2023-09-29 | $77.99 | $78.00 | $76.87 | $77.05 | $77.05 | 38,991 |
| 2023-09-28 | $76.52 | $77.73 | $76.52 | $77.37 | $77.37 | 24,524 |
| 2023-09-27 | $76.72 | $77.30 | $76.22 | $76.72 | $76.29 | 26,326 |
| 2023-09-26 | $76.91 | $77.42 | $76.14 | $76.16 | $75.73 | 43,867 |
| 2023-09-25 | $76.85 | $77.69 | $76.76 | $77.43 | $77.00 | 32,980 |
| 2023-09-22 | $77.83 | $78.08 | $77.23 | $77.26 | $77.26 | 35,530 |
| 2023-09-21 | $78.38 | $78.38 | $77.64 | $77.67 | $77.67 | 34,395 |
| 2023-09-20 | $79.83 | $80.30 | $78.83 | $78.83 | $78.83 | 48,202 |
| 2023-09-19 | $79.51 | $79.92 | $79.27 | $79.38 | $79.38 | 19,332 |
| 2023-09-18 | $80.12 | $80.12 | $79.43 | $79.43 | $79.43 | 31,904 |
| 2023-09-15 | $80.27 | $80.47 | $79.53 | $80.08 | $80.08 | 28,346 |
| 2023-09-14 | $79.70 | $80.67 | $79.70 | $80.65 | $80.65 | 47,751 |
| 2023-09-13 | $79.58 | $79.80 | $78.87 | $79.06 | $79.06 | 40,479 |
| 2023-09-12 | $79.62 | $79.95 | $79.46 | $79.60 | $79.60 | 32,953 |
| 2023-09-11 | $80.10 | $80.43 | $79.68 | $79.68 | $79.68 | 25,623 |
| 2023-09-08 | $80.00 | $80.01 | $79.47 | $79.65 | $79.65 | 40,999 |
| 2023-09-07 | $80.17 | $80.38 | $79.66 | $79.94 | $79.94 | 22,535 |
| 2023-09-06 | $81.03 | $81.27 | $80.17 | $80.66 | $80.66 | 18,550 |
| 2023-09-05 | $83.01 | $83.01 | $80.87 | $80.93 | $80.93 | 36,810 |
| 2023-09-01 | $83.24 | $83.91 | $83.24 | $83.56 | $83.56 | 40,659 |
| 2023-08-31 | $82.95 | $83.30 | $82.65 | $82.69 | $82.69 | 23,279 |
| 2023-08-30 | $82.32 | $83.05 | $82.05 | $82.71 | $82.71 | 24,876 |
| 2023-08-29 | $81.42 | $82.50 | $81.42 | $82.44 | $82.44 | 26,553 |
| 2023-08-28 | $80.96 | $81.92 | $80.96 | $81.41 | $81.41 | 32,835 |
| 2023-08-25 | $81.07 | $81.37 | $79.91 | $80.57 | $80.57 | 24,370 |
| 2023-08-24 | $81.09 | $81.52 | $80.64 | $80.64 | $80.64 | 20,650 |
| 2023-08-23 | $80.56 | $81.45 | $80.27 | $81.31 | $81.31 | 21,861 |
| 2023-08-22 | $81.06 | $81.37 | $80.27 | $80.46 | $80.46 | 20,543 |
| 2023-08-21 | $81.52 | $81.74 | $80.60 | $80.81 | $80.81 | 25,882 |
| 2023-08-18 | $80.67 | $81.77 | $80.63 | $81.49 | $81.49 | 19,893 |
| 2023-08-17 | $82.14 | $82.37 | $81.21 | $81.28 | $81.28 | 22,625 |
| 2023-08-16 | $82.84 | $83.37 | $81.94 | $81.94 | $81.94 | 30,223 |
| 2023-08-15 | $83.29 | $83.42 | $82.84 | $82.84 | $82.84 | 21,519 |
| 2023-08-14 | $83.95 | $84.08 | $83.36 | $83.92 | $83.92 | 38,550 |
| 2023-08-11 | $84.19 | $84.87 | $84.15 | $84.48 | $84.48 | 21,504 |
| 2023-08-10 | $85.28 | $86.15 | $84.33 | $84.60 | $84.60 | 28,970 |
| 2023-08-09 | $85.49 | $85.49 | $84.60 | $84.97 | $84.97 | 26,161 |
| 2023-08-08 | $84.98 | $85.62 | $84.30 | $85.60 | $85.60 | 23,046 |
| 2023-08-07 | $85.66 | $86.16 | $85.32 | $86.10 | $86.10 | 66,475 |
| 2023-08-04 | $85.53 | $86.34 | $85.20 | $85.52 | $85.52 | 33,458 |
| 2023-08-03 | $85.49 | $85.77 | $84.77 | $85.36 | $85.36 | 28,631 |
| 2023-08-02 | $85.76 | $85.98 | $85.38 | $85.82 | $85.82 | 27,541 |
| 2023-08-01 | $86.55 | $86.80 | $85.80 | $86.75 | $86.75 | 28,179 |
| 2023-07-31 | $86.40 | $87.04 | $86.40 | $87.03 | $87.03 | 41,445 |
| 2023-07-28 | $86.49 | $86.76 | $86.00 | $86.31 | $86.31 | 23,030 |
| 2023-07-27 | $87.08 | $87.20 | $85.45 | $85.56 | $85.56 | 28,159 |
| 2023-07-26 | $85.59 | $86.76 | $85.59 | $86.69 | $86.69 | 37,203 |
| 2023-07-25 | $85.79 | $86.15 | $85.46 | $85.49 | $85.49 | 28,182 |
| 2023-07-24 | $85.11 | $86.09 | $85.11 | $85.82 | $85.82 | 41,947 |
| 2023-07-21 | $86.17 | $86.17 | $85.03 | $85.14 | $85.14 | 25,126 |
| 2023-07-20 | $86.25 | $86.25 | $85.24 | $85.72 | $85.72 | 73,385 |
| 2023-07-19 | $85.70 | $86.33 | $85.61 | $86.24 | $86.24 | 30,368 |
| 2023-07-18 | $84.24 | $85.54 | $84.24 | $85.21 | $85.21 | 25,802 |
| 2023-07-17 | $83.31 | $84.40 | $83.25 | $84.02 | $84.02 | 46,403 |
| 2023-07-14 | $84.38 | $84.38 | $82.95 | $83.68 | $83.68 | 48,680 |
| 2023-07-13 | $84.34 | $84.49 | $83.94 | $84.40 | $84.40 | 32,125 |
| 2023-07-12 | $84.34 | $84.60 | $83.94 | $84.09 | $84.09 | 43,356 |
| 2023-07-11 | $82.46 | $83.29 | $82.37 | $83.29 | $83.29 | 41,782 |
| 2023-07-10 | $81.07 | $82.42 | $80.73 | $82.22 | $82.22 | 44,488 |
| 2023-07-07 | $80.59 | $81.89 | $80.24 | $81.15 | $81.15 | 19,128 |
| 2023-07-06 | $80.57 | $80.57 | $79.33 | $80.26 | $80.26 | 39,468 |
| 2023-07-05 | $82.44 | $82.44 | $81.42 | $81.55 | $81.55 | 57,692 |
| 2023-07-03 | $81.93 | $82.93 | $81.93 | $82.68 | $82.68 | 43,559 |
| 2023-06-30 | $82.89 | $82.89 | $82.02 | $82.11 | $82.11 | 30,322 |
| 2023-06-29 | $80.77 | $82.23 | $80.77 | $82.17 | $82.17 | 48,032 |
| 2023-06-28 | $80.80 | $81.00 | $80.37 | $81.00 | $80.66 | 29,493 |
| 2023-06-27 | $79.80 | $81.35 | $79.50 | $81.00 | $80.66 | 38,829 |
| 2023-06-26 | $78.75 | $80.07 | $78.75 | $79.45 | $79.11 | 30,979 |
| 2023-06-23 | $79.25 | $79.82 | $78.63 | $78.83 | $78.49 | 23,372 |
| 2023-06-22 | $80.86 | $80.86 | $79.79 | $80.10 | $79.76 | 31,819 |
| 2023-06-21 | $81.07 | $81.61 | $80.46 | $81.15 | $80.80 | 28,368 |
| 2023-06-20 | $81.30 | $81.46 | $80.85 | $81.21 | $80.86 | 49,467 |
| 2023-06-16 | $82.25 | $82.25 | $81.04 | $81.68 | $81.33 | 44,884 |
| 2023-06-15 | $80.94 | $82.12 | $80.88 | $82.01 | $81.66 | 50,184 |
| 2023-06-14 | $82.54 | $83.02 | $80.84 | $81.19 | $80.84 | 40,873 |
| 2023-06-13 | $81.95 | $82.99 | $81.86 | $82.40 | $82.05 | 120,817 |
| 2023-06-12 | $81.57 | $82.12 | $80.99 | $81.59 | $81.24 | 46,958 |
| 2023-06-09 | $82.16 | $82.16 | $81.21 | $81.50 | $81.15 | 38,192 |
| 2023-06-08 | $82.72 | $82.72 | $81.60 | $82.22 | $81.87 | 55,043 |
| 2023-06-07 | $81.26 | $83.18 | $81.26 | $82.89 | $82.54 | 43,725 |
| 2023-06-06 | $78.25 | $81.08 | $78.25 | $80.89 | $80.55 | 30,571 |
| 2023-06-05 | $79.80 | $79.80 | $77.67 | $78.28 | $77.95 | 40,700 |
| 2023-06-02 | $77.64 | $80.00 | $77.64 | $79.94 | $79.60 | 43,202 |
| 2023-06-01 | $76.17 | $76.99 | $75.65 | $76.46 | $76.13 | 68,302 |
| 2023-05-31 | $76.70 | $76.84 | $75.45 | $75.89 | $75.57 | 46,081 |
| 2023-05-30 | $77.58 | $77.74 | $76.83 | $77.18 | $76.85 | 43,237 |
| 2023-05-26 | $76.51 | $77.47 | $76.45 | $77.38 | $77.05 | 35,362 |
| 2023-05-25 | $76.87 | $76.93 | $75.75 | $76.47 | $76.14 | 49,847 |
| 2023-05-24 | $78.05 | $78.05 | $76.81 | $77.09 | $76.76 | 36,597 |
| 2023-05-23 | $77.99 | $79.39 | $77.86 | $78.18 | $77.84 | 39,072 |
| 2023-05-22 | $77.70 | $78.50 | $77.47 | $78.09 | $77.76 | 51,403 |
| 2023-05-19 | $78.81 | $78.96 | $77.14 | $77.51 | $77.18 | 49,173 |
| 2023-05-18 | $77.46 | $78.40 | $77.14 | $78.36 | $78.03 | 40,818 |
| 2023-05-17 | $76.21 | $77.86 | $76.03 | $77.68 | $77.35 | 48,213 |
| 2023-05-16 | $76.32 | $76.41 | $75.59 | $75.67 | $75.35 | 45,857 |
| 2023-05-15 | $76.20 | $77.24 | $76.15 | $76.82 | $76.49 | 53,145 |
| 2023-05-12 | $76.65 | $76.72 | $75.56 | $76.02 | $75.70 | 43,970 |
| 2023-05-11 | $76.40 | $76.41 | $75.87 | $76.36 | $76.04 | 166,961 |
| 2023-05-10 | $77.75 | $77.80 | $76.05 | $76.77 | $76.44 | 48,212 |
| 2023-05-09 | $76.96 | $77.16 | $76.38 | $76.71 | $76.38 | 38,376 |
| 2023-05-08 | $77.95 | $78.10 | $76.87 | $77.26 | $76.93 | 39,676 |
| 2023-05-05 | $77.02 | $77.76 | $76.98 | $77.59 | $77.26 | 41,799 |
| 2023-05-04 | $76.51 | $76.51 | $75.09 | $75.89 | $75.57 | 59,147 |
| 2023-05-03 | $77.28 | $78.33 | $76.79 | $76.92 | $76.59 | 117,278 |
| 2023-05-02 | $78.09 | $78.09 | $75.82 | $76.91 | $76.58 | 75,793 |
| 2023-05-01 | $78.67 | $79.77 | $78.47 | $78.63 | $78.30 | 79,650 |
| 2023-04-28 | $77.74 | $79.13 | $77.74 | $78.86 | $78.52 | 70,307 |
| 2023-04-27 | $76.85 | $77.90 | $76.67 | $77.85 | $77.52 | 61,521 |
| 2023-04-26 | $77.04 | $77.50 | $76.30 | $76.62 | $76.29 | 28,346 |
| 2023-04-25 | $78.83 | $78.83 | $77.17 | $77.25 | $76.93 | 36,697 |
| 2023-04-24 | $79.23 | $79.90 | $79.08 | $79.50 | $79.16 | 48,659 |
| 2023-04-21 | $79.73 | $79.78 | $78.87 | $79.32 | $78.98 | 41,417 |
| 2023-04-20 | $79.48 | $79.95 | $79.12 | $79.52 | $79.18 | 101,762 |
| 2023-04-19 | $79.38 | $80.31 | $79.16 | $80.10 | $79.76 | 25,333 |
| 2023-04-18 | $80.34 | $80.42 | $79.32 | $79.63 | $79.29 | 52,553 |
| 2023-04-17 | $79.54 | $80.19 | $79.35 | $80.10 | $79.76 | 44,711 |
| 2023-04-14 | $80.21 | $80.80 | $79.02 | $79.48 | $79.14 | 45,143 |
| 2023-04-13 | $80.08 | $80.48 | $79.61 | $80.12 | $79.78 | 28,526 |
| 2023-04-12 | $81.10 | $81.19 | $79.58 | $79.74 | $79.40 | 50,203 |
| 2023-04-11 | $79.93 | $80.97 | $79.93 | $80.58 | $80.24 | 50,888 |
| 2023-04-10 | $78.40 | $79.90 | $78.40 | $79.70 | $79.36 | 45,577 |
| 2023-04-06 | $78.63 | $78.94 | $78.31 | $78.79 | $78.45 | 59,841 |
| 2023-04-05 | $78.98 | $79.07 | $78.24 | $78.74 | $78.40 | 81,629 |
| 2023-04-04 | $81.00 | $81.00 | $78.82 | $79.11 | $78.77 | 89,594 |
| 2023-04-03 | $80.78 | $81.37 | $80.01 | $80.71 | $80.37 | 153,169 |
| 2023-03-31 | $79.68 | $80.97 | $79.40 | $80.76 | $80.76 | 252,296 |
| 2023-03-30 | $79.73 | $80.15 | $78.99 | $79.19 | $79.19 | 61,581 |
| 2023-03-29 | $79.56 | $79.56 | $78.65 | $79.17 | $79.17 | 67,659 |
| 2023-03-28 | $77.95 | $79.06 | $77.95 | $78.52 | $78.52 | 104,859 |
| 2023-03-27 | $78.52 | $78.84 | $78.00 | $78.39 | $78.39 | 82,603 |
| 2023-03-24 | $75.93 | $77.68 | $75.44 | $77.55 | $77.55 | 65,247 |
| 2023-03-23 | $78.28 | $78.86 | $76.30 | $76.95 | $76.77 | 68,700 |
| 2023-03-22 | $79.67 | $80.19 | $77.62 | $77.62 | $77.44 | 65,824 |
| 2023-03-21 | $79.91 | $80.65 | $79.57 | $79.83 | $79.64 | 47,009 |
| 2023-03-20 | $77.93 | $79.66 | $77.93 | $78.50 | $78.31 | 63,275 |
| 2023-03-17 | $78.97 | $79.50 | $77.39 | $77.65 | $77.65 | 108,711 |
| 2023-03-16 | $78.09 | $80.47 | $77.26 | $80.11 | $80.11 | 156,301 |
| 2023-03-15 | $77.98 | $78.95 | $77.40 | $78.91 | $78.91 | 97,572 |
| 2023-03-14 | $80.86 | $81.69 | $79.28 | $80.27 | $80.27 | 80,153 |
| 2023-03-13 | $158.84 | $160.48 | $156.92 | $157.66 | $78.83 | 157,184 |
| 2023-03-10 | $165.46 | $165.46 | $160.80 | $161.98 | $80.99 | 65,498 |
| 2023-03-09 | $170.78 | $170.78 | $166.29 | $166.61 | $166.61 | 34,117 |
| 2023-03-08 | $170.56 | $170.81 | $169.17 | $170.81 | $170.81 | 16,807 |
| 2023-03-07 | $172.04 | $172.25 | $169.69 | $170.38 | $170.38 | 27,152 |
| 2023-03-06 | $176.89 | $176.89 | $171.25 | $171.90 | $171.90 | 39,388 |
| 2023-03-03 | $175.55 | $177.10 | $174.23 | $176.87 | $176.87 | 39,317 |
| 2023-03-02 | $172.94 | $175.14 | $172.16 | $175.14 | $175.14 | 36,010 |
| 2023-03-01 | $173.35 | $174.50 | $172.44 | $173.96 | $173.96 | 29,989 |
| 2023-02-28 | $172.97 | $174.65 | $172.97 | $173.48 | $173.48 | 24,660 |
| 2023-02-27 | $174.51 | $175.16 | $172.95 | $173.28 | $173.28 | 19,300 |
| 2023-02-24 | $172.95 | $173.00 | $171.16 | $172.94 | $172.94 | 21,069 |
| 2023-02-23 | $174.77 | $175.43 | $172.27 | $174.61 | $174.61 | 17,241 |
| 2023-02-22 | $173.19 | $174.78 | $172.79 | $173.36 | $173.36 | 27,437 |
| 2023-02-21 | $176.78 | $176.78 | $172.63 | $172.68 | $172.68 | 34,062 |
| 2023-02-17 | $177.46 | $178.57 | $176.79 | $178.57 | $178.57 | 16,049 |
| 2023-02-16 | $176.78 | $179.82 | $176.53 | $178.03 | $178.03 | 46,266 |
| 2023-02-15 | $175.99 | $179.49 | $175.88 | $179.12 | $179.12 | 32,947 |
| 2023-02-14 | $177.30 | $178.79 | $175.87 | $177.58 | $177.58 | 39,123 |
| 2023-02-13 | $175.80 | $178.15 | $175.24 | $177.97 | $177.97 | 30,263 |
| 2023-02-10 | $175.45 | $176.04 | $174.14 | $176.04 | $176.04 | 27,487 |
| 2023-02-09 | $179.38 | $180.00 | $175.45 | $175.56 | $175.56 | 26,152 |
| 2023-02-08 | $179.81 | $179.81 | $177.10 | $177.74 | $177.74 | 24,349 |
| 2023-02-07 | $178.62 | $180.95 | $177.48 | $180.45 | $180.45 | 47,511 |
| 2023-02-06 | $181.43 | $181.53 | $178.77 | $179.23 | $179.23 | 47,296 |
| 2023-02-03 | $182.63 | $184.01 | $181.56 | $183.10 | $183.10 | 41,855 |
| 2023-02-02 | $180.34 | $184.40 | $180.18 | $184.17 | $184.17 | 57,277 |
| 2023-02-01 | $176.03 | $180.49 | $175.24 | $178.78 | $178.78 | 62,425 |
| 2023-01-31 | $171.83 | $176.38 | $171.83 | $176.21 | $176.21 | 113,677 |
| 2023-01-30 | $172.00 | $173.27 | $171.31 | $171.65 | $171.65 | 59,686 |
| 2023-01-27 | $171.74 | $173.85 | $171.62 | $173.31 | $173.31 | 24,864 |
| 2023-01-26 | $172.05 | $172.97 | $170.15 | $171.86 | $171.86 | 68,460 |
| 2023-01-25 | $169.45 | $171.14 | $168.23 | $171.13 | $171.13 | 19,894 |
| 2023-01-24 | $170.30 | $170.86 | $169.45 | $170.04 | $170.04 | 31,969 |
| 2023-01-23 | $169.63 | $171.73 | $169.06 | $171.02 | $171.02 | 33,018 |
| 2023-01-20 | $166.48 | $168.88 | $165.83 | $168.88 | $168.88 | 28,817 |
| 2023-01-19 | $166.03 | $166.81 | $164.83 | $165.92 | $165.92 | 23,079 |
| 2023-01-18 | $170.51 | $171.81 | $167.35 | $167.49 | $167.49 | 23,198 |
| 2023-01-17 | $170.23 | $170.89 | $169.46 | $169.98 | $169.98 | 53,480 |
| 2023-01-13 | $168.65 | $170.61 | $168.17 | $170.35 | $170.35 | 62,039 |
| 2023-01-12 | $167.97 | $169.56 | $167.01 | $169.56 | $169.56 | 33,097 |
| 2023-01-11 | $165.85 | $167.46 | $165.57 | $167.33 | $167.33 | 32,238 |
| 2023-01-10 | $162.47 | $165.10 | $162.19 | $165.02 | $165.02 | 19,158 |
| 2023-01-09 | $163.70 | $164.63 | $162.59 | $162.74 | $162.74 | 38,253 |
| 2023-01-06 | $160.62 | $162.96 | $160.05 | $162.77 | $162.77 | 22,677 |
| 2023-01-05 | $159.23 | $159.65 | $157.50 | $158.93 | $158.93 | 25,808 |
| 2023-01-04 | $158.83 | $161.37 | $158.83 | $160.49 | $160.49 | 25,661 |
| 2023-01-03 | $158.43 | $160.30 | $156.36 | $157.39 | $157.39 | 50,303 |
| 2022-12-30 | $156.48 | $157.72 | $156.00 | $157.05 | $157.05 | 94,492 |
| 2022-12-29 | $155.08 | $158.23 | $155.08 | $157.76 | $157.76 | 69,595 |
| 2022-12-28 | $157.54 | $157.57 | $153.93 | $153.93 | $153.93 | 65,187 |
| 2022-12-27 | $157.12 | $157.71 | $156.19 | $157.20 | $157.20 | 50,858 |
| 2022-12-23 | $156.03 | $157.41 | $155.24 | $157.41 | $157.41 | 51,554 |
| 2022-12-22 | $156.43 | $156.43 | $153.24 | $156.15 | $156.15 | 46,496 |
| 2022-12-21 | $156.70 | $158.71 | $156.70 | $157.56 | $157.56 | 72,372 |
| 2022-12-20 | $154.92 | $156.30 | $154.29 | $155.42 | $155.42 | 53,785 |
| 2022-12-19 | $157.54 | $157.99 | $155.68 | $156.39 | $155.28 | 33,016 |
| 2022-12-16 | $158.25 | $158.43 | $156.61 | $157.98 | $156.86 | 35,113 |
| 2022-12-15 | $161.85 | $161.85 | $159.03 | $159.61 | $158.48 | 35,408 |
| 2022-12-14 | $164.16 | $165.40 | $162.39 | $162.84 | $161.68 | 24,875 |
| 2022-12-13 | $168.28 | $169.06 | $163.68 | $164.16 | $162.99 | 33,244 |
| 2022-12-12 | $162.08 | $163.98 | $161.50 | $163.69 | $163.69 | 28,376 |
| 2022-12-09 | $162.97 | $163.59 | $162.08 | $162.08 | $162.08 | 48,271 |
| 2022-12-08 | $163.94 | $165.20 | $163.24 | $163.93 | $163.93 | 13,849 |
| 2022-12-07 | $163.57 | $164.79 | $162.86 | $163.08 | $163.08 | 25,058 |
| 2022-12-06 | $165.16 | $165.17 | $163.09 | $164.15 | $164.15 | 16,568 |
| 2022-12-05 | $168.43 | $168.43 | $164.58 | $165.03 | $165.03 | 39,793 |
| 2022-12-02 | $167.06 | $170.32 | $167.06 | $169.88 | $169.88 | 23,071 |
| 2022-12-01 | $169.86 | $170.99 | $168.56 | $169.07 | $169.07 | 35,506 |
| 2022-11-30 | $166.46 | $169.50 | $164.16 | $169.50 | $169.50 | 38,164 |
| 2022-11-29 | $165.23 | $166.45 | $165.23 | $166.23 | $166.23 | 23,695 |
| 2022-11-28 | $166.90 | $167.27 | $164.78 | $165.22 | $165.22 | 34,767 |
| 2022-11-25 | $168.19 | $169.32 | $168.19 | $168.26 | $168.26 | 17,769 |
| 2022-11-23 | $167.52 | $168.50 | $166.95 | $167.78 | $167.78 | 20,896 |
| 2022-11-22 | $167.32 | $168.38 | $166.76 | $167.94 | $167.94 | 24,620 |
| 2022-11-21 | $165.77 | $166.24 | $164.79 | $166.11 | $166.11 | 34,610 |
| 2022-11-18 | $166.89 | $167.20 | $165.59 | $166.35 | $166.35 | 17,188 |
| 2022-11-17 | $163.48 | $165.15 | $163.05 | $165.13 | $165.13 | 24,743 |
| 2022-11-16 | $167.43 | $167.43 | $165.55 | $165.73 | $165.73 | 40,170 |
| 2022-11-15 | $168.63 | $169.96 | $167.18 | $168.20 | $168.20 | 42,299 |
| 2022-11-14 | $167.05 | $168.69 | $166.07 | $166.07 | $166.07 | 23,669 |
| 2022-11-11 | $168.16 | $169.44 | $167.60 | $168.02 | $168.02 | 51,593 |
| 2022-11-10 | $164.41 | $167.49 | $164.09 | $167.26 | $167.26 | 35,796 |
| 2022-11-09 | $161.01 | $161.94 | $158.43 | $158.80 | $158.80 | 31,450 |
| 2022-11-08 | $163.28 | $164.14 | $160.84 | $162.39 | $162.39 | 49,883 |
| 2022-11-07 | $161.61 | $162.70 | $160.80 | $162.43 | $162.43 | 23,157 |
| 2022-11-04 | $160.41 | $161.23 | $158.62 | $160.88 | $160.88 | 26,099 |
| 2022-11-03 | $157.38 | $158.93 | $155.54 | $158.31 | $158.31 | 19,584 |
| 2022-11-02 | $163.03 | $164.64 | $158.77 | $158.96 | $158.96 | 51,890 |
| 2022-11-01 | $165.00 | $165.00 | $163.36 | $164.07 | $164.07 | 55,404 |
| 2022-10-31 | $162.75 | $163.98 | $162.05 | $163.46 | $163.46 | 83,395 |
| 2022-10-28 | $160.15 | $163.35 | $159.64 | $163.15 | $163.15 | 62,579 |
| 2022-10-27 | $160.64 | $162.34 | $159.72 | $160.10 | $160.10 | 55,602 |
| 2022-10-26 | $158.61 | $161.17 | $158.60 | $159.06 | $159.06 | 27,139 |
| 2022-10-25 | $154.75 | $158.43 | $154.50 | $157.95 | $157.95 | 17,211 |
| 2022-10-24 | $153.90 | $154.83 | $152.77 | $154.57 | $154.57 | 21,054 |
| 2022-10-21 | $150.25 | $153.62 | $149.73 | $153.16 | $153.16 | 20,286 |
| 2022-10-20 | $152.13 | $153.18 | $149.36 | $149.96 | $149.96 | 16,234 |
| 2022-10-19 | $152.53 | $153.11 | $149.91 | $151.72 | $151.72 | 20,149 |
| 2022-10-18 | $154.25 | $155.44 | $152.35 | $153.48 | $153.48 | 33,184 |
| 2022-10-17 | $150.38 | $152.14 | $150.35 | $151.52 | $151.52 | 27,281 |
| 2022-10-14 | $151.70 | $152.37 | $147.51 | $147.77 | $147.77 | 34,673 |
| 2022-10-13 | $144.29 | $151.38 | $143.29 | $150.73 | $150.73 | 38,178 |
| 2022-10-12 | $147.80 | $147.80 | $145.93 | $146.97 | $146.97 | 72,644 |
| 2022-10-11 | $146.17 | $149.04 | $145.45 | $147.53 | $147.53 | 45,645 |
| 2022-10-10 | $147.07 | $148.21 | $146.41 | $147.00 | $147.00 | 45,104 |
| 2022-10-07 | $149.07 | $149.07 | $146.25 | $146.71 | $146.71 | 55,405 |
| 2022-10-06 | $150.50 | $151.52 | $149.69 | $150.09 | $150.09 | 37,078 |
| 2022-10-05 | $150.39 | $151.60 | $149.08 | $151.18 | $151.18 | 120,934 |
| 2022-10-04 | $148.75 | $151.98 | $148.75 | $151.98 | $151.98 | 61,292 |
| 2022-10-03 | $145.10 | $147.12 | $142.97 | $146.36 | $146.36 | 68,395 |
| 2022-09-30 | $143.78 | $145.99 | $142.63 | $142.77 | $142.77 | 72,342 |
| 2022-09-29 | $145.33 | $145.33 | $142.14 | $143.86 | $143.86 | 61,215 |
| 2022-09-28 | $143.99 | $147.76 | $143.51 | $147.07 | $147.07 | 108,499 |
| 2022-09-27 | $145.76 | $146.50 | $142.99 | $144.03 | $143.22 | 92,058 |
| 2022-09-26 | $145.62 | $147.95 | $143.96 | $144.25 | $144.25 | 55,130 |
| 2022-09-23 | $148.15 | $148.15 | $144.67 | $146.46 | $146.46 | 58,667 |
| 2022-09-22 | $153.13 | $153.13 | $149.78 | $150.21 | $150.21 | 35,924 |
| 2022-09-21 | $156.00 | $156.61 | $153.11 | $153.15 | $153.15 | 46,126 |
| 2022-09-20 | $155.75 | $155.75 | $153.84 | $154.91 | $154.91 | 206,862 |
| 2022-09-19 | $153.53 | $157.22 | $153.53 | $157.02 | $157.02 | 31,789 |
| 2022-09-16 | $154.01 | $155.16 | $152.95 | $155.16 | $155.16 | 30,633 |
| 2022-09-15 | $156.25 | $157.62 | $155.49 | $156.05 | $156.05 | 36,185 |
| 2022-09-14 | $157.75 | $157.75 | $155.41 | $157.16 | $157.16 | 34,641 |
| 2022-09-13 | $160.00 | $160.50 | $156.69 | $157.36 | $157.36 | 31,304 |
| 2022-09-12 | $162.50 | $163.82 | $162.47 | $163.50 | $163.50 | 38,828 |
| 2022-09-09 | $159.67 | $161.55 | $159.67 | $161.37 | $161.37 | 19,600 |
| 2022-09-08 | $156.86 | $158.21 | $155.77 | $158.18 | $158.18 | 30,345 |
| 2022-09-07 | $154.80 | $158.15 | $154.80 | $158.03 | $158.03 | 28,841 |
| 2022-09-06 | $158.00 | $158.18 | $154.58 | $155.19 | $155.19 | 38,954 |
| 2022-09-02 | $160.12 | $160.62 | $156.81 | $157.47 | $157.47 | 33,101 |
| 2022-09-01 | $158.89 | $159.15 | $157.07 | $158.35 | $158.35 | 65,398 |
| 2022-08-31 | $162.23 | $162.23 | $160.24 | $160.29 | $160.29 | 69,451 |
| 2022-08-30 | $164.96 | $164.96 | $161.70 | $162.06 | $162.06 | 24,605 |
| 2022-08-29 | $164.58 | $165.60 | $164.03 | $164.52 | $164.52 | 29,486 |
| 2022-08-26 | $171.16 | $171.16 | $166.00 | $166.06 | $166.06 | 31,210 |
| 2022-08-25 | $168.54 | $171.29 | $168.14 | $171.03 | $171.03 | 22,464 |
| 2022-08-24 | $167.39 | $168.27 | $166.50 | $167.86 | $167.86 | 13,208 |
| 2022-08-23 | $168.15 | $169.04 | $167.39 | $167.58 | $167.58 | 24,653 |
| 2022-08-22 | $169.21 | $169.21 | $167.35 | $167.69 | $167.69 | 29,902 |
| 2022-08-19 | $173.06 | $173.06 | $171.01 | $171.35 | $171.35 | 19,851 |
| 2022-08-18 | $173.51 | $174.63 | $173.07 | $174.38 | $174.38 | 13,893 |
| 2022-08-17 | $173.96 | $174.16 | $172.31 | $173.28 | $173.28 | 20,721 |
| 2022-08-16 | $174.03 | $176.08 | $173.89 | $175.23 | $175.23 | 24,132 |
| 2022-08-15 | $172.33 | $174.33 | $171.91 | $174.29 | $174.29 | 19,320 |
| 2022-08-12 | $171.88 | $173.81 | $171.40 | $173.78 | $173.78 | 21,572 |
| 2022-08-11 | $171.05 | $172.12 | $170.80 | $170.98 | $170.98 | 26,988 |
| 2022-08-10 | $169.02 | $169.89 | $168.47 | $169.59 | $169.59 | 37,530 |
| 2022-08-09 | $167.21 | $167.68 | $165.46 | $166.17 | $166.17 | 21,129 |
| 2022-08-08 | $167.18 | $168.93 | $167.16 | $167.68 | $167.68 | 26,804 |
| 2022-08-05 | $164.10 | $166.29 | $164.10 | $166.20 | $166.20 | 22,091 |
| 2022-08-04 | $167.56 | $167.56 | $165.32 | $165.45 | $165.45 | 19,099 |
| 2022-08-03 | $166.92 | $167.60 | $165.96 | $167.27 | $167.27 | 21,439 |
| 2022-08-02 | $167.54 | $167.79 | $166.04 | $166.06 | $166.06 | 32,540 |
| 2022-08-01 | $166.50 | $168.85 | $164.86 | $167.95 | $167.95 | 92,644 |
| 2022-07-29 | $165.94 | $167.63 | $165.66 | $167.30 | $167.30 | 88,051 |
| 2022-07-28 | $164.55 | $165.83 | $162.80 | $165.75 | $165.75 | 27,399 |
| 2022-07-27 | $161.46 | $164.34 | $160.87 | $163.83 | $163.83 | 35,414 |
| 2022-07-26 | $160.51 | $161.01 | $159.95 | $160.28 | $160.28 | 12,793 |
| 2022-07-25 | $160.18 | $161.62 | $159.70 | $161.10 | $161.10 | 18,519 |
| 2022-07-22 | $161.00 | $161.78 | $158.52 | $159.73 | $159.73 | 131,379 |
| 2022-07-21 | $159.63 | $160.57 | $157.81 | $160.57 | $160.57 | 36,647 |
| 2022-07-20 | $159.53 | $161.13 | $159.18 | $161.04 | $161.04 | 32,954 |
| 2022-07-19 | $156.11 | $159.73 | $156.11 | $159.36 | $159.36 | 20,409 |
| 2022-07-18 | $155.62 | $156.61 | $153.95 | $154.31 | $154.31 | 26,354 |
| 2022-07-15 | $152.64 | $154.32 | $151.71 | $154.01 | $154.01 | 20,260 |
| 2022-07-14 | $150.12 | $151.07 | $148.99 | $150.87 | $150.87 | 37,915 |
| 2022-07-13 | $151.46 | $152.99 | $150.75 | $152.62 | $152.62 | 42,695 |
| 2022-07-12 | $153.62 | $154.63 | $152.57 | $153.13 | $153.13 | 33,270 |
| 2022-07-11 | $153.88 | $154.07 | $152.82 | $152.97 | $152.97 | 20,231 |
| 2022-07-08 | $155.04 | $155.85 | $153.94 | $154.83 | $154.83 | 64,663 |
| 2022-07-07 | $154.20 | $155.68 | $154.20 | $155.16 | $155.16 | 19,059 |
| 2022-07-06 | $154.92 | $154.92 | $151.20 | $152.89 | $152.89 | 26,736 |
| 2022-07-05 | $153.53 | $154.99 | $150.71 | $154.99 | $154.99 | 30,209 |
| 2022-07-01 | $153.43 | $156.00 | $152.23 | $155.76 | $155.76 | 19,734 |
| 2022-06-30 | $152.39 | $155.01 | $151.58 | $153.92 | $153.92 | 24,918 |
| 2022-06-29 | $156.23 | $156.23 | $153.00 | $154.33 | $154.33 | 28,969 |
| 2022-06-28 | $159.17 | $160.55 | $155.99 | $156.03 | $156.03 | 22,700 |
| 2022-06-27 | $157.29 | $159.17 | $156.81 | $158.14 | $158.14 | 36,478 |
| 2022-06-24 | $153.31 | $157.08 | $153.31 | $156.77 | $156.77 | 45,586 |
| 2022-06-23 | $152.46 | $152.90 | $149.96 | $152.10 | $152.10 | 20,976 |
| 2022-06-22 | $150.91 | $153.51 | $150.91 | $152.55 | $151.99 | 24,527 |
| 2022-06-21 | $152.60 | $154.45 | $151.39 | $152.88 | $152.32 | 54,649 |
| 2022-06-17 | $150.23 | $152.23 | $149.18 | $150.59 | $150.04 | 37,918 |
| 2022-06-16 | $154.18 | $154.38 | $148.91 | $149.66 | $149.11 | 95,100 |
| 2022-06-15 | $157.45 | $159.05 | $156.00 | $157.41 | $156.84 | 31,526 |
| 2022-06-14 | $156.97 | $157.92 | $154.65 | $155.80 | $155.23 | 35,160 |
| 2022-06-13 | $160.16 | $160.16 | $155.99 | $156.73 | $156.16 | 68,998 |
| 2022-06-10 | $165.26 | $165.95 | $163.22 | $163.83 | $163.23 | 18,353 |
| 2022-06-09 | $170.22 | $170.33 | $167.88 | $167.88 | $167.27 | 16,312 |
| 2022-06-08 | $173.12 | $173.12 | $170.31 | $170.91 | $170.29 | 21,663 |
| 2022-06-07 | $170.85 | $173.81 | $170.85 | $173.68 | $173.05 | 16,897 |
| 2022-06-06 | $172.16 | $172.39 | $170.97 | $172.02 | $171.39 | 18,469 |
| 2022-06-03 | $170.92 | $171.20 | $170.26 | $170.67 | $170.05 | 18,638 |
| 2022-06-02 | $169.80 | $172.18 | $169.35 | $172.05 | $171.42 | 16,183 |
| 2022-06-01 | $170.85 | $171.01 | $167.48 | $169.41 | $168.79 | 25,545 |
| 2022-05-31 | $170.60 | $170.89 | $169.14 | $169.85 | $169.23 | 19,485 |
| 2022-05-27 | $168.99 | $171.43 | $168.99 | $171.43 | $170.80 | 13,457 |
| 2022-05-26 | $166.39 | $169.04 | $166.39 | $168.37 | $167.76 | 22,027 |
| 2022-05-25 | $161.82 | $166.11 | $161.82 | $165.18 | $164.58 | 29,639 |
| 2022-05-24 | $162.17 | $162.47 | $159.00 | $162.11 | $161.52 | 72,297 |
| 2022-05-23 | $162.91 | $164.58 | $161.98 | $163.36 | $162.76 | 34,059 |
| 2022-05-20 | $164.24 | $164.54 | $158.70 | $161.47 | $160.88 | 58,570 |
| 2022-05-19 | $162.57 | $164.54 | $161.68 | $162.60 | $162.01 | 44,615 |
| 2022-05-18 | $166.27 | $167.31 | $163.20 | $163.81 | $163.21 | 72,203 |
| 2022-05-17 | $165.19 | $167.99 | $165.19 | $167.97 | $167.36 | 28,554 |
| 2022-05-16 | $162.36 | $164.23 | $161.76 | $162.87 | $162.28 | 34,940 |
| 2022-05-13 | $161.44 | $163.91 | $161.44 | $162.88 | $162.29 | 45,228 |
| 2022-05-12 | $157.70 | $159.76 | $156.74 | $159.76 | $159.18 | 70,784 |
| 2022-05-11 | $160.16 | $162.96 | $157.95 | $158.10 | $157.52 | 38,572 |
| 2022-05-10 | $163.05 | $163.46 | $157.52 | $160.11 | $159.53 | 55,114 |
| 2022-05-09 | $163.47 | $164.52 | $160.93 | $161.64 | $161.05 | 64,180 |
| 2022-05-06 | $166.63 | $167.13 | $164.07 | $165.57 | $164.97 | 179,225 |
| 2022-05-05 | $171.22 | $171.22 | $165.27 | $167.02 | $166.41 | 45,098 |
| 2022-05-04 | $168.97 | $172.82 | $167.63 | $172.46 | $171.83 | 29,975 |
| 2022-05-03 | $166.94 | $169.26 | $166.33 | $168.37 | $167.76 | 146,194 |
| 2022-05-02 | $166.03 | $168.03 | $163.79 | $166.82 | $166.21 | 52,808 |
| 2022-04-29 | $170.33 | $170.91 | $165.76 | $166.01 | $165.40 | 26,627 |
| 2022-04-28 | $168.43 | $171.09 | $166.00 | $170.38 | $169.76 | 16,304 |
| 2022-04-27 | $167.81 | $168.79 | $166.36 | $167.24 | $166.63 | 29,005 |
| 2022-04-26 | $170.79 | $171.00 | $167.63 | $167.69 | $167.08 | 35,347 |
| 2022-04-25 | $170.64 | $172.30 | $167.95 | $171.99 | $171.36 | 29,889 |
| 2022-04-22 | $175.54 | $175.56 | $171.94 | $172.30 | $171.67 | 23,971 |
| 2022-04-21 | $180.00 | $180.37 | $175.72 | $176.26 | $175.62 | 20,998 |
| 2022-04-20 | $178.22 | $179.46 | $178.22 | $178.55 | $177.90 | 20,750 |
| 2022-04-19 | $174.17 | $177.85 | $174.17 | $177.19 | $176.54 | 33,217 |
| 2022-04-18 | $174.24 | $175.25 | $173.60 | $174.28 | $173.64 | 19,736 |
| 2022-04-14 | $175.12 | $176.48 | $174.61 | $174.61 | $173.97 | 30,073 |
| 2022-04-13 | $172.64 | $175.55 | $172.64 | $175.14 | $174.50 | 30,013 |
| 2022-04-12 | $172.55 | $174.61 | $171.79 | $172.27 | $171.64 | 19,736 |
| 2022-04-11 | $171.31 | $173.58 | $171.06 | $171.12 | $170.50 | 27,975 |
| 2022-04-08 | $172.30 | $173.52 | $171.52 | $171.82 | $171.19 | 18,158 |
| 2022-04-07 | $172.78 | $173.03 | $170.42 | $172.30 | $171.67 | 17,842 |
| 2022-04-06 | $173.03 | $173.65 | $171.83 | $172.73 | $172.10 | 32,990 |
| 2022-04-05 | $178.13 | $179.27 | $174.00 | $174.20 | $173.57 | 40,248 |
| 2022-04-04 | $179.00 | $179.12 | $176.39 | $178.10 | $177.45 | 17,923 |
| 2022-04-01 | $177.73 | $178.86 | $176.90 | $178.77 | $178.12 | 17,931 |
| 2022-03-31 | $178.18 | $179.88 | $177.00 | $177.20 | $176.55 | 66,185 |
| 2022-03-30 | $181.63 | $182.03 | $178.25 | $178.84 | $178.19 | 28,818 |
| 2022-03-29 | $178.95 | $182.15 | $178.83 | $181.67 | $181.01 | 32,901 |
| 2022-03-28 | $178.39 | $178.64 | $176.58 | $177.88 | $177.23 | 25,074 |
| 2022-03-25 | $177.29 | $179.00 | $177.10 | $178.79 | $178.14 | 22,388 |
| 2022-03-24 | $176.69 | $176.92 | $175.90 | $176.86 | $176.21 | 14,614 |
| 2022-03-23 | $178.07 | $178.28 | $175.97 | $176.14 | $175.16 | 34,433 |
| 2022-03-22 | $179.34 | $181.20 | $178.39 | $178.89 | $177.90 | 17,949 |
| 2022-03-21 | $179.25 | $180.20 | $177.63 | $178.38 | $177.39 | 16,511 |
| 2022-03-18 | $177.89 | $179.16 | $176.77 | $178.94 | $177.95 | 27,691 |
| 2022-03-17 | $176.65 | $178.81 | $176.42 | $178.57 | $177.58 | 20,190 |
| 2022-03-16 | $175.01 | $177.06 | $173.58 | $177.01 | $176.03 | 20,187 |
| 2022-03-15 | $172.43 | $173.71 | $171.71 | $173.28 | $172.32 | 37,539 |
| 2022-03-14 | $174.42 | $174.42 | $171.55 | $172.20 | $171.24 | 17,524 |
| 2022-03-11 | $176.55 | $177.13 | $173.70 | $173.70 | $172.74 | 14,114 |
| 2022-03-10 | $173.48 | $175.48 | $173.29 | $175.48 | $174.51 | 14,573 |
| 2022-03-09 | $175.16 | $176.32 | $174.90 | $175.42 | $174.45 | 24,305 |
| 2022-03-08 | $172.33 | $176.05 | $172.27 | $172.57 | $171.61 | 26,281 |
| 2022-03-07 | $176.01 | $176.08 | $171.99 | $172.09 | $171.14 | 26,053 |
| 2022-03-04 | $175.53 | $175.53 | $173.72 | $175.42 | $174.45 | 18,478 |
| 2022-03-03 | $178.31 | $178.31 | $176.00 | $177.26 | $176.28 | 17,608 |
| 2022-03-02 | $173.96 | $178.47 | $173.96 | $177.79 | $176.80 | 25,010 |
| 2022-03-01 | $176.31 | $176.80 | $172.30 | $173.18 | $172.22 | 23,828 |
| 2022-02-28 | $174.48 | $176.93 | $174.18 | $176.75 | $175.77 | 26,706 |
| 2022-02-25 | $173.11 | $176.23 | $172.91 | $175.96 | $174.98 | 29,722 |
| 2022-02-24 | $166.64 | $172.32 | $166.09 | $172.03 | $171.08 | 91,078 |
| 2022-02-23 | $173.62 | $173.62 | $169.85 | $169.85 | $168.91 | 24,116 |
| 2022-02-22 | $174.12 | $174.48 | $171.21 | $172.18 | $171.22 | 76,264 |
| 2022-02-18 | $175.08 | $176.85 | $174.13 | $174.58 | $173.61 | 37,242 |
| 2022-02-17 | $177.03 | $177.11 | $174.74 | $175.53 | $174.56 | 37,340 |
| 2022-02-16 | $176.54 | $178.52 | $176.54 | $178.13 | $177.14 | 19,739 |
| 2022-02-15 | $174.99 | $177.46 | $174.99 | $177.18 | $176.20 | 26,998 |
| 2022-02-14 | $173.92 | $175.15 | $172.52 | $173.43 | $172.47 | 36,596 |
| 2022-02-11 | $173.50 | $175.80 | $172.25 | $173.63 | $172.67 | 33,603 |
| 2022-02-10 | $173.42 | $176.91 | $172.72 | $173.30 | $172.34 | 26,571 |
| 2022-02-09 | $175.24 | $175.98 | $174.98 | $175.56 | $174.59 | 38,684 |
| 2022-02-08 | $171.21 | $174.24 | $171.21 | $174.15 | $173.18 | 23,991 |
| 2022-02-07 | $170.71 | $172.19 | $170.23 | $170.94 | $169.99 | 31,550 |
| 2022-02-04 | $170.67 | $171.56 | $168.15 | $170.70 | $169.75 | 57,728 |
| 2022-02-03 | $171.67 | $173.76 | $170.87 | $171.16 | $170.21 | 27,794 |
| 2022-02-02 | $174.39 | $174.39 | $171.74 | $173.02 | $172.06 | 50,681 |
| 2022-02-01 | $173.10 | $174.32 | $171.30 | $173.97 | $173.01 | 61,402 |
| 2022-01-31 | $168.71 | $172.64 | $168.38 | $172.55 | $171.59 | 37,187 |
| 2022-01-28 | $167.68 | $169.84 | $164.86 | $169.68 | $168.74 | 51,291 |
| 2022-01-27 | $171.78 | $173.73 | $166.98 | $167.85 | $166.92 | 61,345 |
| 2022-01-26 | $175.79 | $176.56 | $169.15 | $170.80 | $169.85 | 47,524 |
| 2022-01-25 | $172.36 | $175.67 | $169.60 | $173.67 | $172.71 | 32,833 |
| 2022-01-24 | $169.23 | $175.41 | $167.59 | $174.94 | $173.97 | 105,529 |
| 2022-01-21 | $172.36 | $175.74 | $171.31 | $171.31 | $170.36 | 68,933 |
| 2022-01-20 | $177.59 | $179.46 | $172.98 | $173.32 | $172.36 | 43,174 |
| 2022-01-19 | $180.91 | $180.91 | $176.97 | $177.12 | $176.14 | 31,918 |
| 2022-01-18 | $182.77 | $182.87 | $179.85 | $180.10 | $179.10 | 51,906 |
| 2022-01-14 | $181.79 | $184.06 | $181.65 | $183.89 | $182.87 | 32,603 |
| 2022-01-13 | $182.92 | $184.86 | $182.41 | $182.92 | $181.90 | 23,763 |
| 2022-01-12 | $183.92 | $184.13 | $181.26 | $182.11 | $181.10 | 33,312 |
| 2022-01-11 | $182.66 | $183.58 | $180.50 | $183.08 | $182.06 | 37,897 |
| 2022-01-10 | $181.86 | $182.29 | $180.15 | $182.26 | $181.25 | 38,355 |
| 2022-01-07 | $183.40 | $184.13 | $182.45 | $182.74 | $181.73 | 33,132 |
| 2022-01-06 | $183.14 | $184.47 | $181.87 | $183.34 | $182.32 | 45,763 |
| 2022-01-05 | $185.18 | $186.70 | $182.05 | $182.25 | $181.24 | 49,594 |
| 2022-01-04 | $184.02 | $186.23 | $184.02 | $185.30 | $184.27 | 64,702 |
| 2022-01-03 | $181.18 | $184.57 | $181.18 | $183.17 | $182.15 | 61,083 |
| 2021-12-31 | $180.45 | $181.09 | $179.83 | $180.50 | $179.50 | 30,707 |
| 2021-12-30 | $181.39 | $182.57 | $180.55 | $180.72 | $179.72 | 38,617 |
| 2021-12-29 | $180.68 | $181.76 | $180.16 | $181.20 | $180.19 | 42,386 |
| 2021-12-28 | $180.73 | $182.44 | $180.48 | $180.86 | $179.86 | 56,515 |
| 2021-12-27 | $179.38 | $181.02 | $177.97 | $180.94 | $179.94 | 82,042 |
| 2021-12-23 | $179.02 | $179.86 | $178.60 | $179.21 | $178.22 | 40,429 |
| 2021-12-22 | $176.23 | $178.14 | $175.73 | $178.14 | $177.15 | 35,014 |
| 2021-12-21 | $172.87 | $176.44 | $172.87 | $176.25 | $175.27 | 35,628 |
| 2021-12-20 | $173.04 | $173.04 | $169.15 | $172.38 | $170.44 | 88,157 |
| 2021-12-17 | $174.67 | $177.22 | $173.03 | $175.52 | $173.55 | 41,001 |
| 2021-12-16 | $179.28 | $179.41 | $174.85 | $175.51 | $173.54 | 28,050 |
| 2021-12-15 | $176.00 | $178.42 | $173.72 | $177.66 | $175.66 | 32,372 |
| 2021-12-14 | $175.30 | $178.84 | $175.29 | $175.92 | $173.94 | 31,632 |
| 2021-12-13 | $179.22 | $179.32 | $175.85 | $176.46 | $174.48 | 32,778 |
| 2021-12-10 | $180.90 | $180.98 | $178.00 | $180.00 | $177.98 | 23,684 |
| 2021-12-09 | $180.71 | $181.19 | $179.66 | $179.70 | $177.68 | 29,985 |
| 2021-12-08 | $182.09 | $182.71 | $181.74 | $182.11 | $180.06 | 30,287 |
| 2021-12-07 | $182.11 | $183.56 | $181.30 | $181.49 | $179.45 | 39,673 |
| 2021-12-06 | $176.69 | $181.28 | $176.69 | $179.74 | $177.72 | 52,655 |
| 2021-12-03 | $178.00 | $178.47 | $173.97 | $175.31 | $173.34 | 35,255 |
| 2021-12-02 | $172.54 | $177.87 | $172.08 | $177.09 | $175.10 | 52,793 |
| 2021-12-01 | $177.95 | $179.56 | $171.73 | $171.75 | $169.82 | 90,302 |
| 2021-11-30 | $176.24 | $176.76 | $172.99 | $174.34 | $172.38 | 218,592 |
| 2021-11-29 | $182.12 | $182.21 | $177.36 | $178.45 | $176.45 | 78,064 |
| 2021-11-26 | $181.57 | $181.57 | $175.96 | $179.18 | $177.17 | 71,457 |
| 2021-11-24 | $186.38 | $187.32 | $186.00 | $186.94 | $184.84 | 34,576 |
| 2021-11-23 | $187.31 | $188.36 | $186.56 | $187.75 | $185.64 | 31,343 |
| 2021-11-22 | $186.01 | $189.24 | $185.70 | $187.05 | $184.95 | 43,090 |
| 2021-11-19 | $185.90 | $186.13 | $184.52 | $184.82 | $182.74 | 43,673 |
| 2021-11-18 | $188.99 | $189.28 | $186.08 | $187.73 | $185.62 | 29,467 |
| 2021-11-17 | $189.94 | $189.94 | $187.26 | $187.98 | $185.87 | 38,189 |
| 2021-11-16 | $190.12 | $190.87 | $189.34 | $190.38 | $188.24 | 29,744 |
| 2021-11-15 | $190.91 | $190.91 | $189.49 | $190.17 | $188.03 | 45,016 |
| 2021-11-12 | $191.25 | $191.25 | $189.83 | $190.08 | $187.94 | 37,015 |
| 2021-11-11 | $190.08 | $191.46 | $189.42 | $190.69 | $188.55 | 29,664 |
| 2021-11-10 | $190.46 | $191.64 | $189.01 | $189.41 | $187.28 | 33,235 |
| 2021-11-09 | $191.16 | $191.49 | $189.64 | $191.07 | $188.92 | 33,926 |
| 2021-11-08 | $192.91 | $193.31 | $191.07 | $191.51 | $189.36 | 55,052 |
| 2021-11-05 | $189.12 | $192.00 | $189.12 | $191.57 | $189.42 | 44,718 |
| 2021-11-04 | $188.82 | $188.87 | $186.04 | $186.95 | $184.85 | 31,549 |
| 2021-11-03 | $183.66 | $188.95 | $183.66 | $187.94 | $185.83 | 45,885 |
| 2021-11-02 | $184.57 | $184.57 | $183.00 | $183.66 | $181.60 | 44,061 |
| 2021-11-01 | $180.09 | $184.21 | $180.09 | $184.05 | $181.98 | 55,757 |
| 2021-10-29 | $179.53 | $179.90 | $178.14 | $178.91 | $176.90 | 32,415 |
| 2021-10-28 | $177.62 | $179.72 | $177.62 | $179.72 | $177.70 | 16,677 |
| 2021-10-27 | $180.15 | $180.15 | $176.87 | $176.87 | $174.88 | 29,331 |
| 2021-10-26 | $183.47 | $183.47 | $180.62 | $180.73 | $178.70 | 84,214 |
| 2021-10-25 | $181.89 | $183.17 | $181.50 | $183.06 | $181.00 | 42,558 |
| 2021-10-22 | $181.36 | $182.07 | $180.51 | $181.46 | $179.42 | 31,516 |
| 2021-10-21 | $180.84 | $182.00 | $180.00 | $181.20 | $179.16 | 31,611 |
| 2021-10-20 | $179.19 | $181.24 | $178.98 | $181.12 | $179.09 | 26,433 |
| 2021-10-19 | $180.68 | $180.68 | $178.42 | $179.33 | $177.32 | 46,369 |
| 2021-10-18 | $178.89 | $180.46 | $178.75 | $179.87 | $177.85 | 30,463 |
| 2021-10-15 | $181.94 | $182.46 | $179.43 | $179.43 | $177.41 | 35,813 |
| 2021-10-14 | $179.62 | $180.17 | $178.64 | $179.89 | $177.87 | 31,380 |
| 2021-10-13 | $178.29 | $178.29 | $175.63 | $177.88 | $175.88 | 33,327 |
| 2021-10-12 | $178.16 | $178.85 | $177.26 | $178.16 | $176.16 | 61,168 |
| 2021-10-11 | $179.61 | $180.46 | $177.75 | $177.79 | $175.79 | 19,694 |
| 2021-10-08 | $179.88 | $180.47 | $178.93 | $178.93 | $176.92 | 58,058 |
| 2021-10-07 | $178.47 | $180.55 | $178.36 | $179.53 | $177.51 | 33,002 |
| 2021-10-06 | $176.67 | $177.48 | $174.08 | $176.83 | $174.84 | 40,591 |
| 2021-10-05 | $178.87 | $179.72 | $177.62 | $178.58 | $176.57 | 48,087 |
| 2021-10-04 | $177.92 | $179.33 | $177.21 | $178.00 | $176.00 | 47,547 |
| 2021-10-01 | $174.97 | $178.93 | $174.33 | $177.66 | $175.66 | 69,808 |
| 2021-09-30 | $177.78 | $177.79 | $173.95 | $174.03 | $172.08 | 167,410 |
| 2021-09-29 | $177.07 | $177.93 | $175.67 | $177.28 | $175.29 | 40,334 |
| 2021-09-28 | $179.10 | $180.00 | $177.00 | $177.21 | $174.28 | 39,599 |
| 2021-09-27 | $175.97 | $180.91 | $175.97 | $179.32 | $176.35 | 50,029 |
| 2021-09-24 | $174.24 | $176.39 | $173.88 | $175.29 | $172.39 | 46,484 |
| 2021-09-23 | $172.68 | $176.16 | $172.68 | $174.94 | $172.04 | 40,641 |
| 2021-09-22 | $170.03 | $172.95 | $170.03 | $171.37 | $168.53 | 46,830 |
| 2021-09-21 | $170.03 | $170.25 | $167.37 | $168.51 | $165.72 | 55,032 |
| 2021-09-20 | $168.08 | $169.23 | $166.40 | $168.93 | $166.13 | 74,150 |
| 2021-09-17 | $171.81 | $172.46 | $170.40 | $171.93 | $169.08 | 72,330 |
| 2021-09-16 | $172.56 | $173.07 | $170.73 | $171.94 | $169.09 | 127,631 |
| 2021-09-15 | $170.77 | $172.84 | $170.50 | $172.54 | $169.68 | 214,582 |
| 2021-09-14 | $173.58 | $173.58 | $169.80 | $170.49 | $167.67 | 43,894 |
| 2021-09-13 | $172.32 | $173.21 | $171.22 | $173.06 | $170.20 | 42,712 |
| 2021-09-10 | $174.42 | $174.55 | $171.05 | $171.17 | $168.34 | 79,484 |
| 2021-09-09 | $173.38 | $175.25 | $173.00 | $173.42 | $170.55 | 27,437 |
| 2021-09-08 | $175.12 | $175.20 | $173.25 | $173.69 | $170.82 | 40,197 |
| 2021-09-07 | $176.83 | $177.59 | $175.55 | $175.71 | $172.80 | 57,246 |
| 2021-09-03 | $177.78 | $178.06 | $176.31 | $176.99 | $174.06 | 41,670 |
| 2021-09-02 | $178.49 | $179.61 | $178.18 | $178.32 | $175.37 | 34,152 |
| 2021-09-01 | $178.01 | $178.39 | $176.00 | $177.74 | $174.80 | 69,323 |
| 2021-08-31 | $177.32 | $178.19 | $176.32 | $177.57 | $174.63 | 38,206 |
| 2021-08-30 | $179.72 | $179.72 | $177.25 | $177.33 | $174.39 | 82,079 |
| 2021-08-27 | $174.52 | $179.53 | $174.52 | $179.08 | $176.12 | 44,518 |
| 2021-08-26 | $175.82 | $176.03 | $173.78 | $173.78 | $170.90 | 25,219 |
| 2021-08-25 | $175.32 | $177.29 | $175.01 | $176.18 | $173.26 | 33,433 |
| 2021-08-24 | $174.54 | $175.77 | $174.12 | $175.44 | $172.54 | 52,085 |
| 2021-08-23 | $173.48 | $174.28 | $172.75 | $173.97 | $171.09 | 56,294 |
| 2021-08-20 | $169.16 | $172.10 | $168.90 | $171.87 | $169.03 | 27,862 |
| 2021-08-19 | $169.41 | $170.56 | $168.00 | $169.29 | $166.49 | 45,307 |
| 2021-08-18 | $172.48 | $173.88 | $171.01 | $171.17 | $168.34 | 34,148 |
| 2021-08-17 | $173.55 | $173.85 | $170.74 | $172.57 | $169.71 | 35,563 |
| 2021-08-16 | $175.11 | $175.82 | $173.47 | $175.01 | $172.11 | 34,592 |
| 2021-08-13 | $177.73 | $177.73 | $175.99 | $176.11 | $173.20 | 23,010 |
| 2021-08-12 | $178.69 | $178.81 | $176.51 | $177.56 | $174.62 | 29,891 |
| 2021-08-11 | $177.28 | $178.65 | $175.62 | $178.58 | $175.62 | 37,915 |
| 2021-08-10 | $174.57 | $177.10 | $174.10 | $176.75 | $173.82 | 27,157 |
| 2021-08-09 | $175.52 | $175.59 | $173.51 | $174.28 | $171.40 | 24,184 |
| 2021-08-06 | $174.95 | $176.94 | $174.84 | $175.90 | $172.99 | 42,773 |
| 2021-08-05 | $171.34 | $173.94 | $171.34 | $173.29 | $170.42 | 51,798 |
| 2021-08-04 | $173.01 | $173.45 | $170.58 | $170.58 | $167.76 | 47,972 |
| 2021-08-03 | $173.63 | $174.91 | $170.92 | $174.52 | $171.63 | 73,482 |
| 2021-08-02 | $175.15 | $178.17 | $172.81 | $172.99 | $170.13 | 59,208 |
| 2021-07-30 | $175.00 | $176.75 | $173.62 | $174.14 | $171.26 | 41,197 |
| 2021-07-29 | $175.25 | $176.88 | $174.76 | $175.67 | $172.76 | 31,132 |
| 2021-07-28 | $173.74 | $175.09 | $170.97 | $173.75 | $170.87 | 133,122 |
| 2021-07-27 | $173.03 | $173.27 | $171.41 | $172.69 | $169.83 | 41,107 |
| 2021-07-26 | $172.38 | $174.81 | $172.38 | $174.00 | $171.12 | 41,757 |
| 2021-07-23 | $171.86 | $172.59 | $170.14 | $171.85 | $169.01 | 43,935 |
| 2021-07-22 | $174.20 | $174.20 | $170.12 | $170.82 | $167.99 | 34,927 |
| 2021-07-21 | $172.73 | $175.70 | $172.73 | $174.53 | $171.64 | 44,869 |
| 2021-07-20 | $166.71 | $172.69 | $166.53 | $171.29 | $168.45 | 50,950 |
| 2021-07-19 | $167.25 | $168.43 | $164.92 | $166.36 | $163.61 | 83,304 |
| 2021-07-16 | $175.58 | $175.58 | $170.50 | $170.79 | $167.96 | 62,450 |
| 2021-07-15 | $173.81 | $174.85 | $172.21 | $173.99 | $171.11 | 65,626 |
| 2021-07-14 | $177.48 | $178.69 | $174.64 | $174.82 | $171.93 | 47,346 |
| 2021-07-13 | $179.56 | $179.64 | $176.54 | $176.55 | $173.63 | 32,747 |
| 2021-07-12 | $178.50 | $180.45 | $177.53 | $180.44 | $177.45 | 39,247 |
| 2021-07-09 | $176.46 | $179.33 | $176.35 | $179.25 | $176.28 | 51,036 |
| 2021-07-08 | $173.31 | $176.40 | $171.98 | $174.24 | $171.36 | 80,323 |
| 2021-07-07 | $177.38 | $178.28 | $175.17 | $176.62 | $173.69 | 64,967 |
| 2021-07-06 | $181.86 | $181.86 | $176.20 | $177.90 | $174.96 | 78,513 |
| 2021-07-02 | $184.48 | $184.48 | $181.41 | $181.41 | $178.41 | 123,565 |
| 2021-07-01 | $183.69 | $184.37 | $182.74 | $183.85 | $180.81 | 294,345 |
| 2021-06-30 | $180.44 | $182.70 | $180.28 | $182.36 | $179.34 | 45,626 |
| 2021-06-29 | $182.49 | $183.11 | $180.85 | $180.89 | $177.90 | 51,488 |
| 2021-06-28 | $185.20 | $185.21 | $180.65 | $181.87 | $178.86 | 63,062 |
| 2021-06-25 | $185.71 | $186.78 | $185.11 | $185.20 | $182.13 | 37,551 |
| 2021-06-24 | $183.58 | $185.14 | $182.34 | $185.02 | $181.96 | 27,787 |
| 2021-06-23 | $183.08 | $184.32 | $182.88 | $182.90 | $179.43 | 51,601 |
| 2021-06-22 | $182.02 | $183.07 | $180.10 | $182.80 | $179.33 | 43,361 |
| 2021-06-21 | $178.75 | $182.43 | $178.75 | $182.11 | $178.65 | 58,826 |
| 2021-06-18 | $179.70 | $180.69 | $177.23 | $177.24 | $173.87 | 59,939 |
| 2021-06-17 | $186.92 | $187.24 | $180.65 | $182.25 | $178.79 | 64,648 |
| 2021-06-16 | $186.74 | $187.83 | $184.87 | $187.21 | $183.66 | 27,027 |
| 2021-06-15 | $186.62 | $187.32 | $184.68 | $187.02 | $183.47 | 44,673 |
| 2021-06-14 | $188.40 | $188.99 | $185.64 | $186.23 | $182.69 | 43,572 |
| 2021-06-11 | $187.28 | $188.19 | $186.87 | $188.14 | $184.57 | 33,168 |
| 2021-06-10 | $190.24 | $190.57 | $186.34 | $186.40 | $182.86 | 54,437 |
| 2021-06-09 | $191.16 | $191.16 | $189.26 | $189.28 | $185.69 | 56,870 |
| 2021-06-08 | $189.07 | $191.52 | $188.20 | $191.02 | $187.39 | 70,512 |
| 2021-06-07 | $187.35 | $188.71 | $187.30 | $188.42 | $184.84 | 51,589 |
| 2021-06-04 | $187.50 | $187.50 | $185.24 | $186.89 | $183.34 | 53,263 |
| 2021-06-03 | $186.90 | $187.33 | $185.01 | $186.76 | $183.21 | 52,657 |
| 2021-06-02 | $188.23 | $188.57 | $186.50 | $187.90 | $184.33 | 186,159 |
| 2021-06-01 | $185.53 | $187.95 | $185.53 | $187.72 | $184.16 | 89,272 |
| 2021-05-28 | $185.77 | $185.77 | $183.02 | $183.99 | $180.50 | 48,127 |
| 2021-05-27 | $183.59 | $185.33 | $183.59 | $184.71 | $181.20 | 52,109 |
| 2021-05-26 | $179.16 | $182.49 | $179.16 | $182.31 | $178.85 | 63,473 |
| 2021-05-25 | $182.21 | $183.23 | $178.59 | $178.69 | $175.30 | 66,832 |
| 2021-05-24 | $181.67 | $182.14 | $180.48 | $181.42 | $177.98 | 47,205 |
| 2021-05-21 | $181.27 | $182.10 | $180.21 | $180.78 | $177.35 | 34,437 |
| 2021-05-20 | $179.89 | $179.97 | $177.11 | $179.52 | $176.11 | 56,396 |
| 2021-05-19 | $178.42 | $179.84 | $176.06 | $179.58 | $176.17 | 138,582 |
| 2021-05-18 | $183.64 | $183.78 | $180.92 | $181.02 | $177.58 | 49,507 |
| 2021-05-17 | $181.79 | $183.53 | $180.62 | $183.44 | $179.96 | 48,870 |
| 2021-05-14 | $180.34 | $182.57 | $179.72 | $182.44 | $178.98 | 150,357 |
| 2021-05-13 | $174.33 | $179.43 | $174.23 | $178.60 | $175.21 | 63,841 |
| 2021-05-12 | $178.45 | $179.55 | $173.65 | $174.07 | $170.76 | 99,587 |
| 2021-05-11 | $177.94 | $180.38 | $176.93 | $179.54 | $176.13 | 86,019 |
| 2021-05-10 | $184.05 | $185.19 | $180.91 | $180.91 | $177.47 | 143,255 |
| 2021-05-07 | $181.90 | $184.00 | $181.10 | $183.93 | $180.44 | 71,714 |
| 2021-05-06 | $181.10 | $182.32 | $179.00 | $182.22 | $178.76 | 66,733 |
| 2021-05-05 | $181.29 | $181.31 | $180.42 | $180.79 | $177.36 | 25,280 |
| 2021-05-04 | $179.60 | $180.46 | $177.72 | $180.37 | $176.95 | 108,384 |
| 2021-05-03 | $178.96 | $181.23 | $178.58 | $180.30 | $176.88 | 72,418 |
| 2021-04-30 | $178.28 | $179.25 | $176.94 | $177.13 | $173.77 | 54,880 |
| 2021-04-29 | $180.82 | $181.59 | $178.67 | $179.85 | $176.44 | 85,191 |
| 2021-04-28 | $178.62 | $179.57 | $178.00 | $179.16 | $175.76 | 53,966 |
| 2021-04-27 | $178.24 | $178.92 | $177.70 | $178.69 | $175.30 | 39,736 |
| 2021-04-26 | $178.37 | $179.61 | $177.50 | $177.80 | $174.42 | 52,883 |
| 2021-04-23 | $174.67 | $178.34 | $174.22 | $177.55 | $174.18 | 67,320 |
| 2021-04-22 | $175.54 | $176.52 | $173.80 | $174.00 | $170.70 | 44,396 |
| 2021-04-21 | $171.04 | $175.11 | $170.21 | $175.01 | $171.69 | 78,343 |
| 2021-04-20 | $175.27 | $175.27 | $169.94 | $171.36 | $168.11 | 115,428 |
| 2021-04-19 | $176.78 | $177.14 | $174.55 | $175.73 | $172.39 | 51,069 |
| 2021-04-16 | $177.60 | $178.14 | $176.40 | $177.22 | $173.85 | 81,872 |
| 2021-04-15 | $177.49 | $177.49 | $174.63 | $176.58 | $173.23 | 96,926 |
| 2021-04-14 | $174.19 | $178.00 | $174.19 | $176.25 | $172.90 | 92,013 |
| 2021-04-13 | $175.60 | $175.60 | $172.37 | $173.85 | $170.55 | 113,193 |
| 2021-04-12 | $175.70 | $176.33 | $174.76 | $175.77 | $172.43 | 80,496 |
| 2021-04-09 | $175.04 | $175.60 | $174.43 | $175.42 | $172.09 | 56,840 |
| 2021-04-08 | $175.16 | $175.16 | $172.46 | $174.92 | $171.60 | 119,146 |
| 2021-04-07 | $176.68 | $176.84 | $174.00 | $174.52 | $171.21 | 84,275 |
| 2021-04-06 | $176.95 | $178.63 | $176.24 | $176.45 | $173.10 | 135,823 |
| 2021-04-05 | $177.53 | $177.96 | $175.47 | $176.52 | $173.17 | 134,031 |
| 2021-04-01 | $174.87 | $175.97 | $173.55 | $175.94 | $172.60 | 116,162 |
| 2021-03-31 | $175.13 | $175.64 | $173.40 | $174.11 | $170.80 | 436,188 |
| 2021-03-30 | $171.77 | $175.08 | $171.77 | $174.32 | $171.01 | 63,746 |
| 2021-03-29 | $175.31 | $177.20 | $171.55 | $171.72 | $168.46 | 112,742 |
| 2021-03-26 | $173.86 | $176.19 | $173.18 | $176.03 | $172.69 | 119,240 |
| 2021-03-25 | $165.81 | $172.95 | $165.22 | $172.20 | $168.50 | 274,368 |
| 2021-03-24 | $170.98 | $174.20 | $167.37 | $167.37 | $163.78 | 103,757 |
| 2021-03-23 | $174.31 | $174.58 | $168.56 | $169.54 | $165.90 | 207,634 |
| 2021-03-22 | $179.91 | $179.91 | $174.89 | $176.00 | $172.22 | 130,841 |
| 2021-03-19 | $178.98 | $180.93 | $176.20 | $179.78 | $175.92 | 66,589 |
| 2021-03-18 | $182.22 | $185.17 | $178.98 | $179.58 | $175.73 | 116,151 |
| 2021-03-17 | $181.85 | $183.14 | $180.48 | $182.78 | $178.86 | 93,709 |
| 2021-03-16 | $184.91 | $184.91 | $181.31 | $182.06 | $178.15 | 196,820 |
| 2021-03-15 | $186.60 | $186.60 | $183.88 | $185.51 | $181.53 | 164,013 |
| 2021-03-12 | $184.44 | $186.71 | $184.14 | $186.34 | $182.34 | 152,268 |
| 2021-03-11 | $183.60 | $184.42 | $182.11 | $183.74 | $179.80 | 161,139 |
| 2021-03-10 | $179.06 | $182.73 | $179.06 | $182.33 | $178.42 | 178,016 |
| 2021-03-09 | $180.62 | $180.62 | $176.83 | $178.39 | $174.56 | 209,110 |
| 2021-03-08 | $174.78 | $179.20 | $174.35 | $178.50 | $174.67 | 266,447 |
| 2021-03-05 | $170.96 | $173.21 | $166.81 | $173.03 | $169.32 | 197,617 |
| 2021-03-04 | $170.29 | $172.04 | $165.45 | $168.30 | $164.69 | 201,943 |
| 2021-03-03 | $168.59 | $173.07 | $168.59 | $170.21 | $166.56 | 125,832 |
| 2021-03-02 | $170.34 | $170.45 | $167.91 | $167.95 | $164.35 | 99,897 |
| 2021-03-01 | $168.65 | $170.93 | $168.50 | $170.53 | $166.87 | 219,165 |
| 2021-02-26 | $166.72 | $167.90 | $163.20 | $165.24 | $161.69 | 108,392 |
| 2021-02-25 | $171.77 | $171.87 | $166.36 | $166.70 | $163.12 | 89,849 |
| 2021-02-24 | $166.66 | $171.10 | $166.66 | $170.81 | $167.14 | 89,925 |
| 2021-02-23 | $165.22 | $166.72 | $163.53 | $166.17 | $162.60 | 57,457 |
| 2021-02-22 | $161.93 | $166.36 | $161.93 | $165.61 | $162.06 | 45,173 |
| 2021-02-19 | $160.37 | $162.75 | $160.37 | $162.49 | $159.00 | 22,547 |
| 2021-02-18 | $160.90 | $160.92 | $158.96 | $159.51 | $156.09 | 33,359 |
| 2021-02-17 | $161.02 | $161.99 | $160.00 | $161.58 | $158.11 | 33,460 |
| 2021-02-16 | $162.45 | $163.01 | $161.18 | $162.10 | $158.62 | 40,623 |
| 2021-02-12 | $160.60 | $161.61 | $160.49 | $161.46 | $157.99 | 25,274 |
| 2021-02-11 | $161.72 | $162.13 | $158.50 | $161.05 | $157.59 | 16,686 |
| 2021-02-10 | $161.91 | $162.30 | $160.00 | $160.91 | $157.46 | 25,057 |
| 2021-02-09 | $159.72 | $161.36 | $158.75 | $160.86 | $157.41 | 20,652 |
| 2021-02-08 | $157.65 | $160.29 | $157.12 | $160.29 | $156.85 | 34,675 |
| 2021-02-05 | $156.50 | $156.84 | $155.15 | $156.43 | $153.07 | 30,333 |
| 2021-02-04 | $152.84 | $155.20 | $152.64 | $155.11 | $151.78 | 41,096 |
| 2021-02-03 | $151.51 | $152.38 | $150.00 | $152.21 | $148.94 | 35,391 |
| 2021-02-02 | $152.23 | $152.40 | $150.01 | $151.16 | $147.92 | 53,549 |
| 2021-02-01 | $150.47 | $151.55 | $148.05 | $151.21 | $147.96 | 72,838 |
| 2021-01-29 | $153.00 | $153.43 | $148.39 | $149.38 | $146.17 | 81,063 |
| 2021-01-28 | $154.69 | $156.31 | $150.30 | $151.06 | $147.82 | 57,958 |
| 2021-01-27 | $153.61 | $155.45 | $152.59 | $154.12 | $150.81 | 31,745 |
| 2021-01-26 | $155.29 | $155.29 | $152.96 | $154.45 | $151.14 | 37,276 |
| 2021-01-25 | $154.00 | $156.68 | $152.78 | $154.31 | $151.00 | 45,886 |
| 2021-01-22 | $150.71 | $154.33 | $149.81 | $154.15 | $150.84 | 33,644 |
| 2021-01-21 | $154.72 | $154.72 | $152.16 | $152.26 | $148.99 | 33,048 |
| 2021-01-20 | $154.50 | $155.19 | $153.27 | $154.45 | $151.14 | 40,234 |
| 2021-01-19 | $154.93 | $154.93 | $153.04 | $153.79 | $150.49 | 50,573 |
| 2021-01-15 | $153.78 | $154.08 | $152.19 | $153.05 | $149.77 | 51,818 |
| 2021-01-14 | $153.29 | $156.28 | $153.00 | $155.70 | $152.36 | 43,447 |
| 2021-01-13 | $153.46 | $153.46 | $151.31 | $152.13 | $148.86 | 41,693 |
| 2021-01-12 | $150.89 | $153.54 | $150.75 | $153.54 | $150.24 | 48,757 |
| 2021-01-11 | $147.88 | $150.33 | $147.73 | $150.21 | $146.99 | 27,307 |
| 2021-01-08 | $151.66 | $151.66 | $147.69 | $149.46 | $146.25 | 60,623 |
| 2021-01-07 | $151.02 | $151.32 | $149.85 | $150.90 | $147.66 | 58,954 |
| 2021-01-06 | $143.68 | $151.32 | $143.68 | $150.07 | $146.85 | 91,318 |
| 2021-01-05 | $138.55 | $143.18 | $138.55 | $142.00 | $138.95 | 37,575 |
| 2021-01-04 | $141.54 | $141.55 | $136.97 | $138.65 | $135.67 | 76,404 |
| 2020-12-31 | $139.99 | $140.99 | $138.94 | $140.42 | $137.41 | 59,151 |
| 2020-12-30 | $139.16 | $140.64 | $139.16 | $139.97 | $136.97 | 74,139 |
| 2020-12-29 | $141.20 | $141.20 | $137.90 | $138.67 | $135.69 | 59,455 |
| 2020-12-28 | $141.25 | $141.90 | $140.38 | $140.70 | $137.68 | 39,454 |
| 2020-12-24 | $139.95 | $139.99 | $138.71 | $139.61 | $136.61 | 19,637 |
| 2020-12-23 | $138.13 | $139.80 | $138.13 | $139.55 | $136.55 | 29,044 |
| 2020-12-22 | $137.55 | $137.55 | $136.24 | $136.87 | $133.93 | 39,964 |
| 2020-12-21 | $136.79 | $138.09 | $136.00 | $137.76 | $134.07 | 63,702 |
| 2020-12-18 | $140.98 | $141.16 | $138.62 | $139.12 | $135.40 | 39,030 |
| 2020-12-17 | $140.59 | $140.76 | $139.12 | $140.69 | $136.93 | 44,446 |
| 2020-12-16 | $141.21 | $141.21 | $139.36 | $139.89 | $136.15 | 69,478 |
| 2020-12-15 | $138.09 | $140.78 | $137.45 | $140.78 | $137.02 | 157,900 |
| 2020-12-14 | $139.84 | $139.84 | $136.90 | $136.90 | $133.24 | 34,508 |
| 2020-12-11 | $138.94 | $139.31 | $137.01 | $138.21 | $134.51 | 85,479 |
| 2020-12-10 | $138.33 | $140.09 | $137.96 | $139.88 | $136.13 | 41,871 |
| 2020-12-09 | $140.20 | $141.12 | $138.25 | $139.51 | $135.78 | 43,965 |
| 2020-12-08 | $137.00 | $139.12 | $136.84 | $139.05 | $135.33 | 27,048 |
| 2020-12-07 | $138.80 | $138.85 | $137.19 | $137.90 | $134.21 | 35,592 |
| 2020-12-04 | $136.14 | $138.91 | $136.14 | $138.80 | $135.09 | 54,763 |
| 2020-12-03 | $134.66 | $136.20 | $134.55 | $135.11 | $131.50 | 25,163 |
| 2020-12-02 | $132.68 | $134.44 | $132.01 | $134.10 | $130.51 | 29,526 |
| 2020-12-01 | $133.61 | $134.22 | $132.25 | $133.14 | $129.58 | 33,393 |
| 2020-11-30 | $134.67 | $134.83 | $130.95 | $131.12 | $127.61 | 68,931 |
| 2020-11-27 | $136.18 | $136.18 | $134.13 | $135.22 | $131.60 | 34,747 |
| 2020-11-25 | $136.87 | $136.87 | $134.82 | $135.85 | $132.22 | 54,785 |
| 2020-11-24 | $135.20 | $138.22 | $135.00 | $137.42 | $133.75 | 97,310 |
| 2020-11-23 | $130.81 | $133.86 | $130.81 | $133.14 | $129.57 | 68,210 |
| 2020-11-20 | $129.15 | $129.66 | $128.58 | $129.53 | $126.07 | 23,940 |
| 2020-11-19 | $128.54 | $130.01 | $127.70 | $129.87 | $126.40 | 39,009 |
| 2020-11-18 | $131.42 | $132.33 | $129.09 | $129.09 | $125.64 | 56,970 |
| 2020-11-17 | $128.62 | $131.13 | $127.50 | $130.72 | $127.22 | 82,114 |
| 2020-11-16 | $129.02 | $130.08 | $127.81 | $129.92 | $126.45 | 76,141 |
| 2020-11-13 | $122.79 | $126.14 | $122.79 | $125.61 | $122.25 | 31,653 |
| 2020-11-12 | $123.34 | $123.34 | $120.65 | $121.86 | $118.60 | 17,646 |
| 2020-11-11 | $127.19 | $127.19 | $123.48 | $124.44 | $121.11 | 55,174 |
| 2020-11-10 | $123.47 | $126.86 | $123.34 | $126.16 | $122.79 | 46,081 |
| 2020-11-09 | $123.74 | $125.93 | $122.37 | $122.56 | $119.28 | 68,304 |
| 2020-11-06 | $116.77 | $116.78 | $114.84 | $115.00 | $111.92 | 13,376 |
| 2020-11-05 | $114.42 | $116.92 | $114.42 | $116.23 | $113.12 | 27,953 |
| 2020-11-04 | $114.59 | $114.66 | $112.16 | $112.96 | $109.94 | 29,677 |
| 2020-11-03 | $114.53 | $115.90 | $114.53 | $115.69 | $112.60 | 52,013 |
| 2020-11-02 | $111.48 | $112.62 | $111.10 | $112.62 | $109.61 | 25,805 |
| 2020-10-30 | $110.74 | $111.16 | $109.00 | $110.01 | $107.07 | 28,533 |
| 2020-10-29 | $109.28 | $111.79 | $108.80 | $111.52 | $108.54 | 21,956 |
| 2020-10-28 | $111.33 | $111.33 | $109.53 | $109.57 | $106.64 | 54,983 |
| 2020-10-27 | $115.21 | $115.21 | $113.25 | $113.25 | $110.22 | 15,297 |
| 2020-10-26 | $116.18 | $116.18 | $113.87 | $115.03 | $111.95 | 15,781 |
| 2020-10-23 | $117.71 | $117.86 | $116.87 | $117.81 | $114.66 | 13,865 |
| 2020-10-22 | $115.28 | $117.16 | $114.91 | $117.16 | $114.03 | 21,979 |
| 2020-10-21 | $115.38 | $115.70 | $114.81 | $114.93 | $111.86 | 34,778 |
| 2020-10-20 | $115.17 | $116.40 | $115.04 | $115.22 | $112.14 | 13,753 |
| 2020-10-19 | $115.65 | $116.29 | $114.12 | $114.12 | $111.07 | 6,955 |
| 2020-10-16 | $116.50 | $116.57 | $115.49 | $115.51 | $112.42 | 22,003 |
| 2020-10-15 | $113.02 | $116.45 | $113.00 | $116.40 | $113.29 | 41,513 |
| 2020-10-14 | $115.40 | $116.13 | $114.43 | $114.43 | $111.37 | 12,577 |
| 2020-10-13 | $116.07 | $116.07 | $114.69 | $115.02 | $111.94 | 15,855 |
| 2020-10-12 | $116.32 | $116.84 | $115.86 | $116.66 | $113.54 | 23,190 |
| 2020-10-09 | $117.10 | $117.10 | $115.65 | $116.00 | $112.90 | 27,085 |
| 2020-10-08 | $115.24 | $116.07 | $114.71 | $116.00 | $112.90 | 16,295 |
| 2020-10-07 | $113.64 | $114.52 | $113.20 | $114.17 | $111.12 | 16,421 |
| 2020-10-06 | $113.30 | $115.44 | $111.98 | $111.98 | $108.99 | 49,446 |
| 2020-10-05 | $110.71 | $112.24 | $110.71 | $112.21 | $109.21 | 21,745 |
| 2020-10-02 | $105.43 | $109.94 | $105.43 | $109.70 | $106.77 | 36,053 |
| 2020-10-01 | $107.22 | $107.74 | $106.20 | $107.74 | $104.86 | 19,456 |
| 2020-09-30 | $106.21 | $107.84 | $105.61 | $106.20 | $103.36 | 37,473 |
| 2020-09-29 | $106.86 | $106.86 | $104.65 | $105.89 | $103.06 | 13,566 |
| 2020-09-28 | $105.31 | $107.37 | $105.31 | $106.90 | $104.04 | 18,735 |
| 2020-09-25 | $102.18 | $104.00 | $102.18 | $103.60 | $100.83 | 15,533 |
| 2020-09-24 | $102.13 | $104.50 | $101.29 | $102.83 | $100.08 | 20,250 |
| 2020-09-23 | $105.34 | $106.42 | $102.17 | $102.17 | $99.43 | 22,948 |
| 2020-09-22 | $105.41 | $105.41 | $104.33 | $105.25 | $102.44 | 25,220 |
| 2020-09-21 | $107.10 | $107.10 | $103.90 | $104.96 | $102.15 | 54,440 |
| 2020-09-18 | $110.14 | $110.99 | $108.53 | $109.50 | $106.57 | 13,589 |
| 2020-09-17 | $109.71 | $110.43 | $109.29 | $109.94 | $107.00 | 14,762 |
| 2020-09-16 | $110.57 | $112.11 | $110.08 | $110.88 | $107.91 | 71,331 |
| 2020-09-15 | $110.80 | $110.82 | $109.62 | $109.84 | $106.90 | 22,691 |
| 2020-09-14 | $108.87 | $110.03 | $108.56 | $109.92 | $106.98 | 14,118 |
| 2020-09-11 | $109.33 | $109.33 | $107.00 | $107.82 | $104.93 | 27,084 |
| 2020-09-10 | $111.20 | $111.20 | $109.10 | $109.12 | $105.77 | 28,455 |
| 2020-09-09 | $111.11 | $111.11 | $110.00 | $110.70 | $107.30 | 15,736 |
| 2020-09-08 | $111.45 | $111.68 | $109.83 | $109.90 | $106.53 | 24,707 |
| 2020-09-04 | $114.19 | $114.31 | $111.01 | $112.68 | $109.22 | 38,063 |
| 2020-09-03 | $114.73 | $115.81 | $112.10 | $112.68 | $109.22 | 36,415 |
| 2020-09-02 | $114.20 | $115.04 | $113.42 | $114.84 | $111.32 | 28,521 |
| 2020-09-01 | $112.33 | $113.77 | $111.60 | $113.77 | $110.28 | 37,329 |
| 2020-08-31 | $114.49 | $114.49 | $112.44 | $112.44 | $108.99 | 29,590 |
| 2020-08-28 | $114.41 | $114.46 | $113.39 | $114.45 | $110.94 | 21,280 |
| 2020-08-27 | $113.46 | $114.59 | $113.00 | $113.66 | $110.17 | 35,543 |
| 2020-08-26 | $114.37 | $114.37 | $112.86 | $112.92 | $109.45 | 34,624 |
| 2020-08-25 | $115.14 | $115.36 | $113.31 | $114.36 | $110.85 | 41,076 |
| 2020-08-24 | $112.90 | $114.45 | $111.65 | $114.45 | $110.94 | 57,645 |
| 2020-08-21 | $112.25 | $112.60 | $110.93 | $111.63 | $108.20 | 68,575 |
| 2020-08-20 | $112.55 | $113.30 | $112.40 | $112.60 | $109.14 | 42,597 |
| 2020-08-19 | $113.92 | $114.81 | $113.39 | $113.55 | $110.06 | 28,139 |
| 2020-08-18 | $115.64 | $115.64 | $113.27 | $113.35 | $109.87 | 23,874 |
| 2020-08-17 | $116.00 | $116.00 | $114.95 | $115.35 | $111.81 | 30,312 |
| 2020-08-14 | $114.41 | $116.22 | $113.83 | $115.66 | $112.11 | 19,858 |
| 2020-08-13 | $116.00 | $116.30 | $114.78 | $115.13 | $111.60 | 30,895 |
| 2020-08-12 | $117.68 | $117.68 | $115.50 | $116.39 | $112.82 | 22,336 |
| 2020-08-11 | $117.50 | $118.50 | $115.63 | $115.94 | $112.38 | 39,277 |
| 2020-08-10 | $114.30 | $116.55 | $114.30 | $115.85 | $112.29 | 45,447 |
| 2020-08-07 | $110.96 | $113.68 | $110.89 | $113.68 | $110.19 | 13,320 |
| 2020-08-06 | $111.93 | $111.96 | $110.80 | $111.16 | $107.75 | 15,086 |
| 2020-08-05 | $110.33 | $111.92 | $109.92 | $111.92 | $108.48 | 28,179 |
| 2020-08-04 | $107.73 | $109.02 | $107.66 | $108.99 | $105.65 | 13,962 |
| 2020-08-03 | $107.57 | $108.36 | $106.64 | $108.11 | $104.79 | 30,420 |
| 2020-07-31 | $107.75 | $107.75 | $104.98 | $106.93 | $103.65 | 32,136 |
| 2020-07-30 | $107.49 | $108.28 | $106.79 | $108.02 | $104.70 | 32,782 |
| 2020-07-29 | $107.29 | $109.41 | $107.29 | $109.41 | $106.05 | 17,640 |
| 2020-07-28 | $106.90 | $107.79 | $106.80 | $106.80 | $103.52 | 10,861 |
| 2020-07-27 | $107.02 | $107.35 | $106.00 | $107.35 | $104.06 | 11,645 |
| 2020-07-24 | $107.88 | $108.39 | $106.60 | $106.68 | $103.41 | 25,500 |
| 2020-07-23 | $107.43 | $109.04 | $107.43 | $108.43 | $105.10 | 24,515 |
| 2020-07-22 | $107.18 | $108.05 | $106.90 | $107.39 | $104.09 | 18,999 |
| 2020-07-21 | $105.81 | $108.16 | $105.64 | $107.86 | $104.55 | 27,642 |
| 2020-07-20 | $105.68 | $105.83 | $104.43 | $104.64 | $101.43 | 10,785 |
| 2020-07-17 | $106.66 | $106.83 | $105.59 | $105.91 | $102.66 | 34,504 |
| 2020-07-16 | $106.23 | $107.35 | $105.71 | $106.35 | $103.09 | 19,575 |
| 2020-07-15 | $105.00 | $107.53 | $104.98 | $107.01 | $103.73 | 36,703 |
| 2020-07-14 | $100.61 | $102.49 | $100.25 | $102.49 | $99.34 | 21,754 |
| 2020-07-13 | $102.63 | $103.64 | $100.78 | $100.78 | $97.69 | 33,552 |
| 2020-07-10 | $98.69 | $101.47 | $98.69 | $101.41 | $98.30 | 23,300 |
| 2020-07-09 | $101.88 | $101.88 | $97.93 | $98.82 | $95.79 | 36,700 |
| 2020-07-08 | $101.43 | $102.21 | $100.26 | $101.73 | $98.61 | 11,286 |
| 2020-07-07 | $102.88 | $103.19 | $101.47 | $101.61 | $98.49 | 27,088 |
| 2020-07-06 | $105.00 | $105.45 | $103.08 | $103.80 | $100.61 | 22,884 |
| 2020-07-02 | $104.64 | $105.26 | $102.45 | $102.62 | $99.47 | 15,525 |
| 2020-07-01 | $104.82 | $105.64 | $102.00 | $102.16 | $99.02 | 29,698 |
| 2020-06-30 | $102.64 | $104.53 | $102.38 | $104.36 | $101.16 | 22,532 |
| 2020-06-29 | $99.87 | $103.33 | $99.41 | $102.90 | $99.74 | 50,300 |
| 2020-06-26 | $100.40 | $100.40 | $98.00 | $98.43 | $95.41 | 44,368 |
| 2020-06-25 | $98.95 | $101.16 | $98.50 | $101.15 | $98.05 | 35,677 |
| 2020-06-24 | $102.56 | $102.60 | $98.82 | $100.13 | $96.57 | 42,604 |
| 2020-06-23 | $105.46 | $105.71 | $103.59 | $104.09 | $100.39 | 21,533 |
| 2020-06-22 | $102.56 | $104.00 | $101.50 | $103.82 | $100.13 | 38,024 |
| 2020-06-19 | $106.89 | $107.02 | $102.59 | $103.44 | $99.77 | 19,571 |
| 2020-06-18 | $104.19 | $106.36 | $103.65 | $105.10 | $101.37 | 16,524 |
| 2020-06-17 | $108.70 | $108.70 | $105.24 | $105.37 | $101.63 | 30,161 |
| 2020-06-16 | $110.36 | $110.39 | $106.97 | $108.34 | $104.49 | 101,660 |
| 2020-06-15 | $99.80 | $106.25 | $99.72 | $105.49 | $101.74 | 65,323 |
| 2020-06-12 | $105.50 | $106.35 | $101.25 | $104.01 | $100.32 | 68,993 |
| 2020-06-11 | $104.83 | $105.82 | $100.55 | $100.77 | $97.19 | 102,509 |
| 2020-06-10 | $116.10 | $116.10 | $110.92 | $110.94 | $107.00 | 103,894 |
| 2020-06-09 | $118.70 | $118.70 | $115.35 | $116.55 | $112.41 | 73,029 |
| 2020-06-08 | $118.63 | $120.40 | $118.17 | $120.39 | $116.11 | 119,371 |
| 2020-06-05 | $116.88 | $117.69 | $115.00 | $115.97 | $111.85 | 150,118 |
| 2020-06-04 | $107.51 | $110.68 | $106.50 | $110.12 | $106.21 | 36,502 |
| 2020-06-03 | $105.35 | $108.44 | $105.35 | $107.80 | $103.97 | 55,054 |
| 2020-06-02 | $103.08 | $104.33 | $102.73 | $103.77 | $100.08 | 38,037 |
| 2020-06-01 | $101.45 | $103.68 | $101.07 | $102.28 | $98.65 | 30,144 |
| 2020-05-29 | $101.61 | $101.61 | $99.73 | $101.18 | $97.59 | 94,426 |
| 2020-05-28 | $107.52 | $107.52 | $102.29 | $102.73 | $99.08 | 46,157 |
| 2020-05-27 | $103.97 | $106.42 | $101.86 | $106.08 | $102.31 | 70,085 |
| 2020-05-26 | $100.62 | $102.17 | $100.62 | $101.45 | $97.85 | 45,299 |
| 2020-05-22 | $97.42 | $97.42 | $95.89 | $97.24 | $93.79 | 21,923 |
| 2020-05-21 | $96.70 | $97.70 | $96.26 | $97.06 | $93.61 | 19,568 |
| 2020-05-20 | $95.67 | $97.24 | $95.67 | $96.67 | $93.24 | 36,618 |
| 2020-05-19 | $95.66 | $96.12 | $93.78 | $93.78 | $90.45 | 23,289 |
| 2020-05-18 | $93.17 | $96.26 | $93.01 | $96.02 | $92.61 | 79,585 |
| 2020-05-15 | $87.70 | $89.49 | $87.51 | $88.97 | $85.81 | 60,462 |
| 2020-05-14 | $86.24 | $88.18 | $83.15 | $88.17 | $85.04 | 121,350 |
| 2020-05-13 | $91.00 | $91.08 | $86.60 | $87.94 | $84.82 | 69,292 |
| 2020-05-12 | $95.83 | $95.83 | $91.50 | $91.61 | $88.36 | 48,827 |
| 2020-05-11 | $96.02 | $96.37 | $94.00 | $95.14 | $91.76 | 37,680 |
| 2020-05-08 | $94.71 | $97.41 | $94.51 | $97.40 | $93.94 | 62,786 |
| 2020-05-07 | $92.40 | $93.73 | $92.40 | $92.80 | $89.50 | 27,664 |
| 2020-05-06 | $93.71 | $94.30 | $91.21 | $91.32 | $88.08 | 29,931 |
| 2020-05-05 | $95.18 | $96.79 | $93.00 | $93.22 | $89.91 | 52,383 |
| 2020-05-04 | $92.92 | $93.85 | $91.79 | $93.52 | $90.20 | 113,937 |
| 2020-05-01 | $96.20 | $96.36 | $92.91 | $94.36 | $91.01 | 69,538 |
| 2020-04-30 | $100.61 | $100.61 | $98.42 | $98.62 | $95.12 | 87,796 |
| 2020-04-29 | $100.19 | $103.37 | $99.53 | $102.65 | $99.00 | 43,308 |
| 2020-04-28 | $97.28 | $98.10 | $95.66 | $97.01 | $93.56 | 43,542 |
| 2020-04-27 | $91.12 | $95.36 | $90.91 | $94.51 | $91.15 | 54,258 |
| 2020-04-24 | $89.92 | $90.96 | $88.76 | $90.17 | $86.97 | 26,729 |
| 2020-04-23 | $88.38 | $90.54 | $88.32 | $89.21 | $86.04 | 32,452 |
| 2020-04-22 | $89.81 | $89.81 | $87.48 | $88.13 | $85.00 | 48,442 |
| 2020-04-21 | $87.03 | $88.20 | $86.21 | $87.79 | $84.67 | 90,189 |
| 2020-04-20 | $89.26 | $91.05 | $88.51 | $89.29 | $86.12 | 92,402 |
| 2020-04-17 | $90.37 | $91.56 | $90.00 | $91.05 | $87.82 | 44,175 |
| 2020-04-16 | $88.52 | $88.89 | $85.40 | $86.85 | $83.76 | 41,732 |
| 2020-04-15 | $90.19 | $90.42 | $87.64 | $88.15 | $85.02 | 44,333 |
| 2020-04-14 | $94.16 | $94.64 | $91.75 | $92.72 | $89.43 | 28,813 |
| 2020-04-13 | $94.39 | $94.84 | $90.78 | $91.77 | $88.51 | 55,370 |
| 2020-04-09 | $92.10 | $95.14 | $92.10 | $94.79 | $91.42 | 87,578 |
| 2020-04-08 | $87.05 | $90.10 | $86.18 | $89.27 | $86.10 | 40,908 |
| 2020-04-07 | $87.88 | $90.16 | $84.68 | $85.33 | $82.30 | 108,990 |
| 2020-04-06 | $82.24 | $85.04 | $82.24 | $84.72 | $81.71 | 69,722 |
| 2020-04-03 | $81.40 | $81.79 | $76.94 | $78.66 | $75.87 | 55,072 |
| 2020-04-02 | $80.82 | $84.00 | $79.48 | $81.65 | $78.75 | 107,553 |
| 2020-04-01 | $83.32 | $83.40 | $80.00 | $80.82 | $77.95 | 112,734 |
| 2020-03-31 | $86.50 | $87.73 | $85.00 | $86.51 | $83.44 | 96,349 |
| 2020-03-30 | $85.65 | $86.60 | $83.27 | $86.60 | $83.52 | 57,218 |
| 2020-03-27 | $85.85 | $87.08 | $84.05 | $85.06 | $82.04 | 138,133 |
| 2020-03-26 | $84.38 | $89.52 | $84.17 | $88.45 | $85.31 | 80,839 |
| 2020-03-25 | $83.36 | $86.70 | $80.37 | $83.13 | $80.18 | 80,759 |
| 2020-03-24 | $80.67 | $82.38 | $79.38 | $82.01 | $79.10 | 114,514 |
| 2020-03-23 | $77.79 | $78.22 | $74.02 | $76.41 | $73.70 | 153,123 |
| 2020-03-20 | $82.24 | $83.77 | $77.15 | $77.78 | $75.02 | 127,709 |
| 2020-03-19 | $77.43 | $82.70 | $75.00 | $81.04 | $78.16 | 141,209 |
| 2020-03-18 | $81.36 | $83.36 | $75.27 | $77.56 | $74.80 | 135,421 |
| 2020-03-17 | $83.41 | $87.02 | $79.57 | $86.64 | $83.56 | 110,150 |
| 2020-03-16 | $88.55 | $88.55 | $81.06 | $81.49 | $78.60 | 100,679 |
| 2020-03-13 | $91.33 | $93.44 | $85.29 | $93.24 | $89.93 | 166,956 |
| 2020-03-12 | $90.79 | $92.43 | $85.82 | $85.82 | $82.77 | 141,674 |
| 2020-03-11 | $100.94 | $101.34 | $96.17 | $97.47 | $94.01 | 121,330 |
| 2020-03-10 | $104.99 | $104.99 | $99.44 | $103.56 | $99.88 | 80,546 |
| 2020-03-09 | $107.16 | $107.16 | $100.99 | $100.99 | $97.12 | 87,869 |
| 2020-03-06 | $112.14 | $114.25 | $110.89 | $113.13 | $108.79 | 39,014 |
| 2020-03-05 | $117.24 | $117.31 | $114.25 | $115.26 | $110.84 | 29,366 |
| 2020-03-04 | $118.78 | $119.93 | $117.02 | $119.88 | $115.28 | 25,133 |
| 2020-03-03 | $119.53 | $121.62 | $115.48 | $116.75 | $112.27 | 42,948 |
| 2020-03-02 | $117.37 | $119.47 | $115.34 | $119.47 | $114.89 | 43,610 |
| 2020-02-28 | $114.68 | $118.05 | $114.68 | $116.92 | $112.44 | 98,081 |
| 2020-02-27 | $120.45 | $123.16 | $118.14 | $118.74 | $114.19 | 53,122 |
| 2020-02-26 | $125.52 | $126.16 | $122.73 | $122.82 | $118.11 | 28,802 |
| 2020-02-25 | $130.00 | $130.00 | $124.49 | $124.97 | $120.18 | 21,997 |
| 2020-02-24 | $129.54 | $130.05 | $128.86 | $129.64 | $124.67 | 34,803 |
| 2020-02-21 | $134.33 | $134.50 | $133.45 | $133.62 | $128.50 | 7,918 |
| 2020-02-20 | $133.91 | $135.35 | $133.91 | $135.07 | $129.89 | 12,813 |
| 2020-02-19 | $134.11 | $134.69 | $133.76 | $134.26 | $129.11 | 14,559 |
| 2020-02-18 | $134.21 | $134.50 | $132.84 | $133.73 | $128.60 | 14,488 |
| 2020-02-14 | $135.39 | $135.39 | $134.11 | $134.52 | $129.36 | 13,774 |
| 2020-02-13 | $134.22 | $135.25 | $134.22 | $135.16 | $129.98 | 6,966 |
| 2020-02-12 | $135.15 | $135.15 | $134.50 | $134.89 | $129.72 | 9,430 |
| 2020-02-11 | $133.41 | $134.51 | $133.41 | $133.86 | $128.73 | 11,624 |
| 2020-02-10 | $132.58 | $132.66 | $132.24 | $132.53 | $127.45 | 12,422 |
| 2020-02-07 | $133.78 | $133.80 | $132.50 | $132.72 | $127.63 | 17,467 |
| 2020-02-06 | $136.28 | $136.46 | $134.90 | $134.96 | $129.79 | 11,681 |
| 2020-02-05 | $134.21 | $135.83 | $133.97 | $135.68 | $130.48 | 17,677 |
| 2020-02-04 | $132.79 | $133.31 | $132.68 | $132.68 | $127.59 | 22,324 |
| 2020-02-03 | $131.02 | $131.86 | $130.75 | $131.18 | $126.15 | 20,492 |
| 2020-01-31 | $132.19 | $132.57 | $129.71 | $130.12 | $125.13 | 40,751 |
| 2020-01-30 | $132.36 | $133.00 | $131.41 | $133.00 | $127.90 | 18,309 |
| 2020-01-29 | $134.52 | $134.62 | $133.19 | $133.20 | $128.09 | 14,759 |
| 2020-01-28 | $134.33 | $134.66 | $133.75 | $134.31 | $129.16 | 21,438 |
| 2020-01-27 | $133.23 | $134.18 | $133.10 | $133.36 | $128.25 | 33,171 |
| 2020-01-24 | $137.97 | $137.97 | $134.56 | $135.32 | $130.13 | 30,508 |
| 2020-01-23 | $137.25 | $137.90 | $136.05 | $137.81 | $132.53 | 13,276 |
| 2020-01-22 | $138.35 | $138.39 | $137.53 | $137.69 | $132.41 | 18,454 |
| 2020-01-21 | $139.03 | $139.03 | $137.84 | $137.94 | $132.65 | 23,134 |
| 2020-01-17 | $140.50 | $140.58 | $139.47 | $139.63 | $134.28 | 27,284 |
| 2020-01-16 | $139.33 | $140.72 | $139.10 | $140.07 | $134.70 | 27,260 |
| 2020-01-15 | $137.67 | $138.73 | $137.67 | $138.24 | $132.94 | 10,768 |
| 2020-01-14 | $137.01 | $138.63 | $136.76 | $137.91 | $132.62 | 18,088 |
| 2020-01-13 | $136.54 | $137.37 | $135.83 | $137.37 | $132.10 | 21,607 |
| 2020-01-10 | $137.08 | $137.12 | $136.19 | $136.39 | $131.16 | 17,221 |
| 2020-01-09 | $138.00 | $138.00 | $137.09 | $137.24 | $131.98 | 11,523 |
| 2020-01-08 | $137.59 | $138.27 | $137.41 | $137.57 | $132.30 | 22,422 |
| 2020-01-07 | $138.15 | $138.42 | $137.23 | $137.60 | $132.32 | 28,795 |
| 2020-01-06 | $137.41 | $138.86 | $137.07 | $138.65 | $133.33 | 14,868 |
| 2020-01-03 | $137.52 | $138.66 | $137.51 | $138.58 | $133.27 | 26,058 |
| 2020-01-02 | $139.77 | $139.80 | $137.76 | $138.86 | $133.54 | 28,655 |
| 2019-12-31 | $138.33 | $139.53 | $138.30 | $139.00 | $133.67 | 48,890 |
| 2019-12-30 | $138.61 | $139.25 | $137.97 | $138.46 | $133.15 | 32,633 |
| 2019-12-27 | $139.53 | $139.58 | $138.42 | $138.42 | $133.11 | 11,076 |
| 2019-12-26 | $139.42 | $139.42 | $138.84 | $139.08 | $133.75 | 6,757 |
| 2019-12-24 | $139.17 | $139.25 | $138.98 | $139.10 | $133.77 | 19,790 |
| 2019-12-23 | $139.27 | $139.49 | $138.52 | $138.79 | $133.47 | 21,011 |
| 2019-12-20 | $139.69 | $139.72 | $138.85 | $139.07 | $133.74 | 15,912 |
| 2019-12-19 | $139.25 | $139.25 | $138.74 | $139.20 | $133.86 | 19,002 |
| 2019-12-18 | $139.12 | $139.23 | $138.29 | $139.02 | $133.69 | 19,323 |
| 2019-12-17 | $137.64 | $138.52 | $137.60 | $138.52 | $133.21 | 16,598 |
| 2019-12-16 | $138.01 | $138.60 | $137.35 | $137.37 | $132.10 | 11,548 |
| 2019-12-13 | $138.48 | $138.98 | $137.09 | $137.43 | $131.45 | 8,298 |
| 2019-12-12 | $137.02 | $139.01 | $137.02 | $138.58 | $132.55 | 12,257 |
| 2019-12-11 | $137.09 | $137.13 | $136.54 | $136.93 | $130.98 | 4,487 |
| 2019-12-10 | $137.01 | $137.13 | $136.50 | $136.67 | $130.73 | 15,673 |
| 2019-12-09 | $137.05 | $137.27 | $136.92 | $137.02 | $131.06 | 5,535 |
| 2019-12-06 | $136.52 | $137.79 | $136.52 | $137.26 | $131.29 | 11,498 |
| 2019-12-05 | $135.01 | $135.43 | $134.69 | $135.09 | $129.22 | 6,527 |
| 2019-12-04 | $134.21 | $135.26 | $134.21 | $134.43 | $128.58 | 8,226 |
| 2019-12-03 | $133.20 | $133.50 | $132.20 | $133.45 | $127.65 | 9,654 |
| 2019-12-02 | $136.18 | $136.18 | $134.22 | $134.37 | $128.53 | 16,637 |
| 2019-11-29 | $136.54 | $136.54 | $135.70 | $135.70 | $129.80 | 9,591 |
| 2019-11-27 | $136.69 | $136.96 | $136.48 | $136.72 | $130.77 | 9,222 |
| 2019-11-26 | $136.64 | $136.97 | $136.05 | $136.22 | $130.30 | 11,145 |
| 2019-11-25 | $133.85 | $136.75 | $133.85 | $136.63 | $130.69 | 26,719 |
| 2019-11-22 | $133.41 | $133.67 | $133.09 | $133.44 | $127.64 | 4,462 |
| 2019-11-21 | $133.61 | $133.67 | $132.57 | $133.03 | $127.24 | 8,312 |
| 2019-11-20 | $134.22 | $134.76 | $133.00 | $133.76 | $127.94 | 11,288 |
| 2019-11-19 | $135.09 | $135.09 | $134.22 | $134.52 | $128.67 | 7,368 |
| 2019-11-18 | $135.16 | $135.16 | $134.31 | $134.68 | $128.82 | 7,742 |
| 2019-11-15 | $135.77 | $135.77 | $134.72 | $135.17 | $129.29 | 9,216 |
| 2019-11-14 | $134.80 | $135.67 | $134.65 | $134.85 | $128.99 | 8,923 |
| 2019-11-13 | $134.64 | $135.41 | $134.64 | $135.01 | $129.14 | 5,850 |
| 2019-11-12 | $135.97 | $136.65 | $135.78 | $135.87 | $129.96 | 15,267 |
| 2019-11-11 | $135.49 | $136.05 | $135.37 | $135.81 | $129.90 | 12,656 |
| 2019-11-08 | $135.87 | $136.51 | $135.57 | $136.31 | $130.38 | 12,171 |
| 2019-11-07 | $137.13 | $137.45 | $136.02 | $136.31 | $130.38 | 29,250 |
| 2019-11-06 | $136.49 | $136.49 | $135.57 | $135.99 | $130.08 | 10,133 |
| 2019-11-05 | $136.24 | $137.53 | $136.24 | $136.45 | $130.52 | 7,971 |
| 2019-11-04 | $135.68 | $136.05 | $135.11 | $135.97 | $130.06 | 16,703 |
| 2019-11-01 | $132.89 | $134.50 | $132.89 | $134.50 | $128.65 | 28,730 |
| 2019-10-31 | $132.70 | $132.70 | $131.11 | $132.02 | $126.28 | 17,065 |
| 2019-10-30 | $134.18 | $134.22 | $132.62 | $133.47 | $127.67 | 12,645 |
| 2019-10-29 | $133.30 | $134.45 | $133.26 | $134.13 | $128.30 | 8,903 |
| 2019-10-28 | $133.28 | $134.37 | $133.17 | $133.88 | $128.06 | 18,493 |
| 2019-10-25 | $131.92 | $132.92 | $131.92 | $132.68 | $126.91 | 11,152 |
| 2019-10-24 | $132.25 | $132.35 | $131.14 | $131.66 | $125.93 | 6,246 |
| 2019-10-23 | $131.35 | $131.85 | $131.08 | $131.85 | $126.12 | 4,731 |
| 2019-10-22 | $131.03 | $131.93 | $130.32 | $131.40 | $125.69 | 10,214 |
| 2019-10-21 | $130.64 | $131.74 | $130.63 | $130.87 | $125.18 | 12,206 |
| 2019-10-18 | $129.45 | $130.03 | $128.46 | $129.41 | $123.78 | 12,856 |
| 2019-10-17 | $129.27 | $130.10 | $129.27 | $129.96 | $124.31 | 8,919 |
| 2019-10-16 | $128.06 | $129.35 | $128.06 | $128.66 | $123.06 | 12,360 |
| 2019-10-15 | $127.27 | $129.10 | $126.99 | $128.42 | $122.84 | 12,750 |
| 2019-10-14 | $126.93 | $127.13 | $126.31 | $127.00 | $121.48 | 7,319 |
| 2019-10-11 | $126.71 | $128.97 | $126.71 | $127.40 | $121.86 | 26,480 |
| 2019-10-10 | $125.05 | $125.77 | $124.68 | $124.97 | $119.54 | 13,353 |
| 2019-10-09 | $125.30 | $125.30 | $124.48 | $124.69 | $119.27 | 6,275 |
| 2019-10-08 | $125.38 | $125.38 | $124.28 | $124.41 | $119.00 | 23,705 |
| 2019-10-07 | $126.38 | $127.53 | $126.03 | $126.66 | $121.15 | 6,911 |
| 2019-10-04 | $125.89 | $126.87 | $125.24 | $126.87 | $121.35 | 5,257 |
| 2019-10-03 | $125.23 | $125.63 | $123.78 | $125.63 | $120.17 | 9,221 |
| 2019-10-02 | $126.14 | $126.20 | $124.68 | $125.65 | $120.19 | 15,666 |
| 2019-10-01 | $130.38 | $131.32 | $126.69 | $127.06 | $121.53 | 18,801 |
| 2019-09-30 | $129.85 | $130.41 | $129.54 | $129.65 | $124.01 | 8,558 |
| 2019-09-27 | $130.69 | $130.97 | $129.07 | $129.49 | $123.86 | 4,472 |
| 2019-09-26 | $131.63 | $131.63 | $130.01 | $130.32 | $124.65 | 16,999 |
| 2019-09-25 | $130.02 | $132.27 | $129.93 | $132.12 | $125.83 | 6,958 |
| 2019-09-24 | $131.60 | $132.09 | $130.11 | $130.28 | $124.07 | 14,104 |
| 2019-09-23 | $130.44 | $131.96 | $130.44 | $131.51 | $125.25 | 7,147 |
| 2019-09-20 | $131.56 | $132.36 | $130.65 | $131.26 | $125.01 | 5,160 |
| 2019-09-19 | $132.60 | $133.30 | $131.54 | $131.57 | $125.30 | 5,243 |
| 2019-09-18 | $133.07 | $133.08 | $131.40 | $132.30 | $126.00 | 6,549 |
| 2019-09-17 | $133.18 | $133.20 | $132.23 | $133.14 | $126.80 | 15,034 |
| 2019-09-16 | $133.33 | $134.19 | $133.32 | $133.79 | $127.42 | 5,566 |
| 2019-09-13 | $134.04 | $134.43 | $133.39 | $133.39 | $127.04 | 10,082 |
| 2019-09-12 | $132.91 | $133.27 | $131.36 | $132.99 | $126.66 | 12,848 |
| 2019-09-11 | $130.87 | $132.91 | $130.87 | $132.91 | $126.58 | 12,959 |
| 2019-09-10 | $128.16 | $130.20 | $128.14 | $130.09 | $123.89 | 10,511 |
| 2019-09-09 | $125.69 | $128.12 | $125.57 | $128.12 | $122.02 | 8,017 |
| 2019-09-06 | $125.81 | $126.06 | $125.24 | $125.24 | $119.27 | 6,347 |
| 2019-09-05 | $124.42 | $126.83 | $124.10 | $125.60 | $119.62 | 15,719 |
| 2019-09-04 | $122.90 | $123.00 | $122.26 | $122.77 | $116.92 | 7,791 |
| 2019-09-03 | $122.06 | $122.43 | $120.86 | $121.54 | $115.75 | 11,828 |
| 2019-08-30 | $123.87 | $124.04 | $122.94 | $123.14 | $117.27 | 5,918 |
| 2019-08-29 | $122.29 | $123.34 | $122.29 | $123.11 | $117.25 | 16,058 |
| 2019-08-28 | $118.99 | $121.53 | $118.99 | $121.04 | $115.27 | 5,918 |
| 2019-08-27 | $121.82 | $121.82 | $119.42 | $119.45 | $113.76 | 10,855 |
| 2019-08-26 | $121.08 | $121.08 | $120.35 | $120.93 | $115.17 | 8,964 |
| 2019-08-23 | $123.24 | $123.54 | $119.59 | $119.60 | $113.90 | 13,809 |
| 2019-08-22 | $124.30 | $124.79 | $123.35 | $123.80 | $117.90 | 13,004 |
| 2019-08-21 | $124.32 | $124.32 | $123.77 | $124.10 | $118.19 | 7,135 |
| 2019-08-20 | $124.03 | $124.03 | $123.10 | $123.10 | $117.24 | 2,151 |
| 2019-08-19 | $124.26 | $124.91 | $124.26 | $124.48 | $118.55 | 7,408 |
| 2019-08-16 | $120.67 | $122.95 | $120.67 | $122.88 | $117.03 | 10,246 |
| 2019-08-15 | $120.73 | $121.10 | $119.79 | $120.16 | $114.44 | 10,596 |
| 2019-08-14 | $122.33 | $122.33 | $120.56 | $120.92 | $115.16 | 14,388 |
| 2019-08-13 | $123.08 | $126.08 | $122.62 | $124.50 | $118.57 | 12,415 |
| 2019-08-12 | $124.03 | $124.03 | $123.28 | $123.42 | $117.54 | 9,864 |
| 2019-08-09 | $125.99 | $125.99 | $124.50 | $124.89 | $118.94 | 3,753 |
| 2019-08-08 | $124.50 | $126.34 | $124.44 | $126.32 | $120.30 | 4,698 |
| 2019-08-07 | $122.27 | $123.98 | $121.53 | $123.69 | $117.80 | 14,170 |
| 2019-08-06 | $123.07 | $123.56 | $121.95 | $123.47 | $117.59 | 8,211 |
| 2019-08-05 | $123.73 | $123.80 | $121.37 | $122.37 | $116.54 | 13,692 |
| 2019-08-02 | $126.73 | $126.73 | $124.99 | $125.91 | $119.91 | 8,991 |
| 2019-08-01 | $130.07 | $130.75 | $126.87 | $127.30 | $121.24 | 10,109 |
| 2019-07-31 | $130.29 | $131.76 | $129.17 | $130.02 | $123.83 | 12,091 |
| 2019-07-30 | $127.83 | $130.11 | $127.81 | $130.02 | $123.83 | 7,067 |
| 2019-07-29 | $129.63 | $129.63 | $128.52 | $128.62 | $122.49 | 12,423 |
| 2019-07-26 | $128.29 | $129.69 | $128.29 | $129.67 | $123.49 | 5,233 |
| 2019-07-25 | $129.62 | $130.00 | $128.36 | $128.36 | $122.25 | 10,966 |
| 2019-07-24 | $126.82 | $129.60 | $126.82 | $129.48 | $123.31 | 10,161 |
| 2019-07-23 | $126.40 | $127.00 | $126.22 | $126.97 | $120.92 | 7,574 |
| 2019-07-22 | $126.13 | $126.81 | $125.55 | $125.60 | $119.62 | 5,881 |
| 2019-07-19 | $126.23 | $127.15 | $126.05 | $126.05 | $120.05 | 7,989 |
| 2019-07-18 | $126.09 | $126.26 | $125.61 | $126.08 | $120.07 | 6,205 |
| 2019-07-17 | $127.34 | $127.35 | $126.08 | $126.27 | $120.26 | 9,364 |
| 2019-07-16 | $127.04 | $128.16 | $126.73 | $127.57 | $121.49 | 9,035 |
| 2019-07-15 | $128.42 | $128.42 | $126.65 | $127.04 | $120.99 | 7,135 |
| 2019-07-12 | $127.08 | $128.34 | $127.08 | $128.17 | $122.07 | 9,465 |
| 2019-07-11 | $127.37 | $127.37 | $126.46 | $126.64 | $120.61 | 4,688 |
| 2019-07-10 | $128.00 | $128.11 | $127.06 | $127.38 | $121.31 | 6,274 |
| 2019-07-09 | $127.17 | $127.32 | $126.75 | $127.27 | $121.21 | 5,774 |
| 2019-07-08 | $128.46 | $128.46 | $127.58 | $127.69 | $121.61 | 4,792 |
| 2019-07-05 | $127.78 | $128.93 | $127.44 | $128.93 | $122.79 | 3,862 |
| 2019-07-03 | $128.10 | $128.44 | $127.78 | $128.32 | $122.21 | 5,456 |
| 2019-07-02 | $128.55 | $128.55 | $127.20 | $127.55 | $121.47 | 10,962 |
| 2019-07-01 | $130.12 | $130.15 | $128.01 | $128.53 | $122.41 | 8,859 |
| 2019-06-28 | $126.85 | $128.62 | $126.85 | $128.34 | $122.23 | 13,596 |
| 2019-06-27 | $125.17 | $126.39 | $125.00 | $126.39 | $120.37 | 3,945 |
| 2019-06-26 | $124.75 | $125.23 | $124.68 | $124.68 | $118.23 | 4,340 |
| 2019-06-25 | $124.85 | $124.93 | $124.18 | $124.21 | $117.78 | 12,000 |
| 2019-06-24 | $126.25 | $126.25 | $124.67 | $124.68 | $118.23 | 48,281 |
| 2019-06-21 | $126.85 | $126.86 | $125.92 | $126.01 | $119.49 | 11,046 |
| 2019-06-20 | $127.52 | $127.53 | $126.55 | $127.17 | $120.59 | 8,800 |
| 2019-06-19 | $125.91 | $126.30 | $125.80 | $126.26 | $119.73 | 21,978 |
| 2019-06-18 | $125.26 | $126.95 | $125.26 | $126.15 | $119.62 | 9,035 |
| 2019-06-17 | $124.85 | $125.11 | $124.51 | $124.51 | $118.07 | 5,125 |
| 2019-06-14 | $125.38 | $125.38 | $124.73 | $124.73 | $118.28 | 5,045 |
| 2019-06-13 | $125.01 | $125.88 | $124.83 | $125.81 | $119.30 | 4,724 |
| 2019-06-12 | $124.61 | $124.61 | $123.96 | $124.25 | $117.82 | 11,306 |
| 2019-06-11 | $125.86 | $125.86 | $124.47 | $124.69 | $118.24 | 6,772 |
| 2019-06-10 | $124.38 | $125.69 | $124.38 | $124.81 | $118.35 | 6,001 |
| 2019-06-07 | $123.61 | $124.41 | $123.61 | $124.02 | $117.61 | 3,823 |
| 2019-06-06 | $123.37 | $123.46 | $121.68 | $123.04 | $116.67 | 14,822 |
| 2019-06-05 | $124.30 | $124.30 | $122.89 | $123.43 | $117.04 | 14,732 |
| 2019-06-04 | $122.14 | $124.31 | $122.14 | $124.31 | $117.87 | 5,561 |
| 2019-06-03 | $120.22 | $120.83 | $119.97 | $120.78 | $114.53 | 14,266 |
| 2019-05-31 | $120.00 | $120.08 | $119.34 | $119.70 | $113.51 | 25,990 |
| 2019-05-30 | $122.59 | $122.86 | $121.08 | $121.45 | $115.17 | 50,475 |
| 2019-05-29 | $122.61 | $122.61 | $121.31 | $122.13 | $115.81 | 17,171 |
| 2019-05-28 | $124.59 | $124.60 | $123.28 | $123.33 | $116.95 | 7,741 |
| 2019-05-24 | $124.09 | $124.33 | $123.68 | $124.30 | $117.87 | 37,100 |
| 2019-05-23 | $124.79 | $124.79 | $122.61 | $123.08 | $116.71 | 10,814 |
| 2019-05-22 | $127.05 | $127.05 | $125.68 | $125.99 | $119.47 | 16,178 |
| 2019-05-21 | $126.70 | $127.57 | $126.70 | $127.49 | $120.89 | 5,352 |
| 2019-05-20 | $126.11 | $126.65 | $125.76 | $126.03 | $119.51 | 7,265 |
| 2019-05-17 | $128.10 | $129.04 | $127.17 | $127.17 | $120.59 | 6,696 |
| 2019-05-16 | $129.03 | $129.95 | $128.78 | $128.98 | $122.31 | 8,738 |
| 2019-05-15 | $127.67 | $128.91 | $127.34 | $128.78 | $122.12 | 6,387 |
| 2019-05-14 | $127.65 | $129.16 | $127.36 | $128.69 | $122.03 | 8,819 |
| 2019-05-13 | $128.80 | $129.15 | $127.07 | $127.34 | $120.75 | 9,304 |
| 2019-05-10 | $130.72 | $131.49 | $129.21 | $131.18 | $124.39 | 7,070 |
| 2019-05-09 | $130.22 | $131.31 | $129.48 | $131.22 | $124.43 | 7,920 |
| 2019-05-08 | $132.23 | $132.54 | $131.36 | $131.40 | $124.60 | 24,272 |
| 2019-05-07 | $133.43 | $133.85 | $131.67 | $132.39 | $125.54 | 19,103 |
| 2019-05-06 | $132.48 | $134.80 | $132.48 | $134.63 | $127.66 | 20,544 |
| 2019-05-03 | $132.32 | $134.85 | $132.21 | $134.79 | $127.82 | 8,356 |
| 2019-05-02 | $131.26 | $132.26 | $130.53 | $131.62 | $124.81 | 5,759 |
| 2019-05-01 | $133.03 | $133.13 | $131.52 | $131.52 | $124.72 | 11,449 |
| 2019-04-30 | $133.40 | $133.40 | $132.11 | $133.01 | $126.13 | 5,912 |
| 2019-04-29 | $132.87 | $133.90 | $132.87 | $133.43 | $126.53 | 18,541 |
| 2019-04-26 | $131.45 | $132.75 | $131.36 | $132.72 | $125.85 | 45,380 |
| 2019-04-25 | $132.76 | $133.00 | $131.13 | $131.55 | $124.74 | 8,091 |
| 2019-04-24 | $132.85 | $133.42 | $132.74 | $133.35 | $126.45 | 7,083 |
| 2019-04-23 | $131.38 | $133.23 | $131.19 | $132.86 | $125.99 | 13,761 |
| 2019-04-22 | $131.77 | $131.97 | $130.77 | $131.19 | $124.40 | 8,505 |
| 2019-04-18 | $132.63 | $132.64 | $131.81 | $132.26 | $125.42 | 9,386 |
| 2019-04-17 | $133.38 | $133.60 | $132.16 | $132.61 | $125.75 | 7,962 |
| 2019-04-16 | $132.22 | $132.95 | $131.88 | $132.95 | $126.07 | 19,510 |
| 2019-04-15 | $132.59 | $132.59 | $131.49 | $131.78 | $124.96 | 13,509 |
| 2019-04-12 | $132.54 | $132.74 | $131.81 | $132.32 | $125.47 | 8,876 |
| 2019-04-11 | $131.76 | $131.94 | $131.34 | $131.54 | $124.73 | 9,511 |
| 2019-04-10 | $129.81 | $131.64 | $129.69 | $131.51 | $124.71 | 13,827 |
| 2019-04-09 | $130.96 | $130.99 | $129.49 | $129.59 | $122.89 | 20,096 |
| 2019-04-08 | $131.16 | $131.54 | $130.81 | $131.45 | $124.65 | 11,160 |
| 2019-04-05 | $130.84 | $131.59 | $130.77 | $131.49 | $124.69 | 7,953 |
| 2019-04-04 | $129.10 | $130.56 | $129.10 | $130.47 | $123.72 | 24,543 |
| 2019-04-03 | $129.66 | $130.06 | $128.90 | $129.23 | $122.54 | 10,161 |
| 2019-04-02 | $129.53 | $129.53 | $128.44 | $128.72 | $122.06 | 12,186 |
| 2019-04-01 | $128.50 | $129.46 | $128.27 | $129.38 | $122.69 | 15,334 |
| 2019-03-29 | $128.30 | $128.63 | $126.91 | $127.42 | $120.83 | 12,092 |
| 2019-03-28 | $126.74 | $127.58 | $126.05 | $127.44 | $120.85 | 13,185 |
| 2019-03-27 | $125.96 | $126.87 | $125.04 | $126.40 | $119.86 | 11,820 |
| 2019-03-26 | $125.40 | $126.79 | $125.40 | $126.05 | $119.53 | 24,132 |
| 2019-03-25 | $124.18 | $125.76 | $123.88 | $124.87 | $118.41 | 13,999 |
| 2019-03-22 | $128.48 | $128.48 | $124.63 | $124.67 | $117.87 | 11,339 |
| 2019-03-21 | $127.43 | $130.11 | $127.43 | $129.27 | $122.22 | 16,668 |
| 2019-03-20 | $129.06 | $129.75 | $127.50 | $127.82 | $120.85 | 15,025 |
| 2019-03-19 | $130.74 | $130.74 | $128.81 | $129.00 | $121.97 | 36,855 |
| 2019-03-18 | $129.35 | $130.36 | $129.12 | $130.26 | $123.16 | 15,737 |
| 2019-03-15 | $129.14 | $130.14 | $128.97 | $128.97 | $121.94 | 10,877 |
| 2019-03-14 | $129.59 | $129.59 | $129.04 | $129.04 | $122.01 | 3,005 |
| 2019-03-13 | $129.56 | $130.29 | $129.42 | $129.67 | $122.60 | 10,821 |
| 2019-03-12 | $129.60 | $129.65 | $128.87 | $129.02 | $121.99 | 27,881 |
| 2019-03-11 | $127.85 | $129.48 | $127.81 | $129.48 | $122.42 | 22,454 |
| 2019-03-08 | $127.02 | $127.51 | $126.99 | $127.51 | $120.56 | 12,394 |
| 2019-03-07 | $129.32 | $129.32 | $127.64 | $127.81 | $120.84 | 17,509 |
| 2019-03-06 | $131.90 | $131.90 | $129.37 | $129.37 | $122.32 | 26,566 |
| 2019-03-05 | $132.59 | $132.59 | $131.82 | $131.97 | $124.78 | 9,453 |
| 2019-03-04 | $133.87 | $133.98 | $131.91 | $132.56 | $125.33 | 6,984 |
| 2019-03-01 | $133.84 | $134.20 | $132.93 | $133.71 | $126.42 | 9,160 |
| 2019-02-28 | $133.46 | $133.46 | $132.95 | $133.10 | $125.84 | 6,309 |
| 2019-02-27 | $133.01 | $133.73 | $132.86 | $133.59 | $126.31 | 13,144 |
| 2019-02-26 | $134.70 | $134.90 | $133.73 | $133.74 | $126.45 | 9,674 |
| 2019-02-25 | $135.85 | $136.20 | $134.91 | $134.91 | $127.56 | 11,285 |
| 2019-02-22 | $134.90 | $135.34 | $134.90 | $135.22 | $127.85 | 20,345 |
| 2019-02-21 | $135.10 | $135.37 | $134.08 | $134.56 | $127.23 | 7,923 |
| 2019-02-20 | $134.30 | $135.65 | $134.20 | $135.54 | $128.15 | 14,349 |
| 2019-02-19 | $132.72 | $134.56 | $132.72 | $134.34 | $127.02 | 12,599 |
| 2019-02-15 | $132.12 | $133.49 | $132.12 | $133.24 | $125.98 | 7,443 |
| 2019-02-14 | $130.25 | $131.84 | $130.19 | $131.32 | $124.16 | 11,947 |
| 2019-02-13 | $130.68 | $131.12 | $130.53 | $130.90 | $123.76 | 5,146 |
| 2019-02-12 | $129.43 | $130.39 | $129.23 | $130.30 | $123.20 | 9,072 |
| 2019-02-11 | $127.67 | $128.66 | $127.45 | $128.66 | $121.65 | 9,212 |
| 2019-02-08 | $127.39 | $127.81 | $126.90 | $127.54 | $120.59 | 5,520 |
| 2019-02-07 | $128.46 | $128.81 | $127.10 | $127.97 | $120.99 | 14,366 |
| 2019-02-06 | $129.33 | $129.34 | $128.95 | $129.22 | $122.18 | 12,268 |
| 2019-02-05 | $129.15 | $129.60 | $128.66 | $129.42 | $122.36 | 12,203 |
| 2019-02-04 | $127.99 | $129.14 | $127.30 | $129.14 | $122.10 | 14,952 |
| 2019-02-01 | $128.02 | $128.09 | $127.30 | $127.85 | $120.88 | 7,830 |
| 2019-01-31 | $126.42 | $127.68 | $126.42 | $127.68 | $120.72 | 21,364 |
| 2019-01-30 | $125.94 | $127.03 | $125.02 | $126.53 | $119.63 | 11,656 |
| 2019-01-29 | $125.56 | $125.79 | $125.18 | $125.45 | $118.61 | 7,475 |
| 2019-01-28 | $124.69 | $125.62 | $124.51 | $125.41 | $118.57 | 13,220 |
| 2019-01-25 | $125.28 | $126.09 | $125.28 | $125.84 | $118.98 | 6,364 |
| 2019-01-24 | $123.52 | $124.50 | $123.52 | $124.44 | $117.66 | 11,437 |
| 2019-01-23 | $124.42 | $124.62 | $122.90 | $123.58 | $116.84 | 7,827 |
| 2019-01-22 | $125.00 | $125.05 | $123.39 | $123.85 | $117.10 | 11,615 |
| 2019-01-18 | $125.22 | $126.15 | $124.94 | $125.89 | $119.03 | 20,872 |
| 2019-01-17 | $122.68 | $124.82 | $122.68 | $124.33 | $117.55 | 7,510 |
| 2019-01-16 | $122.26 | $123.60 | $122.26 | $123.37 | $116.64 | 10,131 |
| 2019-01-15 | $122.08 | $122.16 | $121.27 | $122.16 | $115.50 | 12,511 |
| 2019-01-14 | $121.92 | $122.86 | $121.70 | $121.88 | $115.24 | 10,391 |
| 2019-01-11 | $121.68 | $122.68 | $121.54 | $122.60 | $115.92 | 8,033 |
| 2019-01-10 | $121.20 | $122.17 | $120.75 | $122.17 | $115.51 | 9,227 |
| 2019-01-09 | $121.07 | $122.18 | $120.84 | $121.87 | $115.23 | 31,438 |
| 2019-01-08 | $119.96 | $120.67 | $119.13 | $120.66 | $114.08 | 39,885 |
| 2019-01-07 | $117.26 | $119.58 | $116.53 | $118.91 | $112.43 | 25,405 |
| 2019-01-04 | $114.56 | $117.42 | $114.48 | $117.16 | $110.77 | 23,301 |
| 2019-01-03 | $114.23 | $114.80 | $112.76 | $113.13 | $106.96 | 19,372 |
| 2019-01-02 | $112.22 | $115.20 | $111.90 | $114.61 | $108.36 | 86,183 |
| 2018-12-31 | $113.78 | $113.87 | $111.85 | $113.62 | $107.43 | 66,117 |
| 2018-12-28 | $112.56 | $114.80 | $111.98 | $113.16 | $106.99 | 81,980 |
| 2018-12-27 | $110.39 | $112.52 | $108.80 | $112.52 | $106.39 | 62,913 |
| 2018-12-26 | $107.88 | $111.95 | $106.74 | $111.95 | $105.85 | 48,053 |
| 2018-12-24 | $108.56 | $109.21 | $107.08 | $107.15 | $101.31 | 29,993 |
| 2018-12-21 | $112.34 | $112.44 | $108.92 | $109.32 | $103.36 | 39,068 |
| 2018-12-20 | $112.51 | $113.47 | $110.64 | $111.62 | $105.54 | 55,015 |
| 2018-12-19 | $115.97 | $117.09 | $112.61 | $113.18 | $107.01 | 46,509 |
| 2018-12-18 | $116.42 | $117.50 | $115.51 | $115.65 | $109.35 | 65,554 |
| 2018-12-17 | $117.67 | $118.89 | $115.06 | $115.55 | $109.25 | 24,937 |
| 2018-12-14 | $118.86 | $120.15 | $117.73 | $118.11 | $111.67 | 72,191 |
| 2018-12-13 | $122.13 | $122.13 | $119.66 | $119.94 | $113.40 | 16,203 |
| 2018-12-12 | $122.56 | $123.98 | $122.36 | $122.48 | $115.20 | 13,688 |
| 2018-12-11 | $123.28 | $123.51 | $120.62 | $121.32 | $114.11 | 16,008 |
| 2018-12-10 | $122.55 | $122.95 | $120.00 | $121.43 | $114.22 | 18,773 |
| 2018-12-07 | $124.85 | $125.96 | $122.05 | $122.65 | $115.36 | 8,027 |
| 2018-12-06 | $123.61 | $124.62 | $122.05 | $124.62 | $117.21 | 22,794 |
| 2018-12-04 | $131.11 | $131.33 | $125.28 | $125.36 | $117.91 | 15,817 |
| 2018-12-03 | $132.36 | $132.36 | $129.81 | $131.24 | $123.44 | 14,973 |
| 2018-11-30 | $129.04 | $130.54 | $129.01 | $130.45 | $122.70 | 16,144 |
| 2018-11-29 | $129.87 | $130.17 | $129.32 | $129.46 | $121.77 | 23,051 |
| 2018-11-28 | $128.24 | $130.25 | $126.74 | $130.25 | $122.51 | 16,099 |
| 2018-11-27 | $128.42 | $128.71 | $127.65 | $127.73 | $120.14 | 8,397 |
| 2018-11-26 | $128.88 | $129.79 | $128.46 | $129.00 | $121.34 | 24,372 |
| 2018-11-23 | $127.01 | $128.53 | $127.01 | $127.71 | $120.12 | 9,837 |
| 2018-11-21 | $127.34 | $129.23 | $127.34 | $128.18 | $120.56 | 10,197 |
| 2018-11-20 | $128.48 | $128.57 | $126.65 | $126.77 | $119.24 | 19,297 |
| 2018-11-19 | $130.73 | $130.97 | $128.98 | $129.36 | $121.67 | 22,932 |
| 2018-11-16 | $129.83 | $131.25 | $129.66 | $130.91 | $123.13 | 12,118 |
| 2018-11-15 | $128.51 | $130.79 | $128.26 | $130.65 | $122.89 | 16,114 |
| 2018-11-14 | $131.25 | $131.86 | $128.64 | $129.35 | $121.66 | 6,387 |
| 2018-11-13 | $131.36 | $132.14 | $130.11 | $130.45 | $122.70 | 19,591 |
| 2018-11-12 | $133.00 | $133.00 | $130.55 | $130.56 | $122.80 | 12,305 |
| 2018-11-09 | $133.85 | $134.28 | $131.96 | $132.83 | $124.94 | 25,691 |
| 2018-11-08 | $134.48 | $135.36 | $134.48 | $134.83 | $126.82 | 10,652 |
| 2018-11-07 | $134.11 | $135.30 | $133.08 | $135.08 | $127.05 | 18,145 |
| 2018-11-06 | $132.96 | $133.67 | $132.77 | $133.23 | $125.31 | 13,869 |
| 2018-11-05 | $132.67 | $133.29 | $131.86 | $133.02 | $125.12 | 16,235 |
| 2018-11-02 | $133.01 | $133.08 | $131.65 | $132.37 | $124.51 | 9,519 |
| 2018-11-01 | $130.10 | $131.97 | $130.10 | $131.73 | $123.90 | 12,670 |
| 2018-10-31 | $131.68 | $131.68 | $129.52 | $129.52 | $121.82 | 16,184 |
| 2018-10-30 | $127.70 | $130.45 | $127.70 | $130.45 | $122.70 | 10,793 |
| 2018-10-29 | $129.15 | $130.54 | $126.70 | $127.72 | $120.13 | 17,749 |
| 2018-10-26 | $127.82 | $129.29 | $125.59 | $127.89 | $120.29 | 26,566 |
| 2018-10-25 | $126.71 | $129.41 | $126.71 | $128.88 | $121.22 | 21,481 |
| 2018-10-24 | $130.55 | $130.56 | $126.26 | $126.26 | $118.76 | 20,552 |
| 2018-10-23 | $130.38 | $131.51 | $128.37 | $130.70 | $122.93 | 19,126 |
| 2018-10-22 | $132.25 | $132.82 | $131.52 | $131.88 | $124.04 | 9,382 |
| 2018-10-19 | $133.28 | $133.76 | $131.60 | $131.96 | $124.12 | 9,471 |
| 2018-10-18 | $135.13 | $135.19 | $132.68 | $133.02 | $125.12 | 12,463 |
| 2018-10-17 | $135.97 | $136.08 | $134.09 | $135.63 | $127.57 | 7,820 |
| 2018-10-16 | $134.47 | $136.32 | $132.80 | $136.32 | $128.22 | 10,380 |
| 2018-10-15 | $132.16 | $134.03 | $131.99 | $133.22 | $125.30 | 9,909 |
| 2018-10-12 | $134.54 | $134.54 | $130.86 | $132.32 | $124.46 | 25,568 |
| 2018-10-11 | $135.10 | $135.93 | $133.00 | $133.15 | $125.24 | 25,863 |
| 2018-10-10 | $139.20 | $139.20 | $135.67 | $135.79 | $127.72 | 19,140 |
| 2018-10-09 | $139.62 | $140.41 | $139.38 | $139.38 | $131.10 | 10,551 |
| 2018-10-08 | $139.06 | $140.07 | $138.76 | $139.92 | $131.61 | 11,980 |
| 2018-10-05 | $140.48 | $140.80 | $138.26 | $139.38 | $131.10 | 14,772 |
| 2018-10-04 | $141.54 | $141.54 | $140.22 | $140.58 | $132.23 | 15,293 |
| 2018-10-03 | $141.03 | $142.33 | $140.73 | $141.88 | $133.45 | 6,917 |
| 2018-10-02 | $141.81 | $141.86 | $140.37 | $140.46 | $132.11 | 24,889 |
| 2018-10-01 | $144.48 | $144.48 | $141.52 | $141.95 | $133.52 | 18,443 |
| 2018-09-28 | $143.00 | $144.25 | $142.81 | $143.85 | $135.30 | 6,884 |
| 2018-09-27 | $143.73 | $144.15 | $143.36 | $143.45 | $134.93 | 9,500 |
| 2018-09-26 | $144.68 | $144.70 | $143.95 | $143.95 | $135.40 | 8,415 |
| 2018-09-25 | $145.51 | $145.51 | $145.10 | $145.10 | $135.90 | 8,536 |
| 2018-09-24 | $146.55 | $146.55 | $144.68 | $145.05 | $135.86 | 12,071 |
| 2018-09-21 | $147.15 | $147.64 | $146.32 | $146.41 | $137.13 | 7,001 |
| 2018-09-20 | $146.16 | $146.96 | $145.99 | $146.96 | $137.64 | 3,973 |
| 2018-09-19 | $146.24 | $146.89 | $145.48 | $145.49 | $136.27 | 5,237 |
| 2018-09-18 | $146.30 | $146.52 | $145.95 | $146.19 | $136.92 | 4,891 |
| 2018-09-17 | $147.02 | $147.02 | $145.83 | $145.83 | $136.59 | 6,398 |
| 2018-09-14 | $146.40 | $147.18 | $146.40 | $147.18 | $137.85 | 4,414 |
| 2018-09-13 | $146.80 | $146.80 | $146.23 | $146.33 | $137.05 | 6,922 |
| 2018-09-12 | $146.25 | $146.59 | $145.33 | $146.45 | $137.17 | 22,956 |
| 2018-09-11 | $146.20 | $147.10 | $146.00 | $146.75 | $137.45 | 7,269 |
| 2018-09-10 | $147.84 | $147.84 | $146.56 | $146.60 | $137.31 | 8,265 |
| 2018-09-07 | $146.95 | $147.23 | $146.20 | $146.81 | $137.50 | 7,501 |
| 2018-09-06 | $148.48 | $148.73 | $147.25 | $147.27 | $137.94 | 14,218 |
| 2018-09-05 | $148.14 | $148.40 | $147.33 | $148.20 | $138.81 | 7,670 |
| 2018-09-04 | $148.71 | $148.79 | $147.37 | $148.10 | $138.71 | 7,524 |
| 2018-08-31 | $148.09 | $149.18 | $148.09 | $149.03 | $139.58 | 8,078 |
| 2018-08-30 | $148.93 | $149.33 | $148.13 | $148.44 | $139.03 | 21,862 |
| 2018-08-29 | $148.78 | $149.27 | $148.11 | $149.14 | $139.69 | 20,969 |
| 2018-08-28 | $149.24 | $149.50 | $148.35 | $148.83 | $139.40 | 12,098 |
| 2018-08-27 | $149.64 | $150.33 | $148.84 | $148.92 | $139.48 | 10,673 |
| 2018-08-24 | $149.02 | $149.23 | $148.70 | $149.23 | $139.77 | 7,925 |
| 2018-08-23 | $149.32 | $149.35 | $148.48 | $148.97 | $139.53 | 6,992 |
| 2018-08-22 | $149.22 | $149.89 | $149.07 | $149.47 | $140.00 | 13,843 |
| 2018-08-21 | $147.93 | $149.80 | $147.93 | $149.41 | $139.94 | 14,017 |
| 2018-08-20 | $147.76 | $147.80 | $146.80 | $147.55 | $138.20 | 16,261 |
| 2018-08-17 | $145.75 | $146.77 | $145.58 | $146.76 | $137.46 | 8,390 |
| 2018-08-16 | $145.48 | $146.33 | $145.43 | $145.89 | $136.64 | 10,398 |
| 2018-08-15 | $146.50 | $146.50 | $144.00 | $144.67 | $135.50 | 14,933 |
| 2018-08-14 | $144.95 | $146.68 | $144.95 | $146.54 | $137.25 | 10,606 |
| 2018-08-13 | $145.17 | $145.54 | $144.00 | $144.68 | $135.51 | 13,522 |
| 2018-08-10 | $145.00 | $145.99 | $145.00 | $145.24 | $136.03 | 15,645 |
| 2018-08-09 | $145.45 | $146.07 | $145.45 | $145.45 | $136.23 | 12,955 |
| 2018-08-08 | $144.90 | $145.63 | $144.90 | $145.48 | $136.26 | 7,112 |
| 2018-08-07 | $145.70 | $145.79 | $145.09 | $145.09 | $135.89 | 7,778 |
| 2018-08-06 | $144.28 | $145.31 | $144.26 | $145.10 | $135.90 | 8,482 |
| 2018-08-03 | $143.55 | $145.55 | $143.55 | $144.25 | $135.11 | 15,129 |
| 2018-08-02 | $143.55 | $145.08 | $143.55 | $144.98 | $135.79 | 5,058 |
| 2018-08-01 | $144.38 | $144.38 | $143.05 | $143.96 | $134.83 | 9,643 |
| 2018-07-31 | $143.86 | $144.80 | $143.38 | $144.62 | $135.45 | 5,746 |
| 2018-07-30 | $143.11 | $144.34 | $143.11 | $143.24 | $134.16 | 11,995 |
| 2018-07-27 | $145.61 | $145.61 | $143.00 | $143.23 | $134.15 | 14,083 |
| 2018-07-26 | $144.71 | $145.76 | $144.43 | $145.51 | $136.29 | 7,468 |
| 2018-07-25 | $143.88 | $144.29 | $142.99 | $143.44 | $134.35 | 8,600 |
| 2018-07-24 | $145.93 | $145.93 | $143.55 | $143.94 | $134.82 | 7,274 |
| 2018-07-23 | $145.21 | $145.43 | $144.32 | $145.03 | $135.84 | 6,199 |
| 2018-07-20 | $145.58 | $145.73 | $144.94 | $144.94 | $135.75 | 7,155 |
| 2018-07-19 | $144.65 | $145.65 | $144.14 | $145.56 | $136.33 | 12,768 |
| 2018-07-18 | $143.95 | $144.56 | $143.42 | $144.56 | $135.40 | 11,879 |
| 2018-07-17 | $143.37 | $144.55 | $143.37 | $143.94 | $134.82 | 4,811 |
| 2018-07-16 | $144.39 | $144.39 | $142.98 | $143.41 | $134.32 | 14,613 |
| 2018-07-13 | $144.40 | $145.04 | $144.08 | $144.19 | $135.05 | 11,213 |
| 2018-07-12 | $145.21 | $145.21 | $143.52 | $144.16 | $135.02 | 9,718 |
| 2018-07-11 | $145.14 | $145.51 | $144.43 | $144.44 | $135.28 | 15,972 |
| 2018-07-10 | $146.74 | $146.90 | $145.37 | $145.63 | $136.40 | 10,096 |
| 2018-07-09 | $146.17 | $146.50 | $145.79 | $146.50 | $137.21 | 17,983 |
| 2018-07-06 | $144.36 | $145.47 | $144.36 | $145.06 | $135.87 | 10,871 |
| 2018-07-05 | $143.53 | $144.08 | $142.46 | $144.08 | $134.95 | 26,135 |
| 2018-07-03 | $142.81 | $143.21 | $142.43 | $142.43 | $133.40 | 7,981 |
| 2018-07-02 | $140.17 | $141.81 | $139.75 | $141.81 | $132.82 | 12,448 |
| 2018-06-29 | $141.88 | $142.09 | $140.91 | $140.98 | $132.04 | 6,836 |
| 2018-06-28 | $140.91 | $141.72 | $140.91 | $141.46 | $132.49 | 4,044 |
| 2018-06-27 | $144.04 | $144.47 | $141.95 | $141.95 | $132.52 | 10,337 |
| 2018-06-26 | $143.10 | $144.12 | $142.70 | $143.90 | $134.34 | 16,666 |
| 2018-06-25 | $144.86 | $144.86 | $142.39 | $143.00 | $133.50 | 14,554 |
| 2018-06-22 | $145.57 | $145.77 | $144.45 | $145.07 | $135.43 | 14,532 |
| 2018-06-21 | $146.01 | $146.01 | $144.43 | $144.66 | $135.05 | 8,872 |
| 2018-06-20 | $145.56 | $146.16 | $144.97 | $146.03 | $136.33 | 10,179 |
| 2018-06-19 | $144.09 | $145.12 | $143.36 | $145.12 | $135.48 | 14,844 |
| 2018-06-18 | $143.45 | $145.00 | $143.45 | $145.00 | $135.37 | 14,832 |
| 2018-06-15 | $143.41 | $143.97 | $143.00 | $143.97 | $134.40 | 18,960 |
| 2018-06-14 | $144.77 | $144.77 | $143.29 | $143.92 | $134.36 | 23,832 |
| 2018-06-13 | $144.71 | $144.71 | $143.59 | $143.72 | $134.17 | 11,557 |
| 2018-06-12 | $145.28 | $145.28 | $144.25 | $144.54 | $134.94 | 21,838 |
| 2018-06-11 | $144.75 | $145.18 | $144.54 | $144.92 | $135.29 | 14,408 |
| 2018-06-08 | $144.43 | $144.58 | $144.25 | $144.45 | $134.85 | 11,615 |
| 2018-06-07 | $144.24 | $144.87 | $143.87 | $144.21 | $134.63 | 10,809 |
| 2018-06-06 | $143.50 | $144.26 | $143.37 | $144.21 | $134.63 | 25,024 |
| 2018-06-05 | $142.55 | $143.23 | $142.15 | $143.23 | $133.71 | 5,996 |
| 2018-06-04 | $142.11 | $142.11 | $141.28 | $142.10 | $132.66 | 11,170 |
| 2018-06-01 | $140.94 | $141.46 | $140.94 | $141.10 | $131.73 | 18,270 |
| 2018-05-31 | $141.78 | $141.98 | $140.03 | $140.24 | $130.92 | 17,895 |
| 2018-05-30 | $140.28 | $142.04 | $140.28 | $141.81 | $132.39 | 6,690 |
| 2018-05-29 | $139.22 | $140.12 | $138.71 | $139.90 | $130.60 | 9,342 |
| 2018-05-25 | $139.77 | $140.09 | $139.47 | $139.96 | $130.66 | 7,533 |
| 2018-05-24 | $140.07 | $140.34 | $139.23 | $140.16 | $130.85 | 9,014 |
| 2018-05-23 | $139.90 | $140.35 | $139.76 | $140.24 | $130.92 | 19,841 |
| 2018-05-22 | $141.72 | $141.90 | $140.21 | $140.21 | $130.89 | 9,779 |
| 2018-05-21 | $140.47 | $141.43 | $140.47 | $141.36 | $131.97 | 16,059 |
| 2018-05-18 | $140.47 | $140.47 | $139.61 | $140.03 | $130.73 | 127,298 |
| 2018-05-17 | $138.86 | $140.19 | $138.86 | $140.08 | $130.77 | 6,715 |
| 2018-05-16 | $137.54 | $139.36 | $137.54 | $138.72 | $129.50 | 8,897 |
| 2018-05-15 | $136.38 | $137.49 | $136.38 | $137.20 | $128.08 | 8,221 |
| 2018-05-14 | $137.77 | $138.01 | $136.91 | $136.95 | $127.85 | 6,801 |
| 2018-05-11 | $137.31 | $137.81 | $137.07 | $137.42 | $128.29 | 10,716 |
| 2018-05-10 | $136.99 | $137.60 | $136.60 | $137.19 | $128.07 | 36,994 |
| 2018-05-09 | $136.04 | $136.98 | $135.96 | $136.80 | $127.71 | 4,799 |
| 2018-05-08 | $134.56 | $135.65 | $134.56 | $135.53 | $126.53 | 8,213 |
| 2018-05-07 | $134.07 | $135.22 | $134.07 | $134.63 | $125.69 | 7,406 |
| 2018-05-04 | $131.74 | $134.20 | $131.74 | $133.61 | $124.73 | 3,302 |
| 2018-05-03 | $133.09 | $133.09 | $131.29 | $131.98 | $123.21 | 7,530 |
| 2018-05-02 | $132.45 | $133.66 | $132.45 | $132.91 | $124.08 | 4,829 |
| 2018-05-01 | $132.70 | $132.70 | $130.78 | $132.67 | $123.86 | 10,844 |
| 2018-04-30 | $133.82 | $134.28 | $132.60 | $132.67 | $123.86 | 6,261 |
| 2018-04-27 | $133.86 | $134.00 | $133.15 | $133.57 | $124.70 | 4,908 |
| 2018-04-26 | $133.88 | $134.08 | $133.36 | $133.75 | $124.86 | 4,550 |
| 2018-04-25 | $133.80 | $134.01 | $133.29 | $133.46 | $124.59 | 4,279 |
| 2018-04-24 | $134.66 | $134.82 | $133.00 | $133.82 | $124.93 | 7,462 |
| 2018-04-23 | $134.12 | $134.49 | $133.60 | $133.69 | $124.81 | 6,499 |
| 2018-04-20 | $134.42 | $134.42 | $133.77 | $133.78 | $124.89 | 5,012 |
| 2018-04-19 | $135.49 | $135.72 | $134.43 | $134.77 | $125.82 | 6,136 |
| 2018-04-18 | $135.49 | $136.19 | $135.49 | $136.04 | $127.00 | 3,648 |
| 2018-04-17 | $134.85 | $135.49 | $134.76 | $135.16 | $126.18 | 5,898 |
| 2018-04-16 | $133.30 | $134.37 | $133.30 | $134.12 | $125.21 | 5,104 |
| 2018-04-13 | $133.61 | $133.61 | $132.32 | $132.76 | $123.94 | 13,146 |
| 2018-04-12 | $133.18 | $133.46 | $132.92 | $133.05 | $124.21 | 3,954 |
| 2018-04-11 | $131.55 | $132.56 | $131.55 | $132.00 | $123.23 | 3,130 |
| 2018-04-10 | $130.89 | $132.44 | $130.89 | $132.15 | $123.37 | 7,734 |
| 2018-04-09 | $130.79 | $130.96 | $130.53 | $130.56 | $121.89 | 3,921 |
| 2018-04-06 | $131.41 | $131.94 | $129.59 | $129.95 | $121.32 | 19,643 |
| 2018-04-05 | $131.64 | $132.27 | $131.33 | $132.18 | $123.40 | 5,423 |
| 2018-04-04 | $127.90 | $131.01 | $127.90 | $130.90 | $122.20 | 8,197 |
| 2018-04-03 | $127.89 | $129.28 | $127.83 | $129.28 | $120.69 | 5,080 |
| 2018-04-02 | $130.03 | $130.04 | $126.38 | $127.46 | $118.99 | 26,749 |
| 2018-03-29 | $129.83 | $130.93 | $129.83 | $130.31 | $121.65 | 3,614 |
| 2018-03-28 | $128.87 | $129.78 | $128.62 | $129.15 | $120.57 | 5,545 |
| 2018-03-27 | $130.79 | $130.79 | $128.47 | $128.48 | $119.94 | 6,247 |
| 2018-03-26 | $129.27 | $130.64 | $128.50 | $130.64 | $121.96 | 4,974 |
| 2018-03-23 | $131.29 | $131.29 | $128.28 | $128.29 | $119.49 | 5,853 |
| 2018-03-22 | $133.16 | $133.49 | $131.12 | $131.15 | $122.16 | 7,744 |
| 2018-03-21 | $132.99 | $134.64 | $132.91 | $134.16 | $124.96 | 9,088 |
| 2018-03-20 | $133.53 | $133.53 | $132.80 | $132.99 | $123.87 | 3,951 |
| 2018-03-19 | $134.80 | $134.80 | $132.04 | $133.28 | $124.14 | 16,266 |
| 2018-03-16 | $133.66 | $135.04 | $133.66 | $135.02 | $125.76 | 8,016 |
| 2018-03-15 | $134.14 | $134.14 | $133.03 | $133.22 | $124.09 | 4,351 |
| 2018-03-14 | $135.55 | $135.55 | $133.99 | $133.99 | $124.80 | 5,949 |
| 2018-03-13 | $135.95 | $136.11 | $134.92 | $134.92 | $125.67 | 8,364 |
| 2018-03-12 | $134.82 | $135.66 | $134.82 | $135.41 | $126.13 | 9,233 |
| 2018-03-09 | $133.38 | $134.61 | $133.18 | $134.61 | $125.38 | 3,310 |
| 2018-03-08 | $133.50 | $133.50 | $132.26 | $132.44 | $123.36 | 6,925 |
| 2018-03-07 | $131.66 | $133.27 | $131.66 | $133.17 | $124.04 | 6,322 |
| 2018-03-06 | $131.72 | $132.49 | $130.72 | $132.46 | $123.38 | 4,723 |
| 2018-03-05 | $129.22 | $131.49 | $129.22 | $131.03 | $122.05 | 6,602 |
| 2018-03-02 | $127.36 | $129.76 | $126.88 | $129.71 | $120.82 | 17,944 |
| 2018-03-01 | $128.28 | $129.53 | $127.50 | $128.24 | $119.45 | 8,093 |
| 2018-02-28 | $131.49 | $131.53 | $129.40 | $129.49 | $120.61 | 5,610 |
| 2018-02-27 | $133.44 | $133.80 | $131.26 | $131.26 | $122.26 | 4,559 |
| 2018-02-26 | $132.91 | $133.25 | $132.01 | $133.25 | $124.11 | 3,777 |
| 2018-02-23 | $131.70 | $132.09 | $131.10 | $132.01 | $122.96 | 5,394 |
| 2018-02-22 | $131.24 | $132.30 | $131.15 | $131.29 | $122.29 | 5,627 |
| 2018-02-21 | $130.87 | $132.16 | $130.73 | $130.73 | $121.77 | 8,323 |
| 2018-02-20 | $131.50 | $132.06 | $130.43 | $130.73 | $121.77 | 11,695 |
| 2018-02-16 | $131.16 | $132.88 | $131.16 | $132.13 | $123.07 | 6,551 |
| 2018-02-15 | $131.15 | $131.18 | $129.71 | $130.95 | $121.97 | 5,565 |
| 2018-02-14 | $127.14 | $130.26 | $127.14 | $130.26 | $121.33 | 5,132 |
| 2018-02-13 | $126.99 | $127.91 | $126.99 | $127.91 | $119.14 | 6,889 |
| 2018-02-12 | $126.80 | $128.19 | $125.60 | $127.61 | $118.86 | 14,372 |
| 2018-02-09 | $126.89 | $126.89 | $123.73 | $126.64 | $117.96 | 11,048 |
| 2018-02-08 | $128.79 | $128.79 | $125.56 | $125.56 | $116.95 | 10,178 |
| 2018-02-07 | $128.24 | $129.28 | $128.24 | $128.62 | $119.80 | 12,005 |
| 2018-02-06 | $124.74 | $128.46 | $123.55 | $128.16 | $119.37 | 31,010 |
| 2018-02-05 | $130.70 | $131.52 | $126.74 | $126.92 | $118.22 | 20,080 |
| 2018-02-02 | $133.95 | $133.95 | $131.75 | $131.75 | $122.72 | 12,610 |
| 2018-02-01 | $133.61 | $134.71 | $133.61 | $134.67 | $125.44 | 6,153 |
| 2018-01-31 | $135.71 | $135.71 | $133.72 | $134.37 | $125.16 | 14,398 |
| 2018-01-30 | $135.58 | $135.63 | $134.75 | $135.20 | $125.93 | 11,338 |
| 2018-01-29 | $137.20 | $137.67 | $136.60 | $136.60 | $127.23 | 6,983 |
| 2018-01-26 | $137.40 | $137.40 | $136.61 | $137.26 | $127.85 | 6,907 |
| 2018-01-25 | $137.53 | $137.53 | $136.07 | $136.82 | $127.44 | 8,056 |
| 2018-01-24 | $138.10 | $138.10 | $136.47 | $136.95 | $127.56 | 12,230 |
| 2018-01-23 | $137.54 | $137.73 | $136.42 | $137.37 | $127.95 | 21,232 |
| 2018-01-22 | $136.87 | $137.51 | $136.50 | $137.51 | $128.08 | 16,476 |
| 2018-01-19 | $135.09 | $137.33 | $135.09 | $137.14 | $127.74 | 13,654 |
| 2018-01-18 | $136.45 | $136.64 | $135.37 | $135.42 | $126.13 | 11,413 |
| 2018-01-17 | $136.20 | $137.16 | $135.91 | $136.74 | $127.36 | 14,471 |
| 2018-01-16 | $138.07 | $138.38 | $135.45 | $135.67 | $126.37 | 12,189 |
| 2018-01-12 | $137.01 | $137.81 | $136.92 | $137.09 | $127.69 | 7,831 |
| 2018-01-11 | $134.39 | $136.83 | $134.39 | $136.62 | $127.25 | 10,303 |
| 2018-01-10 | $133.78 | $134.34 | $133.33 | $133.88 | $124.70 | 25,329 |
| 2018-01-09 | $134.83 | $134.83 | $133.84 | $133.84 | $124.66 | 9,277 |
| 2018-01-08 | $133.82 | $134.72 | $133.35 | $134.64 | $125.41 | 13,977 |
| 2018-01-05 | $134.10 | $134.10 | $133.39 | $133.96 | $124.78 | 11,938 |
| 2018-01-04 | $134.03 | $134.18 | $133.59 | $133.96 | $124.78 | 14,656 |
| 2018-01-03 | $133.66 | $133.99 | $132.99 | $133.46 | $124.31 | 12,644 |
| 2018-01-02 | $132.92 | $133.76 | $132.77 | $133.56 | $124.40 | 37,665 |
| 2017-12-29 | $133.51 | $133.51 | $132.29 | $132.33 | $123.26 | 13,259 |
| 2017-12-28 | $132.83 | $133.25 | $132.70 | $133.20 | $124.07 | 12,848 |
| 2017-12-27 | $133.03 | $133.46 | $132.70 | $132.78 | $123.68 | 15,384 |
| 2017-12-26 | $132.67 | $133.31 | $132.67 | $133.00 | $123.88 | 10,714 |
| 2017-12-22 | $133.23 | $133.26 | $132.46 | $132.90 | $123.79 | 17,848 |
| 2017-12-21 | $133.22 | $133.54 | $132.88 | $133.19 | $124.06 | 5,498 |
| 2017-12-20 | $132.97 | $132.97 | $131.96 | $132.51 | $123.42 | 14,712 |
| 2017-12-19 | $133.63 | $133.63 | $132.03 | $132.03 | $122.98 | 14,773 |
| 2017-12-18 | $133.12 | $134.46 | $133.12 | $133.92 | $124.13 | 11,320 |
| 2017-12-15 | $130.73 | $132.60 | $130.73 | $132.47 | $122.78 | 17,559 |
| 2017-12-14 | $131.75 | $131.75 | $129.61 | $129.84 | $120.34 | 10,382 |
| 2017-12-13 | $131.01 | $132.11 | $131.01 | $131.58 | $121.96 | 7,604 |
| 2017-12-12 | $131.66 | $131.71 | $131.10 | $131.10 | $121.51 | 8,258 |
| 2017-12-11 | $131.86 | $131.86 | $131.17 | $131.20 | $121.60 | 21,830 |
| 2017-12-08 | $132.22 | $132.29 | $131.73 | $131.78 | $122.14 | 8,442 |
| 2017-12-07 | $130.99 | $132.14 | $130.99 | $131.69 | $122.06 | 4,921 |
| 2017-12-06 | $131.66 | $131.66 | $131.14 | $131.25 | $121.65 | 4,682 |
| 2017-12-05 | $133.38 | $133.38 | $131.85 | $131.85 | $122.21 | 9,536 |
| 2017-12-04 | $134.47 | $134.94 | $133.19 | $133.30 | $123.55 | 9,133 |
| 2017-12-01 | $133.33 | $133.33 | $130.02 | $132.72 | $123.01 | 18,815 |
| 2017-11-30 | $134.29 | $134.31 | $133.26 | $133.29 | $123.54 | 8,685 |
| 2017-11-29 | $132.64 | $133.78 | $132.64 | $133.51 | $123.75 | 10,379 |
| 2017-11-28 | $130.41 | $131.16 | $130.21 | $130.83 | $121.26 | 3,634 |
| 2017-11-27 | $130.84 | $130.92 | $130.07 | $130.07 | $120.56 | 7,182 |
| 2017-11-24 | $130.27 | $130.54 | $130.23 | $130.54 | $120.99 | 2,850 |
| 2017-11-22 | $130.86 | $131.42 | $130.52 | $130.53 | $120.98 | 10,127 |
| 2017-11-21 | $129.84 | $130.65 | $129.74 | $130.65 | $121.09 | 3,521 |
| 2017-11-20 | $128.55 | $129.11 | $128.24 | $129.11 | $119.67 | 4,021 |
| 2017-11-17 | $127.34 | $128.53 | $127.34 | $128.31 | $118.93 | 2,919 |
| 2017-11-16 | $125.89 | $128.02 | $125.89 | $127.62 | $118.29 | 8,809 |
| 2017-11-15 | $125.54 | $126.08 | $125.00 | $125.50 | $116.32 | 9,750 |
| 2017-11-14 | $125.93 | $126.51 | $125.81 | $126.32 | $117.08 | 6,575 |
| 2017-11-13 | $126.01 | $126.54 | $125.75 | $126.31 | $117.07 | 11,356 |
| 2017-11-10 | $126.44 | $126.99 | $126.43 | $126.43 | $117.18 | 3,571 |
| 2017-11-09 | $125.86 | $126.84 | $125.45 | $126.39 | $117.15 | 6,816 |
| 2017-11-08 | $126.15 | $126.83 | $125.38 | $126.68 | $117.42 | 7,644 |
| 2017-11-07 | $127.65 | $127.65 | $126.02 | $126.26 | $117.03 | 7,578 |
| 2017-11-06 | $127.55 | $128.09 | $127.55 | $127.67 | $118.33 | 6,255 |
| 2017-11-03 | $128.22 | $128.22 | $127.40 | $127.40 | $118.08 | 12,336 |
| 2017-11-02 | $127.97 | $128.75 | $127.71 | $128.32 | $118.94 | 4,137 |
| 2017-11-01 | $129.33 | $129.33 | $127.21 | $127.85 | $118.50 | 8,906 |
| 2017-10-31 | $128.74 | $129.05 | $128.46 | $128.70 | $119.29 | 6,385 |
| 2017-10-30 | $129.14 | $129.14 | $127.13 | $127.74 | $118.40 | 7,219 |
| 2017-10-27 | $129.18 | $129.57 | $128.59 | $129.52 | $120.05 | 3,416 |
| 2017-10-26 | $128.94 | $129.20 | $128.81 | $129.11 | $119.67 | 4,868 |
| 2017-10-25 | $128.57 | $128.57 | $127.34 | $128.43 | $119.04 | 5,577 |
| 2017-10-24 | $128.84 | $129.17 | $128.84 | $128.96 | $119.53 | 3,608 |
| 2017-10-23 | $129.46 | $129.46 | $128.76 | $128.82 | $119.40 | 4,837 |
| 2017-10-20 | $129.63 | $129.63 | $129.24 | $129.24 | $119.79 | 4,441 |
| 2017-10-19 | $128.33 | $128.50 | $127.87 | $128.47 | $119.07 | 13,294 |
| 2017-10-18 | $128.66 | $129.28 | $128.64 | $129.06 | $119.62 | 6,640 |
| 2017-10-17 | $128.19 | $128.77 | $128.03 | $128.06 | $118.69 | 7,988 |
| 2017-10-16 | $128.60 | $129.11 | $128.12 | $128.45 | $119.06 | 9,605 |
| 2017-10-13 | $128.85 | $129.16 | $128.46 | $128.48 | $119.08 | 6,476 |
| 2017-10-12 | $128.55 | $128.66 | $128.04 | $128.47 | $119.07 | 4,678 |
| 2017-10-11 | $129.12 | $129.27 | $128.75 | $128.85 | $119.42 | 6,753 |
| 2017-10-10 | $129.17 | $129.49 | $128.84 | $129.01 | $119.57 | 5,232 |
| 2017-10-09 | $129.55 | $129.95 | $128.72 | $128.75 | $119.33 | 7,542 |
| 2017-10-06 | $129.58 | $129.77 | $129.07 | $129.34 | $119.88 | 8,932 |
| 2017-10-05 | $129.80 | $130.18 | $129.54 | $129.86 | $120.36 | 11,941 |
| 2017-10-04 | $129.96 | $130.16 | $129.14 | $129.44 | $119.97 | 6,788 |
| 2017-10-03 | $130.14 | $130.14 | $129.15 | $129.94 | $120.44 | 25,074 |
| 2017-10-02 | $127.95 | $129.64 | $127.95 | $129.64 | $120.16 | 7,468 |
| 2017-09-29 | $127.86 | $128.07 | $127.85 | $127.91 | $118.56 | 3,660 |
| 2017-09-28 | $127.41 | $127.80 | $126.82 | $127.57 | $118.24 | 7,776 |
| 2017-09-27 | $125.93 | $127.60 | $125.31 | $127.47 | $118.15 | 7,372 |
| 2017-09-26 | $124.94 | $125.86 | $124.94 | $125.62 | $116.02 | 8,820 |
| 2017-09-25 | $123.85 | $124.74 | $123.85 | $124.74 | $115.21 | 6,240 |
| 2017-09-22 | $123.00 | $124.09 | $123.00 | $123.92 | $114.45 | 8,883 |
| 2017-09-21 | $123.34 | $123.53 | $123.00 | $123.08 | $113.68 | 9,248 |
| 2017-09-20 | $122.56 | $123.34 | $122.33 | $123.15 | $113.74 | 5,944 |
| 2017-09-19 | $122.76 | $122.76 | $122.32 | $122.58 | $113.22 | 8,918 |
| 2017-09-18 | $121.59 | $122.73 | $121.59 | $122.43 | $113.08 | 115,964 |
| 2017-09-15 | $120.87 | $121.47 | $120.76 | $121.47 | $112.19 | 4,576 |
| 2017-09-14 | $120.93 | $120.95 | $120.63 | $120.80 | $111.57 | 3,482 |
| 2017-09-13 | $120.49 | $121.10 | $120.49 | $120.95 | $111.71 | 4,394 |
| 2017-09-12 | $119.92 | $120.41 | $119.92 | $120.36 | $111.17 | 3,638 |
| 2017-09-11 | $119.25 | $119.67 | $119.25 | $119.51 | $110.38 | 3,835 |
| 2017-09-08 | $117.88 | $118.57 | $117.88 | $118.30 | $109.26 | 10,749 |
| 2017-09-07 | $118.74 | $118.74 | $117.84 | $118.11 | $109.08 | 1,505 |
| 2017-09-06 | $118.46 | $118.71 | $118.13 | $118.53 | $109.48 | 5,926 |
| 2017-09-05 | $119.57 | $119.57 | $117.76 | $118.04 | $109.02 | 8,772 |
| 2017-09-01 | $118.59 | $119.26 | $118.59 | $119.26 | $110.15 | 6,726 |
| 2017-08-31 | $117.62 | $118.38 | $117.62 | $118.18 | $109.15 | 13,643 |
| 2017-08-30 | $116.67 | $116.87 | $116.43 | $116.71 | $107.79 | 4,463 |
| 2017-08-29 | $115.93 | $116.64 | $115.59 | $116.51 | $107.61 | 9,275 |
| 2017-08-28 | $116.80 | $116.94 | $116.29 | $116.53 | $107.63 | 3,523 |
| 2017-08-25 | $116.27 | $116.63 | $116.13 | $116.63 | $107.72 | 8,014 |
| 2017-08-24 | $115.92 | $116.07 | $115.83 | $115.86 | $107.01 | 3,003 |
| 2017-08-23 | $115.20 | $115.75 | $115.20 | $115.64 | $106.80 | 5,075 |
| 2017-08-22 | $115.00 | $115.88 | $115.00 | $115.88 | $107.03 | 6,929 |
| 2017-08-21 | $114.71 | $114.93 | $114.52 | $114.75 | $105.98 | 5,485 |
| 2017-08-18 | $114.81 | $115.18 | $114.49 | $114.97 | $106.19 | 10,281 |
| 2017-08-17 | $116.75 | $117.22 | $115.26 | $115.26 | $106.46 | 12,243 |
| 2017-08-16 | $117.54 | $118.05 | $117.33 | $117.44 | $108.47 | 5,905 |
| 2017-08-15 | $118.36 | $118.36 | $117.46 | $117.46 | $108.49 | 3,749 |
| 2017-08-14 | $117.82 | $118.69 | $117.82 | $118.54 | $109.48 | 6,879 |
| 2017-08-11 | $117.01 | $117.28 | $116.88 | $116.99 | $108.06 | 4,392 |
| 2017-08-10 | $118.53 | $118.53 | $117.30 | $117.30 | $108.34 | 9,299 |
| 2017-08-09 | $119.12 | $119.29 | $118.59 | $118.80 | $109.73 | 7,706 |
| 2017-08-08 | $119.79 | $121.44 | $119.76 | $119.76 | $110.61 | 8,385 |
| 2017-08-07 | $120.69 | $120.69 | $119.88 | $120.27 | $111.08 | 8,481 |
| 2017-08-04 | $119.72 | $120.40 | $119.72 | $120.36 | $111.16 | 6,012 |
| 2017-08-03 | $120.40 | $120.49 | $119.59 | $119.73 | $110.58 | 5,075 |
| 2017-08-02 | $121.41 | $121.41 | $120.26 | $120.46 | $111.26 | 9,230 |
| 2017-08-01 | $122.25 | $122.25 | $121.54 | $121.83 | $112.52 | 9,535 |
| 2017-07-31 | $122.24 | $122.24 | $121.14 | $121.77 | $112.47 | 4,635 |
| 2017-07-28 | $122.01 | $122.01 | $121.77 | $121.86 | $112.55 | 2,131 |
| 2017-07-27 | $122.64 | $122.74 | $121.56 | $122.08 | $112.76 | 9,244 |
| 2017-07-26 | $123.48 | $123.48 | $122.46 | $122.46 | $113.11 | 8,085 |
| 2017-07-25 | $123.23 | $123.84 | $123.02 | $123.58 | $114.14 | 3,735 |
| 2017-07-24 | $122.43 | $122.48 | $122.00 | $122.48 | $113.12 | 10,298 |
| 2017-07-21 | $122.75 | $122.79 | $122.34 | $122.57 | $113.20 | 2,568 |
| 2017-07-20 | $123.12 | $123.52 | $122.90 | $123.33 | $113.91 | 5,877 |
| 2017-07-19 | $121.87 | $123.00 | $121.87 | $122.96 | $113.57 | 5,150 |
| 2017-07-18 | $121.65 | $121.65 | $121.21 | $121.62 | $112.33 | 7,433 |
| 2017-07-17 | $121.54 | $122.42 | $121.54 | $122.05 | $112.73 | 12,506 |
| 2017-07-14 | $121.30 | $121.87 | $121.22 | $121.87 | $112.56 | 4,594 |
| 2017-07-13 | $120.96 | $121.39 | $120.50 | $121.36 | $112.09 | 13,810 |
| 2017-07-12 | $120.57 | $121.64 | $120.50 | $120.91 | $111.67 | 36,228 |
| 2017-07-11 | $119.61 | $119.86 | $118.98 | $119.86 | $110.70 | 4,483 |
| 2017-07-10 | $120.06 | $120.52 | $119.50 | $119.75 | $110.60 | 4,112 |
| 2017-07-07 | $119.54 | $120.38 | $119.39 | $120.38 | $111.18 | 5,649 |
| 2017-07-06 | $119.94 | $120.35 | $119.14 | $119.14 | $110.04 | 4,081 |
| 2017-07-05 | $121.74 | $121.74 | $120.53 | $120.85 | $111.62 | 4,174 |
| 2017-07-03 | $120.97 | $122.12 | $120.97 | $121.91 | $112.60 | 3,909 |
| 2017-06-30 | $121.10 | $121.10 | $120.99 | $121.10 | $111.85 | 1,835 |
| 2017-06-29 | $121.47 | $121.47 | $119.32 | $120.48 | $111.28 | 7,237 |
| 2017-06-28 | $119.86 | $121.48 | $119.86 | $121.08 | $111.83 | 10,574 |
| 2017-06-27 | $120.50 | $120.79 | $119.70 | $119.70 | $110.24 | 13,299 |
| 2017-06-26 | $120.02 | $120.57 | $119.69 | $120.30 | $110.78 | 10,379 |
| 2017-06-23 | $119.25 | $120.00 | $118.80 | $120.00 | $110.51 | 3,187 |
| 2017-06-22 | $118.32 | $119.36 | $118.32 | $119.22 | $109.79 | 4,211 |
| 2017-06-21 | $119.52 | $119.52 | $118.32 | $118.32 | $108.96 | 5,378 |
| 2017-06-20 | $120.75 | $120.75 | $119.33 | $119.38 | $109.94 | 9,751 |
| 2017-06-19 | $120.76 | $121.26 | $120.52 | $120.88 | $111.32 | 5,286 |
| 2017-06-16 | $120.95 | $120.95 | $119.87 | $120.12 | $110.62 | 3,879 |
| 2017-06-15 | $120.81 | $121.49 | $120.81 | $121.09 | $111.51 | 4,520 |
| 2017-06-14 | $122.48 | $122.48 | $121.15 | $121.77 | $112.14 | 4,330 |
| 2017-06-13 | $122.50 | $122.82 | $121.92 | $122.35 | $112.67 | 5,971 |
| 2017-06-12 | $122.88 | $123.02 | $121.67 | $121.96 | $112.31 | 8,308 |
| 2017-06-09 | $120.92 | $122.50 | $120.74 | $121.92 | $112.28 | 8,573 |
| 2017-06-08 | $119.72 | $120.72 | $119.72 | $120.49 | $110.96 | 3,289 |
| 2017-06-07 | $119.10 | $119.33 | $118.74 | $118.89 | $109.49 | 4,163 |
| 2017-06-06 | $118.65 | $119.36 | $118.06 | $119.31 | $109.87 | 12,758 |
| 2017-06-05 | $120.23 | $120.23 | $119.23 | $119.23 | $109.80 | 8,378 |
| 2017-06-02 | $119.84 | $121.20 | $119.69 | $120.05 | $110.55 | 10,129 |
| 2017-06-01 | $117.86 | $119.47 | $117.86 | $119.47 | $110.02 | 7,493 |
| 2017-05-31 | $117.47 | $117.53 | $115.92 | $117.43 | $108.14 | 7,905 |
| 2017-05-30 | $118.00 | $118.00 | $117.58 | $117.62 | $108.32 | 4,639 |
| 2017-05-26 | $118.33 | $118.41 | $117.89 | $118.35 | $108.99 | 5,487 |
| 2017-05-25 | $118.78 | $119.07 | $117.93 | $118.43 | $109.07 | 7,064 |
| 2017-05-24 | $118.26 | $118.88 | $117.98 | $118.28 | $108.92 | 5,511 |
| 2017-05-23 | $118.32 | $118.39 | $117.41 | $118.24 | $108.89 | 4,994 |
| 2017-05-22 | $117.20 | $117.97 | $117.20 | $117.84 | $108.52 | 8,119 |
| 2017-05-19 | $116.54 | $117.52 | $116.54 | $116.99 | $107.74 | 8,862 |
| 2017-05-18 | $115.89 | $116.58 | $115.56 | $116.45 | $107.24 | 4,435 |
| 2017-05-17 | $117.24 | $117.55 | $115.95 | $116.42 | $107.21 | 13,022 |
| 2017-05-16 | $119.28 | $119.28 | $118.55 | $118.88 | $109.48 | 5,095 |
| 2017-05-15 | $118.83 | $119.56 | $118.83 | $119.12 | $109.70 | 7,371 |
| 2017-05-12 | $119.14 | $119.14 | $118.29 | $118.42 | $109.05 | 13,324 |
| 2017-05-11 | $119.91 | $119.91 | $118.64 | $119.39 | $109.95 | 7,513 |
| 2017-05-10 | $119.81 | $120.67 | $119.81 | $120.59 | $111.05 | 9,006 |
| 2017-05-09 | $119.72 | $120.18 | $119.57 | $119.84 | $110.36 | 5,908 |
| 2017-05-08 | $119.85 | $119.98 | $119.24 | $119.52 | $110.07 | 6,343 |
| 2017-05-05 | $119.47 | $119.94 | $119.13 | $119.92 | $110.43 | 7,362 |
| 2017-05-04 | $119.78 | $119.78 | $118.35 | $119.16 | $109.74 | 7,396 |
| 2017-05-03 | $119.51 | $119.82 | $118.94 | $119.42 | $109.97 | 6,976 |
| 2017-05-02 | $120.43 | $120.57 | $119.82 | $120.11 | $110.61 | 8,454 |
| 2017-05-01 | $120.67 | $120.78 | $119.64 | $120.39 | $110.86 | 7,173 |
| 2017-04-28 | $121.10 | $121.10 | $120.19 | $120.19 | $110.68 | 12,137 |
| 2017-04-27 | $122.47 | $122.47 | $121.50 | $121.87 | $112.23 | 5,322 |
| 2017-04-26 | $121.23 | $122.74 | $121.18 | $122.03 | $112.38 | 9,859 |
| 2017-04-25 | $121.10 | $121.75 | $121.10 | $121.14 | $111.56 | 12,894 |
| 2017-04-24 | $120.04 | $120.47 | $119.90 | $120.15 | $110.65 | 9,176 |
| 2017-04-21 | $118.44 | $119.00 | $118.32 | $118.72 | $109.33 | 9,637 |
| 2017-04-20 | $118.07 | $119.28 | $118.02 | $119.23 | $109.80 | 8,959 |
| 2017-04-19 | $117.48 | $118.33 | $117.48 | $117.55 | $108.25 | 7,869 |
| 2017-04-18 | $116.36 | $117.08 | $116.20 | $116.96 | $107.71 | 6,414 |
| 2017-04-17 | $115.79 | $116.82 | $115.60 | $116.82 | $107.58 | 5,687 |
| 2017-04-13 | $116.79 | $116.95 | $115.40 | $115.59 | $106.45 | 14,069 |
| 2017-04-12 | $118.21 | $118.27 | $116.89 | $116.89 | $107.64 | 8,309 |
| 2017-04-11 | $117.36 | $118.75 | $117.14 | $118.73 | $109.34 | 10,166 |
| 2017-04-10 | $117.12 | $118.33 | $117.09 | $117.70 | $108.39 | 9,319 |
| 2017-04-07 | $117.12 | $117.38 | $116.69 | $117.22 | $107.95 | 8,698 |
| 2017-04-06 | $116.29 | $117.36 | $116.29 | $117.34 | $108.06 | 3,730 |
| 2017-04-05 | $117.96 | $118.44 | $115.85 | $116.02 | $106.84 | 36,601 |
| 2017-04-04 | $117.24 | $117.65 | $116.79 | $117.06 | $107.80 | 12,118 |
| 2017-04-03 | $119.91 | $119.91 | $117.11 | $117.16 | $107.89 | 18,262 |
| 2017-03-31 | $119.26 | $119.89 | $118.99 | $119.51 | $110.06 | 5,545 |
| 2017-03-30 | $118.28 | $119.25 | $118.28 | $119.11 | $109.69 | 6,631 |
| 2017-03-29 | $117.66 | $118.39 | $117.52 | $118.16 | $108.81 | 8,763 |
| 2017-03-28 | $116.43 | $117.79 | $116.22 | $117.77 | $108.45 | 7,345 |
| 2017-03-27 | $115.14 | $116.98 | $114.99 | $116.80 | $107.56 | 10,099 |
| 2017-03-24 | $117.11 | $117.42 | $116.24 | $116.73 | $107.50 | 14,714 |
| 2017-03-23 | $115.82 | $117.42 | $115.82 | $116.79 | $107.55 | 8,048 |
| 2017-03-22 | $116.17 | $116.20 | $115.02 | $115.84 | $106.68 | 14,748 |
| 2017-03-21 | $120.41 | $120.41 | $116.75 | $116.77 | $107.13 | 14,996 |
| 2017-03-20 | $120.63 | $120.63 | $119.54 | $119.66 | $109.78 | 11,805 |
| 2017-03-17 | $120.02 | $120.76 | $119.25 | $120.60 | $110.65 | 8,211 |
| 2017-03-16 | $120.02 | $120.35 | $119.71 | $119.98 | $110.08 | 6,756 |
| 2017-03-15 | $118.50 | $119.89 | $118.49 | $119.70 | $109.82 | 13,151 |
| 2017-03-14 | $117.63 | $118.16 | $116.90 | $118.01 | $108.27 | 13,533 |
| 2017-03-13 | $117.98 | $118.74 | $117.98 | $118.21 | $108.45 | 10,039 |
| 2017-03-10 | $118.37 | $118.38 | $117.30 | $118.03 | $108.29 | 11,788 |
| 2017-03-09 | $118.02 | $118.32 | $117.25 | $117.39 | $107.70 | 7,869 |
| 2017-03-08 | $119.46 | $119.46 | $118.28 | $118.28 | $108.52 | 7,276 |
| 2017-03-07 | $119.74 | $119.74 | $119.00 | $119.00 | $109.18 | 11,159 |
| 2017-03-06 | $120.49 | $120.49 | $119.58 | $120.05 | $110.14 | 17,283 |
| 2017-03-03 | $121.85 | $121.94 | $120.65 | $121.18 | $111.18 | 10,501 |
| 2017-03-02 | $122.89 | $122.89 | $121.69 | $121.70 | $111.66 | 9,261 |
| 2017-03-01 | $122.32 | $123.35 | $122.32 | $123.00 | $112.85 | 56,329 |
| 2017-02-28 | $122.26 | $122.26 | $120.76 | $120.80 | $110.83 | 17,944 |
| 2017-02-27 | $121.56 | $122.91 | $121.47 | $122.91 | $112.77 | 16,648 |
| 2017-02-24 | $120.98 | $121.66 | $120.81 | $121.66 | $111.62 | 15,921 |
| 2017-02-23 | $122.82 | $122.82 | $121.19 | $121.66 | $111.62 | 11,249 |
| 2017-02-22 | $123.10 | $123.10 | $122.15 | $122.52 | $112.41 | 16,923 |
| 2017-02-21 | $122.09 | $122.99 | $122.09 | $122.95 | $112.80 | 12,507 |
| 2017-02-17 | $121.92 | $121.92 | $121.28 | $121.89 | $111.83 | 14,177 |
| 2017-02-16 | $122.63 | $122.63 | $121.36 | $122.08 | $112.01 | 10,479 |
| 2017-02-15 | $121.53 | $122.72 | $121.53 | $122.63 | $112.51 | 9,477 |
| 2017-02-14 | $121.42 | $121.98 | $121.00 | $121.89 | $111.83 | 10,887 |
| 2017-02-13 | $122.08 | $122.33 | $121.30 | $121.53 | $111.50 | 19,376 |
| 2017-02-10 | $121.00 | $121.62 | $120.66 | $121.33 | $111.32 | 11,779 |
| 2017-02-09 | $118.60 | $120.44 | $118.59 | $120.38 | $110.45 | 11,441 |
| 2017-02-08 | $118.49 | $118.55 | $117.50 | $118.40 | $108.63 | 36,531 |
| 2017-02-07 | $119.49 | $119.74 | $118.34 | $118.71 | $108.91 | 10,893 |
| 2017-02-06 | $119.92 | $120.17 | $118.83 | $119.20 | $109.36 | 16,615 |
| 2017-02-03 | $119.38 | $120.37 | $118.89 | $120.28 | $110.35 | 11,535 |
| 2017-02-02 | $118.92 | $118.95 | $118.17 | $118.38 | $108.61 | 13,959 |
| 2017-02-01 | $119.76 | $120.30 | $118.56 | $118.92 | $109.11 | 9,326 |
| 2017-01-31 | $117.79 | $119.21 | $117.69 | $119.05 | $109.23 | 21,810 |
| 2017-01-30 | $119.10 | $119.12 | $117.33 | $118.23 | $108.47 | 23,549 |
| 2017-01-27 | $120.62 | $120.73 | $119.56 | $119.90 | $110.01 | 13,614 |
| 2017-01-26 | $121.55 | $121.55 | $120.40 | $120.49 | $110.55 | 10,452 |
| 2017-01-25 | $121.15 | $121.54 | $121.00 | $121.34 | $111.33 | 20,409 |
| 2017-01-24 | $118.71 | $120.32 | $118.65 | $120.15 | $110.24 | 20,820 |
| 2017-01-23 | $118.80 | $118.86 | $117.58 | $118.29 | $108.53 | 13,373 |
| 2017-01-20 | $118.52 | $119.07 | $118.40 | $118.87 | $109.06 | 24,557 |
| 2017-01-19 | $119.64 | $119.98 | $118.00 | $118.19 | $108.44 | 39,161 |
| 2017-01-18 | $119.33 | $119.59 | $118.90 | $119.57 | $109.70 | 10,290 |
| 2017-01-17 | $120.31 | $120.31 | $119.10 | $119.19 | $109.35 | 15,760 |
| 2017-01-13 | $120.01 | $121.07 | $120.01 | $120.59 | $110.64 | 11,246 |
| 2017-01-12 | $121.15 | $121.15 | $118.50 | $119.68 | $109.80 | 24,703 |
| 2017-01-11 | $120.73 | $121.21 | $120.25 | $121.20 | $111.20 | 16,542 |
| 2017-01-10 | $119.60 | $121.03 | $119.60 | $120.85 | $110.88 | 15,795 |
| 2017-01-09 | $120.94 | $120.94 | $119.56 | $119.68 | $109.80 | 31,353 |
| 2017-01-06 | $122.22 | $122.22 | $120.90 | $120.91 | $110.93 | 54,128 |
| 2017-01-05 | $123.33 | $123.43 | $121.12 | $121.55 | $111.52 | 36,415 |
| 2017-01-04 | $122.19 | $123.79 | $122.19 | $123.66 | $113.46 | 97,933 |
| 2017-01-03 | $121.98 | $122.38 | $120.50 | $121.49 | $111.47 | 63,575 |
| 2016-12-30 | $121.64 | $121.64 | $120.37 | $120.45 | $110.51 | 15,438 |
| 2016-12-29 | $120.77 | $121.52 | $120.47 | $121.09 | $111.10 | 18,510 |
| 2016-12-28 | $122.51 | $122.51 | $120.47 | $120.86 | $110.89 | 13,033 |
| 2016-12-27 | $121.74 | $122.55 | $121.60 | $122.20 | $112.12 | 38,157 |
| 2016-12-23 | $121.13 | $121.65 | $121.13 | $121.45 | $111.43 | 8,086 |
| 2016-12-22 | $122.49 | $122.49 | $120.67 | $121.07 | $111.08 | 22,887 |
| 2016-12-21 | $123.23 | $123.23 | $122.52 | $122.52 | $112.41 | 18,154 |
| 2016-12-20 | $122.53 | $123.31 | $122.46 | $123.04 | $112.89 | 25,763 |
| 2016-12-19 | $122.14 | $122.65 | $121.82 | $122.40 | $111.89 | 22,173 |
| 2016-12-16 | $122.79 | $123.36 | $121.75 | $121.76 | $111.30 | 15,281 |
| 2016-12-15 | $122.05 | $123.17 | $121.34 | $122.56 | $112.03 | 16,692 |
| 2016-12-14 | $122.98 | $123.22 | $121.21 | $121.34 | $110.92 | 28,344 |
| 2016-12-13 | $124.09 | $124.17 | $122.40 | $123.05 | $112.48 | 31,720 |
| 2016-12-12 | $124.40 | $124.59 | $122.83 | $123.10 | $112.53 | 36,828 |
| 2016-12-09 | $125.02 | $125.02 | $123.83 | $124.50 | $113.81 | 32,227 |
| 2016-12-08 | $122.65 | $124.17 | $122.17 | $124.09 | $113.43 | 34,839 |
| 2016-12-07 | $120.74 | $122.29 | $120.41 | $122.10 | $111.61 | 22,430 |
| 2016-12-06 | $119.70 | $120.86 | $118.99 | $120.73 | $110.36 | 25,669 |
| 2016-12-05 | $118.38 | $119.50 | $118.32 | $119.37 | $109.12 | 19,286 |
| 2016-12-02 | $117.31 | $117.77 | $117.03 | $117.26 | $107.19 | 14,175 |
| 2016-12-01 | $118.01 | $118.06 | $116.58 | $117.04 | $106.99 | 16,174 |
| 2016-11-30 | $118.23 | $118.44 | $117.10 | $117.22 | $107.15 | 22,364 |
| 2016-11-29 | $117.65 | $118.10 | $117.28 | $117.42 | $107.34 | 29,148 |
| 2016-11-28 | $118.96 | $118.96 | $117.38 | $117.56 | $107.46 | 26,621 |
| 2016-11-25 | $118.67 | $118.95 | $118.63 | $118.93 | $108.72 | 7,187 |
| 2016-11-23 | $118.00 | $118.60 | $117.50 | $118.57 | $108.39 | 25,807 |
| 2016-11-22 | $116.68 | $117.98 | $116.43 | $117.94 | $107.81 | 44,178 |
| 2016-11-21 | $116.17 | $116.25 | $115.25 | $115.87 | $105.92 | 24,304 |
| 2016-11-18 | $115.37 | $115.72 | $115.00 | $115.58 | $105.65 | 11,051 |
| 2016-11-17 | $115.22 | $115.63 | $114.87 | $115.13 | $105.24 | 18,702 |
| 2016-11-16 | $114.55 | $114.93 | $114.29 | $114.87 | $105.00 | 16,347 |
| 2016-11-15 | $114.17 | $114.81 | $113.62 | $114.65 | $104.80 | 15,890 |
| 2016-11-14 | $115.30 | $115.30 | $113.73 | $114.42 | $104.59 | 55,520 |
| 2016-11-11 | $110.37 | $112.61 | $109.91 | $112.44 | $102.78 | 15,814 |
| 2016-11-10 | $108.71 | $110.00 | $108.26 | $109.78 | $100.35 | 21,912 |
| 2016-11-09 | $103.29 | $107.38 | $103.29 | $107.34 | $98.12 | 9,339 |
| 2016-11-08 | $103.17 | $104.42 | $103.08 | $104.08 | $95.14 | 6,344 |
| 2016-11-07 | $103.90 | $103.97 | $103.14 | $103.87 | $94.95 | 11,494 |
| 2016-11-04 | $100.78 | $102.36 | $100.78 | $101.43 | $92.72 | 8,575 |
| 2016-11-03 | $101.07 | $101.45 | $100.64 | $100.64 | $92.00 | 6,505 |
| 2016-11-02 | $101.93 | $102.07 | $100.88 | $101.18 | $92.49 | 10,345 |
| 2016-11-01 | $103.85 | $103.85 | $101.75 | $102.09 | $93.32 | 15,603 |
| 2016-10-31 | $103.07 | $103.07 | $102.49 | $103.06 | $94.21 | 3,283 |
| 2016-10-28 | $103.02 | $103.69 | $102.59 | $102.69 | $93.87 | 23,651 |
| 2016-10-27 | $104.33 | $104.33 | $103.32 | $103.32 | $94.45 | 3,772 |
| 2016-10-26 | $104.17 | $105.00 | $103.91 | $103.91 | $94.99 | 12,870 |
| 2016-10-25 | $105.42 | $105.42 | $104.52 | $104.61 | $95.63 | 4,637 |
| 2016-10-24 | $105.39 | $105.70 | $105.06 | $105.45 | $96.39 | 4,680 |
| 2016-10-21 | $104.20 | $104.86 | $104.00 | $104.61 | $95.63 | 1,636 |
| 2016-10-20 | $105.16 | $105.30 | $104.46 | $104.93 | $95.91 | 4,117 |
| 2016-10-19 | $104.92 | $105.88 | $104.60 | $105.54 | $96.48 | 7,661 |
| 2016-10-18 | $105.11 | $105.21 | $104.70 | $104.82 | $95.82 | 2,629 |
| 2016-10-17 | $104.57 | $104.75 | $104.42 | $104.45 | $95.48 | 7,018 |
| 2016-10-14 | $105.11 | $105.46 | $104.57 | $104.57 | $95.59 | 6,266 |
| 2016-10-13 | $105.02 | $105.09 | $104.14 | $104.48 | $95.51 | 10,344 |
| 2016-10-12 | $105.41 | $106.12 | $105.28 | $105.78 | $96.70 | 13,765 |
| 2016-10-11 | $107.02 | $107.02 | $104.95 | $105.50 | $96.44 | 12,279 |
| 2016-10-10 | $106.29 | $107.55 | $106.29 | $107.16 | $97.96 | 6,164 |
| 2016-10-07 | $107.06 | $107.06 | $105.76 | $106.19 | $97.07 | 9,935 |
| 2016-10-06 | $106.76 | $107.12 | $106.45 | $107.08 | $97.88 | 2,714 |
| 2016-10-05 | $106.96 | $107.55 | $106.96 | $107.17 | $97.97 | 4,525 |
| 2016-10-04 | $107.32 | $107.32 | $106.18 | $106.41 | $97.27 | 13,304 |
| 2016-10-03 | $107.58 | $107.58 | $106.50 | $107.07 | $97.87 | 67,143 |
| 2016-09-30 | $106.88 | $107.82 | $106.51 | $107.82 | $98.56 | 18,196 |
| 2016-09-29 | $107.35 | $107.46 | $106.37 | $106.74 | $97.58 | 3,461 |
| 2016-09-28 | $106.39 | $107.36 | $106.28 | $107.36 | $98.14 | 5,689 |
| 2016-09-27 | $106.33 | $106.33 | $105.68 | $106.00 | $96.90 | 8,945 |
| 2016-09-26 | $106.62 | $106.91 | $106.33 | $106.37 | $97.23 | 7,076 |
| 2016-09-23 | $107.76 | $107.76 | $107.27 | $107.27 | $98.06 | 5,521 |
| 2016-09-22 | $107.25 | $108.04 | $107.25 | $108.04 | $98.76 | 7,803 |
| 2016-09-21 | $105.10 | $106.24 | $105.00 | $106.24 | $97.12 | 5,583 |
| 2016-09-20 | $105.83 | $105.83 | $104.79 | $104.79 | $95.79 | 7,197 |
| 2016-09-19 | $105.43 | $106.14 | $105.33 | $105.58 | $96.12 | 5,616 |
| 2016-09-16 | $104.84 | $104.85 | $104.49 | $104.85 | $95.46 | 11,097 |
| 2016-09-15 | $103.95 | $105.07 | $103.95 | $105.05 | $95.64 | 4,599 |
| 2016-09-14 | $104.24 | $104.24 | $103.64 | $103.69 | $94.40 | 26,402 |
| 2016-09-13 | $105.54 | $105.54 | $103.96 | $104.23 | $94.90 | 6,233 |
| 2016-09-12 | $104.63 | $106.17 | $104.29 | $105.96 | $96.47 | 4,782 |
| 2016-09-09 | $107.78 | $107.78 | $105.07 | $105.07 | $95.66 | 13,612 |
| 2016-09-08 | $108.90 | $108.90 | $108.28 | $108.44 | $98.73 | 2,614 |
| 2016-09-07 | $107.94 | $108.74 | $107.86 | $108.74 | $99.00 | 2,887 |
| 2016-09-06 | $108.78 | $108.78 | $107.62 | $108.01 | $98.34 | 5,853 |
| 2016-09-02 | $107.90 | $108.15 | $107.71 | $108.15 | $98.46 | 8,887 |
| 2016-09-01 | $107.05 | $107.05 | $106.31 | $106.84 | $97.27 | 4,821 |
| 2016-08-31 | $107.63 | $107.63 | $106.50 | $107.02 | $97.44 | 3,719 |
| 2016-08-30 | $107.96 | $107.96 | $107.55 | $107.55 | $97.92 | 3,186 |
| 2016-08-29 | $107.32 | $107.92 | $107.32 | $107.64 | $98.00 | 6,510 |
| 2016-08-26 | $107.80 | $108.16 | $106.68 | $107.08 | $97.49 | 4,332 |
| 2016-08-25 | $107.10 | $107.64 | $107.00 | $107.36 | $97.75 | 6,351 |
| 2016-08-24 | $107.36 | $107.52 | $107.06 | $107.18 | $97.58 | 4,086 |
| 2016-08-23 | $107.50 | $108.17 | $107.50 | $107.95 | $98.28 | 6,597 |
| 2016-08-22 | $106.66 | $107.18 | $106.44 | $107.11 | $97.52 | 4,618 |
| 2016-08-19 | $107.07 | $107.07 | $106.47 | $106.70 | $97.15 | 5,370 |
| 2016-08-18 | $106.55 | $106.95 | $106.27 | $106.78 | $97.22 | 4,731 |
| 2016-08-17 | $106.32 | $106.35 | $105.82 | $106.21 | $96.70 | 4,211 |
| 2016-08-16 | $107.23 | $107.23 | $106.53 | $106.70 | $97.14 | 12,186 |
| 2016-08-15 | $106.43 | $107.31 | $106.43 | $107.13 | $97.54 | 4,852 |
| 2016-08-12 | $106.09 | $106.35 | $105.80 | $105.99 | $96.49 | 2,785 |
| 2016-08-11 | $106.19 | $106.54 | $105.98 | $106.41 | $96.88 | 4,762 |
| 2016-08-10 | $106.38 | $106.38 | $105.42 | $105.68 | $96.22 | 2,738 |
| 2016-08-09 | $106.38 | $106.40 | $106.01 | $106.09 | $96.59 | 45,432 |
| 2016-08-08 | $106.30 | $106.47 | $106.04 | $106.19 | $96.68 | 16,392 |
| 2016-08-05 | $105.23 | $106.26 | $105.23 | $106.01 | $96.52 | 4,788 |
| 2016-08-04 | $104.68 | $104.82 | $104.50 | $104.51 | $95.15 | 3,238 |
| 2016-08-03 | $103.71 | $104.34 | $103.71 | $104.33 | $94.99 | 2,784 |
| 2016-08-02 | $105.22 | $105.22 | $104.02 | $104.06 | $94.74 | 5,272 |
| 2016-08-01 | $106.06 | $106.06 | $105.24 | $105.42 | $95.98 | 8,684 |
| 2016-07-29 | $105.61 | $106.09 | $104.91 | $105.75 | $96.28 | 9,111 |
| 2016-07-28 | $106.01 | $106.01 | $105.44 | $105.71 | $96.24 | 2,301 |
| 2016-07-27 | $106.28 | $106.28 | $105.39 | $105.98 | $96.49 | 4,343 |
| 2016-07-26 | $105.06 | $105.92 | $105.06 | $105.92 | $96.43 | 3,811 |
| 2016-07-25 | $105.13 | $105.34 | $104.95 | $105.19 | $95.77 | 7,174 |
| 2016-07-22 | $105.25 | $105.71 | $104.75 | $105.57 | $96.12 | 7,334 |
| 2016-07-21 | $105.35 | $105.79 | $104.82 | $105.01 | $95.61 | 5,526 |
| 2016-07-20 | $105.17 | $105.75 | $105.17 | $105.52 | $96.07 | 1,158 |
| 2016-07-19 | $105.66 | $105.66 | $104.83 | $105.05 | $95.64 | 9,647 |
| 2016-07-18 | $105.60 | $105.95 | $105.58 | $105.79 | $96.31 | 3,157 |
| 2016-07-15 | $105.87 | $105.87 | $105.31 | $105.58 | $96.12 | 5,303 |
| 2016-07-14 | $106.00 | $106.00 | $105.27 | $105.30 | $95.87 | 8,006 |
| 2016-07-13 | $105.97 | $105.97 | $104.72 | $104.97 | $95.57 | 4,205 |
| 2016-07-12 | $104.25 | $105.57 | $104.25 | $105.57 | $96.11 | 9,935 |
| 2016-07-11 | $103.09 | $103.69 | $102.96 | $103.62 | $94.34 | 8,415 |
| 2016-07-08 | $100.89 | $102.44 | $100.80 | $102.30 | $93.14 | 8,103 |
| 2016-07-07 | $100.45 | $100.82 | $99.52 | $99.95 | $91.00 | 5,638 |
| 2016-07-06 | $99.14 | $100.05 | $98.75 | $99.94 | $90.99 | 24,590 |
| 2016-07-05 | $100.85 | $100.85 | $98.92 | $99.34 | $90.44 | 5,776 |
| 2016-07-01 | $100.46 | $101.45 | $100.46 | $101.16 | $92.10 | 18,472 |
| 2016-06-30 | $98.98 | $100.46 | $98.87 | $100.45 | $91.45 | 13,919 |
| 2016-06-29 | $97.72 | $98.57 | $97.72 | $98.57 | $89.74 | 4,552 |
| 2016-06-28 | $96.49 | $96.99 | $96.14 | $96.48 | $87.84 | 12,312 |
| 2016-06-27 | $97.68 | $97.68 | $95.10 | $95.46 | $86.91 | 8,197 |
| 2016-06-24 | $98.85 | $99.79 | $98.00 | $98.60 | $89.77 | 12,614 |
| 2016-06-23 | $101.81 | $102.38 | $101.81 | $102.16 | $93.01 | 2,912 |
| 2016-06-22 | $101.34 | $101.40 | $100.44 | $100.44 | $91.45 | 2,540 |
| 2016-06-21 | $101.30 | $101.30 | $100.48 | $101.04 | $91.99 | 6,460 |
| 2016-06-20 | $101.49 | $102.24 | $101.49 | $101.54 | $92.20 | 4,473 |
| 2016-06-17 | $100.13 | $100.55 | $100.01 | $100.36 | $91.13 | 4,246 |
| 2016-06-16 | $99.57 | $100.12 | $98.76 | $99.98 | $90.79 | 5,896 |
| 2016-06-15 | $100.32 | $100.96 | $100.25 | $100.72 | $91.46 | 12,018 |
| 2016-06-14 | $100.12 | $100.12 | $99.36 | $100.06 | $90.86 | 5,409 |
| 2016-06-13 | $101.00 | $101.21 | $100.00 | $100.01 | $90.81 | 3,868 |
| 2016-06-10 | $102.06 | $102.06 | $101.20 | $101.20 | $91.89 | 15,850 |
| 2016-06-09 | $103.24 | $103.24 | $102.44 | $102.78 | $93.33 | 3,226 |
| 2016-06-08 | $102.75 | $103.38 | $102.75 | $103.38 | $93.87 | 5,567 |
| 2016-06-07 | $102.13 | $102.90 | $102.13 | $102.90 | $93.44 | 6,375 |
| 2016-06-06 | $101.06 | $102.21 | $101.06 | $102.21 | $92.81 | 7,211 |
| 2016-06-03 | $101.35 | $101.35 | $100.23 | $100.86 | $91.59 | 8,469 |
| 2016-06-02 | $100.39 | $101.17 | $100.33 | $101.17 | $91.87 | 10,703 |
| 2016-06-01 | $99.91 | $100.82 | $99.73 | $100.78 | $91.51 | 2,756 |
| 2016-05-31 | $100.33 | $100.40 | $99.66 | $100.15 | $90.94 | 5,401 |
| 2016-05-27 | $98.96 | $99.81 | $98.96 | $99.81 | $90.63 | 2,268 |
| 2016-05-26 | $99.27 | $99.27 | $98.88 | $99.05 | $89.94 | 5,395 |
| 2016-05-25 | $98.53 | $99.37 | $98.53 | $99.25 | $90.12 | 5,238 |
| 2016-05-24 | $97.23 | $98.58 | $97.22 | $98.45 | $89.40 | 4,217 |
| 2016-05-23 | $96.79 | $97.06 | $96.77 | $96.77 | $87.87 | 3,139 |
| 2016-05-20 | $95.84 | $96.85 | $95.84 | $96.85 | $87.94 | 2,144 |
| 2016-05-19 | $95.50 | $95.69 | $94.72 | $95.53 | $86.75 | 4,170 |
| 2016-05-18 | $96.41 | $96.93 | $95.83 | $96.01 | $87.18 | 2,185 |
| 2016-05-17 | $97.08 | $97.77 | $95.54 | $95.70 | $86.90 | 5,749 |
| 2016-05-16 | $96.90 | $97.92 | $96.90 | $97.57 | $88.60 | 2,086 |
| 2016-05-13 | $97.40 | $97.67 | $96.53 | $96.66 | $87.77 | 5,025 |
| 2016-05-12 | $98.12 | $98.12 | $97.00 | $97.34 | $88.39 | 1,616 |
| 2016-05-11 | $98.70 | $98.70 | $98.05 | $98.12 | $89.10 | 3,190 |
| 2016-05-10 | $98.19 | $99.05 | $98.16 | $98.98 | $89.88 | 2,692 |
| 2016-05-09 | $98.52 | $98.52 | $97.70 | $98.28 | $89.24 | 5,844 |
| 2016-05-06 | $97.71 | $98.43 | $97.38 | $98.43 | $89.38 | 5,498 |
| 2016-05-05 | $98.75 | $98.75 | $97.38 | $97.38 | $88.43 | 9,959 |
| 2016-05-04 | $98.11 | $99.15 | $98.11 | $98.44 | $89.39 | 5,591 |
| 2016-05-03 | $99.34 | $99.34 | $98.13 | $98.80 | $89.72 | 5,550 |
| 2016-05-02 | $99.98 | $100.11 | $99.42 | $100.09 | $90.89 | 2,789 |
| 2016-04-29 | $99.86 | $100.43 | $99.33 | $99.80 | $90.62 | 7,734 |
| 2016-04-28 | $101.18 | $101.28 | $100.00 | $100.00 | $90.81 | 12,255 |
| 2016-04-27 | $100.91 | $101.34 | $100.62 | $101.27 | $91.96 | 5,979 |
| 2016-04-26 | $99.74 | $100.74 | $99.56 | $100.74 | $91.48 | 3,820 |
| 2016-04-25 | $99.79 | $99.79 | $98.70 | $98.95 | $89.85 | 5,157 |
| 2016-04-22 | $99.03 | $100.06 | $99.03 | $100.06 | $90.86 | 3,572 |
| 2016-04-21 | $99.66 | $99.66 | $98.81 | $98.95 | $89.85 | 1,894 |
| 2016-04-20 | $99.90 | $100.03 | $99.33 | $99.66 | $90.50 | 3,902 |
| 2016-04-19 | $99.32 | $100.14 | $99.32 | $99.66 | $90.50 | 4,716 |
| 2016-04-18 | $98.01 | $99.00 | $98.01 | $98.87 | $89.78 | 3,207 |
| 2016-04-15 | $97.72 | $98.48 | $97.72 | $98.36 | $89.32 | 2,471 |
| 2016-04-14 | $98.26 | $98.26 | $97.79 | $98.15 | $89.12 | 2,165 |
| 2016-04-13 | $96.70 | $98.25 | $96.70 | $98.21 | $89.18 | 6,537 |
| 2016-04-12 | $95.48 | $96.20 | $95.19 | $96.19 | $87.34 | 2,593 |
| 2016-04-11 | $95.81 | $95.81 | $95.05 | $95.20 | $86.45 | 5,014 |
| 2016-04-08 | $94.93 | $95.55 | $94.66 | $94.66 | $85.96 | 2,471 |
| 2016-04-07 | $95.17 | $95.27 | $94.16 | $94.16 | $85.50 | 1,847 |
| 2016-04-06 | $95.02 | $95.70 | $94.54 | $95.70 | $86.90 | 2,970 |
| 2016-04-05 | $95.61 | $95.84 | $95.15 | $95.15 | $86.40 | 2,995 |
| 2016-04-04 | $97.76 | $97.76 | $96.37 | $96.37 | $87.51 | 4,926 |
| 2016-04-01 | $96.56 | $97.64 | $96.42 | $97.64 | $88.66 | 11,340 |
| 2016-03-31 | $97.89 | $97.91 | $97.47 | $97.60 | $88.63 | 4,947 |
| 2016-03-30 | $98.33 | $98.33 | $97.32 | $97.64 | $88.66 | 2,957 |
| 2016-03-29 | $94.80 | $97.45 | $94.80 | $97.45 | $88.49 | 4,919 |
| 2016-03-28 | $95.18 | $95.23 | $94.49 | $94.86 | $86.14 | 53,522 |
| 2016-03-24 | $94.00 | $94.93 | $93.48 | $94.93 | $86.20 | 4,135 |
| 2016-03-23 | $96.02 | $96.02 | $95.23 | $95.23 | $86.47 | 2,229 |
| 2016-03-22 | $96.26 | $96.56 | $95.75 | $96.34 | $87.48 | 11,897 |
| 2016-03-21 | $96.29 | $96.81 | $96.29 | $96.67 | $87.78 | 4,346 |
| 2016-03-18 | $96.71 | $97.19 | $96.71 | $97.15 | $87.98 | 4,006 |
| 2016-03-17 | $93.86 | $96.62 | $93.86 | $96.36 | $87.26 | 2,380 |
| 2016-03-16 | $93.55 | $94.22 | $93.55 | $94.15 | $85.26 | 1,196 |
| 2016-03-15 | $94.26 | $94.26 | $93.28 | $93.35 | $84.53 | 3,403 |
| 2016-03-14 | $94.75 | $94.83 | $94.51 | $94.80 | $85.85 | 2,760 |
| 2016-03-11 | $94.45 | $95.17 | $94.42 | $95.13 | $86.15 | 1,367 |
| 2016-03-10 | $94.11 | $94.11 | $92.58 | $93.16 | $84.36 | 6,413 |
| 2016-03-09 | $93.96 | $93.99 | $93.73 | $93.73 | $84.88 | 1,090 |
| 2016-03-08 | $95.13 | $95.13 | $93.36 | $93.36 | $84.54 | 3,219 |
| 2016-03-07 | $94.06 | $95.43 | $94.06 | $95.22 | $86.23 | 1,843 |
| 2016-03-04 | $93.67 | $94.64 | $93.40 | $94.28 | $85.38 | 2,602 |
| 2016-03-03 | $92.33 | $93.52 | $92.33 | $93.52 | $84.69 | 2,747 |
| 2016-03-02 | $91.12 | $91.87 | $91.03 | $91.86 | $83.18 | 5,169 |
| 2016-03-01 | $90.02 | $91.00 | $89.87 | $91.00 | $82.41 | 3,919 |
| 2016-02-29 | $89.26 | $90.34 | $89.26 | $89.46 | $81.01 | 8,453 |
| 2016-02-26 | $89.57 | $89.57 | $89.02 | $89.16 | $80.74 | 2,786 |
| 2016-02-25 | $88.65 | $88.99 | $88.28 | $88.99 | $80.59 | 2,657 |
| 2016-02-24 | $86.38 | $88.25 | $86.38 | $88.25 | $79.92 | 3,313 |
| 2016-02-23 | $87.69 | $87.79 | $87.40 | $87.40 | $79.15 | 7,467 |
| 2016-02-22 | $87.88 | $88.23 | $87.88 | $87.97 | $79.66 | 3,799 |
| 2016-02-19 | $86.76 | $86.99 | $86.76 | $86.90 | $78.69 | 2,508 |
| 2016-02-18 | $86.66 | $86.96 | $86.52 | $86.79 | $78.59 | 3,630 |
| 2016-02-17 | $86.45 | $87.55 | $86.45 | $86.97 | $78.76 | 5,953 |
| 2016-02-16 | $85.19 | $85.95 | $84.98 | $85.95 | $77.83 | 9,245 |
| 2016-02-12 | $83.26 | $84.06 | $83.11 | $84.06 | $76.12 | 4,218 |
| 2016-02-11 | $84.02 | $84.02 | $81.89 | $82.61 | $74.81 | 3,856 |
| 2016-02-10 | $84.32 | $85.26 | $84.32 | $84.50 | $76.52 | 6,713 |
| 2016-02-09 | $83.74 | $84.78 | $83.57 | $84.05 | $76.11 | 3,009 |
| 2016-02-08 | $84.45 | $84.63 | $83.45 | $84.63 | $76.64 | 9,579 |
| 2016-02-05 | $86.37 | $86.37 | $85.40 | $85.45 | $77.38 | 6,803 |
| 2016-02-04 | $85.93 | $86.98 | $85.90 | $86.16 | $78.02 | 2,853 |
| 2016-02-03 | $86.04 | $86.04 | $84.97 | $85.84 | $77.73 | 2,412 |
| 2016-02-02 | $86.26 | $86.26 | $84.96 | $85.31 | $77.25 | 3,838 |
| 2016-02-01 | $87.24 | $87.47 | $86.25 | $87.44 | $79.18 | 15,913 |
| 2016-01-29 | $85.06 | $87.47 | $85.06 | $87.47 | $79.21 | 11,278 |
| 2016-01-28 | $85.29 | $85.40 | $84.70 | $84.82 | $76.81 | 4,836 |
| 2016-01-27 | $84.71 | $85.48 | $84.05 | $84.16 | $76.21 | 8,246 |
| 2016-01-26 | $83.34 | $85.28 | $83.34 | $85.25 | $77.20 | 2,877 |
| 2016-01-25 | $84.53 | $84.63 | $82.93 | $82.93 | $75.10 | 3,092 |
| 2016-01-22 | $84.48 | $85.04 | $84.13 | $84.59 | $76.60 | 10,031 |
| 2016-01-21 | $84.15 | $85.00 | $82.83 | $83.35 | $75.48 | 7,107 |
| 2016-01-20 | $81.70 | $83.50 | $80.24 | $83.50 | $75.62 | 55,353 |
| 2016-01-19 | $84.63 | $84.63 | $82.35 | $82.90 | $75.07 | 5,540 |
| 2016-01-15 | $82.96 | $83.81 | $82.18 | $83.81 | $75.90 | 8,475 |
| 2016-01-14 | $84.26 | $85.91 | $83.36 | $85.44 | $77.37 | 4,821 |
| 2016-01-13 | $85.85 | $86.00 | $83.50 | $84.03 | $76.09 | 4,174 |
| 2016-01-12 | $86.96 | $87.00 | $84.90 | $86.24 | $78.09 | 4,447 |
| 2016-01-11 | $86.65 | $86.69 | $86.12 | $86.12 | $77.99 | 11,354 |
| 2016-01-08 | $88.43 | $88.43 | $86.31 | $86.31 | $78.16 | 3,363 |
| 2016-01-07 | $88.82 | $88.96 | $88.01 | $88.10 | $79.78 | 2,153 |
| 2016-01-06 | $90.43 | $90.78 | $90.00 | $90.33 | $81.80 | 4,311 |
| 2016-01-05 | $91.73 | $91.73 | $91.00 | $91.54 | $82.90 | 4,594 |
| 2016-01-04 | $91.76 | $91.76 | $90.25 | $91.40 | $82.77 | 7,906 |
| 2015-12-31 | $94.00 | $94.09 | $93.36 | $93.84 | $84.98 | 3,644 |
| 2015-12-30 | $95.13 | $95.13 | $94.36 | $94.53 | $85.60 | 6,578 |
| 2015-12-29 | $94.80 | $95.25 | $94.42 | $95.25 | $86.26 | 3,145 |
| 2015-12-28 | $94.51 | $94.51 | $93.75 | $94.20 | $85.30 | 5,600 |
| 2015-12-24 | $94.68 | $95.39 | $94.68 | $95.39 | $86.38 | 4,916 |
| 2015-12-23 | $93.79 | $94.79 | $93.79 | $94.55 | $85.62 | 6,064 |
| 2015-12-22 | $92.15 | $93.23 | $92.15 | $93.16 | $84.36 | 4,264 |
| 2015-12-21 | $92.04 | $92.04 | $91.44 | $91.44 | $82.81 | 8,687 |
| 2015-12-18 | $92.38 | $92.38 | $91.35 | $91.40 | $82.77 | 2,481 |
| 2015-12-17 | $93.96 | $93.96 | $92.87 | $92.93 | $84.15 | 6,217 |
| 2015-12-16 | $93.35 | $93.37 | $93.35 | $93.37 | $84.20 | 687 |
| 2015-12-15 | $92.34 | $93.08 | $92.32 | $93.08 | $83.94 | 2,281 |
| 2015-12-14 | $92.15 | $92.45 | $91.50 | $91.79 | $82.78 | 7,250 |
| 2015-12-11 | $93.11 | $93.11 | $92.19 | $92.47 | $83.38 | 3,489 |
| 2015-12-10 | $93.89 | $94.44 | $93.89 | $94.44 | $85.16 | 4,268 |
| 2015-12-09 | $94.86 | $95.74 | $93.92 | $93.98 | $84.75 | 1,490 |
| 2015-12-08 | $95.00 | $95.29 | $94.98 | $95.22 | $85.87 | 2,312 |
| 2015-12-07 | $96.19 | $96.19 | $95.73 | $95.95 | $86.53 | 4,002 |
| 2015-12-04 | $97.19 | $97.61 | $96.86 | $97.58 | $88.00 | 4,526 |
| 2015-12-03 | $98.96 | $98.96 | $96.49 | $96.71 | $87.21 | 5,374 |
| 2015-12-02 | $99.06 | $99.19 | $97.98 | $97.98 | $88.36 | 2,361 |
| 2015-12-01 | $98.85 | $99.15 | $98.60 | $99.10 | $89.37 | 1,661 |
| 2015-11-30 | $98.85 | $98.85 | $98.51 | $98.51 | $88.83 | 1,969 |
| 2015-11-27 | $98.47 | $98.47 | $98.47 | $98.47 | $88.80 | 301 |
| 2015-11-25 | $98.13 | $98.52 | $98.01 | $98.47 | $88.80 | 3,788 |
| 2015-11-24 | $97.09 | $98.05 | $96.85 | $98.02 | $88.39 | 2,488 |
| 2015-11-23 | $97.10 | $97.39 | $96.97 | $97.13 | $87.59 | 3,984 |
| 2015-11-20 | $97.02 | $97.02 | $96.80 | $96.80 | $87.29 | 1,254 |
| 2015-11-19 | $96.21 | $96.21 | $96.05 | $96.05 | $86.62 | 1,285 |
| 2015-11-18 | $95.69 | $96.31 | $95.50 | $96.31 | $86.85 | 4,550 |
| 2015-11-17 | $95.76 | $95.76 | $95.11 | $95.28 | $85.92 | 17,405 |
| 2015-11-16 | $94.30 | $95.38 | $94.30 | $95.35 | $85.99 | 2,693 |
| 2015-11-13 | $94.78 | $94.86 | $94.27 | $94.44 | $85.16 | 1,108 |
| 2015-11-12 | $96.44 | $96.44 | $94.93 | $94.93 | $85.61 | 5,941 |
| 2015-11-11 | $97.78 | $97.83 | $97.05 | $97.05 | $87.52 | 3,065 |
| 2015-11-10 | $97.34 | $97.62 | $97.34 | $97.62 | $88.03 | 2,063 |
| 2015-11-09 | $98.84 | $98.84 | $97.46 | $97.66 | $88.07 | 2,356 |
| 2015-11-06 | $98.29 | $98.68 | $97.69 | $98.68 | $88.98 | 1,981 |
| 2015-11-05 | $98.54 | $98.54 | $98.39 | $98.49 | $88.82 | 1,028 |
| 2015-11-04 | $98.42 | $98.42 | $98.39 | $98.39 | $88.73 | 1,196 |
| 2015-11-03 | $97.98 | $98.47 | $97.98 | $98.35 | $88.69 | 3,032 |
| 2015-11-02 | $96.54 | $97.95 | $96.52 | $97.68 | $88.09 | 4,705 |
| 2015-10-30 | $96.12 | $96.35 | $95.99 | $95.99 | $86.56 | 1,992 |
| 2015-10-29 | $96.80 | $96.80 | $96.43 | $96.47 | $87.00 | 3,052 |
| 2015-10-28 | $94.92 | $96.97 | $94.88 | $96.97 | $87.45 | 4,012 |
| 2015-10-27 | $95.37 | $95.37 | $94.13 | $94.35 | $85.08 | 2,413 |
| 2015-10-26 | $96.27 | $96.27 | $95.69 | $95.69 | $86.29 | 3,161 |
| 2015-10-23 | $95.79 | $96.15 | $95.75 | $96.15 | $86.71 | 2,940 |
| 2015-10-22 | $95.18 | $95.91 | $95.18 | $95.27 | $85.91 | 4,367 |
| 2015-10-21 | $96.02 | $96.02 | $94.87 | $94.87 | $85.56 | 1,809 |
| 2015-10-20 | $95.51 | $95.51 | $95.51 | $95.51 | $86.13 | 852 |
| 2015-10-19 | $95.05 | $95.24 | $95.05 | $95.24 | $85.89 | 2,203 |
| 2015-10-16 | $95.28 | $95.43 | $94.94 | $95.43 | $86.06 | 2,402 |
| 2015-10-15 | $94.19 | $94.33 | $93.82 | $94.10 | $84.86 | 1,454 |
| 2015-10-14 | $94.79 | $94.79 | $93.84 | $93.94 | $84.71 | 47,884 |
| 2015-10-13 | $95.30 | $96.13 | $94.93 | $94.93 | $85.61 | 1,364 |
| 2015-10-12 | $96.04 | $96.04 | $95.60 | $95.75 | $86.35 | 3,241 |
| 2015-10-09 | $96.28 | $96.28 | $95.73 | $95.87 | $86.45 | 4,672 |
| 2015-10-08 | $94.70 | $95.97 | $94.70 | $95.82 | $86.41 | 6,488 |
| 2015-10-07 | $94.18 | $94.51 | $93.25 | $94.51 | $85.23 | 3,433 |
| 2015-10-06 | $93.57 | $93.67 | $93.11 | $93.20 | $84.05 | 1,658 |
| 2015-10-05 | $91.42 | $93.39 | $91.42 | $93.38 | $84.21 | 1,756 |
| 2015-10-02 | $88.86 | $90.51 | $88.49 | $90.49 | $81.60 | 5,519 |
| 2015-10-01 | $90.45 | $90.45 | $88.79 | $89.62 | $80.82 | 26,652 |
| 2015-09-30 | $89.88 | $90.26 | $89.62 | $90.26 | $81.40 | 4,177 |
| 2015-09-29 | $89.52 | $89.67 | $88.90 | $89.22 | $80.46 | 11,119 |
| 2015-09-28 | $91.16 | $91.16 | $89.50 | $89.61 | $80.81 | 15,522 |
| 2015-09-25 | $92.32 | $92.32 | $91.28 | $91.28 | $82.32 | 2,428 |
| 2015-09-24 | $90.68 | $91.42 | $90.39 | $91.42 | $82.44 | 2,164 |
| 2015-09-23 | $91.83 | $91.83 | $91.00 | $91.26 | $82.29 | 1,870 |
| 2015-09-22 | $92.41 | $92.41 | $91.19 | $91.22 | $82.26 | 2,424 |
| 2015-09-21 | $92.76 | $93.74 | $92.76 | $92.89 | $83.77 | 5,916 |
| 2015-09-18 | $93.81 | $94.04 | $93.05 | $93.15 | $83.24 | 3,582 |
| 2015-09-17 | $95.32 | $95.71 | $94.74 | $94.74 | $84.66 | 1,917 |
| 2015-09-16 | $94.04 | $94.93 | $94.04 | $94.74 | $84.66 | 2,711 |
| 2015-09-15 | $93.02 | $94.05 | $92.76 | $94.05 | $84.05 | 1,769 |
| 2015-09-14 | $93.16 | $93.16 | $92.64 | $92.76 | $82.89 | 2,235 |
| 2015-09-11 | $92.54 | $92.60 | $92.54 | $92.60 | $82.75 | 717 |
| 2015-09-10 | $93.48 | $93.48 | $92.98 | $93.09 | $83.19 | 3,241 |
| 2015-09-09 | $94.75 | $94.75 | $93.61 | $93.79 | $83.81 | 2,865 |
| 2015-09-08 | $93.73 | $94.04 | $93.43 | $94.04 | $84.04 | 4,454 |
| 2015-09-04 | $92.63 | $92.78 | $92.05 | $92.31 | $82.49 | 4,995 |
| 2015-09-03 | $93.78 | $94.05 | $93.16 | $93.24 | $83.32 | 7,346 |
| 2015-09-02 | $92.85 | $93.01 | $92.07 | $93.01 | $83.12 | 5,690 |
| 2015-09-01 | $93.11 | $93.59 | $91.78 | $91.98 | $82.20 | 10,169 |
| 2015-08-31 | $94.09 | $94.71 | $94.09 | $94.71 | $84.64 | 2,226 |
| 2015-08-28 | $93.68 | $94.41 | $93.68 | $94.00 | $84.00 | 4,084 |
| 2015-08-27 | $92.71 | $93.70 | $91.69 | $92.82 | $82.95 | 5,299 |
Vanguard S&P Small-Cap 600 Value ETF (VIOV) News Headlines
Recent Vanguard S&P Small-Cap 600 Value ETF (VIOV) News
Similar Companies to Vanguard S&P Small-Cap 600 Value ETF (VIOV) 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 | -- | -- | -- |