Vulcan Materials Company (VMC) Exchange: NYSE
Data as of April 19, 2024
$260.47 ($-2.31) -0.88%
Vulcan Materials Company - Daily Information
Click for more stock information on Vulcan Materials Company.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $268.41 |
| Previous Close | $260.47 |
| High | $268.41 |
| Low | $260.25 |
| Adjusted Open | $268.41 |
| Previous Adjusted Close | $260.47 |
| Adjusted High | $268.41 |
| Adjusted Low | $260.25 |
About Vulcan Materials Company (VMC)
Vulcan Materials Company is an American building materials company based in Birmingham, Alabama founded in 1909. The company produces construction aggregatesâprimarily crushed stone, sand and gravelâand a line of asphalt and concrete products. It is the nation's largest producer of construction aggregates and it has leadership positions in three of the four major construction materials product segments. Vulcan Materials has grown dramatically since its inception, increasing its assets base from $6 million in 1937 to $8.6 billion as of 2017.
Invest in Vulcan Materials Company (VMC)
Historical Stock Data for Vulcan Materials Company (VMC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $268.41 | $268.41 | $260.25 | $260.47 | $260.47 | 514,048 |
| 2024-04-12 | $263.25 | $264.67 | $261.29 | $262.78 | $262.78 | 507,887 |
| 2024-04-11 | $264.23 | $267.03 | $263.84 | $265.50 | $265.50 | 545,905 |
| 2024-04-10 | $260.02 | $265.91 | $259.08 | $264.56 | $264.56 | 800,556 |
| 2024-04-09 | $269.55 | $270.23 | $263.08 | $265.62 | $265.62 | 637,185 |
| 2024-04-08 | $270.52 | $271.62 | $269.38 | $269.72 | $269.72 | 580,201 |
| 2024-04-05 | $267.19 | $270.87 | $267.19 | $270.15 | $270.15 | 453,979 |
| 2024-04-04 | $270.95 | $272.77 | $265.50 | $265.89 | $265.89 | 576,577 |
| 2024-04-03 | $266.16 | $269.80 | $265.76 | $268.77 | $268.77 | 629,431 |
| 2024-04-02 | $269.73 | $270.46 | $264.16 | $266.25 | $266.25 | 888,182 |
| 2024-04-01 | $273.11 | $273.11 | $269.56 | $269.69 | $269.69 | 599,041 |
| 2024-03-28 | $273.48 | $274.79 | $271.43 | $272.92 | $272.92 | 682,980 |
| 2024-03-27 | $275.52 | $276.58 | $271.68 | $272.79 | $272.79 | 703,225 |
| 2024-03-26 | $272.66 | $275.35 | $272.66 | $273.87 | $273.87 | 537,846 |
| 2024-03-25 | $274.49 | $274.83 | $272.05 | $272.62 | $272.62 | 427,819 |
| 2024-03-22 | $274.80 | $275.15 | $272.26 | $274.36 | $274.36 | 581,573 |
| 2024-03-21 | $272.45 | $275.87 | $270.38 | $275.59 | $275.59 | 1,035,564 |
| 2024-03-20 | $269.80 | $272.26 | $268.96 | $271.74 | $271.74 | 933,149 |
| 2024-03-19 | $266.83 | $271.81 | $266.83 | $269.01 | $269.01 | 1,239,519 |
| 2024-03-18 | $267.85 | $270.25 | $267.55 | $269.42 | $269.42 | 934,621 |
| 2024-03-15 | $268.84 | $271.60 | $266.55 | $266.86 | $266.86 | 1,861,302 |
| 2024-03-14 | $268.60 | $272.73 | $268.60 | $270.73 | $270.73 | 1,002,985 |
| 2024-03-13 | $269.43 | $270.65 | $268.38 | $269.32 | $269.32 | 612,081 |
| 2024-03-12 | $265.26 | $269.97 | $264.89 | $269.58 | $269.58 | 577,721 |
| 2024-03-11 | $266.36 | $266.36 | $262.87 | $264.95 | $264.95 | 945,239 |
| 2024-03-08 | $270.25 | $271.42 | $264.86 | $266.70 | $266.70 | 900,166 |
| 2024-03-07 | $268.98 | $271.73 | $268.98 | $271.17 | $271.17 | 626,176 |
| 2024-03-06 | $265.49 | $268.29 | $264.23 | $267.34 | $267.34 | 743,332 |
| 2024-03-05 | $266.18 | $268.84 | $263.06 | $264.98 | $264.98 | 1,022,253 |
| 2024-03-04 | $268.40 | $269.68 | $266.98 | $267.85 | $267.85 | 885,920 |
| 2024-03-01 | $267.07 | $268.41 | $265.74 | $267.43 | $267.43 | 712,339 |
| 2024-02-29 | $263.91 | $266.78 | $261.32 | $265.85 | $265.39 | 1,113,718 |
| 2024-02-28 | $263.36 | $265.10 | $261.17 | $262.30 | $261.85 | 1,066,762 |
| 2024-02-27 | $261.82 | $263.68 | $261.29 | $263.56 | $263.11 | 727,453 |
| 2024-02-26 | $257.83 | $261.45 | $257.53 | $261.08 | $260.63 | 855,832 |
| 2024-02-23 | $257.92 | $257.92 | $255.68 | $257.23 | $256.79 | 786,796 |
| 2024-02-22 | $255.51 | $257.22 | $254.59 | $256.94 | $256.50 | 716,996 |
| 2024-02-21 | $251.63 | $253.86 | $250.68 | $253.43 | $252.99 | 650,135 |
| 2024-02-20 | $253.22 | $254.83 | $249.49 | $251.38 | $250.95 | 1,115,275 |
| 2024-02-16 | $256.76 | $260.81 | $253.37 | $255.15 | $254.71 | 2,202,447 |
| 2024-02-15 | $243.47 | $244.60 | $239.64 | $242.46 | $242.04 | 1,187,499 |
| 2024-02-14 | $238.79 | $242.55 | $237.85 | $241.10 | $240.69 | 1,024,821 |
| 2024-02-13 | $236.00 | $238.04 | $234.53 | $237.12 | $236.71 | 859,592 |
| 2024-02-12 | $241.14 | $243.44 | $240.13 | $240.13 | $239.72 | 910,401 |
| 2024-02-09 | $237.74 | $240.11 | $237.40 | $240.00 | $239.59 | 1,050,318 |
| 2024-02-08 | $236.97 | $239.25 | $235.00 | $238.44 | $238.03 | 882,049 |
| 2024-02-07 | $234.00 | $237.53 | $233.51 | $236.52 | $236.11 | 822,407 |
| 2024-02-06 | $229.87 | $232.56 | $229.20 | $231.58 | $231.18 | 818,042 |
| 2024-02-05 | $232.40 | $234.31 | $227.66 | $229.65 | $229.26 | 1,064,983 |
| 2024-02-02 | $228.98 | $235.43 | $228.75 | $234.44 | $234.44 | 1,037,084 |
| 2024-02-01 | $227.27 | $230.66 | $223.90 | $230.36 | $230.36 | 702,732 |
| 2024-01-31 | $230.54 | $231.83 | $225.66 | $226.01 | $226.01 | 706,492 |
| 2024-01-30 | $228.80 | $232.01 | $228.69 | $231.05 | $231.05 | 753,314 |
| 2024-01-29 | $222.09 | $229.48 | $222.09 | $229.37 | $229.37 | 696,663 |
| 2024-01-26 | $223.41 | $224.30 | $222.00 | $222.36 | $222.36 | 691,621 |
| 2024-01-25 | $222.46 | $223.55 | $221.01 | $223.41 | $223.41 | 655,619 |
| 2024-01-24 | $224.05 | $224.27 | $219.73 | $219.80 | $219.80 | 820,264 |
| 2024-01-23 | $226.83 | $228.25 | $222.79 | $222.80 | $222.80 | 856,165 |
| 2024-01-22 | $226.82 | $229.80 | $226.58 | $227.28 | $227.28 | 722,224 |
| 2024-01-19 | $226.23 | $226.24 | $222.92 | $226.08 | $226.08 | 495,786 |
| 2024-01-18 | $221.68 | $225.22 | $221.33 | $225.12 | $225.12 | 469,895 |
| 2024-01-17 | $220.89 | $222.28 | $220.50 | $221.26 | $221.26 | 552,975 |
| 2024-01-16 | $223.29 | $223.54 | $220.90 | $222.38 | $222.38 | 637,655 |
| 2024-01-12 | $222.60 | $224.01 | $221.88 | $223.96 | $223.96 | 710,084 |
| 2024-01-11 | $226.20 | $226.52 | $223.57 | $224.36 | $224.36 | 640,105 |
| 2024-01-10 | $223.31 | $226.22 | $222.74 | $226.11 | $226.11 | 519,602 |
| 2024-01-09 | $221.97 | $223.50 | $220.38 | $223.42 | $223.42 | 406,232 |
| 2024-01-08 | $220.91 | $224.11 | $220.23 | $224.00 | $224.00 | 662,234 |
| 2024-01-05 | $220.13 | $223.77 | $219.58 | $221.62 | $221.62 | 618,237 |
| 2024-01-04 | $219.62 | $221.86 | $218.38 | $220.68 | $220.68 | 862,821 |
| 2024-01-03 | $222.08 | $222.08 | $218.37 | $219.33 | $219.33 | 744,572 |
| 2024-01-02 | $225.29 | $226.22 | $222.57 | $223.60 | $223.60 | 720,207 |
| 2023-12-29 | $225.55 | $227.33 | $225.13 | $227.01 | $227.01 | 559,228 |
| 2023-12-28 | $225.89 | $226.11 | $225.08 | $225.44 | $225.44 | 427,161 |
| 2023-12-27 | $225.00 | $226.07 | $224.46 | $225.82 | $225.82 | 459,261 |
| 2023-12-26 | $225.36 | $225.94 | $224.90 | $225.65 | $225.65 | 302,794 |
| 2023-12-22 | $224.05 | $224.95 | $223.13 | $224.93 | $224.93 | 470,124 |
| 2023-12-21 | $223.19 | $223.64 | $221.50 | $223.28 | $223.28 | 614,649 |
| 2023-12-20 | $223.67 | $224.36 | $220.87 | $221.18 | $221.18 | 540,883 |
| 2023-12-19 | $224.42 | $225.23 | $223.85 | $224.69 | $224.69 | 503,104 |
| 2023-12-18 | $224.58 | $224.58 | $221.66 | $222.70 | $222.70 | 832,682 |
| 2023-12-15 | $224.00 | $226.84 | $223.24 | $224.35 | $224.35 | 1,092,508 |
| 2023-12-14 | $224.88 | $225.30 | $221.32 | $224.76 | $224.76 | 917,584 |
| 2023-12-13 | $221.09 | $224.73 | $219.60 | $223.67 | $223.67 | 511,971 |
| 2023-12-12 | $220.59 | $222.08 | $218.41 | $220.90 | $220.90 | 619,773 |
| 2023-12-11 | $216.63 | $219.28 | $216.39 | $218.86 | $218.86 | 880,601 |
| 2023-12-08 | $213.73 | $216.83 | $212.67 | $216.03 | $216.03 | 563,573 |
| 2023-12-07 | $212.35 | $214.25 | $210.86 | $214.17 | $214.17 | 485,222 |
| 2023-12-06 | $213.63 | $216.08 | $211.66 | $211.93 | $211.93 | 661,434 |
| 2023-12-05 | $213.96 | $214.83 | $210.91 | $212.02 | $212.02 | 836,324 |
| 2023-12-04 | $214.67 | $216.29 | $213.48 | $214.80 | $214.80 | 830,932 |
| 2023-12-01 | $214.25 | $217.37 | $214.25 | $215.63 | $215.63 | 653,425 |
| 2023-11-30 | $212.49 | $213.81 | $209.60 | $213.56 | $213.56 | 808,500 |
| 2023-11-29 | $212.30 | $213.89 | $212.18 | $212.68 | $212.68 | 609,362 |
| 2023-11-28 | $212.85 | $214.00 | $210.24 | $211.16 | $211.16 | 794,516 |
| 2023-11-27 | $211.28 | $213.85 | $210.62 | $212.85 | $212.85 | 657,436 |
| 2023-11-24 | $211.96 | $212.48 | $210.72 | $211.68 | $211.68 | 172,521 |
| 2023-11-22 | $211.52 | $213.47 | $210.77 | $211.90 | $211.90 | 511,826 |
| 2023-11-21 | $211.49 | $212.78 | $209.67 | $209.84 | $209.84 | 743,719 |
| 2023-11-20 | $211.83 | $212.73 | $209.39 | $210.38 | $210.38 | 552,791 |
| 2023-11-17 | $212.51 | $214.10 | $211.96 | $212.35 | $212.35 | 713,120 |
| 2023-11-16 | $211.67 | $213.45 | $210.04 | $212.27 | $212.27 | 803,292 |
| 2023-11-15 | $217.34 | $217.99 | $210.75 | $210.87 | $210.87 | 918,485 |
| 2023-11-14 | $213.38 | $219.30 | $213.38 | $216.54 | $216.54 | 1,068,601 |
| 2023-11-13 | $211.04 | $211.71 | $209.66 | $210.49 | $210.49 | 605,655 |
| 2023-11-10 | $210.24 | $212.08 | $208.56 | $211.66 | $211.66 | 839,555 |
| 2023-11-09 | $209.29 | $211.45 | $208.09 | $209.23 | $208.81 | 826,760 |
| 2023-11-08 | $208.28 | $209.38 | $206.79 | $208.43 | $208.01 | 555,812 |
| 2023-11-07 | $207.31 | $208.84 | $206.11 | $207.21 | $206.79 | 670,403 |
| 2023-11-06 | $208.28 | $208.28 | $206.39 | $207.14 | $206.72 | 1,138,525 |
| 2023-11-03 | $209.32 | $210.28 | $206.91 | $207.78 | $207.78 | 961,263 |
| 2023-11-02 | $206.02 | $210.43 | $206.02 | $206.82 | $206.82 | 1,204,688 |
| 2023-11-01 | $197.10 | $204.72 | $195.70 | $203.80 | $203.80 | 1,717,749 |
| 2023-10-31 | $195.92 | $199.18 | $195.81 | $196.49 | $196.49 | 1,221,802 |
| 2023-10-30 | $195.00 | $197.84 | $194.40 | $195.99 | $195.99 | 1,079,163 |
| 2023-10-27 | $192.87 | $196.09 | $190.51 | $193.69 | $193.69 | 1,569,313 |
| 2023-10-26 | $199.19 | $202.23 | $190.81 | $193.97 | $193.97 | 2,527,924 |
| 2023-10-25 | $203.92 | $206.42 | $203.09 | $203.37 | $203.37 | 772,711 |
| 2023-10-24 | $205.08 | $206.80 | $203.95 | $205.15 | $205.15 | 844,700 |
| 2023-10-23 | $200.83 | $204.48 | $200.44 | $202.50 | $202.50 | 705,378 |
| 2023-10-20 | $202.61 | $203.07 | $200.34 | $201.55 | $201.55 | 750,066 |
| 2023-10-19 | $204.31 | $207.94 | $202.42 | $202.69 | $202.69 | 837,098 |
| 2023-10-18 | $211.55 | $211.98 | $203.44 | $203.74 | $203.74 | 779,435 |
| 2023-10-17 | $211.94 | $215.50 | $211.30 | $214.79 | $214.79 | 569,069 |
| 2023-10-16 | $211.73 | $213.96 | $210.87 | $213.04 | $213.04 | 577,249 |
| 2023-10-13 | $211.58 | $212.75 | $208.65 | $209.29 | $209.29 | 491,879 |
| 2023-10-12 | $215.28 | $215.28 | $208.66 | $210.63 | $210.63 | 538,423 |
| 2023-10-11 | $211.06 | $214.89 | $211.02 | $214.76 | $214.76 | 455,761 |
| 2023-10-10 | $210.26 | $213.53 | $209.43 | $211.00 | $211.00 | 541,548 |
| 2023-10-09 | $210.49 | $211.96 | $208.34 | $210.25 | $210.25 | 774,390 |
| 2023-10-06 | $206.90 | $214.76 | $206.59 | $212.40 | $212.40 | 1,227,959 |
| 2023-10-05 | $204.31 | $207.63 | $203.93 | $206.95 | $206.95 | 949,832 |
| 2023-10-04 | $201.19 | $206.70 | $200.61 | $205.03 | $205.03 | 1,332,426 |
| 2023-10-03 | $199.91 | $202.99 | $198.96 | $199.99 | $199.99 | 895,384 |
| 2023-10-02 | $201.35 | $203.69 | $199.33 | $200.93 | $200.93 | 853,659 |
| 2023-09-29 | $206.31 | $207.85 | $201.22 | $202.02 | $202.02 | 717,618 |
| 2023-09-28 | $203.58 | $208.25 | $203.58 | $205.03 | $205.03 | 1,123,353 |
| 2023-09-27 | $202.64 | $204.43 | $200.73 | $203.60 | $203.60 | 1,050,068 |
| 2023-09-26 | $201.30 | $203.20 | $200.18 | $201.35 | $201.35 | 938,486 |
| 2023-09-25 | $200.00 | $202.66 | $199.62 | $202.04 | $202.04 | 624,690 |
| 2023-09-22 | $201.74 | $202.88 | $199.80 | $200.62 | $200.62 | 1,021,628 |
| 2023-09-21 | $208.69 | $208.89 | $201.27 | $202.35 | $202.35 | 1,581,312 |
| 2023-09-20 | $211.00 | $211.91 | $207.91 | $209.55 | $209.55 | 974,706 |
| 2023-09-19 | $211.00 | $211.78 | $207.85 | $209.88 | $209.88 | 656,534 |
| 2023-09-18 | $211.04 | $212.63 | $209.10 | $211.69 | $211.69 | 496,465 |
| 2023-09-15 | $214.82 | $214.82 | $209.27 | $210.59 | $210.59 | 1,457,921 |
| 2023-09-14 | $215.48 | $216.06 | $211.44 | $214.97 | $214.97 | 649,224 |
| 2023-09-13 | $214.11 | $215.33 | $211.83 | $213.74 | $213.74 | 612,488 |
| 2023-09-12 | $215.27 | $215.95 | $213.53 | $214.77 | $214.77 | 540,276 |
| 2023-09-11 | $217.61 | $217.93 | $214.53 | $216.59 | $216.59 | 363,250 |
| 2023-09-08 | $215.05 | $218.10 | $214.52 | $216.25 | $216.25 | 648,869 |
| 2023-09-07 | $213.63 | $215.99 | $212.13 | $215.56 | $215.56 | 762,466 |
| 2023-09-06 | $216.23 | $217.06 | $211.99 | $215.20 | $215.20 | 657,503 |
| 2023-09-05 | $221.89 | $222.19 | $214.48 | $216.24 | $216.24 | 827,546 |
| 2023-09-01 | $219.42 | $223.97 | $219.05 | $222.92 | $222.92 | 677,063 |
| 2023-08-31 | $217.80 | $218.67 | $216.69 | $218.25 | $218.25 | 530,273 |
| 2023-08-30 | $218.73 | $220.15 | $217.40 | $218.24 | $218.24 | 414,075 |
| 2023-08-29 | $214.70 | $218.63 | $213.64 | $218.59 | $218.59 | 624,939 |
| 2023-08-28 | $215.54 | $217.73 | $214.70 | $215.11 | $215.11 | 434,619 |
| 2023-08-25 | $215.15 | $215.94 | $211.92 | $214.83 | $214.83 | 571,554 |
| 2023-08-24 | $216.52 | $218.23 | $214.97 | $214.98 | $214.98 | 578,629 |
| 2023-08-23 | $214.27 | $217.77 | $214.27 | $217.06 | $217.06 | 778,801 |
| 2023-08-22 | $212.93 | $215.19 | $212.89 | $214.58 | $214.58 | 1,001,691 |
| 2023-08-21 | $212.54 | $213.07 | $208.73 | $212.57 | $212.57 | 856,370 |
| 2023-08-18 | $211.64 | $213.01 | $208.27 | $211.80 | $211.80 | 1,209,165 |
| 2023-08-17 | $223.14 | $223.93 | $213.02 | $213.33 | $213.33 | 826,558 |
| 2023-08-16 | $223.41 | $225.14 | $222.37 | $222.50 | $222.50 | 400,243 |
| 2023-08-15 | $224.58 | $225.38 | $223.10 | $224.14 | $223.71 | 369,003 |
| 2023-08-14 | $223.47 | $225.24 | $222.39 | $225.13 | $224.70 | 365,658 |
| 2023-08-11 | $223.82 | $226.38 | $223.62 | $223.92 | $223.49 | 570,748 |
| 2023-08-10 | $223.15 | $225.25 | $222.54 | $224.31 | $223.88 | 542,118 |
| 2023-08-09 | $226.92 | $226.92 | $222.71 | $223.38 | $222.95 | 591,382 |
| 2023-08-08 | $226.79 | $228.42 | $224.75 | $226.84 | $226.84 | 724,041 |
| 2023-08-07 | $227.84 | $229.75 | $225.81 | $228.72 | $228.72 | 773,195 |
| 2023-08-04 | $227.64 | $229.24 | $224.15 | $226.00 | $226.00 | 888,230 |
| 2023-08-03 | $219.57 | $226.56 | $212.70 | $226.19 | $226.19 | 1,385,084 |
| 2023-08-02 | $223.19 | $227.44 | $222.30 | $223.08 | $223.08 | 1,389,135 |
| 2023-08-01 | $220.54 | $224.76 | $220.10 | $223.97 | $223.97 | 1,127,736 |
| 2023-07-31 | $220.80 | $221.48 | $219.52 | $220.50 | $220.50 | 688,906 |
| 2023-07-28 | $220.61 | $221.48 | $218.93 | $220.19 | $220.19 | 751,352 |
| 2023-07-27 | $224.89 | $225.47 | $216.54 | $218.29 | $218.29 | 1,461,797 |
| 2023-07-26 | $221.87 | $224.32 | $221.31 | $223.46 | $223.46 | 717,864 |
| 2023-07-25 | $222.25 | $223.83 | $221.55 | $222.25 | $222.25 | 755,170 |
| 2023-07-24 | $222.25 | $223.32 | $220.77 | $222.60 | $222.60 | 587,839 |
| 2023-07-21 | $221.18 | $224.03 | $220.22 | $222.30 | $222.30 | 784,339 |
| 2023-07-20 | $222.75 | $222.75 | $220.24 | $221.63 | $221.63 | 902,773 |
| 2023-07-19 | $222.91 | $223.32 | $220.47 | $221.34 | $221.34 | 789,375 |
| 2023-07-18 | $222.68 | $224.18 | $221.83 | $223.90 | $223.90 | 726,021 |
| 2023-07-17 | $224.84 | $226.19 | $223.65 | $223.71 | $223.71 | 860,539 |
| 2023-07-14 | $224.19 | $225.04 | $221.60 | $224.75 | $224.75 | 668,232 |
| 2023-07-13 | $221.54 | $223.66 | $219.38 | $223.36 | $223.36 | 665,044 |
| 2023-07-12 | $225.03 | $225.26 | $219.95 | $220.28 | $220.28 | 1,000,994 |
| 2023-07-11 | $220.43 | $224.32 | $219.18 | $223.61 | $223.61 | 1,199,917 |
| 2023-07-10 | $217.40 | $219.95 | $216.24 | $219.39 | $219.39 | 609,822 |
| 2023-07-07 | $217.85 | $219.02 | $215.70 | $217.38 | $217.38 | 792,002 |
| 2023-07-06 | $216.45 | $219.20 | $215.77 | $217.99 | $217.99 | 822,425 |
| 2023-07-05 | $220.54 | $222.69 | $218.41 | $220.63 | $220.63 | 1,253,726 |
| 2023-07-03 | $224.53 | $224.53 | $222.25 | $223.34 | $223.34 | 457,102 |
| 2023-06-30 | $225.29 | $225.93 | $223.61 | $225.44 | $225.44 | 811,367 |
| 2023-06-29 | $220.31 | $224.89 | $220.31 | $224.84 | $224.84 | 882,470 |
| 2023-06-28 | $220.50 | $221.63 | $219.47 | $220.86 | $220.86 | 827,758 |
| 2023-06-27 | $215.37 | $220.90 | $215.06 | $220.42 | $220.42 | 698,345 |
| 2023-06-26 | $213.94 | $215.89 | $213.86 | $214.77 | $214.77 | 923,216 |
| 2023-06-23 | $212.15 | $214.94 | $211.91 | $214.43 | $214.43 | 1,687,950 |
| 2023-06-22 | $210.74 | $213.94 | $209.78 | $213.45 | $213.45 | 850,727 |
| 2023-06-21 | $208.61 | $212.22 | $208.12 | $210.57 | $210.57 | 1,034,208 |
| 2023-06-20 | $206.36 | $208.99 | $206.03 | $208.68 | $208.68 | 528,063 |
| 2023-06-16 | $209.43 | $210.09 | $207.13 | $207.31 | $207.31 | 1,259,302 |
| 2023-06-15 | $206.94 | $209.41 | $206.29 | $208.94 | $208.94 | 568,100 |
| 2023-06-14 | $208.13 | $208.53 | $206.15 | $207.39 | $207.39 | 726,181 |
| 2023-06-13 | $206.38 | $209.22 | $206.14 | $207.70 | $207.70 | 691,935 |
| 2023-06-12 | $206.51 | $207.13 | $205.65 | $205.89 | $205.89 | 765,033 |
| 2023-06-09 | $205.58 | $207.38 | $204.70 | $206.64 | $206.64 | 632,775 |
| 2023-06-08 | $204.41 | $206.77 | $204.09 | $206.18 | $206.18 | 763,136 |
| 2023-06-07 | $201.59 | $206.43 | $201.26 | $204.99 | $204.99 | 918,554 |
| 2023-06-06 | $202.56 | $206.67 | $202.28 | $203.12 | $203.12 | 736,437 |
| 2023-06-05 | $202.18 | $204.30 | $201.02 | $202.24 | $202.24 | 755,414 |
| 2023-06-02 | $199.99 | $202.81 | $199.03 | $202.73 | $202.73 | 1,029,292 |
| 2023-06-01 | $195.35 | $198.80 | $194.48 | $198.80 | $198.80 | 916,027 |
| 2023-05-31 | $195.45 | $196.33 | $193.61 | $195.50 | $195.50 | 1,090,943 |
| 2023-05-30 | $195.49 | $196.65 | $193.62 | $196.05 | $196.05 | 724,945 |
| 2023-05-26 | $195.50 | $196.40 | $193.57 | $196.00 | $196.00 | 731,842 |
| 2023-05-25 | $194.25 | $195.86 | $193.52 | $195.10 | $195.10 | 648,248 |
| 2023-05-24 | $194.19 | $194.19 | $192.18 | $194.10 | $193.67 | 845,865 |
| 2023-05-23 | $195.41 | $197.24 | $193.57 | $195.20 | $194.77 | 1,089,350 |
| 2023-05-22 | $197.44 | $198.00 | $195.60 | $197.26 | $196.83 | 713,972 |
| 2023-05-19 | $197.29 | $197.72 | $194.45 | $197.22 | $196.79 | 663,095 |
| 2023-05-18 | $196.36 | $197.12 | $194.51 | $196.41 | $195.98 | 745,264 |
| 2023-05-17 | $196.17 | $197.43 | $194.78 | $196.51 | $196.08 | 572,668 |
| 2023-05-16 | $195.60 | $196.21 | $194.23 | $195.01 | $194.58 | 580,550 |
| 2023-05-15 | $195.42 | $196.20 | $194.51 | $196.17 | $195.74 | 571,455 |
| 2023-05-12 | $194.81 | $196.32 | $193.32 | $195.38 | $194.95 | 469,367 |
| 2023-05-11 | $195.14 | $196.46 | $194.06 | $194.83 | $194.40 | 481,278 |
| 2023-05-10 | $194.99 | $196.34 | $192.36 | $196.09 | $196.09 | 738,551 |
| 2023-05-09 | $192.56 | $194.13 | $191.60 | $193.11 | $193.11 | 560,412 |
| 2023-05-08 | $193.70 | $194.71 | $192.64 | $192.83 | $192.83 | 515,803 |
| 2023-05-05 | $192.98 | $195.05 | $191.01 | $193.57 | $193.57 | 1,068,080 |
| 2023-05-04 | $194.90 | $199.10 | $187.20 | $190.23 | $190.23 | 2,325,745 |
| 2023-05-03 | $180.00 | $182.64 | $178.54 | $178.62 | $178.62 | 1,213,852 |
| 2023-05-02 | $176.75 | $179.55 | $174.78 | $179.27 | $179.27 | 1,105,354 |
| 2023-05-01 | $174.17 | $177.79 | $174.17 | $177.51 | $177.51 | 815,888 |
| 2023-04-28 | $172.27 | $175.28 | $172.27 | $175.12 | $175.12 | 576,471 |
| 2023-04-27 | $166.66 | $173.04 | $166.55 | $172.98 | $172.98 | 707,610 |
| 2023-04-26 | $168.21 | $169.23 | $166.44 | $166.65 | $166.65 | 647,486 |
| 2023-04-25 | $170.46 | $171.07 | $169.38 | $169.67 | $169.67 | 466,801 |
| 2023-04-24 | $171.98 | $172.76 | $170.55 | $171.41 | $171.41 | 524,092 |
| 2023-04-21 | $172.65 | $172.85 | $169.74 | $171.14 | $171.14 | 826,098 |
| 2023-04-20 | $172.50 | $173.59 | $171.28 | $172.44 | $172.44 | 562,618 |
| 2023-04-19 | $172.31 | $174.29 | $171.28 | $173.54 | $173.54 | 456,131 |
| 2023-04-18 | $172.00 | $173.45 | $170.51 | $172.36 | $172.36 | 670,299 |
| 2023-04-17 | $169.00 | $172.03 | $168.28 | $171.88 | $171.88 | 575,745 |
| 2023-04-14 | $168.75 | $171.14 | $168.26 | $169.08 | $169.08 | 615,507 |
| 2023-04-13 | $167.23 | $169.95 | $166.50 | $169.46 | $169.46 | 605,887 |
| 2023-04-12 | $167.84 | $169.03 | $166.64 | $167.32 | $167.32 | 700,539 |
| 2023-04-11 | $166.33 | $167.85 | $166.25 | $166.57 | $166.57 | 786,867 |
| 2023-04-10 | $164.04 | $166.70 | $163.96 | $166.01 | $166.01 | 523,150 |
| 2023-04-06 | $163.34 | $165.35 | $162.00 | $164.93 | $164.93 | 877,293 |
| 2023-04-05 | $166.85 | $167.95 | $163.27 | $164.06 | $164.06 | 1,304,142 |
| 2023-04-04 | $172.88 | $173.30 | $168.32 | $168.86 | $168.86 | 929,653 |
| 2023-04-03 | $174.45 | $174.67 | $171.38 | $172.93 | $172.93 | 849,200 |
| 2023-03-31 | $171.27 | $172.37 | $170.14 | $171.56 | $171.56 | 1,537,659 |
| 2023-03-30 | $171.56 | $171.95 | $169.44 | $170.14 | $170.14 | 394,783 |
| 2023-03-29 | $169.53 | $170.00 | $168.62 | $169.99 | $169.99 | 456,685 |
| 2023-03-28 | $165.61 | $168.25 | $164.76 | $168.04 | $168.04 | 597,766 |
| 2023-03-27 | $167.96 | $168.01 | $165.63 | $165.80 | $165.80 | 739,761 |
| 2023-03-24 | $162.91 | $166.26 | $161.69 | $166.20 | $166.20 | 717,125 |
| 2023-03-23 | $163.30 | $167.01 | $163.30 | $164.50 | $164.50 | 740,010 |
| 2023-03-22 | $165.46 | $168.06 | $163.62 | $163.71 | $163.71 | 726,382 |
| 2023-03-21 | $165.80 | $166.71 | $164.89 | $166.14 | $166.14 | 1,067,807 |
| 2023-03-20 | $162.22 | $163.53 | $161.45 | $163.27 | $163.27 | 1,126,379 |
| 2023-03-17 | $165.40 | $165.46 | $160.81 | $161.02 | $161.02 | 1,285,952 |
| 2023-03-16 | $161.78 | $166.34 | $160.41 | $166.21 | $166.21 | 1,027,174 |
| 2023-03-15 | $163.81 | $164.93 | $159.76 | $162.81 | $162.81 | 1,081,525 |
| 2023-03-14 | $169.63 | $171.04 | $165.74 | $167.51 | $167.51 | 952,987 |
| 2023-03-13 | $166.25 | $169.00 | $165.01 | $165.98 | $165.98 | 910,693 |
| 2023-03-10 | $174.47 | $174.90 | $168.49 | $169.29 | $169.29 | 1,003,589 |
| 2023-03-09 | $179.36 | $180.46 | $173.39 | $174.07 | $174.07 | 726,350 |
| 2023-03-08 | $177.22 | $181.34 | $176.66 | $178.92 | $178.92 | 607,556 |
| 2023-03-07 | $179.78 | $180.98 | $176.71 | $177.23 | $177.23 | 597,042 |
| 2023-03-06 | $182.09 | $182.56 | $178.77 | $179.79 | $179.79 | 692,253 |
| 2023-03-03 | $182.01 | $182.96 | $180.00 | $182.47 | $182.47 | 730,903 |
| 2023-03-02 | $179.00 | $182.73 | $176.77 | $181.65 | $181.65 | 910,388 |
| 2023-03-01 | $179.70 | $182.84 | $179.53 | $179.97 | $179.97 | 708,348 |
| 2023-02-28 | $181.50 | $183.11 | $180.79 | $180.91 | $180.91 | 612,756 |
| 2023-02-27 | $185.44 | $186.00 | $180.77 | $181.59 | $181.59 | 768,462 |
| 2023-02-24 | $180.83 | $183.85 | $179.63 | $183.64 | $183.64 | 630,267 |
| 2023-02-23 | $181.13 | $182.59 | $180.12 | $182.57 | $182.57 | 567,159 |
| 2023-02-22 | $182.63 | $182.63 | $180.12 | $180.89 | $180.89 | 608,253 |
| 2023-02-21 | $184.14 | $184.76 | $180.29 | $180.52 | $180.52 | 910,496 |
| 2023-02-17 | $183.62 | $188.29 | $183.50 | $185.65 | $185.65 | 1,122,413 |
| 2023-02-16 | $181.95 | $190.47 | $181.66 | $185.37 | $185.37 | 2,402,850 |
| 2023-02-15 | $187.50 | $197.76 | $186.38 | $195.45 | $195.45 | 2,026,200 |
| 2023-02-14 | $185.35 | $187.70 | $183.91 | $185.58 | $185.58 | 890,259 |
| 2023-02-13 | $185.21 | $186.17 | $184.01 | $186.06 | $186.06 | 609,212 |
| 2023-02-10 | $183.90 | $185.63 | $182.72 | $184.13 | $184.13 | 793,866 |
| 2023-02-09 | $186.74 | $188.34 | $184.31 | $185.09 | $185.09 | 829,231 |
| 2023-02-08 | $182.58 | $185.44 | $182.58 | $185.15 | $185.15 | 712,687 |
| 2023-02-07 | $180.52 | $185.20 | $180.41 | $184.16 | $184.16 | 785,634 |
| 2023-02-06 | $181.90 | $183.36 | $180.70 | $181.59 | $181.59 | 682,769 |
| 2023-02-03 | $185.22 | $186.60 | $182.90 | $183.52 | $183.52 | 526,783 |
| 2023-02-02 | $185.76 | $189.07 | $184.39 | $187.52 | $187.52 | 1,056,798 |
| 2023-02-01 | $182.91 | $185.38 | $180.15 | $183.89 | $183.89 | 560,923 |
| 2023-01-31 | $179.58 | $183.33 | $179.06 | $183.33 | $183.33 | 687,651 |
| 2023-01-30 | $177.61 | $180.04 | $177.33 | $178.38 | $178.38 | 710,945 |
| 2023-01-27 | $178.79 | $180.10 | $177.74 | $178.50 | $178.50 | 868,959 |
| 2023-01-26 | $179.61 | $179.61 | $175.17 | $179.52 | $179.52 | 743,094 |
| 2023-01-25 | $176.91 | $179.20 | $175.02 | $178.67 | $178.67 | 625,520 |
| 2023-01-24 | $177.44 | $179.02 | $176.18 | $178.30 | $178.30 | 571,008 |
| 2023-01-23 | $178.75 | $180.24 | $176.97 | $179.45 | $179.45 | 719,944 |
| 2023-01-20 | $177.28 | $179.26 | $175.82 | $178.89 | $178.89 | 819,648 |
| 2023-01-19 | $179.74 | $180.58 | $176.43 | $176.67 | $176.67 | 498,922 |
| 2023-01-18 | $182.61 | $184.20 | $180.10 | $180.36 | $180.36 | 458,246 |
| 2023-01-17 | $182.31 | $183.01 | $181.05 | $182.56 | $182.56 | 442,320 |
| 2023-01-13 | $181.56 | $184.08 | $180.00 | $183.19 | $183.19 | 479,456 |
| 2023-01-12 | $182.80 | $183.47 | $179.13 | $180.81 | $180.81 | 633,743 |
| 2023-01-11 | $177.96 | $182.47 | $177.39 | $182.41 | $182.41 | 679,680 |
| 2023-01-10 | $177.08 | $177.56 | $174.82 | $176.75 | $176.75 | 671,901 |
| 2023-01-09 | $181.92 | $182.30 | $177.68 | $178.02 | $178.02 | 806,117 |
| 2023-01-06 | $177.61 | $181.53 | $175.94 | $181.36 | $181.36 | 700,348 |
| 2023-01-05 | $177.78 | $178.93 | $175.07 | $175.46 | $175.46 | 432,357 |
| 2023-01-04 | $178.18 | $179.85 | $176.84 | $179.57 | $179.57 | 606,358 |
| 2023-01-03 | $177.40 | $178.09 | $174.76 | $176.10 | $176.10 | 591,945 |
| 2022-12-30 | $174.84 | $175.66 | $172.69 | $175.11 | $175.11 | 449,114 |
| 2022-12-29 | $175.55 | $177.03 | $174.10 | $176.03 | $176.03 | 326,260 |
| 2022-12-28 | $176.17 | $176.78 | $174.04 | $174.09 | $174.09 | 270,842 |
| 2022-12-27 | $175.80 | $176.71 | $174.53 | $175.68 | $175.68 | 330,405 |
| 2022-12-23 | $173.78 | $175.23 | $172.50 | $175.20 | $175.20 | 413,080 |
| 2022-12-22 | $174.19 | $174.95 | $171.28 | $174.03 | $174.03 | 660,086 |
| 2022-12-21 | $178.06 | $178.71 | $175.22 | $175.96 | $175.96 | 637,220 |
| 2022-12-20 | $175.50 | $177.62 | $174.96 | $176.58 | $176.58 | 682,982 |
| 2022-12-19 | $177.46 | $178.72 | $174.25 | $175.42 | $175.42 | 655,009 |
| 2022-12-16 | $176.97 | $178.42 | $175.11 | $177.17 | $177.17 | 963,254 |
| 2022-12-15 | $181.68 | $182.11 | $178.60 | $179.28 | $179.28 | 611,219 |
| 2022-12-14 | $185.02 | $185.99 | $182.41 | $184.60 | $184.60 | 837,233 |
| 2022-12-13 | $188.61 | $190.15 | $184.00 | $185.93 | $185.93 | 922,280 |
| 2022-12-12 | $182.78 | $184.16 | $180.84 | $184.14 | $184.14 | 679,329 |
| 2022-12-09 | $182.58 | $184.99 | $181.96 | $182.45 | $182.45 | 911,819 |
| 2022-12-08 | $183.47 | $183.66 | $181.11 | $182.81 | $182.81 | 559,529 |
| 2022-12-07 | $178.18 | $181.19 | $178.01 | $179.10 | $179.10 | 603,515 |
| 2022-12-06 | $179.66 | $180.00 | $176.44 | $177.95 | $177.95 | 484,271 |
| 2022-12-05 | $182.31 | $182.31 | $178.24 | $179.00 | $179.00 | 590,935 |
| 2022-12-02 | $181.76 | $185.46 | $180.88 | $184.49 | $184.49 | 528,667 |
| 2022-12-01 | $184.25 | $184.83 | $182.00 | $183.83 | $183.83 | 638,352 |
| 2022-11-30 | $177.90 | $183.77 | $177.45 | $183.33 | $183.33 | 860,831 |
| 2022-11-29 | $179.12 | $180.37 | $177.83 | $178.45 | $178.45 | 501,963 |
| 2022-11-28 | $182.25 | $183.33 | $178.99 | $179.68 | $179.68 | 658,304 |
| 2022-11-25 | $182.03 | $183.34 | $181.43 | $183.34 | $183.34 | 170,375 |
| 2022-11-23 | $182.48 | $184.85 | $181.61 | $182.28 | $182.28 | 333,640 |
| 2022-11-22 | $179.49 | $182.48 | $178.81 | $182.28 | $182.28 | 567,012 |
| 2022-11-21 | $178.49 | $180.27 | $177.30 | $178.56 | $178.56 | 366,590 |
| 2022-11-18 | $177.87 | $179.71 | $176.80 | $178.89 | $178.89 | 652,869 |
| 2022-11-17 | $174.90 | $175.93 | $173.48 | $175.74 | $175.74 | 569,664 |
| 2022-11-16 | $175.50 | $177.55 | $174.40 | $176.79 | $176.79 | 1,256,874 |
| 2022-11-15 | $177.99 | $179.73 | $173.78 | $175.90 | $175.90 | 743,085 |
| 2022-11-14 | $177.86 | $179.76 | $174.96 | $175.16 | $175.16 | 589,964 |
| 2022-11-11 | $181.48 | $183.57 | $178.02 | $178.96 | $178.55 | 920,729 |
| 2022-11-10 | $176.12 | $181.88 | $176.12 | $180.07 | $179.66 | 1,095,783 |
| 2022-11-09 | $171.75 | $171.98 | $168.55 | $168.94 | $168.56 | 544,234 |
| 2022-11-08 | $173.22 | $174.09 | $170.92 | $172.50 | $172.11 | 552,245 |
| 2022-11-07 | $171.41 | $173.01 | $168.87 | $172.16 | $171.77 | 838,650 |
| 2022-11-04 | $171.73 | $172.99 | $167.86 | $170.15 | $170.15 | 944,173 |
| 2022-11-03 | $160.94 | $171.54 | $160.66 | $169.04 | $169.04 | 1,485,100 |
| 2022-11-02 | $166.94 | $169.93 | $162.88 | $162.91 | $162.91 | 1,377,560 |
| 2022-11-01 | $165.26 | $166.23 | $162.03 | $164.79 | $164.79 | 1,469,207 |
| 2022-10-31 | $164.87 | $165.49 | $162.21 | $163.70 | $163.70 | 845,005 |
| 2022-10-28 | $162.60 | $166.52 | $161.51 | $165.69 | $165.69 | 729,442 |
| 2022-10-27 | $161.67 | $164.09 | $161.53 | $162.06 | $162.06 | 556,180 |
| 2022-10-26 | $162.79 | $163.19 | $160.13 | $161.41 | $161.41 | 646,300 |
| 2022-10-25 | $155.07 | $163.01 | $155.07 | $162.28 | $162.28 | 735,706 |
| 2022-10-24 | $156.71 | $157.29 | $154.63 | $155.92 | $155.92 | 885,653 |
| 2022-10-21 | $149.24 | $155.88 | $148.51 | $155.43 | $155.43 | 831,884 |
| 2022-10-20 | $154.47 | $156.25 | $149.06 | $149.16 | $149.16 | 928,018 |
| 2022-10-19 | $157.53 | $158.00 | $153.14 | $154.77 | $154.77 | 593,975 |
| 2022-10-18 | $157.38 | $159.29 | $156.81 | $158.78 | $158.78 | 598,722 |
| 2022-10-17 | $150.65 | $154.45 | $150.10 | $154.03 | $154.03 | 529,116 |
| 2022-10-14 | $156.99 | $157.48 | $148.01 | $148.44 | $148.44 | 603,446 |
| 2022-10-13 | $150.37 | $156.47 | $147.64 | $155.27 | $155.27 | 832,431 |
| 2022-10-12 | $156.03 | $156.03 | $152.82 | $154.07 | $154.07 | 664,941 |
| 2022-10-11 | $158.17 | $159.22 | $156.11 | $156.27 | $156.27 | 536,396 |
| 2022-10-10 | $158.90 | $159.30 | $156.27 | $158.18 | $158.18 | 374,704 |
| 2022-10-07 | $160.27 | $160.60 | $156.50 | $157.49 | $157.49 | 509,026 |
| 2022-10-06 | $163.41 | $164.94 | $162.01 | $162.20 | $162.20 | 538,256 |
| 2022-10-05 | $161.76 | $165.88 | $161.24 | $164.11 | $164.11 | 654,861 |
| 2022-10-04 | $163.49 | $165.52 | $163.30 | $163.96 | $163.96 | 653,658 |
| 2022-10-03 | $158.87 | $162.10 | $158.04 | $160.40 | $160.40 | 912,498 |
| 2022-09-30 | $158.22 | $161.79 | $156.75 | $157.71 | $157.71 | 950,829 |
| 2022-09-29 | $154.14 | $158.12 | $151.73 | $157.78 | $157.78 | 1,629,313 |
| 2022-09-28 | $153.40 | $156.81 | $152.43 | $156.15 | $156.15 | 662,221 |
| 2022-09-27 | $155.82 | $156.37 | $150.54 | $152.34 | $152.34 | 858,785 |
| 2022-09-26 | $155.91 | $157.33 | $152.55 | $153.95 | $153.95 | 779,431 |
| 2022-09-23 | $156.02 | $156.88 | $153.23 | $155.63 | $155.63 | 763,768 |
| 2022-09-22 | $160.17 | $161.66 | $158.61 | $158.96 | $158.96 | 645,152 |
| 2022-09-21 | $164.05 | $167.06 | $160.37 | $160.47 | $160.47 | 802,431 |
| 2022-09-20 | $160.90 | $162.83 | $159.30 | $162.19 | $162.19 | 814,819 |
| 2022-09-19 | $158.52 | $163.28 | $158.46 | $162.97 | $162.97 | 763,070 |
| 2022-09-16 | $161.48 | $161.48 | $157.39 | $159.40 | $159.40 | 1,050,270 |
| 2022-09-15 | $160.22 | $164.08 | $159.84 | $162.22 | $162.22 | 752,605 |
| 2022-09-14 | $163.45 | $163.67 | $158.30 | $160.22 | $160.22 | 1,064,856 |
| 2022-09-13 | $167.51 | $168.09 | $163.10 | $163.66 | $163.66 | 688,104 |
| 2022-09-12 | $173.22 | $173.74 | $170.29 | $171.30 | $171.30 | 776,172 |
| 2022-09-09 | $172.00 | $172.72 | $171.05 | $171.81 | $171.81 | 723,828 |
| 2022-09-08 | $168.45 | $171.67 | $166.83 | $170.83 | $170.83 | 718,593 |
| 2022-09-07 | $163.77 | $170.14 | $163.77 | $170.03 | $170.03 | 478,204 |
| 2022-09-06 | $165.69 | $166.40 | $163.30 | $164.41 | $164.41 | 570,639 |
| 2022-09-02 | $168.49 | $169.73 | $163.95 | $164.95 | $164.95 | 531,703 |
| 2022-09-01 | $167.15 | $167.15 | $163.77 | $166.22 | $166.22 | 781,570 |
| 2022-08-31 | $167.91 | $167.91 | $164.90 | $166.49 | $166.49 | 736,594 |
| 2022-08-30 | $169.87 | $170.48 | $164.70 | $166.77 | $166.77 | 578,787 |
| 2022-08-29 | $167.39 | $171.58 | $167.39 | $169.24 | $169.24 | 498,179 |
| 2022-08-26 | $174.82 | $174.82 | $168.51 | $169.11 | $169.11 | 579,031 |
| 2022-08-25 | $172.39 | $174.97 | $171.98 | $174.88 | $174.88 | 469,713 |
| 2022-08-24 | $171.10 | $172.40 | $169.92 | $171.14 | $171.14 | 722,177 |
| 2022-08-23 | $172.00 | $173.50 | $170.75 | $171.15 | $171.15 | 453,577 |
| 2022-08-22 | $172.66 | $174.34 | $172.02 | $172.17 | $172.17 | 682,458 |
| 2022-08-19 | $177.84 | $177.84 | $175.08 | $175.66 | $175.66 | 534,793 |
| 2022-08-18 | $178.10 | $179.05 | $176.45 | $177.79 | $177.79 | 413,147 |
| 2022-08-17 | $176.26 | $178.79 | $175.84 | $178.21 | $178.21 | 672,131 |
| 2022-08-16 | $176.45 | $179.75 | $176.45 | $178.39 | $178.39 | 504,309 |
| 2022-08-15 | $177.16 | $179.40 | $176.21 | $177.91 | $177.51 | 497,428 |
| 2022-08-12 | $176.52 | $178.29 | $175.66 | $178.23 | $177.83 | 572,602 |
| 2022-08-11 | $176.43 | $177.69 | $175.43 | $175.61 | $175.22 | 619,473 |
| 2022-08-10 | $174.20 | $175.85 | $173.58 | $174.52 | $174.13 | 538,839 |
| 2022-08-09 | $171.74 | $172.33 | $169.69 | $170.50 | $170.12 | 705,250 |
| 2022-08-08 | $173.11 | $174.79 | $170.06 | $172.17 | $171.78 | 803,505 |
| 2022-08-05 | $168.42 | $172.87 | $167.22 | $172.02 | $171.64 | 1,120,075 |
| 2022-08-04 | $164.41 | $174.21 | $163.52 | $170.42 | $170.04 | 1,427,527 |
| 2022-08-03 | $165.27 | $166.94 | $164.28 | $166.25 | $165.88 | 843,114 |
| 2022-08-02 | $163.64 | $166.05 | $162.75 | $163.98 | $163.61 | 524,457 |
| 2022-08-01 | $164.01 | $166.37 | $163.34 | $164.86 | $164.49 | 676,540 |
| 2022-07-29 | $163.67 | $165.98 | $163.32 | $165.33 | $164.96 | 693,931 |
| 2022-07-28 | $161.37 | $163.40 | $159.13 | $162.91 | $162.55 | 578,440 |
| 2022-07-27 | $157.20 | $161.04 | $155.76 | $160.60 | $160.24 | 730,358 |
| 2022-07-26 | $155.51 | $157.00 | $154.69 | $156.21 | $155.86 | 399,280 |
| 2022-07-25 | $156.32 | $156.80 | $154.86 | $156.40 | $156.05 | 591,024 |
| 2022-07-22 | $157.16 | $157.82 | $154.13 | $155.65 | $155.30 | 480,375 |
| 2022-07-21 | $153.86 | $156.65 | $153.15 | $156.46 | $156.11 | 592,335 |
| 2022-07-20 | $151.52 | $154.78 | $151.52 | $154.58 | $154.23 | 632,510 |
| 2022-07-19 | $150.61 | $152.85 | $149.57 | $152.57 | $152.23 | 414,225 |
| 2022-07-18 | $149.48 | $150.52 | $147.81 | $148.40 | $148.07 | 406,038 |
| 2022-07-15 | $149.62 | $149.62 | $147.30 | $148.72 | $148.39 | 429,820 |
| 2022-07-14 | $144.25 | $147.85 | $142.53 | $147.27 | $146.94 | 581,638 |
| 2022-07-13 | $145.38 | $147.70 | $143.99 | $146.29 | $145.96 | 528,663 |
| 2022-07-12 | $147.55 | $150.50 | $147.55 | $148.49 | $148.16 | 677,622 |
| 2022-07-11 | $144.80 | $148.28 | $144.43 | $148.08 | $147.75 | 578,546 |
| 2022-07-08 | $147.78 | $147.78 | $145.08 | $146.41 | $146.08 | 568,490 |
| 2022-07-07 | $147.07 | $148.34 | $146.19 | $147.28 | $146.95 | 697,217 |
| 2022-07-06 | $144.45 | $146.17 | $143.09 | $145.65 | $145.32 | 1,086,096 |
| 2022-07-05 | $139.01 | $144.70 | $137.54 | $144.63 | $144.31 | 954,017 |
| 2022-07-01 | $141.72 | $144.17 | $140.27 | $142.47 | $142.15 | 952,477 |
| 2022-06-30 | $141.72 | $143.60 | $139.09 | $142.10 | $141.78 | 861,371 |
| 2022-06-29 | $143.94 | $143.94 | $139.50 | $143.28 | $142.96 | 841,823 |
| 2022-06-28 | $146.56 | $147.96 | $143.23 | $143.37 | $143.05 | 502,078 |
| 2022-06-27 | $146.67 | $146.67 | $143.37 | $145.96 | $145.63 | 722,478 |
| 2022-06-24 | $142.72 | $146.29 | $142.18 | $145.82 | $145.49 | 2,470,317 |
| 2022-06-23 | $143.46 | $144.53 | $141.18 | $141.45 | $141.13 | 904,208 |
| 2022-06-22 | $142.44 | $144.89 | $141.32 | $143.83 | $143.51 | 753,140 |
| 2022-06-21 | $145.75 | $146.52 | $143.32 | $144.67 | $144.35 | 898,922 |
| 2022-06-17 | $145.50 | $148.17 | $143.24 | $144.65 | $144.33 | 1,162,411 |
| 2022-06-16 | $147.98 | $148.84 | $144.09 | $144.93 | $144.61 | 792,522 |
| 2022-06-15 | $152.82 | $154.17 | $148.99 | $151.45 | $151.11 | 758,125 |
| 2022-06-14 | $152.91 | $153.19 | $150.34 | $151.04 | $150.70 | 1,004,560 |
| 2022-06-13 | $151.99 | $155.11 | $151.41 | $152.97 | $152.63 | 1,012,490 |
| 2022-06-10 | $157.00 | $158.20 | $154.88 | $156.35 | $156.00 | 663,587 |
| 2022-06-09 | $162.07 | $164.50 | $161.04 | $161.08 | $160.72 | 522,354 |
| 2022-06-08 | $167.37 | $168.02 | $162.73 | $163.01 | $162.65 | 408,450 |
| 2022-06-07 | $164.99 | $169.79 | $164.42 | $169.27 | $168.89 | 443,692 |
| 2022-06-06 | $167.17 | $167.80 | $165.90 | $166.73 | $166.36 | 485,388 |
| 2022-06-03 | $167.31 | $167.87 | $164.78 | $165.94 | $165.57 | 614,863 |
| 2022-06-02 | $165.96 | $168.68 | $163.97 | $168.48 | $168.10 | 550,309 |
| 2022-06-01 | $165.90 | $166.25 | $161.29 | $164.54 | $164.17 | 648,149 |
| 2022-05-31 | $167.33 | $167.33 | $163.51 | $164.87 | $164.50 | 968,226 |
| 2022-05-27 | $165.77 | $169.74 | $165.77 | $169.71 | $169.33 | 461,943 |
| 2022-05-26 | $162.28 | $165.45 | $161.71 | $164.28 | $163.91 | 334,913 |
| 2022-05-25 | $160.48 | $161.63 | $158.83 | $160.65 | $159.90 | 545,298 |
| 2022-05-24 | $163.33 | $163.66 | $157.33 | $161.24 | $160.49 | 745,356 |
| 2022-05-23 | $162.03 | $163.97 | $160.03 | $163.91 | $163.15 | 727,394 |
| 2022-05-20 | $162.52 | $163.20 | $156.88 | $160.03 | $159.28 | 826,661 |
| 2022-05-19 | $159.31 | $163.41 | $159.31 | $160.31 | $159.56 | 546,507 |
| 2022-05-18 | $163.05 | $163.83 | $159.90 | $160.53 | $159.78 | 594,778 |
| 2022-05-17 | $163.74 | $165.14 | $161.52 | $164.88 | $164.11 | 917,761 |
| 2022-05-16 | $164.50 | $165.34 | $157.13 | $160.13 | $159.38 | 1,338,389 |
| 2022-05-13 | $166.58 | $170.89 | $165.68 | $168.02 | $167.24 | 1,020,842 |
| 2022-05-12 | $157.89 | $165.29 | $156.53 | $165.11 | $164.34 | 1,426,946 |
| 2022-05-11 | $161.82 | $165.39 | $157.80 | $158.10 | $157.36 | 822,544 |
| 2022-05-10 | $165.73 | $166.29 | $158.15 | $161.54 | $160.79 | 802,242 |
| 2022-05-09 | $167.59 | $169.28 | $161.85 | $162.95 | $162.19 | 964,460 |
| 2022-05-06 | $174.70 | $174.82 | $164.63 | $169.88 | $169.09 | 1,157,083 |
| 2022-05-05 | $183.01 | $183.51 | $174.59 | $177.08 | $176.25 | 747,322 |
| 2022-05-04 | $175.40 | $185.57 | $175.25 | $185.43 | $184.57 | 1,306,488 |
| 2022-05-03 | $171.67 | $178.39 | $171.50 | $176.93 | $176.11 | 1,076,039 |
| 2022-05-02 | $172.91 | $174.25 | $168.47 | $172.02 | $171.22 | 1,091,058 |
| 2022-04-29 | $176.52 | $177.94 | $171.84 | $172.29 | $171.49 | 639,973 |
| 2022-04-28 | $172.67 | $178.97 | $171.03 | $177.88 | $177.05 | 765,670 |
| 2022-04-27 | $170.91 | $174.01 | $170.09 | $172.09 | $171.29 | 537,322 |
| 2022-04-26 | $174.94 | $175.57 | $170.50 | $170.50 | $169.71 | 626,330 |
| 2022-04-25 | $171.17 | $176.76 | $169.53 | $176.01 | $175.19 | 1,074,320 |
| 2022-04-22 | $180.80 | $180.91 | $170.94 | $171.08 | $170.28 | 1,127,624 |
| 2022-04-21 | $184.16 | $185.21 | $179.58 | $181.37 | $180.52 | 698,832 |
| 2022-04-20 | $179.24 | $183.62 | $178.68 | $182.63 | $181.78 | 656,311 |
| 2022-04-19 | $174.50 | $177.71 | $173.92 | $177.21 | $176.38 | 633,939 |
| 2022-04-18 | $174.30 | $176.22 | $172.44 | $173.99 | $173.18 | 441,356 |
| 2022-04-14 | $176.40 | $177.82 | $174.72 | $174.77 | $173.96 | 536,495 |
| 2022-04-13 | $175.63 | $177.26 | $175.40 | $176.47 | $175.65 | 517,466 |
| 2022-04-12 | $177.26 | $179.95 | $174.81 | $175.50 | $174.68 | 378,290 |
| 2022-04-11 | $176.35 | $179.71 | $175.78 | $176.17 | $175.35 | 483,728 |
| 2022-04-08 | $177.07 | $179.58 | $174.34 | $176.91 | $176.09 | 433,815 |
| 2022-04-07 | $178.99 | $179.73 | $175.65 | $176.07 | $175.25 | 1,085,498 |
| 2022-04-06 | $180.65 | $181.13 | $177.53 | $179.00 | $178.17 | 995,063 |
| 2022-04-05 | $181.92 | $184.94 | $181.92 | $182.35 | $181.50 | 653,299 |
| 2022-04-04 | $184.36 | $184.71 | $182.34 | $183.44 | $182.59 | 619,682 |
| 2022-04-01 | $185.35 | $186.48 | $183.58 | $184.18 | $183.32 | 800,239 |
| 2022-03-31 | $185.60 | $187.46 | $183.69 | $183.70 | $182.84 | 953,214 |
| 2022-03-30 | $191.37 | $191.71 | $186.19 | $187.12 | $186.25 | 795,465 |
| 2022-03-29 | $189.99 | $192.00 | $188.07 | $191.33 | $190.44 | 811,578 |
| 2022-03-28 | $184.00 | $187.36 | $182.88 | $187.29 | $186.42 | 973,806 |
| 2022-03-25 | $181.13 | $184.81 | $179.11 | $184.71 | $183.85 | 822,489 |
| 2022-03-24 | $178.57 | $180.85 | $177.63 | $180.84 | $180.00 | 722,961 |
| 2022-03-23 | $181.17 | $181.45 | $177.18 | $177.34 | $176.51 | 551,780 |
| 2022-03-22 | $183.37 | $184.50 | $180.99 | $182.05 | $181.20 | 499,302 |
| 2022-03-21 | $182.38 | $184.51 | $181.29 | $182.33 | $181.48 | 515,560 |
| 2022-03-18 | $182.97 | $184.42 | $180.00 | $183.47 | $182.61 | 958,674 |
| 2022-03-17 | $179.51 | $183.82 | $178.49 | $183.07 | $182.22 | 523,110 |
| 2022-03-16 | $183.17 | $186.86 | $177.10 | $181.28 | $180.44 | 946,925 |
| 2022-03-15 | $179.87 | $182.89 | $176.57 | $182.01 | $181.16 | 1,167,920 |
| 2022-03-14 | $177.80 | $180.24 | $175.98 | $177.92 | $177.09 | 691,537 |
| 2022-03-11 | $176.74 | $178.22 | $174.86 | $175.32 | $174.50 | 610,947 |
| 2022-03-10 | $173.47 | $176.61 | $173.47 | $175.38 | $174.56 | 682,828 |
| 2022-03-09 | $176.05 | $178.22 | $173.76 | $176.77 | $175.95 | 620,179 |
| 2022-03-08 | $170.78 | $177.18 | $169.99 | $170.95 | $170.15 | 775,583 |
| 2022-03-07 | $177.29 | $177.59 | $169.53 | $170.18 | $169.39 | 1,347,749 |
| 2022-03-04 | $174.12 | $177.29 | $172.51 | $177.10 | $176.27 | 1,132,546 |
| 2022-03-03 | $180.54 | $180.99 | $176.21 | $177.32 | $176.49 | 655,992 |
| 2022-03-02 | $176.76 | $179.32 | $174.53 | $178.25 | $177.42 | 946,290 |
| 2022-03-01 | $180.39 | $181.00 | $172.90 | $174.44 | $173.63 | 810,847 |
| 2022-02-28 | $179.84 | $182.74 | $178.60 | $181.45 | $180.60 | 1,064,531 |
| 2022-02-25 | $177.31 | $183.86 | $176.21 | $183.48 | $182.22 | 1,045,256 |
| 2022-02-24 | $170.78 | $177.82 | $169.71 | $177.15 | $175.94 | 1,006,318 |
| 2022-02-23 | $183.21 | $184.96 | $174.83 | $175.30 | $174.10 | 895,565 |
| 2022-02-22 | $184.73 | $187.04 | $181.80 | $183.06 | $181.81 | 989,670 |
| 2022-02-18 | $187.71 | $188.60 | $183.52 | $185.31 | $184.04 | 844,824 |
| 2022-02-17 | $191.06 | $192.54 | $187.41 | $187.61 | $186.32 | 999,671 |
| 2022-02-16 | $188.41 | $191.97 | $183.72 | $191.72 | $190.41 | 1,201,148 |
| 2022-02-15 | $185.04 | $190.59 | $184.86 | $189.11 | $187.81 | 866,089 |
| 2022-02-14 | $187.00 | $190.05 | $182.43 | $183.89 | $182.63 | 838,673 |
| 2022-02-11 | $187.70 | $190.62 | $185.97 | $187.00 | $185.72 | 1,037,257 |
| 2022-02-10 | $186.27 | $193.31 | $182.69 | $188.94 | $187.65 | 1,170,389 |
| 2022-02-09 | $187.57 | $189.77 | $187.29 | $188.83 | $187.54 | 768,805 |
| 2022-02-08 | $182.59 | $186.09 | $182.50 | $185.61 | $184.34 | 693,195 |
| 2022-02-07 | $184.92 | $184.92 | $180.85 | $182.42 | $181.17 | 944,871 |
| 2022-02-04 | $184.74 | $185.74 | $181.90 | $184.04 | $182.78 | 913,070 |
| 2022-02-03 | $187.46 | $189.66 | $184.57 | $185.36 | $184.09 | 664,432 |
| 2022-02-02 | $190.93 | $192.02 | $189.52 | $189.98 | $188.68 | 521,637 |
| 2022-02-01 | $190.87 | $193.17 | $186.69 | $191.40 | $190.09 | 637,309 |
| 2022-01-31 | $186.49 | $190.38 | $186.19 | $190.31 | $189.01 | 764,028 |
| 2022-01-28 | $183.61 | $188.45 | $181.74 | $188.42 | $187.13 | 716,278 |
| 2022-01-27 | $186.12 | $187.80 | $181.31 | $183.21 | $181.95 | 751,264 |
| 2022-01-26 | $185.45 | $188.20 | $181.19 | $183.66 | $182.40 | 1,050,949 |
| 2022-01-25 | $184.01 | $185.55 | $179.92 | $183.51 | $182.25 | 999,363 |
| 2022-01-24 | $183.09 | $189.66 | $179.72 | $188.79 | $187.50 | 1,431,613 |
| 2022-01-21 | $187.43 | $190.65 | $185.52 | $186.02 | $184.75 | 1,105,548 |
| 2022-01-20 | $189.58 | $192.39 | $187.88 | $188.22 | $186.93 | 1,199,210 |
| 2022-01-19 | $191.43 | $192.31 | $187.72 | $188.22 | $186.93 | 922,726 |
| 2022-01-18 | $189.53 | $190.80 | $186.88 | $190.59 | $189.28 | 992,160 |
| 2022-01-14 | $197.04 | $198.62 | $190.23 | $192.23 | $190.91 | 2,301,676 |
| 2022-01-13 | $202.78 | $204.13 | $198.85 | $199.07 | $197.71 | 951,391 |
| 2022-01-12 | $201.74 | $203.75 | $199.71 | $202.88 | $201.49 | 912,827 |
| 2022-01-11 | $200.05 | $200.60 | $195.87 | $200.44 | $199.07 | 970,236 |
| 2022-01-10 | $207.39 | $207.39 | $198.75 | $200.08 | $198.71 | 868,104 |
| 2022-01-07 | $210.00 | $211.63 | $206.23 | $207.92 | $206.50 | 692,700 |
| 2022-01-06 | $209.80 | $211.89 | $207.57 | $209.95 | $208.51 | 563,428 |
| 2022-01-05 | $210.62 | $213.27 | $208.36 | $208.48 | $207.05 | 637,415 |
| 2022-01-04 | $210.00 | $213.65 | $209.21 | $210.53 | $209.09 | 710,271 |
| 2022-01-03 | $208.40 | $209.91 | $206.86 | $207.90 | $206.48 | 614,669 |
| 2021-12-31 | $206.42 | $208.35 | $204.88 | $207.58 | $206.16 | 522,857 |
| 2021-12-30 | $209.14 | $210.25 | $206.52 | $206.83 | $205.41 | 388,086 |
| 2021-12-29 | $207.76 | $210.00 | $207.76 | $208.97 | $207.54 | 588,380 |
| 2021-12-28 | $206.74 | $209.14 | $206.74 | $208.84 | $207.41 | 287,147 |
| 2021-12-27 | $207.03 | $207.79 | $205.80 | $207.49 | $206.07 | 394,488 |
| 2021-12-23 | $205.57 | $207.99 | $204.46 | $206.36 | $204.95 | 365,372 |
| 2021-12-22 | $203.04 | $205.81 | $202.39 | $205.69 | $204.28 | 608,039 |
| 2021-12-21 | $200.00 | $203.89 | $199.27 | $202.35 | $200.96 | 545,522 |
| 2021-12-20 | $201.00 | $201.99 | $195.84 | $198.78 | $197.42 | 779,585 |
| 2021-12-17 | $205.18 | $206.19 | $203.22 | $204.74 | $203.34 | 1,358,696 |
| 2021-12-16 | $206.63 | $207.45 | $204.74 | $205.35 | $203.94 | 617,289 |
| 2021-12-15 | $204.05 | $206.30 | $202.30 | $206.26 | $204.85 | 688,923 |
| 2021-12-14 | $203.21 | $205.33 | $202.14 | $204.14 | $202.74 | 792,732 |
| 2021-12-13 | $205.00 | $205.72 | $201.50 | $203.87 | $202.47 | 673,063 |
| 2021-12-10 | $203.00 | $205.91 | $202.26 | $205.46 | $204.05 | 782,323 |
| 2021-12-09 | $200.18 | $202.74 | $199.80 | $201.32 | $199.94 | 614,832 |
| 2021-12-08 | $199.74 | $201.05 | $198.86 | $200.52 | $199.15 | 948,932 |
| 2021-12-07 | $199.86 | $201.99 | $199.50 | $199.76 | $198.39 | 580,564 |
| 2021-12-06 | $194.10 | $200.45 | $192.28 | $197.58 | $196.23 | 831,409 |
| 2021-12-03 | $195.40 | $197.98 | $189.21 | $191.37 | $190.06 | 999,855 |
| 2021-12-02 | $189.66 | $196.91 | $189.04 | $195.81 | $194.47 | 691,659 |
| 2021-12-01 | $194.89 | $196.11 | $188.90 | $188.98 | $187.69 | 743,287 |
| 2021-11-30 | $197.45 | $198.39 | $190.97 | $191.64 | $190.33 | 951,699 |
| 2021-11-29 | $198.69 | $200.91 | $198.35 | $199.35 | $197.98 | 629,284 |
| 2021-11-26 | $197.44 | $198.86 | $194.21 | $197.45 | $196.10 | 441,912 |
| 2021-11-24 | $199.47 | $202.16 | $198.61 | $201.89 | $200.51 | 531,189 |
| 2021-11-23 | $199.30 | $200.38 | $197.25 | $199.99 | $198.62 | 679,654 |
| 2021-11-22 | $196.77 | $201.08 | $196.77 | $198.16 | $196.80 | 804,656 |
| 2021-11-19 | $198.27 | $199.35 | $195.77 | $196.15 | $194.81 | 997,814 |
| 2021-11-18 | $201.75 | $202.96 | $198.34 | $198.59 | $197.23 | 748,578 |
| 2021-11-17 | $202.45 | $202.63 | $201.29 | $202.03 | $200.65 | 446,212 |
| 2021-11-16 | $202.66 | $204.00 | $201.95 | $202.95 | $201.56 | 452,295 |
| 2021-11-15 | $203.00 | $203.26 | $201.34 | $201.94 | $200.56 | 388,349 |
| 2021-11-12 | $200.00 | $202.56 | $199.12 | $202.28 | $200.53 | 491,508 |
| 2021-11-11 | $199.63 | $201.55 | $198.26 | $199.26 | $197.53 | 556,567 |
| 2021-11-10 | $204.65 | $205.78 | $199.12 | $200.28 | $198.54 | 864,033 |
| 2021-11-09 | $210.16 | $210.16 | $202.92 | $205.78 | $204.00 | 898,707 |
| 2021-11-08 | $206.50 | $207.50 | $200.22 | $205.76 | $203.98 | 1,604,862 |
| 2021-11-05 | $196.60 | $200.46 | $195.30 | $196.06 | $194.36 | 1,169,735 |
| 2021-11-04 | $192.85 | $196.42 | $190.08 | $193.98 | $192.30 | 1,923,094 |
| 2021-11-03 | $195.01 | $196.96 | $194.00 | $195.00 | $193.31 | 942,890 |
| 2021-11-02 | $188.30 | $197.00 | $187.03 | $195.01 | $193.32 | 1,293,630 |
| 2021-11-01 | $191.00 | $191.85 | $186.71 | $188.16 | $186.53 | 867,866 |
| 2021-10-29 | $187.43 | $190.38 | $187.36 | $190.12 | $188.47 | 1,014,481 |
| 2021-10-28 | $187.04 | $190.93 | $186.78 | $188.87 | $187.23 | 694,926 |
| 2021-10-27 | $189.10 | $190.39 | $184.77 | $185.03 | $183.43 | 588,458 |
| 2021-10-26 | $191.52 | $191.52 | $188.15 | $189.13 | $187.49 | 513,818 |
| 2021-10-25 | $186.07 | $191.47 | $184.50 | $190.87 | $189.22 | 793,148 |
| 2021-10-22 | $184.95 | $186.50 | $184.44 | $185.16 | $183.56 | 423,317 |
| 2021-10-21 | $185.61 | $185.61 | $182.93 | $184.45 | $182.85 | 535,839 |
| 2021-10-20 | $179.87 | $185.99 | $179.73 | $185.71 | $184.10 | 827,852 |
| 2021-10-19 | $180.87 | $181.18 | $179.09 | $179.87 | $178.31 | 502,195 |
| 2021-10-18 | $177.90 | $181.33 | $177.03 | $180.54 | $178.98 | 828,286 |
| 2021-10-15 | $177.94 | $178.25 | $176.33 | $176.93 | $175.40 | 363,341 |
| 2021-10-14 | $171.70 | $176.48 | $171.50 | $176.28 | $174.75 | 670,708 |
| 2021-10-13 | $171.25 | $172.36 | $168.86 | $170.48 | $169.00 | 542,177 |
| 2021-10-12 | $170.78 | $172.38 | $170.44 | $170.83 | $169.35 | 524,051 |
| 2021-10-11 | $175.00 | $176.10 | $171.78 | $171.88 | $170.39 | 531,929 |
| 2021-10-08 | $176.96 | $178.27 | $175.28 | $175.44 | $173.92 | 658,439 |
| 2021-10-07 | $176.04 | $179.30 | $175.58 | $176.64 | $175.11 | 924,902 |
| 2021-10-06 | $170.97 | $174.78 | $170.94 | $174.71 | $173.20 | 1,060,333 |
| 2021-10-05 | $171.42 | $171.52 | $168.14 | $169.28 | $167.81 | 1,475,123 |
| 2021-10-04 | $172.16 | $173.81 | $170.67 | $171.49 | $170.00 | 1,432,839 |
| 2021-10-01 | $169.00 | $173.75 | $167.24 | $172.94 | $171.44 | 1,236,663 |
| 2021-09-30 | $174.24 | $174.24 | $168.77 | $169.16 | $167.69 | 1,550,219 |
| 2021-09-29 | $176.71 | $176.71 | $173.37 | $173.76 | $172.25 | 1,008,246 |
| 2021-09-28 | $178.32 | $179.73 | $176.31 | $177.00 | $175.47 | 1,059,622 |
| 2021-09-27 | $176.39 | $180.21 | $176.39 | $178.23 | $176.69 | 658,732 |
| 2021-09-24 | $178.02 | $179.30 | $175.65 | $176.06 | $174.53 | 620,295 |
| 2021-09-23 | $175.24 | $180.81 | $174.30 | $178.71 | $177.16 | 1,000,861 |
| 2021-09-22 | $173.34 | $174.83 | $173.16 | $174.25 | $172.74 | 1,185,424 |
| 2021-09-21 | $170.50 | $172.94 | $168.12 | $171.56 | $170.07 | 1,468,044 |
| 2021-09-20 | $167.07 | $170.46 | $166.31 | $169.42 | $167.95 | 1,092,034 |
| 2021-09-17 | $171.59 | $172.81 | $169.59 | $169.88 | $168.41 | 1,262,761 |
| 2021-09-16 | $174.73 | $175.13 | $172.43 | $172.53 | $171.03 | 921,019 |
| 2021-09-15 | $175.73 | $176.21 | $174.45 | $174.98 | $173.46 | 1,155,100 |
| 2021-09-14 | $177.89 | $177.89 | $175.07 | $175.73 | $174.21 | 794,344 |
| 2021-09-13 | $178.91 | $180.35 | $176.70 | $177.93 | $176.39 | 863,240 |
| 2021-09-10 | $177.14 | $180.87 | $177.10 | $177.69 | $176.15 | 667,691 |
| 2021-09-09 | $175.40 | $178.28 | $175.09 | $176.00 | $174.47 | 535,519 |
| 2021-09-08 | $176.36 | $177.10 | $174.95 | $176.00 | $174.47 | 549,952 |
| 2021-09-07 | $179.02 | $179.80 | $176.07 | $177.05 | $175.52 | 803,523 |
| 2021-09-03 | $182.75 | $182.75 | $178.77 | $180.31 | $178.75 | 1,062,716 |
| 2021-09-02 | $185.85 | $186.46 | $181.92 | $183.00 | $181.41 | 1,456,201 |
| 2021-09-01 | $186.35 | $187.05 | $183.98 | $185.85 | $184.24 | 486,366 |
| 2021-08-31 | $187.27 | $187.72 | $184.89 | $185.93 | $184.32 | 768,558 |
| 2021-08-30 | $188.70 | $189.27 | $185.94 | $186.04 | $184.43 | 718,369 |
| 2021-08-27 | $189.09 | $189.68 | $187.43 | $187.95 | $186.32 | 507,128 |
| 2021-08-26 | $189.43 | $189.43 | $186.76 | $187.53 | $185.90 | 348,153 |
| 2021-08-25 | $186.55 | $191.86 | $186.14 | $189.58 | $187.94 | 571,352 |
| 2021-08-24 | $185.55 | $186.94 | $184.00 | $186.37 | $184.75 | 408,062 |
| 2021-08-23 | $184.40 | $185.70 | $182.93 | $184.94 | $183.34 | 383,703 |
| 2021-08-20 | $183.27 | $184.73 | $182.48 | $183.39 | $181.80 | 446,005 |
| 2021-08-19 | $182.23 | $184.91 | $181.53 | $183.31 | $181.72 | 358,899 |
| 2021-08-18 | $184.62 | $186.93 | $183.00 | $184.27 | $182.67 | 423,035 |
| 2021-08-17 | $186.75 | $188.30 | $184.06 | $185.20 | $183.59 | 928,984 |
| 2021-08-16 | $188.77 | $190.13 | $187.03 | $187.79 | $185.79 | 435,909 |
| 2021-08-13 | $191.88 | $192.24 | $189.49 | $189.79 | $187.77 | 384,699 |
| 2021-08-12 | $193.41 | $193.96 | $190.49 | $192.36 | $190.31 | 524,761 |
| 2021-08-11 | $189.60 | $193.86 | $189.48 | $193.41 | $191.35 | 1,185,454 |
| 2021-08-10 | $183.41 | $189.65 | $183.37 | $187.34 | $185.35 | 1,122,236 |
| 2021-08-09 | $181.59 | $185.59 | $180.17 | $183.23 | $181.28 | 907,494 |
| 2021-08-06 | $179.51 | $181.74 | $178.35 | $181.16 | $179.23 | 671,340 |
| 2021-08-05 | $180.58 | $181.35 | $174.94 | $177.80 | $175.91 | 922,783 |
| 2021-08-04 | $171.14 | $181.73 | $170.33 | $179.66 | $177.75 | 924,125 |
| 2021-08-03 | $179.75 | $181.14 | $177.38 | $180.85 | $178.93 | 556,642 |
| 2021-08-02 | $181.10 | $183.38 | $179.43 | $179.58 | $177.67 | 516,978 |
| 2021-07-30 | $182.06 | $183.85 | $179.29 | $179.99 | $178.07 | 803,200 |
| 2021-07-29 | $184.00 | $185.83 | $180.56 | $182.61 | $180.67 | 859,014 |
| 2021-07-28 | $177.07 | $183.88 | $174.96 | $182.98 | $181.03 | 1,149,498 |
| 2021-07-27 | $174.33 | $176.98 | $172.53 | $176.66 | $174.78 | 498,443 |
| 2021-07-26 | $178.41 | $178.78 | $175.91 | $175.99 | $174.12 | 842,577 |
| 2021-07-23 | $176.95 | $178.44 | $175.98 | $178.14 | $176.24 | 408,685 |
| 2021-07-22 | $176.28 | $176.80 | $174.29 | $176.05 | $174.18 | 412,551 |
| 2021-07-21 | $175.35 | $176.83 | $174.64 | $176.35 | $174.47 | 585,311 |
| 2021-07-20 | $171.16 | $176.29 | $171.16 | $174.34 | $172.48 | 570,206 |
| 2021-07-19 | $172.79 | $173.19 | $168.79 | $170.75 | $168.93 | 1,510,497 |
| 2021-07-16 | $176.80 | $177.18 | $175.00 | $175.35 | $173.48 | 612,870 |
| 2021-07-15 | $175.47 | $177.53 | $175.09 | $176.66 | $174.78 | 662,497 |
| 2021-07-14 | $172.79 | $176.19 | $172.30 | $175.96 | $174.09 | 829,309 |
| 2021-07-13 | $174.57 | $174.58 | $172.24 | $173.53 | $171.68 | 526,650 |
| 2021-07-12 | $172.93 | $175.26 | $171.81 | $174.74 | $172.88 | 435,459 |
| 2021-07-09 | $175.17 | $176.65 | $174.32 | $174.93 | $173.07 | 685,278 |
| 2021-07-08 | $172.30 | $173.91 | $172.00 | $172.87 | $171.03 | 741,791 |
| 2021-07-07 | $170.94 | $175.30 | $170.78 | $174.44 | $172.58 | 818,454 |
| 2021-07-06 | $170.56 | $171.60 | $167.16 | $171.03 | $169.21 | 714,321 |
| 2021-07-02 | $173.32 | $173.47 | $170.83 | $170.98 | $169.16 | 1,068,176 |
| 2021-07-01 | $174.64 | $175.49 | $173.11 | $173.83 | $171.98 | 881,510 |
| 2021-06-30 | $173.23 | $174.29 | $171.41 | $174.07 | $172.22 | 868,530 |
| 2021-06-29 | $178.17 | $179.44 | $173.14 | $174.10 | $172.25 | 662,954 |
| 2021-06-28 | $177.61 | $178.18 | $175.56 | $176.99 | $175.11 | 662,119 |
| 2021-06-25 | $181.00 | $181.38 | $176.92 | $177.61 | $175.72 | 1,379,650 |
| 2021-06-24 | $172.19 | $177.06 | $171.57 | $175.90 | $174.03 | 2,227,093 |
| 2021-06-23 | $169.72 | $171.54 | $168.88 | $170.33 | $168.52 | 490,578 |
| 2021-06-22 | $169.77 | $170.51 | $168.11 | $169.90 | $168.09 | 584,666 |
| 2021-06-21 | $167.50 | $169.62 | $167.12 | $168.94 | $167.14 | 536,116 |
| 2021-06-18 | $164.64 | $167.23 | $163.00 | $165.84 | $164.07 | 1,243,325 |
| 2021-06-17 | $170.63 | $171.29 | $164.30 | $166.05 | $164.28 | 1,274,896 |
| 2021-06-16 | $171.39 | $172.29 | $169.66 | $170.38 | $168.57 | 594,669 |
| 2021-06-15 | $172.04 | $173.23 | $170.88 | $172.06 | $170.23 | 555,602 |
| 2021-06-14 | $173.99 | $174.96 | $170.55 | $171.73 | $169.90 | 865,664 |
| 2021-06-11 | $174.91 | $176.05 | $173.76 | $174.24 | $172.39 | 766,254 |
| 2021-06-10 | $180.13 | $180.25 | $173.01 | $173.10 | $171.26 | 1,311,228 |
| 2021-06-09 | $178.57 | $179.82 | $177.00 | $178.62 | $176.72 | 833,346 |
| 2021-06-08 | $177.97 | $180.93 | $176.70 | $179.00 | $177.09 | 1,698,148 |
| 2021-06-07 | $180.55 | $182.52 | $177.50 | $177.96 | $176.07 | 1,012,686 |
| 2021-06-04 | $183.43 | $184.31 | $178.68 | $179.60 | $177.69 | 1,082,758 |
| 2021-06-03 | $180.00 | $183.92 | $179.11 | $182.99 | $181.04 | 1,156,037 |
| 2021-06-02 | $184.11 | $184.15 | $180.47 | $180.49 | $178.57 | 879,663 |
| 2021-06-01 | $185.25 | $185.90 | $183.37 | $183.62 | $181.67 | 507,453 |
| 2021-05-28 | $185.84 | $186.18 | $182.81 | $183.32 | $181.37 | 592,036 |
| 2021-05-27 | $186.34 | $187.00 | $184.76 | $185.53 | $183.56 | 1,524,192 |
| 2021-05-26 | $183.01 | $185.00 | $182.50 | $183.93 | $181.61 | 490,774 |
| 2021-05-25 | $185.22 | $186.22 | $181.88 | $182.42 | $180.12 | 804,405 |
| 2021-05-24 | $186.01 | $186.31 | $183.28 | $184.67 | $182.34 | 906,101 |
| 2021-05-21 | $185.59 | $187.88 | $184.41 | $184.47 | $182.14 | 568,781 |
| 2021-05-20 | $185.74 | $186.23 | $182.87 | $184.73 | $182.40 | 723,635 |
| 2021-05-19 | $186.94 | $187.10 | $182.80 | $184.95 | $182.62 | 703,571 |
| 2021-05-18 | $193.66 | $193.88 | $190.05 | $190.06 | $187.66 | 495,234 |
| 2021-05-17 | $191.29 | $194.00 | $189.70 | $193.11 | $190.67 | 572,585 |
| 2021-05-14 | $191.75 | $193.13 | $190.40 | $191.18 | $188.77 | 848,544 |
| 2021-05-13 | $187.70 | $190.97 | $187.41 | $190.05 | $187.65 | 1,165,106 |
| 2021-05-12 | $191.50 | $193.24 | $187.50 | $188.16 | $185.79 | 661,613 |
| 2021-05-11 | $189.09 | $191.97 | $187.04 | $191.44 | $189.03 | 687,235 |
| 2021-05-10 | $193.18 | $194.17 | $190.47 | $190.76 | $188.35 | 589,103 |
| 2021-05-07 | $190.48 | $192.65 | $189.25 | $191.71 | $189.29 | 539,894 |
| 2021-05-06 | $190.00 | $191.28 | $187.77 | $191.21 | $188.80 | 698,035 |
| 2021-05-05 | $190.96 | $191.61 | $188.39 | $189.50 | $187.11 | 700,254 |
| 2021-05-04 | $181.16 | $189.80 | $180.09 | $189.21 | $186.82 | 1,512,926 |
| 2021-05-03 | $180.00 | $181.26 | $178.64 | $179.68 | $177.41 | 562,326 |
| 2021-04-30 | $180.77 | $180.77 | $178.00 | $178.24 | $175.99 | 558,370 |
| 2021-04-29 | $180.06 | $181.80 | $179.31 | $181.68 | $179.39 | 364,395 |
| 2021-04-28 | $182.23 | $182.55 | $178.77 | $179.04 | $176.78 | 530,819 |
| 2021-04-27 | $180.00 | $181.95 | $179.47 | $180.86 | $178.58 | 569,844 |
| 2021-04-26 | $177.22 | $179.55 | $176.58 | $179.48 | $177.22 | 746,814 |
| 2021-04-23 | $176.31 | $177.13 | $175.35 | $176.57 | $174.34 | 503,741 |
| 2021-04-22 | $177.83 | $178.28 | $176.05 | $176.11 | $173.89 | 656,229 |
| 2021-04-21 | $173.73 | $177.40 | $173.00 | $177.37 | $175.13 | 648,310 |
| 2021-04-20 | $176.18 | $176.90 | $172.59 | $174.51 | $172.31 | 619,684 |
| 2021-04-19 | $175.67 | $177.10 | $175.61 | $176.74 | $174.51 | 708,968 |
| 2021-04-16 | $176.12 | $176.74 | $175.46 | $175.67 | $173.45 | 546,074 |
| 2021-04-15 | $174.88 | $175.13 | $173.00 | $174.75 | $172.55 | 518,571 |
| 2021-04-14 | $172.10 | $174.81 | $171.69 | $174.08 | $171.88 | 454,662 |
| 2021-04-13 | $173.22 | $174.00 | $171.22 | $172.64 | $170.46 | 627,869 |
| 2021-04-12 | $173.37 | $174.82 | $172.04 | $174.35 | $172.15 | 551,391 |
| 2021-04-09 | $170.74 | $172.82 | $170.04 | $172.53 | $170.35 | 569,471 |
| 2021-04-08 | $167.34 | $170.55 | $165.86 | $170.35 | $168.20 | 637,710 |
| 2021-04-07 | $171.53 | $171.65 | $168.08 | $168.91 | $166.78 | 712,449 |
| 2021-04-06 | $170.00 | $170.89 | $168.69 | $170.63 | $168.48 | 668,697 |
| 2021-04-05 | $169.81 | $170.74 | $168.33 | $170.29 | $168.14 | 755,382 |
| 2021-04-01 | $168.00 | $169.74 | $164.13 | $166.39 | $164.29 | 1,337,604 |
| 2021-03-31 | $175.00 | $176.35 | $167.20 | $168.75 | $166.62 | 1,421,014 |
| 2021-03-30 | $170.50 | $175.17 | $170.50 | $172.23 | $170.06 | 805,918 |
| 2021-03-29 | $171.56 | $173.67 | $168.80 | $170.90 | $168.74 | 959,583 |
| 2021-03-26 | $168.39 | $170.73 | $166.56 | $170.34 | $168.19 | 699,379 |
| 2021-03-25 | $160.60 | $167.16 | $158.73 | $165.59 | $163.50 | 1,007,401 |
| 2021-03-24 | $160.32 | $163.40 | $159.25 | $160.55 | $158.53 | 720,651 |
| 2021-03-23 | $161.39 | $161.45 | $157.80 | $158.41 | $156.41 | 958,744 |
| 2021-03-22 | $164.55 | $164.55 | $160.89 | $162.04 | $160.00 | 818,551 |
| 2021-03-19 | $167.21 | $167.67 | $164.45 | $165.27 | $163.19 | 1,177,057 |
| 2021-03-18 | $169.07 | $171.25 | $166.95 | $168.05 | $165.93 | 770,605 |
| 2021-03-17 | $168.81 | $170.63 | $166.46 | $168.63 | $166.50 | 545,698 |
| 2021-03-16 | $173.00 | $173.00 | $168.18 | $168.56 | $166.43 | 803,544 |
| 2021-03-15 | $171.96 | $172.49 | $168.76 | $172.49 | $170.31 | 568,500 |
| 2021-03-12 | $172.07 | $172.90 | $170.00 | $171.94 | $169.77 | 374,026 |
| 2021-03-11 | $173.34 | $174.68 | $170.40 | $171.93 | $169.76 | 757,173 |
| 2021-03-10 | $168.08 | $172.67 | $166.66 | $171.34 | $169.18 | 630,558 |
| 2021-03-09 | $169.66 | $169.99 | $166.13 | $167.82 | $165.70 | 583,921 |
| 2021-03-08 | $167.69 | $172.46 | $167.04 | $169.10 | $166.97 | 672,043 |
| 2021-03-05 | $168.40 | $169.27 | $161.22 | $167.42 | $165.31 | 1,071,472 |
| 2021-03-04 | $169.73 | $171.25 | $162.60 | $166.00 | $163.91 | 1,380,783 |
| 2021-03-03 | $168.94 | $171.73 | $168.94 | $170.26 | $168.11 | 1,432,355 |
| 2021-03-02 | $172.36 | $173.00 | $168.62 | $168.94 | $166.81 | 733,477 |
| 2021-03-01 | $169.73 | $173.91 | $169.73 | $171.96 | $169.79 | 646,637 |
| 2021-02-26 | $167.48 | $169.06 | $164.50 | $166.99 | $164.88 | 898,898 |
| 2021-02-25 | $174.47 | $174.47 | $167.55 | $168.28 | $165.79 | 793,259 |
| 2021-02-24 | $165.57 | $175.02 | $165.57 | $174.15 | $171.57 | 1,613,960 |
| 2021-02-23 | $164.18 | $166.68 | $159.44 | $165.99 | $163.53 | 922,023 |
| 2021-02-22 | $163.38 | $164.56 | $161.44 | $161.99 | $159.59 | 520,818 |
| 2021-02-19 | $161.85 | $165.30 | $161.78 | $164.38 | $161.95 | 1,004,557 |
| 2021-02-18 | $161.35 | $162.06 | $159.37 | $160.62 | $158.24 | 606,427 |
| 2021-02-17 | $162.00 | $162.25 | $157.80 | $161.88 | $159.48 | 622,615 |
| 2021-02-16 | $160.82 | $167.53 | $159.02 | $162.45 | $160.05 | 956,958 |
| 2021-02-12 | $159.03 | $164.73 | $158.84 | $164.50 | $162.07 | 787,564 |
| 2021-02-11 | $159.60 | $161.53 | $158.75 | $160.06 | $157.69 | 607,974 |
| 2021-02-10 | $156.68 | $161.09 | $155.39 | $159.24 | $156.88 | 722,688 |
| 2021-02-09 | $154.36 | $157.73 | $153.33 | $155.65 | $153.35 | 601,663 |
| 2021-02-08 | $154.25 | $156.25 | $152.71 | $154.18 | $151.90 | 490,008 |
| 2021-02-05 | $154.86 | $154.86 | $152.25 | $152.94 | $150.68 | 587,589 |
| 2021-02-04 | $152.79 | $155.33 | $150.83 | $153.15 | $150.88 | 722,894 |
| 2021-02-03 | $151.82 | $154.03 | $151.50 | $152.35 | $150.10 | 514,474 |
| 2021-02-02 | $153.57 | $155.12 | $151.90 | $151.93 | $149.68 | 472,507 |
| 2021-02-01 | $150.71 | $152.49 | $148.52 | $152.00 | $149.75 | 551,875 |
| 2021-01-29 | $148.04 | $150.64 | $146.26 | $149.14 | $146.93 | 860,873 |
| 2021-01-28 | $148.65 | $150.11 | $146.96 | $148.96 | $146.76 | 627,757 |
| 2021-01-27 | $147.84 | $148.73 | $143.10 | $146.03 | $143.87 | 913,407 |
| 2021-01-26 | $158.03 | $158.03 | $150.22 | $150.50 | $148.27 | 695,584 |
| 2021-01-25 | $158.00 | $158.06 | $155.08 | $156.81 | $154.49 | 732,807 |
| 2021-01-22 | $157.63 | $159.18 | $155.89 | $158.37 | $156.03 | 684,418 |
| 2021-01-21 | $160.35 | $162.35 | $158.04 | $158.86 | $156.51 | 623,989 |
| 2021-01-20 | $159.48 | $161.01 | $159.20 | $160.62 | $158.24 | 575,596 |
| 2021-01-19 | $161.21 | $161.55 | $158.29 | $158.86 | $156.51 | 640,017 |
| 2021-01-15 | $158.82 | $161.31 | $157.12 | $160.92 | $158.54 | 717,578 |
| 2021-01-14 | $162.11 | $162.71 | $159.85 | $160.62 | $158.24 | 694,684 |
| 2021-01-13 | $165.01 | $166.07 | $160.97 | $161.60 | $159.21 | 839,004 |
| 2021-01-12 | $162.99 | $168.24 | $162.02 | $166.20 | $163.74 | 961,453 |
| 2021-01-11 | $161.20 | $164.27 | $160.24 | $163.00 | $160.59 | 615,557 |
| 2021-01-08 | $161.91 | $164.12 | $160.00 | $162.83 | $160.42 | 802,130 |
| 2021-01-07 | $162.20 | $163.97 | $159.55 | $162.01 | $159.61 | 952,299 |
| 2021-01-06 | $156.00 | $163.27 | $155.10 | $160.76 | $158.38 | 2,826,325 |
| 2021-01-05 | $146.53 | $148.02 | $145.60 | $147.57 | $145.39 | 663,077 |
| 2021-01-04 | $149.03 | $151.00 | $145.58 | $146.53 | $144.36 | 766,724 |
| 2020-12-31 | $145.90 | $148.82 | $144.50 | $148.31 | $146.12 | 467,351 |
| 2020-12-30 | $143.24 | $147.45 | $143.24 | $146.47 | $144.30 | 514,024 |
| 2020-12-29 | $146.26 | $146.40 | $142.24 | $142.77 | $140.66 | 512,169 |
| 2020-12-28 | $144.14 | $147.87 | $143.39 | $146.17 | $144.01 | 602,044 |
| 2020-12-24 | $142.94 | $143.37 | $141.72 | $143.22 | $141.10 | 185,933 |
| 2020-12-23 | $143.19 | $143.87 | $141.24 | $142.71 | $140.60 | 644,696 |
| 2020-12-22 | $144.99 | $146.08 | $142.60 | $143.27 | $141.15 | 641,373 |
| 2020-12-21 | $141.42 | $146.78 | $140.74 | $144.54 | $142.40 | 1,051,415 |
| 2020-12-18 | $140.00 | $145.87 | $139.09 | $145.22 | $143.07 | 2,209,608 |
| 2020-12-17 | $138.25 | $139.80 | $137.73 | $139.54 | $137.48 | 763,369 |
| 2020-12-16 | $138.98 | $139.43 | $136.22 | $137.69 | $135.65 | 934,407 |
| 2020-12-15 | $136.31 | $137.92 | $134.53 | $137.44 | $135.41 | 1,040,380 |
| 2020-12-14 | $139.50 | $140.00 | $135.32 | $135.44 | $133.44 | 675,755 |
| 2020-12-11 | $137.98 | $139.48 | $137.23 | $138.88 | $136.83 | 599,519 |
| 2020-12-10 | $140.85 | $141.11 | $137.36 | $137.76 | $135.72 | 1,448,408 |
| 2020-12-09 | $144.09 | $144.09 | $140.54 | $141.75 | $139.65 | 904,481 |
| 2020-12-08 | $144.04 | $146.59 | $144.04 | $144.45 | $142.31 | 455,741 |
| 2020-12-07 | $145.19 | $146.41 | $144.39 | $146.08 | $143.92 | 527,703 |
| 2020-12-04 | $144.43 | $146.72 | $144.10 | $146.44 | $144.27 | 612,800 |
| 2020-12-03 | $140.42 | $145.77 | $138.76 | $144.57 | $142.43 | 1,164,924 |
| 2020-12-02 | $142.54 | $144.08 | $140.61 | $140.84 | $138.76 | 541,011 |
| 2020-12-01 | $141.60 | $145.24 | $141.22 | $143.35 | $141.23 | 895,407 |
| 2020-11-30 | $141.90 | $142.06 | $137.88 | $139.65 | $137.58 | 811,189 |
| 2020-11-27 | $144.00 | $144.79 | $140.52 | $142.33 | $140.22 | 298,031 |
| 2020-11-25 | $143.87 | $144.86 | $140.87 | $144.02 | $141.89 | 685,601 |
| 2020-11-24 | $141.08 | $145.54 | $140.10 | $144.93 | $142.79 | 959,347 |
| 2020-11-23 | $140.51 | $141.82 | $137.98 | $138.85 | $136.80 | 766,915 |
| 2020-11-20 | $139.05 | $139.87 | $135.51 | $139.39 | $137.33 | 728,930 |
| 2020-11-19 | $140.02 | $142.26 | $138.39 | $140.11 | $138.04 | 541,285 |
| 2020-11-18 | $141.10 | $142.69 | $139.29 | $140.81 | $138.73 | 589,415 |
| 2020-11-17 | $140.25 | $141.44 | $138.80 | $140.54 | $138.46 | 549,703 |
| 2020-11-16 | $141.06 | $143.64 | $138.00 | $141.47 | $139.38 | 690,005 |
| 2020-11-13 | $140.43 | $142.48 | $137.07 | $137.98 | $135.61 | 900,531 |
| 2020-11-12 | $141.44 | $141.44 | $137.21 | $139.04 | $136.65 | 857,130 |
| 2020-11-11 | $140.61 | $142.48 | $137.56 | $141.64 | $139.21 | 844,478 |
| 2020-11-10 | $137.25 | $145.05 | $136.96 | $140.02 | $137.62 | 1,536,522 |
| 2020-11-09 | $143.58 | $144.44 | $133.35 | $135.68 | $133.35 | 2,262,435 |
| 2020-11-06 | $135.34 | $141.85 | $132.85 | $134.69 | $132.38 | 1,138,487 |
| 2020-11-05 | $133.00 | $141.00 | $132.06 | $137.47 | $135.11 | 1,926,343 |
| 2020-11-04 | $140.61 | $142.85 | $131.36 | $136.36 | $134.02 | 3,240,551 |
| 2020-11-03 | $150.39 | $151.42 | $148.16 | $150.16 | $147.58 | 1,009,319 |
| 2020-11-02 | $146.47 | $149.70 | $145.99 | $149.44 | $146.88 | 1,217,954 |
| 2020-10-30 | $142.18 | $145.90 | $141.37 | $144.84 | $142.35 | 834,191 |
| 2020-10-29 | $137.75 | $145.94 | $137.10 | $143.50 | $141.04 | 1,047,615 |
| 2020-10-28 | $139.08 | $139.42 | $136.34 | $137.48 | $135.12 | 941,976 |
| 2020-10-27 | $141.44 | $142.90 | $140.63 | $142.10 | $139.66 | 565,706 |
| 2020-10-26 | $143.28 | $144.07 | $140.01 | $141.09 | $138.67 | 806,855 |
| 2020-10-23 | $146.31 | $146.57 | $143.87 | $145.41 | $142.92 | 727,085 |
| 2020-10-22 | $144.13 | $146.13 | $143.38 | $144.83 | $142.35 | 513,337 |
| 2020-10-21 | $144.56 | $147.30 | $144.19 | $144.70 | $142.22 | 607,836 |
| 2020-10-20 | $146.92 | $148.20 | $144.19 | $145.45 | $142.95 | 592,153 |
| 2020-10-19 | $146.73 | $146.93 | $144.33 | $145.62 | $143.12 | 636,804 |
| 2020-10-16 | $147.18 | $147.97 | $145.52 | $146.42 | $143.91 | 876,027 |
| 2020-10-15 | $146.08 | $146.97 | $143.85 | $145.83 | $143.33 | 940,242 |
| 2020-10-14 | $146.89 | $148.58 | $146.04 | $147.73 | $145.20 | 937,473 |
| 2020-10-13 | $145.25 | $147.14 | $144.37 | $145.90 | $143.40 | 1,127,745 |
| 2020-10-12 | $151.27 | $152.19 | $148.18 | $150.09 | $147.51 | 788,475 |
| 2020-10-09 | $153.13 | $153.52 | $149.44 | $150.78 | $148.19 | 980,042 |
| 2020-10-08 | $149.99 | $153.88 | $148.66 | $153.09 | $150.46 | 1,698,657 |
| 2020-10-07 | $143.81 | $147.75 | $143.33 | $146.48 | $143.97 | 923,522 |
| 2020-10-06 | $142.11 | $147.15 | $140.62 | $141.31 | $138.89 | 1,611,525 |
| 2020-10-05 | $138.00 | $143.63 | $137.98 | $141.55 | $139.12 | 1,533,186 |
| 2020-10-02 | $132.25 | $138.05 | $132.25 | $136.80 | $134.45 | 1,159,233 |
| 2020-10-01 | $136.00 | $138.81 | $133.83 | $134.38 | $132.07 | 975,147 |
| 2020-09-30 | $133.36 | $136.44 | $133.24 | $135.54 | $133.21 | 1,029,140 |
| 2020-09-29 | $132.85 | $133.60 | $131.18 | $132.70 | $130.42 | 544,174 |
| 2020-09-28 | $131.74 | $135.71 | $131.74 | $133.72 | $131.43 | 708,491 |
| 2020-09-25 | $126.80 | $131.22 | $126.80 | $130.48 | $128.24 | 829,649 |
| 2020-09-24 | $126.07 | $130.47 | $125.60 | $128.54 | $126.33 | 683,084 |
| 2020-09-23 | $129.59 | $132.08 | $126.39 | $126.42 | $124.25 | 1,256,940 |
| 2020-09-22 | $126.81 | $129.08 | $126.30 | $128.43 | $126.23 | 487,412 |
| 2020-09-21 | $128.18 | $129.42 | $124.58 | $126.67 | $124.50 | 732,439 |
| 2020-09-18 | $132.87 | $134.70 | $131.33 | $131.39 | $129.14 | 980,409 |
| 2020-09-17 | $131.81 | $134.24 | $129.91 | $133.75 | $131.46 | 752,342 |
| 2020-09-16 | $132.25 | $134.58 | $129.77 | $133.29 | $131.00 | 1,135,062 |
| 2020-09-15 | $130.91 | $134.14 | $130.69 | $131.42 | $129.17 | 830,141 |
| 2020-09-14 | $126.50 | $130.80 | $126.36 | $130.34 | $128.10 | 740,343 |
| 2020-09-11 | $123.46 | $129.41 | $123.01 | $125.98 | $123.82 | 995,676 |
| 2020-09-10 | $122.26 | $124.76 | $121.68 | $123.33 | $121.21 | 593,057 |
| 2020-09-09 | $122.03 | $122.91 | $119.68 | $121.66 | $119.57 | 846,253 |
| 2020-09-08 | $124.66 | $124.66 | $121.76 | $122.37 | $120.27 | 1,121,203 |
| 2020-09-04 | $124.99 | $126.24 | $123.46 | $125.00 | $122.86 | 855,674 |
| 2020-09-03 | $125.78 | $127.20 | $122.45 | $123.93 | $121.80 | 765,964 |
| 2020-09-02 | $122.01 | $126.00 | $120.37 | $125.40 | $123.25 | 892,310 |
| 2020-09-01 | $119.54 | $122.27 | $119.28 | $122.22 | $120.12 | 957,348 |
| 2020-08-31 | $122.87 | $122.94 | $119.95 | $120.00 | $117.94 | 915,127 |
| 2020-08-28 | $124.42 | $124.46 | $121.45 | $122.89 | $120.78 | 655,791 |
| 2020-08-27 | $123.85 | $125.63 | $123.76 | $124.06 | $121.93 | 890,445 |
| 2020-08-26 | $123.30 | $123.79 | $121.49 | $122.89 | $120.78 | 1,157,433 |
| 2020-08-25 | $125.25 | $125.62 | $122.52 | $124.51 | $122.37 | 1,344,600 |
| 2020-08-24 | $126.52 | $126.79 | $124.03 | $124.67 | $122.53 | 856,566 |
| 2020-08-21 | $125.63 | $126.40 | $124.81 | $125.83 | $123.67 | 560,019 |
| 2020-08-20 | $126.01 | $126.69 | $125.33 | $126.11 | $123.95 | 389,214 |
| 2020-08-19 | $128.54 | $129.23 | $126.71 | $127.03 | $124.85 | 526,199 |
| 2020-08-18 | $130.32 | $130.83 | $128.24 | $128.64 | $126.43 | 452,312 |
| 2020-08-17 | $129.75 | $131.09 | $129.48 | $130.03 | $127.46 | 585,606 |
| 2020-08-14 | $129.02 | $130.89 | $128.55 | $129.74 | $127.18 | 313,543 |
| 2020-08-13 | $130.50 | $131.81 | $128.98 | $129.64 | $127.08 | 484,409 |
| 2020-08-12 | $133.57 | $134.28 | $130.74 | $131.89 | $129.29 | 908,384 |
| 2020-08-11 | $133.53 | $136.14 | $132.70 | $133.24 | $130.61 | 760,493 |
| 2020-08-10 | $131.10 | $132.65 | $130.47 | $132.06 | $129.45 | 1,028,352 |
| 2020-08-07 | $126.39 | $130.69 | $125.84 | $130.08 | $127.51 | 1,163,558 |
| 2020-08-06 | $125.08 | $127.42 | $125.00 | $126.40 | $123.90 | 1,059,535 |
| 2020-08-05 | $125.22 | $128.55 | $123.02 | $126.54 | $124.04 | 1,445,693 |
| 2020-08-04 | $118.09 | $124.92 | $118.09 | $124.33 | $121.87 | 2,278,140 |
| 2020-08-03 | $118.00 | $119.14 | $115.62 | $117.53 | $115.21 | 1,254,454 |
| 2020-07-31 | $119.53 | $119.97 | $114.84 | $117.42 | $115.10 | 1,499,953 |
| 2020-07-30 | $119.69 | $121.00 | $118.59 | $119.68 | $117.32 | 702,418 |
| 2020-07-29 | $121.07 | $122.08 | $119.97 | $121.08 | $118.69 | 870,319 |
| 2020-07-28 | $127.58 | $127.61 | $120.27 | $120.50 | $118.12 | 1,748,548 |
| 2020-07-27 | $126.46 | $128.29 | $125.83 | $128.13 | $125.60 | 836,430 |
| 2020-07-24 | $127.07 | $127.71 | $125.63 | $127.28 | $124.77 | 926,362 |
| 2020-07-23 | $127.10 | $128.36 | $126.25 | $127.13 | $124.62 | 576,341 |
| 2020-07-22 | $127.79 | $128.88 | $126.62 | $127.15 | $124.64 | 565,373 |
| 2020-07-21 | $125.50 | $128.21 | $125.43 | $126.96 | $124.45 | 525,683 |
| 2020-07-20 | $124.37 | $125.40 | $123.29 | $125.11 | $122.64 | 571,551 |
| 2020-07-17 | $125.02 | $126.16 | $124.05 | $124.95 | $122.48 | 518,909 |
| 2020-07-16 | $122.82 | $124.40 | $122.53 | $124.23 | $121.78 | 577,076 |
| 2020-07-15 | $122.61 | $125.35 | $122.61 | $123.53 | $121.09 | 879,420 |
| 2020-07-14 | $119.25 | $121.14 | $118.28 | $120.83 | $118.44 | 612,331 |
| 2020-07-13 | $120.00 | $122.14 | $118.45 | $119.16 | $116.81 | 704,980 |
| 2020-07-10 | $117.00 | $119.44 | $116.78 | $118.79 | $116.44 | 657,387 |
| 2020-07-09 | $118.85 | $119.49 | $114.44 | $117.10 | $114.79 | 1,243,217 |
| 2020-07-08 | $122.28 | $123.63 | $118.87 | $119.12 | $116.77 | 1,087,123 |
| 2020-07-07 | $122.29 | $123.07 | $122.04 | $122.67 | $120.25 | 1,716,225 |
| 2020-07-06 | $123.00 | $123.89 | $122.25 | $123.73 | $121.29 | 1,268,381 |
| 2020-07-02 | $118.58 | $121.28 | $117.59 | $120.82 | $118.43 | 1,674,062 |
| 2020-07-01 | $116.36 | $117.36 | $114.33 | $115.96 | $113.67 | 1,118,745 |
| 2020-06-30 | $115.92 | $116.42 | $113.91 | $115.85 | $113.56 | 1,200,264 |
| 2020-06-29 | $114.77 | $116.74 | $114.21 | $116.02 | $113.73 | 1,169,548 |
| 2020-06-26 | $115.98 | $116.64 | $111.51 | $112.80 | $110.57 | 3,678,073 |
| 2020-06-25 | $116.96 | $117.47 | $114.91 | $116.91 | $114.60 | 1,507,106 |
| 2020-06-24 | $117.88 | $119.66 | $116.64 | $118.06 | $115.73 | 1,299,279 |
| 2020-06-23 | $121.45 | $121.71 | $118.78 | $119.64 | $117.28 | 818,218 |
| 2020-06-22 | $118.76 | $119.94 | $117.74 | $119.71 | $117.35 | 719,228 |
| 2020-06-19 | $123.50 | $123.50 | $119.80 | $120.05 | $117.68 | 1,212,866 |
| 2020-06-18 | $117.97 | $122.99 | $117.63 | $121.03 | $118.64 | 969,499 |
| 2020-06-17 | $123.00 | $123.62 | $118.36 | $118.99 | $116.64 | 1,014,329 |
| 2020-06-16 | $125.28 | $128.24 | $120.53 | $123.15 | $120.72 | 3,247,699 |
| 2020-06-15 | $108.43 | $113.66 | $107.00 | $113.23 | $110.99 | 801,240 |
| 2020-06-12 | $113.40 | $115.80 | $110.17 | $112.09 | $109.88 | 1,026,949 |
| 2020-06-11 | $111.81 | $114.44 | $108.89 | $109.09 | $106.94 | 1,936,668 |
| 2020-06-10 | $116.58 | $117.83 | $114.49 | $116.07 | $113.78 | 708,909 |
| 2020-06-09 | $121.50 | $122.72 | $117.62 | $118.03 | $115.70 | 1,190,578 |
| 2020-06-08 | $125.04 | $127.01 | $122.61 | $124.06 | $121.61 | 1,021,719 |
| 2020-06-05 | $125.27 | $128.79 | $123.23 | $124.13 | $121.68 | 1,135,106 |
| 2020-06-04 | $117.56 | $122.60 | $117.53 | $120.64 | $118.26 | 1,461,369 |
| 2020-06-03 | $112.14 | $119.42 | $111.80 | $118.33 | $115.99 | 2,469,911 |
| 2020-06-02 | $107.81 | $110.64 | $107.10 | $110.59 | $108.41 | 2,537,144 |
| 2020-06-01 | $108.07 | $109.28 | $107.11 | $107.34 | $105.22 | 1,691,969 |
| 2020-05-29 | $109.61 | $109.96 | $108.00 | $108.32 | $106.18 | 843,626 |
| 2020-05-28 | $112.70 | $113.11 | $109.74 | $110.37 | $108.19 | 1,107,287 |
| 2020-05-27 | $108.85 | $111.58 | $106.98 | $111.51 | $109.31 | 2,153,301 |
| 2020-05-26 | $103.50 | $105.22 | $101.02 | $104.73 | $102.66 | 1,791,828 |
| 2020-05-22 | $101.75 | $102.13 | $98.60 | $99.84 | $97.87 | 1,013,857 |
| 2020-05-21 | $100.81 | $102.40 | $99.61 | $100.63 | $98.64 | 960,996 |
| 2020-05-20 | $99.35 | $102.41 | $99.00 | $101.47 | $99.13 | 1,476,865 |
| 2020-05-19 | $101.27 | $101.50 | $98.75 | $99.06 | $96.78 | 928,823 |
| 2020-05-18 | $99.55 | $102.23 | $99.09 | $101.24 | $98.91 | 1,288,266 |
| 2020-05-15 | $96.92 | $98.36 | $95.47 | $96.07 | $93.86 | 2,076,576 |
| 2020-05-14 | $91.57 | $98.27 | $88.60 | $96.86 | $94.63 | 1,870,128 |
| 2020-05-13 | $97.79 | $100.46 | $92.79 | $93.05 | $90.91 | 1,460,418 |
| 2020-05-12 | $97.62 | $99.61 | $97.37 | $98.73 | $96.45 | 1,283,358 |
| 2020-05-11 | $99.86 | $99.86 | $94.61 | $97.11 | $94.87 | 2,016,509 |
| 2020-05-08 | $104.00 | $104.65 | $100.52 | $101.11 | $98.78 | 1,219,455 |
| 2020-05-07 | $101.00 | $104.34 | $100.33 | $102.18 | $99.82 | 1,066,616 |
| 2020-05-06 | $110.82 | $111.34 | $99.76 | $100.31 | $98.00 | 1,781,561 |
| 2020-05-05 | $112.62 | $114.13 | $107.62 | $108.04 | $105.55 | 1,400,999 |
| 2020-05-04 | $108.86 | $112.06 | $107.66 | $111.73 | $109.15 | 1,157,825 |
| 2020-05-01 | $110.90 | $111.97 | $107.87 | $110.68 | $108.13 | 983,903 |
| 2020-04-30 | $115.18 | $115.18 | $112.00 | $112.97 | $110.37 | 1,262,361 |
| 2020-04-29 | $113.31 | $117.87 | $112.78 | $116.65 | $113.96 | 1,478,854 |
| 2020-04-28 | $110.75 | $114.19 | $110.61 | $110.77 | $108.22 | 1,214,046 |
| 2020-04-27 | $103.65 | $109.09 | $103.65 | $108.28 | $105.78 | 1,325,322 |
| 2020-04-24 | $103.15 | $103.98 | $100.92 | $102.03 | $99.68 | 1,541,170 |
| 2020-04-23 | $105.25 | $105.86 | $100.71 | $101.20 | $98.87 | 2,290,171 |
| 2020-04-22 | $107.98 | $108.54 | $104.20 | $104.90 | $102.48 | 891,411 |
| 2020-04-21 | $105.36 | $107.10 | $104.58 | $106.00 | $103.56 | 1,068,382 |
| 2020-04-20 | $110.29 | $111.89 | $107.40 | $108.00 | $105.51 | 1,347,927 |
| 2020-04-17 | $109.24 | $112.48 | $108.15 | $112.03 | $109.45 | 1,203,136 |
| 2020-04-16 | $109.66 | $110.05 | $105.05 | $106.23 | $103.78 | 1,708,822 |
| 2020-04-15 | $108.80 | $110.21 | $106.59 | $110.18 | $107.64 | 1,659,406 |
| 2020-04-14 | $111.15 | $112.90 | $108.98 | $112.47 | $109.88 | 1,209,270 |
| 2020-04-13 | $113.88 | $114.79 | $108.39 | $109.43 | $106.91 | 1,522,490 |
| 2020-04-09 | $115.29 | $124.48 | $112.56 | $113.10 | $110.49 | 2,769,280 |
| 2020-04-08 | $108.16 | $113.36 | $106.00 | $112.97 | $110.37 | 1,182,343 |
| 2020-04-07 | $107.82 | $113.85 | $107.23 | $107.92 | $105.43 | 1,600,785 |
| 2020-04-06 | $101.98 | $104.26 | $101.30 | $103.17 | $100.79 | 1,997,374 |
| 2020-04-03 | $106.94 | $107.73 | $94.10 | $99.21 | $96.92 | 1,988,514 |
| 2020-04-02 | $107.83 | $110.88 | $104.32 | $107.30 | $104.83 | 2,667,128 |
| 2020-04-01 | $104.20 | $112.67 | $102.96 | $107.12 | $104.65 | 2,616,097 |
| 2020-03-31 | $100.61 | $113.21 | $98.51 | $108.07 | $105.58 | 2,921,808 |
| 2020-03-30 | $99.18 | $102.24 | $96.20 | $101.86 | $99.51 | 1,034,292 |
| 2020-03-27 | $98.68 | $103.11 | $97.23 | $99.21 | $96.92 | 1,741,452 |
| 2020-03-26 | $96.24 | $103.00 | $95.79 | $102.22 | $99.86 | 1,451,943 |
| 2020-03-25 | $84.98 | $100.01 | $84.05 | $95.74 | $93.53 | 2,183,742 |
| 2020-03-24 | $85.01 | $88.30 | $82.73 | $85.44 | $83.47 | 3,488,069 |
| 2020-03-23 | $84.20 | $85.88 | $77.84 | $82.02 | $80.13 | 1,956,900 |
| 2020-03-20 | $90.56 | $91.80 | $83.53 | $84.65 | $82.70 | 3,278,686 |
| 2020-03-19 | $77.02 | $91.59 | $73.09 | $90.22 | $88.14 | 2,696,234 |
| 2020-03-18 | $88.50 | $89.11 | $65.56 | $76.61 | $74.84 | 2,865,252 |
| 2020-03-17 | $97.46 | $98.47 | $92.54 | $92.99 | $90.85 | 1,774,099 |
| 2020-03-16 | $100.49 | $102.01 | $95.00 | $95.00 | $92.81 | 1,575,769 |
| 2020-03-13 | $112.92 | $112.92 | $102.29 | $109.77 | $107.24 | 2,147,257 |
| 2020-03-12 | $111.10 | $118.80 | $106.78 | $107.12 | $104.65 | 2,362,478 |
| 2020-03-11 | $119.82 | $120.15 | $115.24 | $117.61 | $114.90 | 1,454,778 |
| 2020-03-10 | $121.36 | $123.29 | $117.22 | $123.00 | $120.16 | 1,539,376 |
| 2020-03-09 | $120.94 | $124.20 | $116.67 | $118.74 | $116.00 | 1,425,718 |
| 2020-03-06 | $126.39 | $128.07 | $123.04 | $127.44 | $124.50 | 1,387,744 |
| 2020-03-05 | $131.52 | $132.45 | $127.46 | $129.75 | $126.76 | 1,129,653 |
| 2020-03-04 | $129.92 | $134.89 | $129.00 | $134.73 | $131.62 | 1,515,745 |
| 2020-03-03 | $128.22 | $131.84 | $126.96 | $128.08 | $125.13 | 2,133,248 |
| 2020-03-02 | $120.68 | $126.25 | $119.69 | $125.84 | $122.94 | 1,619,585 |
| 2020-02-28 | $115.95 | $120.37 | $113.20 | $120.26 | $117.49 | 2,431,853 |
| 2020-02-27 | $119.48 | $123.69 | $118.45 | $118.72 | $115.98 | 2,282,522 |
| 2020-02-26 | $125.74 | $126.51 | $119.37 | $121.02 | $118.23 | 1,911,192 |
| 2020-02-25 | $129.78 | $130.73 | $124.58 | $124.84 | $121.96 | 900,984 |
| 2020-02-24 | $130.00 | $131.21 | $127.99 | $130.22 | $126.87 | 994,773 |
| 2020-02-21 | $135.42 | $135.71 | $133.14 | $133.95 | $130.51 | 1,032,321 |
| 2020-02-20 | $135.39 | $137.38 | $134.22 | $135.79 | $132.30 | 1,299,608 |
| 2020-02-19 | $136.45 | $137.61 | $134.38 | $135.40 | $131.92 | 1,220,041 |
| 2020-02-18 | $142.74 | $143.64 | $136.30 | $137.17 | $133.64 | 2,306,412 |
| 2020-02-14 | $145.17 | $147.64 | $144.87 | $146.97 | $143.19 | 640,607 |
| 2020-02-13 | $145.45 | $146.60 | $144.55 | $145.08 | $141.35 | 704,816 |
| 2020-02-12 | $143.51 | $145.80 | $141.08 | $145.16 | $141.43 | 1,050,925 |
| 2020-02-11 | $147.03 | $147.54 | $143.96 | $144.20 | $140.49 | 982,869 |
| 2020-02-10 | $147.06 | $147.70 | $145.67 | $147.12 | $143.34 | 732,357 |
| 2020-02-07 | $146.77 | $148.17 | $146.06 | $147.72 | $143.92 | 544,807 |
| 2020-02-06 | $148.17 | $148.65 | $146.79 | $147.03 | $143.25 | 1,029,967 |
| 2020-02-05 | $145.93 | $149.05 | $145.27 | $148.41 | $144.60 | 1,222,822 |
| 2020-02-04 | $145.77 | $146.00 | $141.00 | $144.54 | $140.82 | 936,800 |
| 2020-02-03 | $142.39 | $145.22 | $142.24 | $144.55 | $140.83 | 1,011,864 |
| 2020-01-31 | $141.59 | $141.83 | $139.41 | $141.63 | $137.99 | 1,042,468 |
| 2020-01-30 | $138.78 | $142.44 | $138.78 | $142.39 | $138.73 | 621,605 |
| 2020-01-29 | $141.34 | $142.29 | $139.31 | $139.34 | $135.76 | 668,957 |
| 2020-01-28 | $139.60 | $141.89 | $138.06 | $141.30 | $137.67 | 838,022 |
| 2020-01-27 | $139.19 | $141.77 | $138.63 | $138.88 | $135.31 | 1,071,820 |
| 2020-01-24 | $142.65 | $142.78 | $139.12 | $140.52 | $136.91 | 565,295 |
| 2020-01-23 | $141.19 | $142.80 | $140.13 | $142.56 | $138.90 | 545,433 |
| 2020-01-22 | $142.27 | $142.40 | $140.82 | $141.70 | $138.06 | 665,450 |
| 2020-01-21 | $140.50 | $142.10 | $140.24 | $141.78 | $138.14 | 1,173,683 |
| 2020-01-17 | $139.98 | $141.47 | $139.85 | $141.11 | $137.48 | 826,755 |
| 2020-01-16 | $140.14 | $140.40 | $138.31 | $139.87 | $136.28 | 888,716 |
| 2020-01-15 | $139.14 | $140.85 | $138.66 | $139.66 | $136.07 | 1,203,131 |
| 2020-01-14 | $141.72 | $141.95 | $138.39 | $139.40 | $135.82 | 1,412,655 |
| 2020-01-13 | $142.91 | $143.17 | $141.95 | $142.22 | $138.56 | 687,830 |
| 2020-01-10 | $142.13 | $143.20 | $140.62 | $143.16 | $139.48 | 659,948 |
| 2020-01-09 | $141.76 | $143.50 | $141.51 | $142.30 | $138.64 | 649,877 |
| 2020-01-08 | $140.32 | $142.46 | $140.16 | $141.37 | $137.74 | 674,116 |
| 2020-01-07 | $141.50 | $142.83 | $140.23 | $140.25 | $136.65 | 976,505 |
| 2020-01-06 | $142.19 | $142.87 | $140.79 | $141.85 | $138.20 | 798,019 |
| 2020-01-03 | $141.36 | $143.60 | $141.00 | $142.10 | $138.45 | 906,809 |
| 2020-01-02 | $145.00 | $145.71 | $142.02 | $142.72 | $139.05 | 843,420 |
| 2019-12-31 | $142.77 | $144.39 | $142.71 | $143.99 | $140.29 | 600,184 |
| 2019-12-30 | $143.86 | $144.23 | $142.16 | $142.53 | $138.87 | 536,041 |
| 2019-12-27 | $143.85 | $144.42 | $142.91 | $143.89 | $140.19 | 500,882 |
| 2019-12-26 | $142.76 | $143.93 | $142.66 | $143.65 | $139.96 | 315,799 |
| 2019-12-24 | $140.90 | $143.35 | $140.51 | $142.65 | $138.98 | 305,564 |
| 2019-12-23 | $142.20 | $142.20 | $139.52 | $140.36 | $136.75 | 790,297 |
| 2019-12-20 | $141.86 | $143.32 | $141.37 | $141.77 | $138.13 | 2,218,600 |
| 2019-12-19 | $143.39 | $144.37 | $141.52 | $141.71 | $138.07 | 1,250,212 |
| 2019-12-18 | $143.12 | $143.96 | $142.30 | $143.43 | $139.74 | 1,369,391 |
| 2019-12-17 | $143.47 | $144.84 | $142.89 | $143.03 | $139.35 | 1,077,769 |
| 2019-12-16 | $143.86 | $144.13 | $142.29 | $142.35 | $138.69 | 632,389 |
| 2019-12-13 | $141.91 | $143.93 | $141.91 | $143.00 | $139.32 | 666,270 |
| 2019-12-12 | $142.40 | $143.33 | $141.47 | $142.49 | $138.83 | 558,955 |
| 2019-12-11 | $140.21 | $142.53 | $140.11 | $142.40 | $138.74 | 509,021 |
| 2019-12-10 | $142.20 | $142.29 | $140.00 | $140.06 | $136.46 | 870,617 |
| 2019-12-09 | $143.43 | $143.43 | $141.76 | $142.46 | $138.80 | 889,548 |
| 2019-12-06 | $144.69 | $145.00 | $142.61 | $143.50 | $139.81 | 608,510 |
| 2019-12-05 | $141.81 | $144.29 | $141.32 | $143.94 | $140.24 | 1,132,161 |
| 2019-12-04 | $141.87 | $144.22 | $141.38 | $141.41 | $137.78 | 693,652 |
| 2019-12-03 | $140.49 | $142.75 | $140.34 | $141.97 | $138.32 | 626,438 |
| 2019-12-02 | $142.30 | $142.30 | $140.24 | $141.58 | $137.94 | 581,297 |
| 2019-11-29 | $143.42 | $143.75 | $140.98 | $141.87 | $138.22 | 425,665 |
| 2019-11-27 | $142.02 | $144.40 | $141.63 | $143.76 | $140.07 | 991,608 |
| 2019-11-26 | $140.50 | $142.14 | $140.28 | $142.02 | $138.37 | 746,863 |
| 2019-11-25 | $139.30 | $140.37 | $138.69 | $140.29 | $136.68 | 1,014,581 |
| 2019-11-22 | $141.56 | $141.90 | $138.38 | $138.47 | $134.91 | 1,379,617 |
| 2019-11-21 | $140.00 | $141.93 | $139.92 | $140.63 | $137.02 | 1,136,632 |
| 2019-11-20 | $140.76 | $142.58 | $140.24 | $140.75 | $137.13 | 800,079 |
| 2019-11-19 | $140.94 | $141.83 | $139.86 | $141.15 | $137.52 | 796,358 |
| 2019-11-18 | $140.41 | $142.27 | $139.74 | $140.40 | $136.79 | 1,105,730 |
| 2019-11-15 | $141.99 | $142.39 | $140.15 | $140.52 | $136.61 | 1,203,942 |
| 2019-11-14 | $138.62 | $141.90 | $138.39 | $141.59 | $137.65 | 1,501,005 |
| 2019-11-13 | $135.91 | $138.84 | $134.86 | $138.56 | $134.70 | 923,538 |
| 2019-11-12 | $136.76 | $137.98 | $136.11 | $136.51 | $132.71 | 638,166 |
| 2019-11-11 | $135.54 | $137.03 | $135.32 | $136.53 | $132.73 | 662,078 |
| 2019-11-08 | $137.00 | $137.71 | $135.73 | $136.44 | $132.64 | 1,045,407 |
| 2019-11-07 | $139.37 | $139.83 | $136.67 | $137.41 | $133.58 | 1,196,045 |
| 2019-11-06 | $133.50 | $139.00 | $131.50 | $138.12 | $134.27 | 2,273,375 |
| 2019-11-05 | $142.70 | $143.47 | $140.13 | $141.03 | $137.10 | 1,631,184 |
| 2019-11-04 | $144.23 | $144.88 | $141.94 | $142.00 | $138.05 | 1,634,991 |
| 2019-11-01 | $143.71 | $145.47 | $142.76 | $143.65 | $139.65 | 919,591 |
| 2019-10-31 | $145.20 | $146.54 | $142.09 | $142.87 | $138.89 | 965,704 |
| 2019-10-30 | $143.64 | $145.42 | $141.91 | $144.64 | $140.61 | 1,084,642 |
| 2019-10-29 | $147.63 | $149.00 | $143.27 | $144.27 | $140.25 | 1,367,588 |
| 2019-10-28 | $147.63 | $147.86 | $145.68 | $145.71 | $141.65 | 1,265,541 |
| 2019-10-25 | $145.50 | $148.48 | $145.05 | $147.08 | $142.98 | 621,314 |
| 2019-10-24 | $144.95 | $146.50 | $144.63 | $145.40 | $141.35 | 627,827 |
| 2019-10-23 | $146.41 | $147.06 | $143.86 | $144.49 | $140.47 | 841,915 |
| 2019-10-22 | $145.69 | $148.25 | $145.64 | $145.75 | $141.69 | 613,055 |
| 2019-10-21 | $147.00 | $148.06 | $146.33 | $146.63 | $142.55 | 574,528 |
| 2019-10-18 | $147.06 | $147.07 | $143.72 | $146.04 | $141.97 | 1,566,411 |
| 2019-10-17 | $147.65 | $149.50 | $147.51 | $147.73 | $143.62 | 505,233 |
| 2019-10-16 | $147.18 | $147.87 | $146.36 | $147.21 | $143.11 | 972,643 |
| 2019-10-15 | $148.90 | $149.04 | $146.48 | $146.99 | $142.90 | 1,165,031 |
| 2019-10-14 | $147.52 | $148.18 | $146.53 | $146.67 | $142.59 | 675,795 |
| 2019-10-11 | $149.70 | $150.15 | $147.25 | $147.44 | $143.33 | 749,871 |
| 2019-10-10 | $148.45 | $149.54 | $147.29 | $148.50 | $144.36 | 449,618 |
| 2019-10-09 | $148.83 | $149.09 | $147.46 | $148.26 | $144.13 | 886,714 |
| 2019-10-08 | $146.50 | $150.22 | $146.26 | $147.35 | $143.25 | 967,523 |
| 2019-10-07 | $146.97 | $148.53 | $146.50 | $147.63 | $143.52 | 886,594 |
| 2019-10-04 | $145.16 | $148.04 | $145.11 | $147.07 | $142.97 | 878,767 |
| 2019-10-03 | $145.49 | $146.30 | $144.20 | $145.30 | $141.25 | 876,223 |
| 2019-10-02 | $148.31 | $148.59 | $144.35 | $145.49 | $141.44 | 1,217,752 |
| 2019-10-01 | $151.34 | $152.47 | $148.86 | $149.06 | $144.91 | 732,627 |
| 2019-09-30 | $149.68 | $152.49 | $149.31 | $151.24 | $147.03 | 1,236,652 |
| 2019-09-27 | $152.00 | $152.24 | $147.67 | $149.04 | $144.89 | 951,387 |
| 2019-09-26 | $150.75 | $151.99 | $150.41 | $151.62 | $147.40 | 787,200 |
| 2019-09-25 | $149.57 | $150.96 | $147.96 | $150.88 | $146.68 | 568,956 |
| 2019-09-24 | $149.64 | $151.18 | $149.40 | $149.66 | $145.49 | 728,971 |
| 2019-09-23 | $149.27 | $151.14 | $149.07 | $149.78 | $145.61 | 815,665 |
| 2019-09-20 | $150.76 | $151.51 | $148.47 | $149.80 | $145.63 | 1,118,784 |
| 2019-09-19 | $149.43 | $151.23 | $147.61 | $150.30 | $146.11 | 1,115,250 |
| 2019-09-18 | $147.40 | $148.86 | $146.18 | $148.65 | $144.51 | 949,297 |
| 2019-09-17 | $145.39 | $149.21 | $144.67 | $148.11 | $143.99 | 919,194 |
| 2019-09-16 | $147.01 | $147.06 | $144.46 | $145.63 | $141.57 | 894,392 |
| 2019-09-13 | $145.43 | $147.63 | $144.74 | $147.58 | $143.47 | 976,473 |
| 2019-09-12 | $146.00 | $148.15 | $143.97 | $144.91 | $140.87 | 1,743,536 |
| 2019-09-11 | $141.94 | $145.27 | $141.31 | $145.26 | $141.21 | 1,016,526 |
| 2019-09-10 | $141.84 | $142.17 | $137.29 | $142.14 | $138.18 | 1,199,411 |
| 2019-09-09 | $144.84 | $145.53 | $141.75 | $142.06 | $138.10 | 690,414 |
| 2019-09-06 | $142.66 | $145.17 | $142.63 | $145.01 | $140.97 | 930,985 |
| 2019-09-05 | $144.60 | $144.96 | $140.90 | $142.86 | $138.88 | 808,393 |
| 2019-09-04 | $144.98 | $145.16 | $142.90 | $143.13 | $139.14 | 716,307 |
| 2019-09-03 | $140.47 | $144.02 | $138.34 | $143.87 | $139.86 | 1,185,171 |
| 2019-08-30 | $141.53 | $142.22 | $140.90 | $141.25 | $137.32 | 914,508 |
| 2019-08-29 | $141.53 | $141.85 | $140.38 | $140.56 | $136.65 | 608,403 |
| 2019-08-28 | $139.48 | $141.10 | $138.65 | $139.82 | $135.93 | 657,550 |
| 2019-08-27 | $139.96 | $141.77 | $139.42 | $139.82 | $135.93 | 709,167 |
| 2019-08-26 | $140.38 | $140.72 | $137.28 | $138.83 | $134.96 | 831,730 |
| 2019-08-23 | $143.17 | $144.12 | $138.93 | $139.73 | $135.84 | 1,001,824 |
| 2019-08-22 | $143.34 | $144.23 | $142.19 | $143.36 | $139.37 | 417,252 |
| 2019-08-21 | $143.25 | $144.05 | $142.31 | $143.28 | $139.29 | 800,664 |
| 2019-08-20 | $142.29 | $143.95 | $140.92 | $141.95 | $138.00 | 1,518,448 |
| 2019-08-19 | $142.50 | $143.05 | $141.51 | $142.36 | $138.09 | 695,152 |
| 2019-08-16 | $139.55 | $142.01 | $139.55 | $141.73 | $137.48 | 659,391 |
| 2019-08-15 | $139.23 | $140.57 | $138.44 | $138.86 | $134.70 | 654,044 |
| 2019-08-14 | $139.10 | $139.91 | $138.00 | $139.14 | $134.97 | 622,449 |
| 2019-08-13 | $139.16 | $142.04 | $138.50 | $140.69 | $136.47 | 647,664 |
| 2019-08-12 | $139.60 | $141.03 | $138.88 | $139.38 | $135.20 | 718,179 |
| 2019-08-09 | $139.35 | $141.00 | $138.41 | $140.00 | $135.80 | 847,799 |
| 2019-08-08 | $138.33 | $140.47 | $137.63 | $139.34 | $135.16 | 858,438 |
| 2019-08-07 | $136.92 | $138.47 | $136.13 | $137.99 | $133.85 | 861,873 |
| 2019-08-06 | $138.07 | $138.69 | $136.00 | $138.12 | $133.98 | 920,536 |
| 2019-08-05 | $136.10 | $138.04 | $135.37 | $137.58 | $133.46 | 1,061,960 |
| 2019-08-02 | $135.56 | $138.39 | $134.28 | $137.71 | $133.58 | 595,158 |
| 2019-08-01 | $138.38 | $140.47 | $135.78 | $136.75 | $132.65 | 810,884 |
| 2019-07-31 | $139.80 | $141.84 | $138.29 | $138.35 | $134.20 | 1,168,207 |
| 2019-07-30 | $137.25 | $140.72 | $137.13 | $140.32 | $136.11 | 1,516,254 |
| 2019-07-29 | $136.80 | $137.23 | $134.85 | $136.05 | $131.97 | 1,017,120 |
| 2019-07-26 | $135.20 | $139.09 | $134.57 | $136.80 | $132.70 | 960,955 |
| 2019-07-25 | $139.62 | $139.80 | $133.96 | $134.50 | $130.47 | 1,768,159 |
| 2019-07-24 | $135.45 | $137.56 | $134.94 | $137.54 | $133.42 | 3,155,578 |
| 2019-07-23 | $135.00 | $136.04 | $134.68 | $135.72 | $131.65 | 1,018,716 |
| 2019-07-22 | $135.89 | $136.82 | $134.19 | $134.55 | $130.52 | 916,363 |
| 2019-07-19 | $136.86 | $137.54 | $135.89 | $136.01 | $131.93 | 754,224 |
| 2019-07-18 | $137.43 | $137.72 | $134.83 | $136.42 | $132.33 | 1,004,535 |
| 2019-07-17 | $137.89 | $138.99 | $136.09 | $137.59 | $133.47 | 649,543 |
| 2019-07-16 | $135.18 | $138.12 | $135.00 | $137.63 | $133.51 | 1,229,668 |
| 2019-07-15 | $136.20 | $136.20 | $132.51 | $134.77 | $130.73 | 1,185,795 |
| 2019-07-12 | $136.64 | $138.00 | $134.66 | $135.79 | $131.72 | 878,553 |
| 2019-07-11 | $136.47 | $136.91 | $135.16 | $136.81 | $132.71 | 636,967 |
| 2019-07-10 | $138.42 | $138.97 | $136.31 | $136.92 | $132.82 | 564,954 |
| 2019-07-09 | $137.97 | $138.00 | $136.44 | $137.93 | $133.80 | 734,969 |
| 2019-07-08 | $138.79 | $139.51 | $136.61 | $138.06 | $133.92 | 1,281,044 |
| 2019-07-05 | $139.61 | $140.00 | $138.21 | $139.76 | $135.57 | 538,743 |
| 2019-07-03 | $137.54 | $140.00 | $136.99 | $139.95 | $135.76 | 512,561 |
| 2019-07-02 | $138.06 | $138.11 | $135.99 | $137.06 | $132.95 | 807,038 |
| 2019-07-01 | $138.70 | $139.14 | $135.91 | $137.51 | $133.39 | 860,861 |
| 2019-06-28 | $135.48 | $137.92 | $135.48 | $137.31 | $133.20 | 1,193,261 |
| 2019-06-27 | $135.41 | $136.31 | $134.28 | $135.41 | $131.35 | 686,941 |
| 2019-06-26 | $134.41 | $135.15 | $133.20 | $134.30 | $130.28 | 732,124 |
| 2019-06-25 | $134.44 | $135.91 | $133.72 | $134.39 | $130.36 | 566,042 |
| 2019-06-24 | $135.12 | $135.62 | $134.28 | $134.44 | $130.41 | 647,969 |
| 2019-06-21 | $133.81 | $135.51 | $133.13 | $134.92 | $130.88 | 980,338 |
| 2019-06-20 | $132.70 | $134.24 | $132.34 | $133.71 | $129.70 | 1,034,671 |
| 2019-06-19 | $132.93 | $132.96 | $129.25 | $131.55 | $127.61 | 970,341 |
| 2019-06-18 | $134.58 | $135.69 | $132.40 | $132.40 | $128.43 | 592,343 |
| 2019-06-17 | $132.98 | $133.91 | $132.23 | $133.52 | $129.52 | 668,644 |
| 2019-06-14 | $132.11 | $133.13 | $130.90 | $132.59 | $128.62 | 780,922 |
| 2019-06-13 | $131.04 | $134.26 | $130.16 | $132.22 | $128.26 | 808,944 |
| 2019-06-12 | $130.97 | $131.40 | $129.48 | $130.79 | $126.87 | 662,006 |
| 2019-06-11 | $136.05 | $136.45 | $128.59 | $130.97 | $127.05 | 1,549,564 |
| 2019-06-10 | $135.10 | $135.82 | $134.00 | $135.56 | $131.50 | 748,868 |
| 2019-06-07 | $135.56 | $135.56 | $134.09 | $134.38 | $130.35 | 946,478 |
| 2019-06-06 | $133.98 | $135.32 | $133.32 | $135.06 | $131.01 | 1,348,227 |
| 2019-06-05 | $132.42 | $133.45 | $130.99 | $133.39 | $129.39 | 1,103,727 |
| 2019-06-04 | $129.32 | $131.94 | $128.95 | $131.87 | $127.92 | 1,269,658 |
| 2019-06-03 | $125.29 | $128.32 | $125.29 | $128.32 | $124.47 | 1,403,392 |
| 2019-05-31 | $125.55 | $125.86 | $123.71 | $124.91 | $121.17 | 1,111,936 |
| 2019-05-30 | $126.24 | $127.74 | $126.19 | $127.09 | $123.28 | 590,861 |
| 2019-05-29 | $125.43 | $126.18 | $124.71 | $125.76 | $121.99 | 640,841 |
| 2019-05-28 | $125.89 | $128.25 | $125.75 | $125.82 | $122.05 | 1,137,790 |
| 2019-05-24 | $125.54 | $126.48 | $124.52 | $126.25 | $122.47 | 529,858 |
| 2019-05-23 | $126.71 | $126.86 | $123.41 | $125.03 | $121.28 | 1,278,442 |
| 2019-05-22 | $130.72 | $130.99 | $127.58 | $127.94 | $123.80 | 1,423,533 |
| 2019-05-21 | $130.30 | $132.60 | $130.19 | $131.56 | $127.30 | 642,436 |
| 2019-05-20 | $129.39 | $130.35 | $128.73 | $129.99 | $125.78 | 716,906 |
| 2019-05-17 | $129.30 | $130.69 | $129.03 | $129.95 | $125.74 | 800,365 |
| 2019-05-16 | $129.73 | $131.00 | $129.56 | $130.52 | $126.30 | 934,828 |
| 2019-05-15 | $128.12 | $130.38 | $128.00 | $129.83 | $125.63 | 896,676 |
| 2019-05-14 | $128.00 | $129.91 | $127.65 | $129.17 | $124.99 | 920,812 |
| 2019-05-13 | $126.64 | $128.04 | $125.84 | $127.73 | $123.60 | 881,796 |
| 2019-05-10 | $128.20 | $129.38 | $126.68 | $128.94 | $124.77 | 866,009 |
| 2019-05-09 | $127.28 | $128.85 | $126.38 | $128.41 | $124.25 | 670,069 |
| 2019-05-08 | $129.29 | $131.00 | $128.45 | $128.55 | $124.39 | 1,128,501 |
| 2019-05-07 | $126.86 | $129.91 | $126.42 | $129.78 | $125.58 | 1,554,198 |
| 2019-05-06 | $126.26 | $129.41 | $126.00 | $128.47 | $124.31 | 1,499,588 |
| 2019-05-03 | $129.73 | $130.00 | $127.42 | $128.50 | $124.34 | 987,051 |
| 2019-05-02 | $128.50 | $130.42 | $126.38 | $129.20 | $125.02 | 2,297,287 |
| 2019-05-01 | $126.98 | $128.42 | $123.72 | $123.76 | $119.75 | 2,353,652 |
| 2019-04-30 | $125.00 | $126.89 | $124.19 | $126.11 | $122.03 | 2,097,125 |
| 2019-04-29 | $123.26 | $123.65 | $122.13 | $123.06 | $119.08 | 1,402,388 |
| 2019-04-26 | $121.88 | $123.20 | $121.62 | $122.92 | $118.94 | 691,622 |
| 2019-04-25 | $124.17 | $124.17 | $121.27 | $121.75 | $117.81 | 989,799 |
| 2019-04-24 | $123.56 | $125.00 | $122.89 | $124.61 | $120.58 | 653,310 |
| 2019-04-23 | $123.23 | $124.09 | $122.51 | $123.12 | $119.14 | 722,226 |
| 2019-04-22 | $122.14 | $123.32 | $121.61 | $123.27 | $119.28 | 507,835 |
| 2019-04-18 | $122.64 | $124.23 | $122.46 | $122.80 | $118.83 | 1,355,186 |
| 2019-04-17 | $123.02 | $123.27 | $120.90 | $122.10 | $118.15 | 692,238 |
| 2019-04-16 | $122.17 | $123.24 | $121.28 | $122.58 | $118.61 | 662,419 |
| 2019-04-15 | $121.91 | $122.34 | $121.04 | $122.11 | $118.16 | 449,968 |
| 2019-04-12 | $121.39 | $122.89 | $120.94 | $122.15 | $118.20 | 1,191,998 |
| 2019-04-11 | $119.37 | $121.00 | $119.28 | $120.49 | $116.59 | 655,913 |
| 2019-04-10 | $119.87 | $120.05 | $118.67 | $119.76 | $115.88 | 570,887 |
| 2019-04-09 | $119.76 | $120.52 | $118.73 | $119.70 | $115.83 | 685,317 |
| 2019-04-08 | $119.53 | $120.95 | $119.46 | $120.69 | $116.78 | 799,328 |
| 2019-04-05 | $119.46 | $120.75 | $119.40 | $120.21 | $116.32 | 666,067 |
| 2019-04-04 | $119.15 | $120.86 | $118.51 | $119.65 | $115.78 | 814,328 |
| 2019-04-03 | $120.99 | $121.29 | $118.37 | $119.20 | $115.34 | 993,125 |
| 2019-04-02 | $119.93 | $121.60 | $119.63 | $120.57 | $116.67 | 1,656,635 |
| 2019-04-01 | $119.10 | $121.05 | $119.06 | $120.19 | $116.30 | 1,287,132 |
| 2019-03-29 | $117.26 | $120.00 | $116.84 | $118.40 | $114.57 | 2,181,935 |
| 2019-03-28 | $115.56 | $116.70 | $114.72 | $115.92 | $112.17 | 671,078 |
| 2019-03-27 | $114.43 | $115.68 | $113.96 | $115.10 | $111.37 | 1,432,643 |
| 2019-03-26 | $116.15 | $116.49 | $112.79 | $114.49 | $110.78 | 916,551 |
| 2019-03-25 | $113.55 | $115.73 | $112.86 | $114.99 | $111.27 | 1,605,175 |
| 2019-03-22 | $117.09 | $117.32 | $113.35 | $113.45 | $109.78 | 1,095,112 |
| 2019-03-21 | $115.55 | $118.09 | $115.48 | $117.49 | $113.69 | 938,606 |
| 2019-03-20 | $115.00 | $116.50 | $113.77 | $115.35 | $111.62 | 1,182,359 |
| 2019-03-19 | $114.72 | $116.06 | $114.47 | $115.27 | $111.54 | 1,372,646 |
| 2019-03-18 | $112.94 | $114.28 | $112.54 | $113.97 | $110.28 | 918,960 |
| 2019-03-15 | $111.38 | $112.62 | $111.38 | $112.59 | $108.95 | 1,256,391 |
| 2019-03-14 | $109.65 | $111.57 | $109.19 | $111.23 | $107.63 | 1,288,169 |
| 2019-03-13 | $112.09 | $112.97 | $109.65 | $109.87 | $106.31 | 1,466,222 |
| 2019-03-12 | $114.27 | $114.27 | $111.12 | $111.49 | $107.88 | 1,469,928 |
| 2019-03-11 | $113.53 | $115.64 | $113.53 | $114.01 | $110.32 | 910,002 |
| 2019-03-08 | $113.38 | $114.25 | $112.68 | $113.53 | $109.86 | 807,148 |
| 2019-03-07 | $114.19 | $115.30 | $113.42 | $114.09 | $110.40 | 1,177,742 |
| 2019-03-06 | $114.74 | $115.26 | $113.80 | $114.59 | $110.88 | 1,301,508 |
| 2019-03-05 | $114.84 | $115.45 | $113.07 | $113.18 | $109.52 | 805,174 |
| 2019-03-04 | $113.15 | $115.20 | $112.82 | $115.12 | $111.39 | 1,190,433 |
| 2019-03-01 | $111.89 | $114.24 | $111.89 | $113.03 | $109.37 | 1,276,882 |
| 2019-02-28 | $112.00 | $112.43 | $110.80 | $111.46 | $107.85 | 1,417,117 |
| 2019-02-27 | $112.96 | $114.44 | $111.63 | $112.11 | $108.48 | 936,689 |
| 2019-02-26 | $111.01 | $113.92 | $110.90 | $113.25 | $109.58 | 1,081,685 |
| 2019-02-25 | $113.44 | $113.84 | $111.31 | $111.41 | $107.80 | 1,118,935 |
| 2019-02-22 | $113.63 | $113.97 | $112.14 | $112.68 | $109.03 | 1,012,309 |
| 2019-02-21 | $113.31 | $114.75 | $112.87 | $112.99 | $109.33 | 765,824 |
| 2019-02-20 | $113.81 | $115.31 | $113.44 | $114.27 | $110.27 | 1,657,862 |
| 2019-02-19 | $113.00 | $114.96 | $112.26 | $113.16 | $109.20 | 1,180,982 |
| 2019-02-15 | $113.68 | $115.42 | $112.01 | $113.14 | $109.18 | 1,653,480 |
| 2019-02-14 | $113.62 | $114.72 | $109.56 | $112.69 | $108.74 | 4,241,321 |
| 2019-02-13 | $107.62 | $108.41 | $105.62 | $105.89 | $102.18 | 1,646,812 |
| 2019-02-12 | $105.63 | $108.21 | $105.43 | $106.76 | $103.02 | 1,858,373 |
| 2019-02-11 | $104.13 | $106.02 | $103.47 | $105.61 | $101.91 | 1,992,343 |
| 2019-02-08 | $101.86 | $103.68 | $101.30 | $103.47 | $99.85 | 1,226,273 |
| 2019-02-07 | $101.10 | $102.86 | $100.50 | $101.86 | $98.29 | 1,329,920 |
| 2019-02-06 | $105.63 | $105.67 | $101.11 | $101.27 | $97.72 | 1,636,631 |
| 2019-02-05 | $104.88 | $105.35 | $103.76 | $105.29 | $101.60 | 1,694,350 |
| 2019-02-04 | $104.26 | $105.09 | $103.87 | $104.20 | $100.55 | 1,239,404 |
| 2019-02-01 | $102.21 | $104.70 | $101.66 | $104.41 | $100.75 | 1,937,758 |
| 2019-01-31 | $100.76 | $102.75 | $98.93 | $101.65 | $98.09 | 1,538,291 |
| 2019-01-30 | $102.38 | $102.92 | $100.54 | $101.00 | $97.46 | 1,348,851 |
| 2019-01-29 | $102.56 | $103.68 | $101.72 | $101.96 | $98.39 | 1,191,662 |
| 2019-01-28 | $100.04 | $102.67 | $100.04 | $102.65 | $99.06 | 758,336 |
| 2019-01-25 | $100.81 | $101.69 | $100.10 | $100.77 | $97.24 | 867,977 |
| 2019-01-24 | $99.32 | $100.76 | $99.32 | $100.04 | $96.54 | 1,322,908 |
| 2019-01-23 | $101.65 | $101.65 | $97.45 | $99.47 | $95.99 | 1,440,645 |
| 2019-01-22 | $103.07 | $103.20 | $99.48 | $101.84 | $98.27 | 723,385 |
| 2019-01-18 | $102.12 | $105.38 | $101.98 | $103.61 | $99.98 | 1,499,569 |
| 2019-01-17 | $99.77 | $102.29 | $99.50 | $101.19 | $97.65 | 870,463 |
| 2019-01-16 | $100.39 | $101.54 | $99.76 | $100.22 | $96.71 | 1,025,876 |
| 2019-01-15 | $101.55 | $102.18 | $99.19 | $100.41 | $96.89 | 744,405 |
| 2019-01-14 | $100.77 | $103.40 | $100.71 | $102.02 | $98.45 | 1,090,576 |
| 2019-01-11 | $101.81 | $102.50 | $100.85 | $101.62 | $98.06 | 667,797 |
| 2019-01-10 | $103.07 | $103.98 | $102.25 | $103.03 | $99.42 | 775,745 |
| 2019-01-09 | $103.80 | $105.16 | $102.15 | $103.42 | $99.80 | 887,251 |
| 2019-01-08 | $104.66 | $105.00 | $101.26 | $103.14 | $99.53 | 973,368 |
| 2019-01-07 | $101.08 | $104.46 | $101.08 | $103.55 | $99.92 | 1,177,792 |
| 2019-01-04 | $98.12 | $101.95 | $98.12 | $101.53 | $97.98 | 1,146,261 |
| 2019-01-03 | $98.49 | $98.95 | $95.31 | $96.59 | $93.21 | 972,930 |
| 2019-01-02 | $97.50 | $99.37 | $96.60 | $97.59 | $94.17 | 1,061,969 |
| 2018-12-31 | $97.43 | $98.80 | $97.00 | $98.80 | $95.34 | 678,845 |
| 2018-12-28 | $97.91 | $99.19 | $96.50 | $97.07 | $93.67 | 1,294,676 |
| 2018-12-27 | $95.37 | $98.20 | $94.20 | $98.20 | $94.76 | 1,022,702 |
| 2018-12-26 | $92.11 | $96.76 | $90.04 | $96.72 | $93.33 | 1,024,021 |
| 2018-12-24 | $92.30 | $94.80 | $90.98 | $90.99 | $87.80 | 681,564 |
| 2018-12-21 | $95.66 | $97.57 | $92.98 | $93.30 | $90.03 | 1,897,034 |
| 2018-12-20 | $95.51 | $96.16 | $91.94 | $95.09 | $91.76 | 2,372,171 |
| 2018-12-19 | $98.50 | $100.73 | $95.58 | $95.93 | $92.57 | 952,335 |
| 2018-12-18 | $98.66 | $100.22 | $97.82 | $98.71 | $95.25 | 846,041 |
| 2018-12-17 | $100.89 | $101.09 | $97.62 | $98.38 | $94.94 | 1,327,040 |
| 2018-12-14 | $97.79 | $99.69 | $97.03 | $99.64 | $96.15 | 1,584,582 |
| 2018-12-13 | $101.57 | $102.15 | $97.52 | $98.75 | $95.29 | 1,114,107 |
| 2018-12-12 | $101.36 | $102.15 | $99.35 | $100.62 | $97.10 | 925,384 |
| 2018-12-11 | $103.60 | $103.98 | $99.52 | $99.66 | $96.17 | 785,517 |
| 2018-12-10 | $100.94 | $102.38 | $99.56 | $101.54 | $97.98 | 1,349,121 |
| 2018-12-07 | $103.50 | $105.94 | $101.11 | $101.36 | $97.81 | 1,363,342 |
| 2018-12-06 | $100.08 | $103.71 | $99.60 | $103.39 | $99.77 | 1,607,363 |
| 2018-12-04 | $105.26 | $105.74 | $100.43 | $100.56 | $97.04 | 1,325,703 |
| 2018-12-03 | $107.77 | $109.13 | $105.78 | $106.06 | $102.35 | 1,485,749 |
| 2018-11-30 | $106.52 | $107.44 | $105.57 | $105.71 | $102.01 | 1,254,654 |
| 2018-11-29 | $107.83 | $109.00 | $106.82 | $106.92 | $103.18 | 869,780 |
| 2018-11-28 | $105.56 | $108.37 | $103.32 | $107.96 | $104.18 | 1,020,036 |
| 2018-11-27 | $105.56 | $106.64 | $104.28 | $105.20 | $101.52 | 742,321 |
| 2018-11-26 | $104.67 | $106.82 | $104.56 | $105.96 | $102.25 | 1,053,578 |
| 2018-11-23 | $103.02 | $104.11 | $102.39 | $103.13 | $99.52 | 562,067 |
| 2018-11-21 | $104.06 | $105.09 | $103.10 | $103.80 | $100.17 | 780,518 |
| 2018-11-20 | $101.57 | $104.32 | $100.94 | $102.76 | $99.16 | 1,787,508 |
| 2018-11-19 | $106.18 | $107.17 | $103.09 | $103.90 | $99.99 | 1,144,600 |
| 2018-11-16 | $105.96 | $107.38 | $104.48 | $106.54 | $102.53 | 1,341,380 |
| 2018-11-15 | $104.59 | $107.42 | $104.26 | $107.16 | $103.13 | 1,239,423 |
| 2018-11-14 | $106.41 | $107.78 | $104.87 | $105.89 | $101.90 | 1,175,286 |
| 2018-11-13 | $103.87 | $107.22 | $103.75 | $104.91 | $100.96 | 1,130,951 |
| 2018-11-12 | $105.59 | $105.59 | $102.64 | $103.70 | $99.80 | 1,095,745 |
| 2018-11-09 | $106.74 | $107.57 | $104.21 | $105.76 | $101.78 | 1,284,134 |
| 2018-11-08 | $108.39 | $109.37 | $105.66 | $107.98 | $103.92 | 1,741,937 |
| 2018-11-07 | $109.97 | $112.58 | $108.70 | $109.20 | $105.09 | 3,319,202 |
| 2018-11-06 | $100.36 | $105.65 | $98.13 | $104.12 | $100.20 | 2,810,510 |
| 2018-11-05 | $101.54 | $101.94 | $98.57 | $100.59 | $96.80 | 1,810,320 |
| 2018-11-02 | $103.13 | $104.40 | $101.56 | $101.71 | $97.88 | 2,141,332 |
| 2018-11-01 | $101.77 | $103.32 | $100.07 | $102.75 | $98.88 | 2,289,102 |
| 2018-10-31 | $99.91 | $104.32 | $99.91 | $101.14 | $97.33 | 3,474,585 |
| 2018-10-30 | $94.55 | $99.22 | $89.99 | $98.93 | $95.21 | 6,538,500 |
| 2018-10-29 | $89.70 | $91.02 | $82.52 | $84.20 | $81.03 | 3,795,439 |
| 2018-10-26 | $89.50 | $89.70 | $86.09 | $88.37 | $85.04 | 3,301,504 |
| 2018-10-25 | $92.62 | $93.87 | $90.81 | $90.91 | $87.49 | 1,557,061 |
| 2018-10-24 | $92.39 | $94.24 | $91.04 | $91.70 | $88.25 | 2,188,414 |
| 2018-10-23 | $89.49 | $92.71 | $87.69 | $92.34 | $88.86 | 2,140,642 |
| 2018-10-22 | $93.24 | $94.11 | $90.82 | $90.88 | $87.46 | 1,298,002 |
| 2018-10-19 | $94.59 | $94.65 | $92.79 | $92.84 | $89.35 | 1,223,104 |
| 2018-10-18 | $94.51 | $96.80 | $93.40 | $94.13 | $90.59 | 1,715,963 |
| 2018-10-17 | $97.39 | $98.04 | $95.46 | $96.23 | $92.61 | 2,239,438 |
| 2018-10-16 | $99.83 | $101.11 | $99.02 | $100.90 | $97.10 | 1,317,613 |
| 2018-10-15 | $100.31 | $101.65 | $98.99 | $99.29 | $95.55 | 1,303,814 |
| 2018-10-12 | $101.95 | $102.80 | $100.50 | $100.99 | $97.19 | 2,073,540 |
| 2018-10-11 | $104.51 | $105.31 | $98.70 | $100.37 | $96.59 | 2,417,876 |
| 2018-10-10 | $108.35 | $108.35 | $105.13 | $105.25 | $101.29 | 1,644,089 |
| 2018-10-09 | $110.38 | $110.59 | $109.04 | $109.15 | $105.04 | 1,002,651 |
| 2018-10-08 | $110.31 | $110.96 | $109.53 | $110.67 | $106.50 | 1,154,817 |
| 2018-10-05 | $111.74 | $111.94 | $109.45 | $110.64 | $106.48 | 1,294,910 |
| 2018-10-04 | $112.45 | $114.59 | $111.43 | $111.50 | $107.30 | 1,824,472 |
| 2018-10-03 | $112.43 | $113.50 | $112.43 | $112.85 | $108.60 | 835,222 |
| 2018-10-02 | $111.77 | $113.24 | $111.64 | $112.36 | $108.13 | 701,638 |
| 2018-10-01 | $111.86 | $113.00 | $111.20 | $112.28 | $108.05 | 816,836 |
| 2018-09-28 | $112.40 | $112.84 | $110.42 | $111.20 | $107.01 | 1,223,429 |
| 2018-09-27 | $113.39 | $115.66 | $112.94 | $113.03 | $108.78 | 1,482,603 |
| 2018-09-26 | $112.72 | $113.93 | $111.28 | $112.88 | $108.63 | 1,279,077 |
| 2018-09-25 | $114.50 | $115.04 | $112.71 | $112.86 | $108.61 | 1,353,618 |
| 2018-09-24 | $114.85 | $115.09 | $113.63 | $114.54 | $110.23 | 1,204,344 |
| 2018-09-21 | $115.41 | $115.90 | $112.79 | $115.55 | $111.20 | 2,365,357 |
| 2018-09-20 | $114.64 | $117.57 | $114.62 | $115.04 | $110.71 | 1,483,674 |
| 2018-09-19 | $112.64 | $114.90 | $112.56 | $114.42 | $110.11 | 1,178,501 |
| 2018-09-18 | $110.84 | $113.09 | $110.84 | $112.87 | $108.62 | 990,244 |
| 2018-09-17 | $112.03 | $112.49 | $110.71 | $110.96 | $106.78 | 784,622 |
| 2018-09-14 | $109.70 | $111.50 | $109.70 | $111.20 | $107.01 | 700,162 |
| 2018-09-13 | $109.79 | $111.32 | $108.99 | $109.69 | $105.56 | 617,832 |
| 2018-09-12 | $109.19 | $109.82 | $107.65 | $108.87 | $104.77 | 1,070,795 |
| 2018-09-11 | $106.70 | $109.88 | $106.24 | $109.09 | $104.98 | 1,541,289 |
| 2018-09-10 | $110.44 | $110.63 | $106.10 | $107.20 | $103.17 | 2,089,660 |
| 2018-09-07 | $109.74 | $111.09 | $109.25 | $110.82 | $106.65 | 815,730 |
| 2018-09-06 | $110.50 | $111.44 | $109.42 | $110.22 | $106.07 | 793,501 |
| 2018-09-05 | $110.36 | $111.19 | $109.23 | $110.00 | $105.86 | 896,181 |
| 2018-09-04 | $110.00 | $111.00 | $109.33 | $110.68 | $106.51 | 858,436 |
| 2018-08-31 | $111.80 | $112.15 | $110.00 | $110.80 | $106.63 | 984,163 |
| 2018-08-30 | $113.35 | $113.35 | $112.00 | $112.15 | $107.93 | 801,837 |
| 2018-08-29 | $111.92 | $113.65 | $111.26 | $113.38 | $109.11 | 811,850 |
| 2018-08-28 | $113.54 | $114.14 | $111.96 | $112.19 | $107.97 | 941,114 |
| 2018-08-27 | $113.09 | $114.69 | $111.91 | $113.58 | $109.31 | 1,435,320 |
| 2018-08-24 | $111.43 | $112.13 | $111.00 | $111.61 | $107.41 | 685,429 |
| 2018-08-23 | $112.57 | $112.79 | $110.29 | $111.10 | $106.92 | 911,269 |
| 2018-08-22 | $111.81 | $113.18 | $111.66 | $112.44 | $108.21 | 896,582 |
| 2018-08-21 | $110.11 | $112.22 | $110.11 | $111.77 | $107.56 | 1,028,767 |
| 2018-08-20 | $110.02 | $110.48 | $109.38 | $110.04 | $105.63 | 862,477 |
| 2018-08-17 | $109.75 | $110.73 | $109.65 | $110.34 | $105.92 | 845,414 |
| 2018-08-16 | $110.50 | $110.96 | $109.65 | $109.83 | $105.43 | 2,213,821 |
| 2018-08-15 | $111.00 | $111.00 | $109.15 | $109.82 | $105.42 | 984,429 |
| 2018-08-14 | $110.35 | $111.84 | $110.01 | $111.36 | $106.90 | 798,654 |
| 2018-08-13 | $110.51 | $111.23 | $109.46 | $110.34 | $105.92 | 960,440 |
| 2018-08-10 | $112.18 | $112.48 | $110.42 | $110.51 | $106.09 | 1,116,018 |
| 2018-08-09 | $113.84 | $114.45 | $112.82 | $112.91 | $108.39 | 953,282 |
| 2018-08-08 | $116.05 | $116.08 | $113.88 | $113.96 | $109.40 | 782,698 |
| 2018-08-07 | $114.50 | $117.43 | $114.50 | $115.82 | $111.18 | 883,386 |
| 2018-08-06 | $114.20 | $114.98 | $113.54 | $114.79 | $110.19 | 752,386 |
| 2018-08-03 | $114.54 | $115.57 | $114.06 | $114.50 | $109.92 | 1,239,992 |
| 2018-08-02 | $112.94 | $115.06 | $112.14 | $114.67 | $110.08 | 1,223,286 |
| 2018-08-01 | $113.91 | $114.85 | $112.01 | $113.42 | $108.88 | 2,804,337 |
| 2018-07-31 | $115.59 | $115.68 | $111.08 | $112.00 | $107.52 | 4,311,781 |
| 2018-07-30 | $117.93 | $118.37 | $115.43 | $117.23 | $112.54 | 2,148,519 |
| 2018-07-27 | $117.31 | $119.52 | $116.92 | $118.38 | $113.64 | 1,671,935 |
| 2018-07-26 | $121.00 | $121.00 | $116.02 | $116.79 | $112.11 | 2,585,661 |
| 2018-07-25 | $121.93 | $121.93 | $117.65 | $120.50 | $115.68 | 2,334,458 |
| 2018-07-24 | $124.27 | $124.66 | $122.18 | $122.58 | $117.67 | 1,173,065 |
| 2018-07-23 | $123.16 | $124.30 | $122.88 | $123.64 | $118.69 | 964,157 |
| 2018-07-20 | $124.43 | $124.94 | $123.56 | $123.88 | $118.92 | 797,425 |
| 2018-07-19 | $124.25 | $125.06 | $123.53 | $124.93 | $119.93 | 715,701 |
| 2018-07-18 | $123.91 | $124.99 | $123.72 | $124.43 | $119.45 | 1,512,993 |
| 2018-07-17 | $122.65 | $124.47 | $122.36 | $123.65 | $118.70 | 1,323,509 |
| 2018-07-16 | $125.89 | $125.90 | $121.77 | $122.91 | $117.99 | 1,607,621 |
| 2018-07-13 | $127.63 | $128.19 | $125.88 | $126.16 | $121.11 | 926,051 |
| 2018-07-12 | $128.39 | $128.39 | $125.59 | $127.29 | $122.19 | 1,361,454 |
| 2018-07-11 | $126.21 | $128.95 | $125.51 | $127.16 | $122.07 | 1,691,793 |
| 2018-07-10 | $129.03 | $129.60 | $127.00 | $127.35 | $122.25 | 1,194,581 |
| 2018-07-09 | $130.52 | $130.85 | $128.86 | $129.30 | $124.12 | 865,855 |
| 2018-07-06 | $129.35 | $131.52 | $129.26 | $130.44 | $125.22 | 738,571 |
| 2018-07-05 | $129.40 | $129.58 | $127.58 | $129.43 | $124.25 | 559,899 |
| 2018-07-03 | $128.07 | $129.27 | $127.71 | $128.52 | $123.37 | 790,163 |
| 2018-07-02 | $127.67 | $128.65 | $126.26 | $127.22 | $122.13 | 1,111,865 |
| 2018-06-29 | $127.93 | $130.07 | $127.50 | $129.06 | $123.89 | 1,134,712 |
| 2018-06-28 | $127.74 | $128.29 | $125.62 | $127.05 | $121.96 | 1,266,382 |
| 2018-06-27 | $127.93 | $129.76 | $127.45 | $128.33 | $123.19 | 1,219,751 |
| 2018-06-26 | $128.21 | $129.36 | $126.71 | $127.76 | $122.64 | 1,401,015 |
| 2018-06-25 | $130.26 | $130.72 | $127.54 | $128.43 | $123.29 | 827,536 |
| 2018-06-22 | $130.69 | $132.33 | $130.03 | $131.57 | $126.30 | 1,148,438 |
| 2018-06-21 | $132.53 | $133.59 | $129.78 | $129.86 | $124.66 | 956,644 |
| 2018-06-20 | $132.00 | $133.55 | $131.10 | $133.24 | $127.90 | 970,015 |
| 2018-06-19 | $131.08 | $132.28 | $130.64 | $131.16 | $125.91 | 1,064,652 |
| 2018-06-18 | $131.07 | $132.86 | $130.44 | $132.55 | $127.24 | 1,013,085 |
| 2018-06-15 | $131.48 | $132.85 | $130.56 | $132.09 | $126.80 | 1,591,853 |
| 2018-06-14 | $131.51 | $132.25 | $130.63 | $131.86 | $126.58 | 902,965 |
| 2018-06-13 | $131.42 | $132.77 | $130.78 | $131.21 | $125.96 | 994,816 |
| 2018-06-12 | $130.75 | $132.39 | $130.51 | $130.97 | $125.73 | 908,326 |
| 2018-06-11 | $130.00 | $130.98 | $129.64 | $130.26 | $125.04 | 713,709 |
| 2018-06-08 | $130.29 | $130.38 | $128.44 | $130.04 | $124.83 | 1,209,222 |
| 2018-06-07 | $130.28 | $131.69 | $129.56 | $130.55 | $125.32 | 681,832 |
| 2018-06-06 | $129.55 | $130.73 | $128.36 | $130.23 | $125.02 | 1,314,642 |
| 2018-06-05 | $129.57 | $130.43 | $128.54 | $128.81 | $123.65 | 771,720 |
| 2018-06-04 | $129.86 | $130.33 | $128.51 | $129.51 | $124.32 | 617,984 |
| 2018-06-01 | $129.04 | $130.08 | $128.34 | $129.32 | $124.14 | 808,885 |
| 2018-05-31 | $128.15 | $130.05 | $127.02 | $127.74 | $122.63 | 1,160,827 |
| 2018-05-30 | $127.60 | $128.92 | $126.84 | $127.78 | $122.66 | 1,016,323 |
| 2018-05-29 | $126.11 | $129.44 | $126.05 | $127.22 | $122.13 | 1,232,415 |
| 2018-05-25 | $128.14 | $128.88 | $127.05 | $127.34 | $122.24 | 890,912 |
| 2018-05-24 | $128.57 | $129.74 | $126.64 | $127.91 | $122.79 | 734,403 |
| 2018-05-23 | $126.61 | $129.39 | $125.83 | $129.29 | $124.11 | 1,095,230 |
| 2018-05-22 | $129.76 | $130.34 | $128.13 | $128.20 | $122.80 | 725,857 |
| 2018-05-21 | $129.77 | $130.48 | $129.00 | $129.54 | $124.08 | 1,256,171 |
| 2018-05-18 | $126.04 | $129.42 | $125.80 | $129.20 | $123.76 | 1,660,432 |
| 2018-05-17 | $127.60 | $128.14 | $125.44 | $126.04 | $120.73 | 1,081,108 |
| 2018-05-16 | $127.50 | $129.34 | $127.17 | $128.22 | $122.82 | 1,116,528 |
| 2018-05-15 | $125.69 | $127.50 | $125.54 | $127.34 | $121.98 | 1,201,432 |
| 2018-05-14 | $127.90 | $127.92 | $126.44 | $126.84 | $121.50 | 901,422 |
| 2018-05-11 | $126.08 | $127.89 | $125.54 | $127.37 | $122.01 | 1,165,223 |
| 2018-05-10 | $127.39 | $127.54 | $125.49 | $125.69 | $120.40 | 1,210,249 |
| 2018-05-09 | $126.73 | $127.60 | $124.73 | $127.06 | $121.71 | 1,335,161 |
| 2018-05-08 | $123.73 | $127.68 | $123.12 | $126.73 | $121.39 | 2,048,764 |
| 2018-05-07 | $122.90 | $124.58 | $122.07 | $123.43 | $118.23 | 1,387,819 |
| 2018-05-04 | $121.35 | $124.22 | $119.81 | $122.70 | $117.53 | 1,975,716 |
| 2018-05-03 | $119.89 | $123.86 | $115.94 | $122.20 | $117.05 | 4,538,794 |
| 2018-05-02 | $113.85 | $115.61 | $112.50 | $113.66 | $108.87 | 1,592,553 |
| 2018-05-01 | $111.90 | $112.02 | $108.17 | $111.77 | $107.06 | 1,559,556 |
| 2018-04-30 | $112.51 | $114.86 | $111.66 | $111.69 | $106.99 | 1,278,881 |
| 2018-04-27 | $111.00 | $112.58 | $110.32 | $112.40 | $107.67 | 1,748,121 |
| 2018-04-26 | $112.92 | $112.92 | $110.32 | $110.92 | $106.25 | 1,560,150 |
| 2018-04-25 | $111.15 | $112.40 | $109.69 | $112.12 | $107.40 | 1,122,224 |
| 2018-04-24 | $114.67 | $115.34 | $110.00 | $111.36 | $106.67 | 1,006,790 |
| 2018-04-23 | $113.86 | $114.70 | $113.19 | $113.80 | $109.01 | 795,705 |
| 2018-04-20 | $115.87 | $116.14 | $113.22 | $113.75 | $108.96 | 1,111,502 |
| 2018-04-19 | $118.46 | $118.80 | $114.90 | $115.33 | $110.47 | 1,338,645 |
| 2018-04-18 | $117.76 | $118.86 | $117.26 | $118.38 | $113.39 | 2,103,009 |
| 2018-04-17 | $115.38 | $118.28 | $114.25 | $117.77 | $112.81 | 1,905,004 |
| 2018-04-16 | $113.94 | $115.47 | $112.69 | $114.74 | $109.91 | 1,188,801 |
| 2018-04-13 | $114.98 | $115.71 | $112.08 | $112.81 | $108.06 | 1,470,889 |
| 2018-04-12 | $115.36 | $115.72 | $114.55 | $114.89 | $110.05 | 885,102 |
| 2018-04-11 | $115.01 | $115.51 | $114.28 | $115.00 | $110.16 | 879,866 |
| 2018-04-10 | $114.23 | $116.43 | $113.79 | $116.10 | $111.21 | 1,140,471 |
| 2018-04-09 | $113.72 | $114.81 | $112.29 | $112.91 | $108.15 | 1,748,372 |
| 2018-04-06 | $116.05 | $116.05 | $112.82 | $113.56 | $108.78 | 1,409,526 |
| 2018-04-05 | $114.89 | $117.38 | $114.56 | $116.99 | $112.06 | 1,570,461 |
| 2018-04-04 | $110.53 | $114.52 | $110.01 | $114.41 | $109.59 | 937,126 |
| 2018-04-03 | $112.29 | $113.18 | $111.16 | $112.71 | $107.96 | 1,440,748 |
| 2018-04-02 | $113.83 | $114.39 | $109.96 | $112.24 | $107.51 | 1,835,959 |
| 2018-03-29 | $112.23 | $114.91 | $111.40 | $114.17 | $109.36 | 1,600,499 |
| 2018-03-28 | $114.43 | $114.61 | $110.23 | $111.30 | $106.61 | 1,648,750 |
| 2018-03-27 | $116.70 | $117.25 | $114.06 | $114.73 | $109.90 | 1,417,198 |
| 2018-03-26 | $117.88 | $118.07 | $114.89 | $116.70 | $111.79 | 1,611,670 |
| 2018-03-23 | $114.27 | $117.38 | $113.98 | $115.60 | $110.73 | 1,670,337 |
| 2018-03-22 | $113.90 | $115.57 | $113.52 | $113.60 | $108.82 | 1,331,029 |
| 2018-03-21 | $114.55 | $116.32 | $113.84 | $114.81 | $109.97 | 987,057 |
| 2018-03-20 | $115.12 | $116.00 | $112.97 | $114.14 | $109.33 | 1,112,858 |
| 2018-03-19 | $116.40 | $116.53 | $113.59 | $114.90 | $110.06 | 1,388,638 |
| 2018-03-16 | $116.20 | $118.26 | $115.63 | $117.12 | $112.19 | 1,843,024 |
| 2018-03-15 | $120.52 | $120.91 | $117.64 | $117.92 | $112.95 | 1,009,354 |
| 2018-03-14 | $122.00 | $122.00 | $119.12 | $120.43 | $115.36 | 888,928 |
| 2018-03-13 | $121.79 | $123.45 | $121.42 | $121.67 | $116.55 | 1,049,763 |
| 2018-03-12 | $121.59 | $121.68 | $120.08 | $120.99 | $115.89 | 739,756 |
| 2018-03-09 | $120.15 | $121.53 | $119.81 | $121.20 | $116.10 | 944,910 |
| 2018-03-08 | $119.30 | $121.20 | $117.40 | $119.18 | $114.16 | 1,686,023 |
| 2018-03-07 | $117.91 | $119.51 | $117.08 | $119.09 | $114.07 | 891,265 |
| 2018-03-06 | $118.35 | $120.35 | $117.78 | $119.41 | $114.38 | 1,155,512 |
| 2018-03-05 | $117.64 | $118.50 | $115.59 | $117.73 | $112.77 | 1,560,975 |
| 2018-03-02 | $116.03 | $118.36 | $114.23 | $117.74 | $112.78 | 1,806,908 |
| 2018-03-01 | $118.36 | $119.66 | $115.84 | $117.07 | $112.14 | 1,327,770 |
| 2018-02-28 | $119.33 | $120.03 | $117.66 | $117.73 | $112.77 | 1,358,330 |
| 2018-02-27 | $121.40 | $121.99 | $118.30 | $118.87 | $113.86 | 2,047,993 |
| 2018-02-26 | $121.69 | $122.30 | $119.62 | $121.75 | $116.62 | 1,305,518 |
| 2018-02-23 | $122.98 | $123.17 | $121.11 | $121.69 | $116.56 | 1,272,533 |
| 2018-02-22 | $122.18 | $123.62 | $120.67 | $122.12 | $116.98 | 1,400,951 |
| 2018-02-21 | $124.63 | $125.95 | $121.88 | $122.04 | $116.63 | 1,656,949 |
| 2018-02-20 | $125.67 | $126.67 | $122.51 | $124.47 | $118.96 | 1,874,947 |
| 2018-02-16 | $128.00 | $131.54 | $125.50 | $126.57 | $120.96 | 3,210,674 |
| 2018-02-15 | $130.98 | $134.44 | $130.17 | $133.47 | $127.56 | 1,860,398 |
| 2018-02-14 | $128.07 | $130.06 | $126.48 | $129.62 | $123.88 | 1,332,249 |
| 2018-02-13 | $128.20 | $132.03 | $128.00 | $129.37 | $123.64 | 1,683,928 |
| 2018-02-12 | $126.40 | $128.41 | $125.38 | $127.16 | $121.53 | 1,608,136 |
| 2018-02-09 | $122.31 | $126.12 | $119.34 | $125.00 | $119.46 | 1,306,940 |
| 2018-02-08 | $128.48 | $128.62 | $121.40 | $121.47 | $116.09 | 1,732,553 |
| 2018-02-07 | $125.92 | $131.27 | $125.63 | $128.24 | $122.56 | 1,551,732 |
| 2018-02-06 | $123.13 | $128.66 | $122.74 | $126.78 | $121.16 | 1,744,620 |
| 2018-02-05 | $130.13 | $131.29 | $123.07 | $125.20 | $119.65 | 2,352,222 |
| 2018-02-02 | $132.90 | $133.85 | $129.99 | $131.00 | $125.20 | 1,856,714 |
| 2018-02-01 | $134.61 | $136.94 | $133.92 | $134.23 | $128.28 | 2,100,186 |
| 2018-01-31 | $140.49 | $140.49 | $132.75 | $135.40 | $129.40 | 2,170,102 |
| 2018-01-30 | $138.23 | $140.81 | $137.52 | $139.83 | $133.63 | 1,776,174 |
| 2018-01-29 | $141.00 | $141.00 | $138.18 | $138.92 | $132.76 | 1,388,070 |
| 2018-01-26 | $139.02 | $141.20 | $138.54 | $141.11 | $134.86 | 1,558,155 |
| 2018-01-25 | $136.11 | $139.19 | $135.24 | $138.54 | $132.40 | 1,091,867 |
| 2018-01-24 | $134.70 | $136.96 | $133.32 | $135.49 | $129.49 | 1,286,734 |
| 2018-01-23 | $132.76 | $135.22 | $131.80 | $134.88 | $128.90 | 1,109,319 |
| 2018-01-22 | $135.20 | $135.20 | $132.02 | $133.00 | $127.11 | 1,441,429 |
| 2018-01-19 | $135.89 | $137.65 | $134.43 | $135.03 | $129.05 | 1,426,397 |
| 2018-01-18 | $134.85 | $136.49 | $134.18 | $135.16 | $129.17 | 1,341,553 |
| 2018-01-17 | $134.56 | $135.45 | $133.71 | $134.58 | $128.62 | 698,116 |
| 2018-01-16 | $134.35 | $136.32 | $132.94 | $133.69 | $127.77 | 1,602,800 |
| 2018-01-12 | $135.27 | $135.35 | $133.61 | $133.97 | $128.03 | 915,858 |
| 2018-01-11 | $133.37 | $135.89 | $132.66 | $135.18 | $129.19 | 911,288 |
| 2018-01-10 | $133.24 | $133.73 | $131.46 | $132.40 | $126.53 | 1,319,852 |
| 2018-01-09 | $133.84 | $135.60 | $133.49 | $134.14 | $128.20 | 1,229,006 |
| 2018-01-08 | $131.90 | $134.08 | $129.80 | $133.94 | $128.01 | 991,490 |
| 2018-01-05 | $133.45 | $134.00 | $130.86 | $131.90 | $126.06 | 1,282,572 |
| 2018-01-04 | $135.08 | $135.45 | $132.55 | $133.38 | $127.47 | 1,325,948 |
| 2018-01-03 | $132.59 | $135.00 | $132.23 | $134.29 | $128.34 | 2,600,911 |
| 2018-01-02 | $129.75 | $132.32 | $128.96 | $131.87 | $126.03 | 1,865,442 |
| 2017-12-29 | $128.48 | $129.63 | $127.03 | $128.37 | $122.68 | 958,258 |
| 2017-12-28 | $127.50 | $127.97 | $126.56 | $127.60 | $121.95 | 745,740 |
| 2017-12-27 | $127.15 | $127.89 | $125.89 | $127.48 | $121.83 | 786,419 |
| 2017-12-26 | $124.02 | $127.85 | $124.00 | $126.72 | $121.11 | 951,413 |
| 2017-12-22 | $122.56 | $125.68 | $119.99 | $124.23 | $118.73 | 1,158,220 |
| 2017-12-21 | $119.87 | $122.92 | $118.69 | $122.85 | $117.41 | 1,337,631 |
| 2017-12-20 | $120.22 | $120.37 | $117.74 | $118.98 | $113.71 | 1,322,793 |
| 2017-12-19 | $122.49 | $122.86 | $118.85 | $119.26 | $113.98 | 1,432,112 |
| 2017-12-18 | $121.50 | $123.50 | $120.00 | $122.31 | $116.89 | 1,143,374 |
| 2017-12-15 | $121.45 | $122.59 | $120.57 | $120.82 | $115.47 | 1,322,943 |
| 2017-12-14 | $123.06 | $123.11 | $119.35 | $120.24 | $114.91 | 1,229,074 |
| 2017-12-13 | $122.17 | $123.97 | $121.39 | $123.11 | $117.66 | 1,470,239 |
| 2017-12-12 | $123.09 | $124.87 | $120.91 | $121.51 | $116.13 | 1,156,300 |
| 2017-12-11 | $125.01 | $125.62 | $122.35 | $122.92 | $117.47 | 1,181,305 |
| 2017-12-08 | $125.54 | $127.62 | $125.05 | $125.88 | $120.30 | 1,343,771 |
| 2017-12-07 | $121.29 | $125.80 | $120.58 | $124.88 | $119.35 | 1,688,472 |
| 2017-12-06 | $122.25 | $122.77 | $121.04 | $121.11 | $115.74 | 1,149,782 |
| 2017-12-05 | $126.23 | $126.27 | $121.60 | $122.71 | $117.27 | 1,025,751 |
| 2017-12-04 | $122.69 | $126.78 | $122.10 | $125.25 | $119.70 | 1,854,121 |
| 2017-12-01 | $125.73 | $125.85 | $120.47 | $121.21 | $115.84 | 1,911,037 |
| 2017-11-30 | $124.60 | $126.61 | $123.50 | $125.65 | $120.08 | 1,540,517 |
| 2017-11-29 | $121.98 | $125.54 | $121.35 | $124.86 | $119.33 | 1,157,284 |
| 2017-11-28 | $119.98 | $121.75 | $119.72 | $121.66 | $116.27 | 804,340 |
| 2017-11-27 | $122.25 | $122.56 | $118.59 | $119.63 | $114.33 | 1,466,155 |
| 2017-11-24 | $122.61 | $122.97 | $121.76 | $122.32 | $116.90 | 287,589 |
| 2017-11-22 | $122.89 | $123.64 | $122.02 | $122.85 | $117.41 | 609,832 |
| 2017-11-21 | $123.87 | $123.87 | $122.04 | $122.74 | $117.30 | 837,231 |
| 2017-11-20 | $122.95 | $125.38 | $122.72 | $123.87 | $118.14 | 783,352 |
| 2017-11-17 | $123.26 | $124.99 | $122.91 | $123.04 | $117.35 | 957,362 |
| 2017-11-16 | $122.15 | $125.73 | $121.37 | $123.85 | $118.12 | 1,050,993 |
| 2017-11-15 | $123.61 | $123.71 | $121.26 | $121.56 | $115.94 | 1,005,537 |
| 2017-11-14 | $123.90 | $124.18 | $122.58 | $123.92 | $118.19 | 828,789 |
| 2017-11-13 | $123.33 | $124.50 | $123.26 | $123.99 | $118.26 | 700,520 |
| 2017-11-10 | $124.10 | $124.51 | $122.37 | $124.09 | $118.35 | 968,301 |
| 2017-11-09 | $123.45 | $124.87 | $122.51 | $124.68 | $118.91 | 1,005,300 |
| 2017-11-08 | $122.96 | $124.18 | $122.07 | $123.90 | $118.17 | 870,258 |
| 2017-11-07 | $124.30 | $125.00 | $121.63 | $122.66 | $116.99 | 1,214,126 |
| 2017-11-06 | $126.20 | $126.43 | $123.65 | $124.61 | $118.85 | 1,000,050 |
| 2017-11-03 | $123.80 | $126.46 | $123.09 | $126.43 | $120.58 | 1,557,944 |
| 2017-11-02 | $122.86 | $128.77 | $122.27 | $124.27 | $118.52 | 3,873,787 |
| 2017-11-01 | $122.55 | $122.70 | $120.08 | $121.02 | $115.42 | 1,708,743 |
| 2017-10-31 | $122.50 | $123.01 | $121.68 | $121.75 | $116.12 | 940,928 |
| 2017-10-30 | $122.19 | $123.17 | $121.28 | $121.97 | $116.33 | 1,234,314 |
| 2017-10-27 | $122.55 | $123.09 | $121.31 | $122.45 | $116.79 | 830,554 |
| 2017-10-26 | $123.00 | $123.94 | $120.91 | $123.01 | $117.32 | 1,256,486 |
| 2017-10-25 | $123.25 | $123.50 | $121.34 | $122.37 | $116.71 | 1,306,176 |
| 2017-10-24 | $121.17 | $123.85 | $121.17 | $123.76 | $118.04 | 1,039,022 |
| 2017-10-23 | $121.60 | $122.00 | $120.19 | $121.08 | $115.48 | 954,586 |
| 2017-10-20 | $120.58 | $122.54 | $120.08 | $121.61 | $115.99 | 1,107,035 |
| 2017-10-19 | $116.32 | $120.33 | $116.15 | $120.04 | $114.49 | 1,419,204 |
| 2017-10-18 | $117.52 | $117.60 | $116.89 | $116.94 | $111.53 | 567,024 |
| 2017-10-17 | $116.89 | $117.82 | $116.63 | $117.01 | $111.60 | 611,869 |
| 2017-10-16 | $116.64 | $117.45 | $115.01 | $117.33 | $111.90 | 785,708 |
| 2017-10-13 | $118.67 | $118.67 | $116.08 | $116.28 | $110.90 | 939,461 |
| 2017-10-12 | $116.76 | $118.38 | $116.58 | $117.79 | $112.34 | 1,010,916 |
| 2017-10-11 | $119.11 | $119.35 | $116.84 | $117.28 | $111.86 | 1,002,871 |
| 2017-10-10 | $120.49 | $120.49 | $118.09 | $119.01 | $113.51 | 882,679 |
| 2017-10-09 | $120.35 | $121.18 | $119.43 | $120.19 | $114.63 | 729,142 |
| 2017-10-06 | $119.90 | $120.88 | $119.25 | $120.25 | $114.69 | 1,148,467 |
| 2017-10-05 | $118.56 | $120.93 | $118.09 | $120.88 | $115.29 | 1,108,477 |
| 2017-10-04 | $119.67 | $119.67 | $117.80 | $118.59 | $113.11 | 567,432 |
| 2017-10-03 | $119.37 | $119.90 | $117.88 | $119.71 | $114.17 | 992,355 |
| 2017-10-02 | $119.58 | $120.33 | $118.16 | $118.93 | $113.43 | 938,251 |
| 2017-09-29 | $119.19 | $120.01 | $118.33 | $119.60 | $114.07 | 952,544 |
| 2017-09-28 | $118.96 | $120.36 | $118.90 | $119.12 | $113.61 | 1,114,893 |
| 2017-09-27 | $116.31 | $120.10 | $116.06 | $118.83 | $113.33 | 1,025,635 |
| 2017-09-26 | $115.88 | $116.49 | $114.60 | $115.89 | $110.53 | 626,055 |
| 2017-09-25 | $116.52 | $116.93 | $114.82 | $115.73 | $110.38 | 944,813 |
| 2017-09-22 | $117.00 | $117.36 | $116.15 | $116.67 | $111.27 | 607,706 |
| 2017-09-21 | $118.53 | $118.81 | $116.40 | $117.00 | $111.59 | 896,870 |
| 2017-09-20 | $115.72 | $118.21 | $115.34 | $118.20 | $112.73 | 1,478,071 |
| 2017-09-19 | $115.67 | $115.96 | $113.89 | $115.18 | $109.85 | 1,108,598 |
| 2017-09-18 | $113.80 | $116.87 | $113.80 | $115.59 | $110.24 | 1,613,617 |
| 2017-09-15 | $114.11 | $114.61 | $112.83 | $113.21 | $107.97 | 1,931,864 |
| 2017-09-14 | $116.34 | $116.51 | $114.29 | $114.54 | $109.24 | 1,363,012 |
| 2017-09-13 | $117.55 | $117.63 | $115.02 | $117.02 | $111.61 | 1,060,480 |
| 2017-09-12 | $117.53 | $118.54 | $117.12 | $118.00 | $112.54 | 917,923 |
| 2017-09-11 | $121.00 | $121.39 | $116.89 | $117.00 | $111.59 | 1,448,796 |
| 2017-09-08 | $119.88 | $121.60 | $118.98 | $121.52 | $115.90 | 1,070,517 |
| 2017-09-07 | $119.54 | $120.15 | $118.34 | $119.73 | $114.19 | 1,150,063 |
| 2017-09-06 | $118.14 | $119.70 | $117.17 | $119.05 | $113.54 | 1,483,979 |
| 2017-09-05 | $120.20 | $120.91 | $117.66 | $118.14 | $112.68 | 1,503,249 |
| 2017-09-01 | $121.92 | $121.92 | $119.23 | $121.20 | $115.59 | 1,253,758 |
| 2017-08-31 | $122.82 | $123.32 | $119.73 | $121.26 | $115.65 | 2,076,986 |
| 2017-08-30 | $116.60 | $122.11 | $116.60 | $121.86 | $116.22 | 2,164,910 |
| 2017-08-29 | $115.44 | $117.13 | $114.86 | $116.50 | $111.11 | 1,774,271 |
| 2017-08-28 | $113.46 | $115.95 | $112.10 | $115.94 | $110.58 | 1,652,262 |
| 2017-08-25 | $114.69 | $114.69 | $111.85 | $113.13 | $107.90 | 1,380,000 |
| 2017-08-24 | $115.12 | $115.39 | $113.76 | $114.34 | $109.05 | 1,026,883 |
| 2017-08-23 | $114.06 | $114.87 | $113.31 | $114.63 | $109.33 | 1,263,792 |
| 2017-08-22 | $112.95 | $115.41 | $112.85 | $115.16 | $109.83 | 1,227,093 |
| 2017-08-21 | $113.99 | $113.99 | $111.77 | $112.57 | $107.36 | 1,015,517 |
| 2017-08-18 | $113.92 | $114.55 | $112.12 | $113.97 | $108.46 | 920,862 |
| 2017-08-17 | $115.41 | $116.01 | $114.05 | $114.11 | $108.59 | 756,258 |
| 2017-08-16 | $117.15 | $117.56 | $115.41 | $116.09 | $110.48 | 871,430 |
| 2017-08-15 | $115.38 | $117.43 | $115.38 | $116.61 | $110.97 | 1,271,756 |
| 2017-08-14 | $114.90 | $115.47 | $113.88 | $115.17 | $109.60 | 1,561,517 |
| 2017-08-11 | $114.82 | $115.19 | $113.94 | $114.20 | $108.68 | 1,072,840 |
| 2017-08-10 | $117.50 | $117.63 | $114.67 | $114.71 | $109.16 | 1,326,156 |
| 2017-08-09 | $118.15 | $118.37 | $116.70 | $117.88 | $112.18 | 1,244,936 |
| 2017-08-08 | $120.55 | $120.55 | $118.24 | $118.39 | $112.66 | 1,134,806 |
| 2017-08-07 | $121.59 | $123.11 | $120.80 | $120.82 | $114.98 | 1,098,012 |
| 2017-08-04 | $120.33 | $122.69 | $119.69 | $121.84 | $115.95 | 1,168,229 |
| 2017-08-03 | $123.15 | $124.25 | $119.65 | $120.15 | $114.34 | 1,941,106 |
| 2017-08-02 | $120.01 | $123.50 | $114.51 | $123.12 | $117.17 | 4,817,365 |
| 2017-08-01 | $123.80 | $124.54 | $116.28 | $119.20 | $113.44 | 3,276,890 |
| 2017-07-31 | $124.39 | $124.54 | $123.01 | $123.12 | $117.17 | 1,244,976 |
| 2017-07-28 | $123.93 | $124.35 | $121.90 | $124.00 | $118.00 | 1,667,373 |
| 2017-07-27 | $125.36 | $125.97 | $123.65 | $124.04 | $118.04 | 1,000,741 |
| 2017-07-26 | $126.89 | $127.03 | $124.65 | $125.65 | $119.57 | 1,086,799 |
| 2017-07-25 | $127.29 | $128.26 | $126.43 | $127.10 | $120.95 | 874,867 |
| 2017-07-24 | $126.02 | $126.88 | $125.07 | $126.50 | $120.38 | 871,025 |
| 2017-07-21 | $124.83 | $126.19 | $124.70 | $126.19 | $120.09 | 599,804 |
| 2017-07-20 | $125.29 | $126.07 | $124.11 | $125.30 | $119.24 | 565,386 |
| 2017-07-19 | $123.27 | $125.54 | $122.88 | $125.47 | $119.40 | 990,095 |
| 2017-07-18 | $123.80 | $124.40 | $122.54 | $123.03 | $117.08 | 836,059 |
| 2017-07-17 | $124.55 | $125.74 | $124.05 | $124.68 | $118.65 | 794,574 |
| 2017-07-14 | $125.67 | $126.25 | $124.65 | $124.96 | $118.92 | 566,374 |
| 2017-07-13 | $126.00 | $127.28 | $124.61 | $125.33 | $119.27 | 1,048,703 |
| 2017-07-12 | $126.98 | $126.98 | $125.13 | $126.16 | $120.06 | 951,883 |
| 2017-07-11 | $126.39 | $126.39 | $123.59 | $125.09 | $119.04 | 1,044,436 |
| 2017-07-10 | $127.60 | $127.60 | $125.61 | $125.92 | $119.83 | 1,055,145 |
| 2017-07-07 | $129.42 | $129.47 | $127.47 | $128.17 | $121.97 | 1,047,826 |
| 2017-07-06 | $129.25 | $130.12 | $128.17 | $129.45 | $123.19 | 1,428,366 |
| 2017-07-05 | $127.41 | $130.00 | $127.28 | $130.00 | $123.71 | 1,538,664 |
| 2017-07-03 | $127.23 | $127.92 | $125.55 | $127.14 | $120.99 | 701,495 |
| 2017-06-30 | $127.45 | $128.47 | $125.67 | $126.68 | $120.55 | 1,261,290 |
| 2017-06-29 | $129.96 | $129.96 | $126.02 | $127.01 | $120.87 | 1,268,389 |
| 2017-06-28 | $132.28 | $132.66 | $130.11 | $130.20 | $123.90 | 1,096,863 |
| 2017-06-27 | $132.80 | $132.94 | $131.05 | $131.38 | $125.03 | 1,148,038 |
| 2017-06-26 | $133.39 | $134.92 | $132.25 | $133.48 | $127.02 | 1,457,562 |
| 2017-06-23 | $129.38 | $132.61 | $129.13 | $132.23 | $125.83 | 1,198,233 |
| 2017-06-22 | $128.16 | $130.22 | $127.60 | $129.34 | $123.08 | 733,764 |
| 2017-06-21 | $129.56 | $130.31 | $127.80 | $128.17 | $121.97 | 821,320 |
| 2017-06-20 | $129.73 | $130.24 | $128.59 | $129.54 | $123.28 | 895,854 |
| 2017-06-19 | $130.04 | $130.98 | $129.37 | $130.24 | $123.94 | 532,819 |
| 2017-06-16 | $128.64 | $130.38 | $128.42 | $129.38 | $123.12 | 904,921 |
| 2017-06-15 | $127.57 | $128.97 | $126.58 | $128.64 | $122.42 | 656,713 |
| 2017-06-14 | $132.00 | $132.11 | $128.80 | $129.21 | $122.96 | 1,001,854 |
| 2017-06-13 | $130.36 | $132.54 | $130.18 | $132.26 | $125.86 | 769,857 |
| 2017-06-12 | $129.59 | $130.81 | $128.00 | $129.91 | $123.63 | 1,027,281 |
| 2017-06-09 | $128.75 | $131.69 | $128.40 | $130.33 | $124.03 | 1,050,371 |
| 2017-06-08 | $127.04 | $129.90 | $126.38 | $128.34 | $122.13 | 1,212,768 |
| 2017-06-07 | $125.75 | $128.07 | $125.47 | $126.71 | $120.58 | 855,566 |
| 2017-06-06 | $125.31 | $126.07 | $124.47 | $125.16 | $119.11 | 833,113 |
| 2017-06-05 | $125.86 | $126.87 | $125.50 | $125.91 | $119.82 | 773,270 |
| 2017-06-02 | $126.67 | $126.83 | $126.01 | $126.26 | $120.15 | 726,975 |
| 2017-06-01 | $125.10 | $127.42 | $124.40 | $126.83 | $120.70 | 1,041,833 |
| 2017-05-31 | $125.04 | $125.38 | $123.86 | $124.65 | $118.62 | 1,145,260 |
| 2017-05-30 | $125.61 | $125.97 | $124.29 | $125.05 | $119.00 | 897,424 |
| 2017-05-26 | $127.06 | $127.47 | $125.20 | $126.43 | $120.32 | 995,945 |
| 2017-05-25 | $125.74 | $130.10 | $125.53 | $127.75 | $121.57 | 1,984,398 |
| 2017-05-24 | $126.20 | $126.42 | $123.35 | $125.12 | $119.07 | 1,491,207 |
| 2017-05-23 | $127.06 | $128.45 | $126.24 | $126.65 | $120.52 | 769,571 |
| 2017-05-22 | $126.18 | $127.43 | $125.75 | $126.93 | $120.79 | 587,751 |
| 2017-05-19 | $126.78 | $127.86 | $125.54 | $125.95 | $119.62 | 774,047 |
| 2017-05-18 | $124.39 | $126.98 | $123.39 | $126.06 | $119.73 | 929,407 |
| 2017-05-17 | $125.99 | $126.13 | $122.89 | $124.90 | $118.63 | 1,651,272 |
| 2017-05-16 | $130.71 | $130.71 | $128.31 | $128.33 | $121.88 | 766,801 |
| 2017-05-15 | $128.42 | $130.83 | $126.80 | $130.71 | $124.14 | 1,176,253 |
| 2017-05-12 | $129.00 | $129.00 | $127.26 | $128.25 | $121.81 | 937,474 |
| 2017-05-11 | $129.55 | $130.00 | $126.82 | $129.04 | $122.56 | 1,571,554 |
| 2017-05-10 | $129.77 | $133.79 | $129.41 | $130.63 | $124.07 | 2,411,277 |
| 2017-05-09 | $127.00 | $127.11 | $125.49 | $126.11 | $119.78 | 1,375,142 |
| 2017-05-08 | $127.40 | $127.40 | $124.97 | $126.67 | $120.31 | 967,518 |
| 2017-05-05 | $128.34 | $128.87 | $127.31 | $127.74 | $121.32 | 920,316 |
| 2017-05-04 | $127.68 | $129.34 | $126.91 | $128.34 | $121.89 | 1,095,356 |
| 2017-05-03 | $127.56 | $129.32 | $126.87 | $127.59 | $121.18 | 1,158,207 |
| 2017-05-02 | $126.07 | $129.34 | $125.95 | $128.45 | $122.00 | 2,589,112 |
| 2017-05-01 | $121.26 | $125.20 | $120.93 | $123.35 | $117.15 | 1,513,130 |
| 2017-04-28 | $122.63 | $122.69 | $120.76 | $120.88 | $114.81 | 758,576 |
| 2017-04-27 | $120.85 | $122.98 | $119.92 | $122.80 | $116.63 | 709,838 |
| 2017-04-26 | $121.51 | $121.51 | $120.25 | $120.73 | $114.67 | 895,688 |
| 2017-04-25 | $122.75 | $123.44 | $121.18 | $121.45 | $115.35 | 1,127,489 |
| 2017-04-24 | $122.12 | $122.77 | $121.45 | $122.02 | $115.89 | 974,372 |
| 2017-04-21 | $119.92 | $121.35 | $119.28 | $120.97 | $114.89 | 1,193,525 |
| 2017-04-20 | $117.98 | $120.52 | $117.76 | $119.83 | $113.81 | 793,752 |
| 2017-04-19 | $117.76 | $118.90 | $116.93 | $117.41 | $111.51 | 841,783 |
| 2017-04-18 | $117.58 | $118.34 | $116.37 | $116.90 | $111.03 | 752,956 |
| 2017-04-17 | $117.46 | $118.62 | $117.29 | $118.19 | $112.25 | 728,718 |
| 2017-04-13 | $117.35 | $118.11 | $116.26 | $117.28 | $111.39 | 1,262,961 |
| 2017-04-12 | $120.92 | $120.92 | $117.30 | $117.94 | $112.02 | 1,217,424 |
| 2017-04-11 | $120.88 | $121.65 | $118.89 | $121.19 | $115.10 | 893,730 |
| 2017-04-10 | $123.76 | $123.76 | $121.00 | $121.34 | $115.24 | 1,480,789 |
| 2017-04-07 | $120.95 | $124.29 | $120.95 | $123.99 | $117.76 | 2,923,745 |
| 2017-04-06 | $118.50 | $120.26 | $118.40 | $119.35 | $113.35 | 1,012,571 |
| 2017-04-05 | $119.77 | $121.17 | $118.00 | $118.22 | $112.28 | 1,513,476 |
| 2017-04-04 | $119.33 | $119.95 | $118.36 | $119.25 | $113.26 | 1,149,126 |
| 2017-04-03 | $120.13 | $120.69 | $117.88 | $119.36 | $113.36 | 1,268,959 |
| 2017-03-31 | $117.34 | $121.04 | $117.25 | $120.48 | $114.43 | 1,676,742 |
| 2017-03-30 | $120.51 | $121.60 | $116.86 | $117.69 | $111.78 | 2,100,540 |
| 2017-03-29 | $115.30 | $118.78 | $114.92 | $118.16 | $112.22 | 2,030,762 |
| 2017-03-28 | $112.25 | $115.44 | $112.14 | $114.60 | $108.84 | 1,699,474 |
| 2017-03-27 | $110.00 | $113.05 | $108.95 | $112.50 | $106.85 | 1,899,746 |
| 2017-03-24 | $114.95 | $115.23 | $111.53 | $112.74 | $107.08 | 1,661,731 |
| 2017-03-23 | $115.28 | $116.30 | $114.37 | $115.39 | $109.59 | 1,193,345 |
| 2017-03-22 | $114.00 | $115.57 | $113.34 | $115.30 | $109.51 | 1,231,943 |
| 2017-03-21 | $115.85 | $116.16 | $113.70 | $114.10 | $108.37 | 1,298,004 |
| 2017-03-20 | $116.82 | $116.96 | $114.59 | $115.05 | $109.27 | 1,370,174 |
| 2017-03-17 | $116.55 | $117.62 | $116.34 | $116.47 | $110.62 | 1,759,783 |
| 2017-03-16 | $119.51 | $119.58 | $115.83 | $116.39 | $110.54 | 1,955,687 |
| 2017-03-15 | $118.14 | $119.26 | $116.90 | $118.83 | $112.86 | 2,084,715 |
| 2017-03-14 | $118.56 | $119.54 | $117.65 | $117.94 | $112.02 | 803,198 |
| 2017-03-13 | $118.87 | $119.73 | $118.18 | $119.59 | $113.58 | 1,255,746 |
| 2017-03-10 | $118.17 | $120.26 | $116.90 | $118.75 | $112.78 | 1,656,454 |
| 2017-03-09 | $118.92 | $119.95 | $115.48 | $116.90 | $111.03 | 1,837,444 |
| 2017-03-08 | $118.63 | $120.33 | $118.37 | $119.11 | $113.13 | 894,023 |
| 2017-03-07 | $120.00 | $120.24 | $117.66 | $118.37 | $112.42 | 1,313,853 |
| 2017-03-06 | $120.55 | $121.50 | $119.71 | $120.22 | $114.18 | 998,683 |
| 2017-03-03 | $121.55 | $122.34 | $120.57 | $121.47 | $115.37 | 1,441,028 |
| 2017-03-02 | $124.25 | $124.27 | $121.00 | $121.32 | $115.23 | 1,597,053 |
| 2017-03-01 | $123.17 | $125.30 | $122.54 | $124.38 | $118.13 | 2,632,213 |
| 2017-02-28 | $120.97 | $121.87 | $119.80 | $120.61 | $114.55 | 1,589,958 |
| 2017-02-27 | $117.27 | $122.77 | $116.82 | $120.60 | $114.54 | 1,894,306 |
| 2017-02-24 | $114.78 | $118.42 | $114.10 | $117.82 | $111.90 | 1,792,304 |
| 2017-02-23 | $120.33 | $120.76 | $114.80 | $116.35 | $110.51 | 3,562,534 |
| 2017-02-22 | $121.30 | $122.17 | $120.00 | $120.14 | $114.10 | 1,145,364 |
| 2017-02-21 | $119.96 | $122.42 | $119.80 | $121.32 | $114.99 | 1,572,231 |
| 2017-02-17 | $120.25 | $120.57 | $118.27 | $119.33 | $113.10 | 1,471,913 |
| 2017-02-16 | $123.21 | $123.52 | $119.80 | $120.40 | $114.11 | 1,563,890 |
| 2017-02-15 | $122.78 | $123.97 | $122.35 | $123.11 | $116.68 | 1,331,624 |
| 2017-02-14 | $121.99 | $122.78 | $120.50 | $122.74 | $116.33 | 1,607,132 |
| 2017-02-13 | $124.47 | $129.25 | $122.37 | $122.46 | $116.07 | 2,054,021 |
| 2017-02-10 | $121.48 | $124.41 | $121.27 | $122.60 | $116.20 | 2,229,470 |
| 2017-02-09 | $120.75 | $121.39 | $119.78 | $120.50 | $114.21 | 2,188,674 |
| 2017-02-08 | $121.40 | $122.98 | $118.57 | $120.29 | $114.01 | 2,892,043 |
| 2017-02-07 | $120.74 | $125.00 | $120.60 | $121.80 | $115.44 | 4,258,974 |
| 2017-02-06 | $128.73 | $129.12 | $126.69 | $128.08 | $121.39 | 1,271,239 |
| 2017-02-03 | $128.97 | $129.90 | $128.11 | $128.88 | $122.15 | 841,776 |
| 2017-02-02 | $128.50 | $130.15 | $127.56 | $128.01 | $121.33 | 1,221,187 |
| 2017-02-01 | $128.97 | $129.77 | $127.49 | $128.32 | $121.62 | 1,247,165 |
| 2017-01-31 | $130.77 | $131.60 | $126.83 | $128.33 | $121.63 | 1,485,904 |
| 2017-01-30 | $133.90 | $133.90 | $129.73 | $130.73 | $123.91 | 1,739,230 |
| 2017-01-27 | $135.88 | $136.00 | $133.91 | $134.36 | $127.35 | 507,760 |
| 2017-01-26 | $135.94 | $136.82 | $134.35 | $135.25 | $128.19 | 955,366 |
| 2017-01-25 | $134.28 | $136.24 | $134.13 | $135.28 | $128.22 | 1,574,210 |
| 2017-01-24 | $130.35 | $133.35 | $129.71 | $132.35 | $125.44 | 1,146,705 |
| 2017-01-23 | $130.06 | $130.52 | $128.12 | $129.53 | $122.77 | 1,107,000 |
| 2017-01-20 | $126.83 | $130.32 | $126.83 | $129.87 | $123.09 | 1,304,247 |
| 2017-01-19 | $127.53 | $128.39 | $125.18 | $126.30 | $119.71 | 1,315,127 |
| 2017-01-18 | $123.77 | $127.62 | $122.81 | $127.30 | $120.65 | 1,572,189 |
| 2017-01-17 | $124.37 | $124.37 | $121.53 | $123.66 | $117.20 | 750,973 |
| 2017-01-13 | $122.72 | $124.50 | $122.69 | $124.40 | $117.91 | 898,331 |
| 2017-01-12 | $123.39 | $123.48 | $120.79 | $122.54 | $116.14 | 833,221 |
| 2017-01-11 | $123.75 | $123.75 | $122.50 | $123.48 | $117.03 | 489,732 |
| 2017-01-10 | $123.03 | $123.80 | $122.39 | $123.61 | $117.16 | 687,505 |
| 2017-01-09 | $123.58 | $123.80 | $122.57 | $122.72 | $116.31 | 892,373 |
| 2017-01-06 | $126.50 | $127.11 | $123.37 | $123.80 | $117.34 | 1,104,371 |
| 2017-01-05 | $127.43 | $128.65 | $126.31 | $127.44 | $120.79 | 789,762 |
| 2017-01-04 | $124.45 | $127.97 | $124.06 | $127.79 | $121.12 | 840,487 |
| 2017-01-03 | $126.04 | $127.06 | $123.48 | $124.64 | $118.13 | 1,015,206 |
| 2016-12-30 | $127.73 | $128.37 | $124.77 | $125.15 | $118.62 | 716,203 |
| 2016-12-29 | $127.05 | $128.99 | $126.85 | $127.25 | $120.61 | 781,922 |
| 2016-12-28 | $128.65 | $129.71 | $126.53 | $126.85 | $120.23 | 799,102 |
| 2016-12-27 | $125.80 | $128.10 | $125.66 | $127.54 | $120.88 | 403,671 |
| 2016-12-23 | $125.63 | $126.15 | $123.87 | $125.59 | $119.03 | 507,019 |
| 2016-12-22 | $125.82 | $126.52 | $124.99 | $125.31 | $118.77 | 552,154 |
| 2016-12-21 | $126.05 | $126.81 | $125.79 | $126.19 | $119.60 | 792,203 |
| 2016-12-20 | $124.10 | $126.91 | $123.13 | $125.95 | $119.37 | 1,011,646 |
| 2016-12-19 | $123.46 | $124.34 | $121.84 | $124.18 | $117.70 | 1,234,522 |
| 2016-12-16 | $124.03 | $124.89 | $122.92 | $123.45 | $117.01 | 1,356,784 |
| 2016-12-15 | $125.18 | $125.92 | $123.36 | $123.93 | $117.46 | 898,509 |
| 2016-12-14 | $125.40 | $126.96 | $123.67 | $124.72 | $118.21 | 1,348,620 |
| 2016-12-13 | $125.73 | $127.44 | $124.80 | $125.43 | $118.88 | 1,355,434 |
| 2016-12-12 | $128.26 | $128.61 | $124.78 | $125.05 | $118.52 | 1,340,773 |
| 2016-12-09 | $128.97 | $129.43 | $126.79 | $128.51 | $121.80 | 1,054,215 |
| 2016-12-08 | $130.40 | $130.75 | $127.96 | $129.10 | $122.36 | 1,421,027 |
| 2016-12-07 | $128.55 | $130.34 | $127.69 | $129.92 | $123.14 | 1,260,850 |
| 2016-12-06 | $127.90 | $128.76 | $127.09 | $128.43 | $121.73 | 746,528 |
| 2016-12-05 | $126.95 | $128.34 | $125.92 | $127.50 | $120.84 | 1,218,951 |
| 2016-12-02 | $125.32 | $127.59 | $125.00 | $127.06 | $120.43 | 1,029,145 |
| 2016-12-01 | $125.87 | $127.08 | $124.65 | $125.50 | $118.95 | 1,590,690 |
| 2016-11-30 | $127.15 | $128.08 | $125.63 | $125.65 | $119.09 | 1,333,210 |
| 2016-11-29 | $124.66 | $126.71 | $124.45 | $126.13 | $119.55 | 1,509,822 |
| 2016-11-28 | $132.18 | $132.18 | $124.44 | $124.59 | $118.09 | 3,326,282 |
| 2016-11-25 | $130.00 | $132.10 | $130.00 | $132.07 | $125.18 | 690,415 |
| 2016-11-23 | $127.83 | $129.79 | $126.35 | $129.66 | $122.89 | 1,331,116 |
| 2016-11-22 | $128.99 | $129.20 | $127.22 | $128.00 | $121.32 | 1,143,580 |
| 2016-11-21 | $128.77 | $130.01 | $127.69 | $128.08 | $121.39 | 1,208,581 |
| 2016-11-18 | $129.22 | $130.23 | $128.07 | $128.20 | $121.32 | 1,415,767 |
| 2016-11-17 | $129.66 | $130.39 | $127.20 | $129.88 | $122.91 | 1,685,922 |
| 2016-11-16 | $131.68 | $131.90 | $129.72 | $130.29 | $123.30 | 2,448,758 |
| 2016-11-15 | $134.22 | $136.12 | $133.66 | $134.66 | $127.43 | 1,772,695 |
| 2016-11-14 | $133.34 | $135.48 | $132.46 | $134.80 | $127.56 | 3,275,200 |
| 2016-11-11 | $135.44 | $135.89 | $132.78 | $134.18 | $126.98 | 2,286,798 |
| 2016-11-10 | $132.45 | $138.18 | $131.83 | $136.04 | $128.74 | 2,617,985 |
| 2016-11-09 | $128.33 | $136.80 | $128.06 | $131.55 | $124.49 | 5,374,651 |
| 2016-11-08 | $118.49 | $120.11 | $118.06 | $119.73 | $113.30 | 1,384,383 |
| 2016-11-07 | $118.63 | $119.59 | $117.68 | $118.40 | $112.04 | 1,473,552 |
| 2016-11-04 | $114.68 | $118.55 | $114.34 | $116.75 | $110.48 | 1,605,574 |
| 2016-11-03 | $112.97 | $114.74 | $111.06 | $114.12 | $107.99 | 1,646,812 |
| 2016-11-02 | $115.64 | $116.14 | $112.31 | $112.56 | $106.52 | 1,552,752 |
| 2016-11-01 | $113.80 | $117.20 | $113.80 | $115.60 | $109.39 | 1,618,093 |
| 2016-10-31 | $113.22 | $114.37 | $112.80 | $113.20 | $107.12 | 1,010,952 |
| 2016-10-28 | $112.07 | $114.55 | $111.71 | $112.57 | $106.53 | 1,137,317 |
| 2016-10-27 | $112.20 | $112.39 | $110.62 | $111.84 | $105.84 | 681,372 |
| 2016-10-26 | $111.93 | $112.94 | $110.23 | $112.20 | $106.18 | 1,059,955 |
| 2016-10-25 | $112.56 | $112.73 | $110.76 | $110.83 | $104.88 | 686,228 |
| 2016-10-24 | $112.07 | $112.88 | $111.39 | $112.47 | $106.43 | 442,656 |
| 2016-10-21 | $109.18 | $111.69 | $109.01 | $111.53 | $105.54 | 777,947 |
| 2016-10-20 | $110.34 | $110.90 | $108.37 | $110.14 | $104.23 | 727,024 |
| 2016-10-19 | $112.11 | $112.11 | $109.19 | $110.43 | $104.50 | 945,875 |
| 2016-10-18 | $114.06 | $114.27 | $111.55 | $111.62 | $105.63 | 930,997 |
| 2016-10-17 | $110.10 | $113.28 | $109.60 | $112.59 | $106.55 | 1,841,307 |
| 2016-10-14 | $109.66 | $110.22 | $109.27 | $109.77 | $103.88 | 1,082,327 |
| 2016-10-13 | $105.98 | $108.88 | $105.71 | $108.77 | $102.93 | 989,543 |
| 2016-10-12 | $106.72 | $107.59 | $106.00 | $107.41 | $101.64 | 1,130,592 |
| 2016-10-11 | $106.98 | $107.56 | $106.02 | $106.71 | $100.98 | 1,017,998 |
| 2016-10-10 | $107.72 | $108.76 | $107.10 | $107.23 | $101.47 | 1,180,563 |
| 2016-10-07 | $111.01 | $111.24 | $106.14 | $106.47 | $100.75 | 2,746,341 |
| 2016-10-06 | $109.31 | $111.60 | $108.96 | $111.28 | $105.31 | 1,420,503 |
| 2016-10-05 | $111.57 | $111.94 | $108.90 | $109.35 | $103.48 | 1,447,798 |
| 2016-10-04 | $110.84 | $111.11 | $109.35 | $110.84 | $104.89 | 1,387,376 |
| 2016-10-03 | $113.32 | $113.62 | $109.71 | $110.70 | $104.76 | 1,491,684 |
| 2016-09-30 | $115.05 | $115.45 | $113.63 | $113.73 | $107.62 | 1,647,083 |
| 2016-09-29 | $113.58 | $116.21 | $111.95 | $114.89 | $108.72 | 2,406,347 |
| 2016-09-28 | $115.11 | $119.32 | $114.29 | $115.56 | $109.36 | 1,938,063 |
| 2016-09-27 | $113.62 | $114.69 | $112.83 | $114.12 | $107.99 | 1,624,334 |
| 2016-09-26 | $111.23 | $114.66 | $110.67 | $113.44 | $107.35 | 1,641,452 |
| 2016-09-23 | $112.48 | $112.99 | $111.53 | $112.05 | $106.03 | 1,054,927 |
| 2016-09-22 | $111.35 | $113.01 | $110.94 | $112.86 | $106.80 | 1,561,251 |
| 2016-09-21 | $107.90 | $110.29 | $106.82 | $109.96 | $104.06 | 1,196,955 |
| 2016-09-20 | $107.96 | $107.96 | $106.42 | $107.10 | $101.35 | 921,377 |
| 2016-09-19 | $109.13 | $109.66 | $107.18 | $107.55 | $101.78 | 1,089,809 |
| 2016-09-16 | $109.77 | $110.14 | $108.19 | $108.34 | $102.52 | 1,823,643 |
| 2016-09-15 | $109.34 | $110.28 | $108.18 | $109.75 | $103.86 | 1,128,389 |
| 2016-09-14 | $109.50 | $110.63 | $108.89 | $109.10 | $103.24 | 1,231,617 |
| 2016-09-13 | $111.10 | $111.65 | $109.31 | $109.89 | $103.99 | 891,038 |
| 2016-09-12 | $107.36 | $112.45 | $107.09 | $112.11 | $106.09 | 1,691,294 |
| 2016-09-09 | $110.38 | $110.38 | $107.07 | $107.87 | $102.08 | 1,509,151 |
| 2016-09-08 | $112.97 | $113.42 | $111.18 | $111.39 | $105.41 | 1,248,190 |
| 2016-09-07 | $112.96 | $114.40 | $112.46 | $112.95 | $106.89 | 874,866 |
| 2016-09-06 | $114.89 | $115.12 | $112.16 | $112.96 | $106.90 | 896,295 |
| 2016-09-02 | $113.44 | $114.60 | $112.74 | $114.48 | $108.33 | 909,107 |
| 2016-09-01 | $113.32 | $113.32 | $110.68 | $112.38 | $106.35 | 1,919,288 |
| 2016-08-31 | $116.10 | $116.10 | $113.43 | $113.87 | $107.76 | 1,037,187 |
| 2016-08-30 | $116.99 | $116.99 | $115.79 | $116.23 | $109.99 | 599,525 |
| 2016-08-29 | $116.00 | $117.56 | $115.56 | $116.85 | $110.58 | 575,871 |
| 2016-08-26 | $117.83 | $118.43 | $115.46 | $116.08 | $109.85 | 849,019 |
| 2016-08-25 | $120.21 | $120.21 | $117.02 | $117.56 | $111.25 | 1,234,804 |
| 2016-08-24 | $119.11 | $120.39 | $118.81 | $120.23 | $113.78 | 1,013,838 |
| 2016-08-23 | $119.21 | $119.74 | $118.78 | $119.45 | $113.04 | 765,823 |
| 2016-08-22 | $116.13 | $119.14 | $115.11 | $118.91 | $112.53 | 858,577 |
| 2016-08-19 | $117.56 | $118.10 | $115.99 | $116.70 | $110.25 | 1,216,759 |
| 2016-08-18 | $117.07 | $118.67 | $116.80 | $118.10 | $111.57 | 629,948 |
| 2016-08-17 | $117.87 | $117.87 | $114.54 | $117.61 | $111.11 | 1,349,126 |
| 2016-08-16 | $119.71 | $119.71 | $117.57 | $118.02 | $111.50 | 841,529 |
| 2016-08-15 | $119.41 | $120.87 | $118.94 | $119.77 | $113.15 | 892,214 |
| 2016-08-12 | $121.20 | $121.70 | $118.58 | $118.92 | $112.35 | 890,749 |
| 2016-08-11 | $121.76 | $122.47 | $120.72 | $121.10 | $114.41 | 1,017,223 |
| 2016-08-10 | $120.27 | $121.88 | $119.88 | $121.54 | $114.82 | 1,111,671 |
| 2016-08-09 | $120.38 | $121.20 | $119.20 | $119.57 | $112.96 | 741,641 |
| 2016-08-08 | $119.12 | $121.59 | $119.04 | $120.24 | $113.59 | 1,422,353 |
| 2016-08-05 | $118.08 | $119.42 | $117.99 | $118.98 | $112.40 | 953,954 |
| 2016-08-04 | $117.61 | $118.42 | $116.95 | $117.70 | $111.19 | 807,685 |
| 2016-08-03 | $116.80 | $118.76 | $115.92 | $117.61 | $111.11 | 1,214,868 |
| 2016-08-02 | $116.01 | $118.03 | $115.09 | $116.56 | $110.12 | 2,045,435 |
| 2016-08-01 | $121.11 | $121.86 | $115.65 | $116.31 | $109.88 | 4,172,629 |
| 2016-07-29 | $126.78 | $126.78 | $123.50 | $123.98 | $117.13 | 1,602,050 |
| 2016-07-28 | $125.46 | $127.20 | $125.25 | $126.94 | $119.92 | 549,496 |
| 2016-07-27 | $124.40 | $126.19 | $124.40 | $125.66 | $118.71 | 880,754 |
| 2016-07-26 | $124.56 | $124.94 | $123.44 | $124.36 | $117.49 | 1,120,729 |
| 2016-07-25 | $126.01 | $126.94 | $124.98 | $125.12 | $118.20 | 885,748 |
| 2016-07-22 | $125.71 | $126.68 | $125.49 | $126.40 | $119.41 | 548,729 |
| 2016-07-21 | $125.17 | $125.64 | $124.00 | $125.42 | $118.49 | 923,808 |
| 2016-07-20 | $124.75 | $126.24 | $123.94 | $125.49 | $118.55 | 649,866 |
| 2016-07-19 | $124.37 | $125.03 | $123.78 | $124.61 | $117.72 | 765,723 |
| 2016-07-18 | $124.88 | $125.42 | $123.89 | $124.99 | $118.08 | 655,663 |
| 2016-07-15 | $125.14 | $125.61 | $124.34 | $124.80 | $117.90 | 647,563 |
| 2016-07-14 | $126.43 | $126.85 | $124.08 | $124.73 | $117.84 | 849,631 |
| 2016-07-13 | $126.27 | $126.48 | $125.53 | $125.82 | $118.87 | 714,703 |
| 2016-07-12 | $125.04 | $126.16 | $124.25 | $125.67 | $118.72 | 825,395 |
| 2016-07-11 | $125.72 | $127.17 | $123.60 | $123.98 | $117.13 | 763,966 |
| 2016-07-08 | $123.03 | $124.28 | $122.14 | $123.61 | $116.78 | 1,323,819 |
| 2016-07-07 | $122.25 | $122.25 | $120.96 | $121.81 | $115.08 | 426,420 |
| 2016-07-06 | $119.00 | $121.83 | $119.00 | $121.62 | $114.90 | 911,998 |
| 2016-07-05 | $118.86 | $119.93 | $118.37 | $119.66 | $113.05 | 647,866 |
| 2016-07-01 | $120.57 | $121.23 | $119.04 | $119.88 | $113.25 | 1,037,189 |
| 2016-06-30 | $118.95 | $120.83 | $118.37 | $120.36 | $113.71 | 1,123,160 |
| 2016-06-29 | $116.59 | $118.92 | $116.33 | $118.65 | $112.09 | 558,117 |
| 2016-06-28 | $114.90 | $115.80 | $114.47 | $115.60 | $109.21 | 856,949 |
| 2016-06-27 | $117.31 | $117.95 | $113.26 | $113.84 | $107.55 | 1,320,123 |
| 2016-06-24 | $114.47 | $121.22 | $114.45 | $118.60 | $112.04 | 3,085,346 |
| 2016-06-23 | $117.00 | $119.08 | $116.86 | $119.04 | $112.46 | 634,541 |
| 2016-06-22 | $116.24 | $116.57 | $115.41 | $115.79 | $109.39 | 575,505 |
| 2016-06-21 | $115.37 | $116.53 | $115.23 | $116.19 | $109.77 | 898,179 |
| 2016-06-20 | $115.68 | $116.32 | $114.73 | $115.22 | $108.85 | 1,020,905 |
| 2016-06-17 | $113.86 | $114.23 | $113.08 | $113.99 | $107.69 | 1,002,808 |
| 2016-06-16 | $112.85 | $114.48 | $112.16 | $114.08 | $107.77 | 831,722 |
| 2016-06-15 | $114.48 | $115.39 | $113.54 | $113.58 | $107.30 | 827,622 |
| 2016-06-14 | $114.01 | $114.46 | $112.85 | $114.17 | $107.86 | 704,621 |
| 2016-06-13 | $115.05 | $116.13 | $114.24 | $114.28 | $107.96 | 826,649 |
| 2016-06-10 | $116.02 | $116.12 | $114.63 | $115.49 | $109.11 | 477,005 |
| 2016-06-09 | $117.53 | $118.00 | $116.61 | $116.83 | $110.37 | 472,900 |
| 2016-06-08 | $117.49 | $118.64 | $116.78 | $118.36 | $111.82 | 694,308 |
| 2016-06-07 | $116.35 | $117.85 | $116.35 | $117.07 | $110.60 | 498,637 |
| 2016-06-06 | $115.92 | $116.87 | $115.25 | $116.39 | $109.96 | 508,010 |
| 2016-06-03 | $115.51 | $116.03 | $114.25 | $115.70 | $109.30 | 723,743 |
| 2016-06-02 | $116.25 | $116.61 | $114.67 | $115.51 | $109.13 | 1,202,417 |
| 2016-06-01 | $116.01 | $117.68 | $115.73 | $117.02 | $110.55 | 847,328 |
| 2016-05-31 | $118.15 | $118.46 | $115.89 | $116.75 | $110.30 | 883,270 |
| 2016-05-27 | $119.20 | $119.32 | $117.75 | $118.12 | $111.59 | 1,020,847 |
| 2016-05-26 | $120.07 | $120.40 | $118.79 | $119.26 | $112.67 | 974,040 |
| 2016-05-25 | $119.31 | $120.31 | $119.31 | $120.07 | $113.43 | 664,722 |
| 2016-05-24 | $118.47 | $120.10 | $117.56 | $119.13 | $112.55 | 941,494 |
| 2016-05-23 | $115.80 | $118.10 | $115.80 | $117.57 | $110.89 | 800,503 |
| 2016-05-20 | $114.65 | $116.18 | $114.63 | $115.75 | $109.17 | 1,134,360 |
| 2016-05-19 | $114.63 | $114.87 | $113.35 | $113.89 | $107.41 | 951,517 |
| 2016-05-18 | $115.20 | $116.56 | $114.87 | $115.51 | $108.94 | 496,411 |
| 2016-05-17 | $115.88 | $116.48 | $114.83 | $115.65 | $109.07 | 734,772 |
| 2016-05-16 | $116.43 | $117.57 | $116.08 | $116.14 | $109.54 | 846,244 |
| 2016-05-13 | $115.75 | $116.57 | $115.16 | $115.64 | $109.07 | 594,303 |
| 2016-05-12 | $116.02 | $117.12 | $114.92 | $116.12 | $109.52 | 841,977 |
| 2016-05-11 | $117.29 | $118.00 | $115.15 | $115.23 | $108.68 | 840,085 |
| 2016-05-10 | $115.99 | $117.69 | $115.31 | $117.59 | $110.90 | 1,024,438 |
| 2016-05-09 | $114.25 | $115.93 | $114.10 | $115.57 | $109.00 | 759,976 |
| 2016-05-06 | $114.25 | $114.85 | $112.51 | $114.43 | $107.92 | 970,675 |
| 2016-05-05 | $113.28 | $114.52 | $112.20 | $114.50 | $107.99 | 1,440,988 |
| 2016-05-04 | $113.40 | $114.11 | $109.62 | $112.26 | $105.88 | 2,293,728 |
| 2016-05-03 | $111.70 | $114.21 | $109.36 | $113.73 | $107.26 | 2,746,722 |
| 2016-05-02 | $108.26 | $109.48 | $107.56 | $109.06 | $102.86 | 975,209 |
| 2016-04-29 | $108.19 | $108.43 | $106.47 | $107.63 | $101.51 | 1,006,466 |
| 2016-04-28 | $109.88 | $110.96 | $108.55 | $108.68 | $102.50 | 1,003,505 |
| 2016-04-27 | $109.43 | $111.15 | $109.26 | $110.84 | $104.54 | 669,133 |
| 2016-04-26 | $109.55 | $109.94 | $108.29 | $109.21 | $103.00 | 702,297 |
| 2016-04-25 | $108.84 | $109.16 | $108.33 | $109.06 | $102.86 | 505,326 |
| 2016-04-22 | $108.24 | $109.43 | $107.89 | $108.89 | $102.70 | 622,799 |
| 2016-04-21 | $109.24 | $109.60 | $107.88 | $107.96 | $101.82 | 642,705 |
| 2016-04-20 | $107.55 | $109.60 | $107.12 | $108.71 | $102.53 | 852,211 |
| 2016-04-19 | $108.31 | $108.92 | $107.22 | $107.81 | $101.68 | 641,738 |
| 2016-04-18 | $106.77 | $108.34 | $106.49 | $108.08 | $101.94 | 412,063 |
| 2016-04-15 | $106.64 | $107.11 | $106.27 | $107.00 | $100.92 | 549,148 |
| 2016-04-14 | $107.00 | $107.00 | $106.12 | $106.58 | $100.52 | 824,674 |
| 2016-04-13 | $107.44 | $107.57 | $105.05 | $106.78 | $100.71 | 1,410,500 |
| 2016-04-12 | $106.48 | $106.90 | $105.77 | $106.54 | $100.48 | 1,101,329 |
| 2016-04-11 | $109.08 | $109.63 | $106.47 | $106.54 | $100.48 | 1,095,124 |
| 2016-04-08 | $106.92 | $109.00 | $106.92 | $108.00 | $101.86 | 1,216,593 |
| 2016-04-07 | $105.96 | $106.18 | $105.08 | $105.85 | $99.83 | 788,408 |
| 2016-04-06 | $105.55 | $107.58 | $105.47 | $106.66 | $100.60 | 1,212,720 |
| 2016-04-05 | $104.85 | $105.83 | $104.61 | $105.56 | $99.56 | 894,947 |
| 2016-04-04 | $107.04 | $107.04 | $105.14 | $106.00 | $99.97 | 784,489 |
| 2016-04-01 | $105.25 | $107.78 | $104.98 | $107.21 | $101.11 | 1,156,346 |
| 2016-03-31 | $105.68 | $106.78 | $104.33 | $105.57 | $99.57 | 1,162,551 |
| 2016-03-30 | $106.04 | $106.46 | $104.65 | $105.49 | $99.49 | 664,089 |
| 2016-03-29 | $105.22 | $106.76 | $105.01 | $105.93 | $99.91 | 678,041 |
| 2016-03-28 | $105.19 | $106.22 | $105.19 | $105.59 | $99.59 | 617,277 |
| 2016-03-24 | $104.40 | $105.15 | $104.04 | $105.11 | $99.13 | 535,081 |
| 2016-03-23 | $104.29 | $105.59 | $104.08 | $104.60 | $98.65 | 755,998 |
| 2016-03-22 | $104.48 | $105.37 | $104.18 | $104.95 | $98.98 | 848,003 |
| 2016-03-21 | $105.42 | $105.46 | $104.38 | $104.91 | $98.95 | 675,168 |
| 2016-03-18 | $104.92 | $105.69 | $104.57 | $105.42 | $99.43 | 1,328,168 |
| 2016-03-17 | $103.22 | $105.27 | $103.04 | $104.69 | $98.74 | 1,090,260 |
| 2016-03-16 | $103.31 | $103.74 | $102.46 | $103.58 | $97.69 | 1,001,494 |
| 2016-03-15 | $102.83 | $104.26 | $102.30 | $103.52 | $97.63 | 799,727 |
| 2016-03-14 | $103.98 | $104.36 | $102.69 | $103.75 | $97.85 | 1,030,490 |
| 2016-03-11 | $104.20 | $104.67 | $102.94 | $104.13 | $98.21 | 736,431 |
| 2016-03-10 | $103.00 | $103.75 | $101.91 | $103.22 | $97.35 | 931,588 |
| 2016-03-09 | $103.23 | $103.26 | $101.58 | $102.56 | $96.73 | 1,156,218 |
| 2016-03-08 | $101.84 | $103.05 | $100.61 | $102.13 | $96.32 | 1,246,449 |
| 2016-03-07 | $101.32 | $103.17 | $100.88 | $103.02 | $97.16 | 1,123,797 |
| 2016-03-04 | $102.88 | $103.37 | $101.28 | $101.76 | $95.97 | 1,255,929 |
| 2016-03-03 | $102.50 | $103.17 | $101.23 | $102.71 | $96.87 | 1,095,459 |
| 2016-03-02 | $101.17 | $102.49 | $100.30 | $102.24 | $96.43 | 1,177,243 |
| 2016-03-01 | $99.76 | $102.26 | $98.28 | $101.62 | $95.84 | 1,036,919 |
| 2016-02-29 | $98.98 | $99.57 | $98.51 | $98.53 | $92.93 | 970,132 |
| 2016-02-26 | $99.27 | $99.70 | $98.46 | $98.73 | $93.12 | 1,049,554 |
| 2016-02-25 | $97.30 | $98.85 | $96.06 | $97.98 | $92.41 | 654,959 |
| 2016-02-24 | $93.67 | $97.84 | $93.24 | $97.35 | $91.82 | 1,514,642 |
| 2016-02-23 | $95.24 | $96.26 | $93.95 | $94.48 | $89.11 | 947,677 |
| 2016-02-22 | $95.36 | $96.82 | $95.27 | $96.05 | $90.59 | 872,350 |
| 2016-02-19 | $93.78 | $95.96 | $92.26 | $94.88 | $89.30 | 924,218 |
| 2016-02-18 | $94.67 | $95.51 | $93.71 | $94.12 | $88.58 | 955,997 |
| 2016-02-17 | $94.39 | $97.04 | $93.80 | $95.34 | $89.73 | 1,319,038 |
| 2016-02-16 | $93.86 | $94.08 | $91.80 | $93.26 | $87.77 | 1,067,259 |
| 2016-02-12 | $91.61 | $92.48 | $89.50 | $92.02 | $86.61 | 1,530,200 |
| 2016-02-11 | $91.42 | $91.93 | $88.83 | $89.99 | $84.70 | 1,559,946 |
| 2016-02-10 | $91.85 | $94.25 | $91.37 | $93.08 | $87.61 | 1,757,856 |
| 2016-02-09 | $88.20 | $94.74 | $87.38 | $91.01 | $85.66 | 1,856,209 |
| 2016-02-08 | $91.99 | $92.18 | $87.17 | $89.22 | $83.97 | 1,786,240 |
| 2016-02-05 | $93.90 | $94.48 | $90.40 | $93.64 | $88.13 | 1,663,093 |
| 2016-02-04 | $92.26 | $95.44 | $91.50 | $93.77 | $88.25 | 2,703,263 |
| 2016-02-03 | $88.11 | $88.65 | $85.20 | $88.02 | $82.84 | 2,036,528 |
| 2016-02-02 | $86.64 | $87.84 | $85.69 | $86.93 | $81.82 | 1,965,361 |
| 2016-02-01 | $87.54 | $88.29 | $86.84 | $87.07 | $81.95 | 1,710,652 |
| 2016-01-29 | $83.37 | $88.97 | $83.09 | $88.20 | $83.01 | 1,897,621 |
| 2016-01-28 | $84.66 | $85.56 | $82.98 | $83.24 | $78.34 | 578,866 |
| 2016-01-27 | $84.33 | $85.67 | $83.13 | $83.66 | $78.74 | 816,087 |
| 2016-01-26 | $83.09 | $84.28 | $82.64 | $84.23 | $79.28 | 774,152 |
| 2016-01-25 | $84.65 | $85.61 | $82.53 | $82.89 | $78.01 | 937,418 |
| 2016-01-22 | $83.73 | $88.07 | $83.71 | $85.37 | $80.35 | 1,289,782 |
| 2016-01-21 | $82.09 | $83.39 | $80.34 | $82.24 | $77.40 | 1,004,028 |
| 2016-01-20 | $80.91 | $83.15 | $78.83 | $81.60 | $76.80 | 1,545,438 |
| 2016-01-19 | $85.10 | $85.47 | $81.50 | $82.52 | $77.67 | 1,301,862 |
| 2016-01-15 | $82.50 | $84.40 | $81.88 | $83.84 | $78.91 | 1,109,050 |
| 2016-01-14 | $83.67 | $85.87 | $82.56 | $85.31 | $80.29 | 2,195,327 |
| 2016-01-13 | $86.89 | $87.24 | $82.90 | $83.55 | $78.64 | 1,659,066 |
| 2016-01-12 | $86.73 | $88.18 | $85.66 | $86.71 | $81.61 | 2,116,275 |
| 2016-01-11 | $86.98 | $87.53 | $84.68 | $85.86 | $80.81 | 2,340,544 |
| 2016-01-08 | $88.45 | $89.29 | $85.92 | $86.25 | $81.18 | 1,276,225 |
| 2016-01-07 | $88.53 | $90.41 | $87.75 | $88.30 | $83.11 | 1,953,973 |
| 2016-01-06 | $91.02 | $92.52 | $89.75 | $90.40 | $85.08 | 1,063,258 |
| 2016-01-05 | $92.75 | $93.24 | $92.01 | $92.55 | $87.11 | 745,017 |
| 2016-01-04 | $93.50 | $93.50 | $89.91 | $92.42 | $86.98 | 1,571,631 |
| 2015-12-31 | $95.12 | $96.07 | $94.52 | $94.97 | $89.38 | 689,672 |
| 2015-12-30 | $96.21 | $96.86 | $95.24 | $95.59 | $89.97 | 455,690 |
| 2015-12-29 | $96.93 | $97.40 | $95.87 | $96.56 | $90.88 | 576,727 |
| 2015-12-28 | $96.23 | $96.60 | $94.69 | $95.82 | $90.18 | 510,978 |
| 2015-12-24 | $96.86 | $97.55 | $96.55 | $96.82 | $91.13 | 261,540 |
| 2015-12-23 | $96.14 | $97.46 | $95.97 | $96.85 | $91.15 | 790,537 |
| 2015-12-22 | $95.58 | $95.82 | $94.66 | $95.49 | $89.87 | 693,566 |
| 2015-12-21 | $94.38 | $95.60 | $93.97 | $95.39 | $89.78 | 972,193 |
| 2015-12-18 | $94.08 | $95.20 | $93.01 | $93.84 | $88.32 | 2,164,584 |
| 2015-12-17 | $97.61 | $97.66 | $94.66 | $94.70 | $89.13 | 737,094 |
| 2015-12-16 | $95.76 | $98.03 | $95.04 | $97.55 | $91.81 | 1,031,613 |
| 2015-12-15 | $95.30 | $97.14 | $95.30 | $95.55 | $89.93 | 853,256 |
| 2015-12-14 | $94.50 | $95.35 | $93.55 | $94.69 | $89.12 | 938,600 |
| 2015-12-11 | $94.46 | $95.80 | $93.88 | $94.28 | $88.73 | 1,254,929 |
| 2015-12-10 | $94.46 | $96.82 | $92.86 | $95.63 | $90.01 | 1,618,281 |
| 2015-12-09 | $98.02 | $98.70 | $94.02 | $94.72 | $89.15 | 1,374,473 |
| 2015-12-08 | $96.85 | $98.66 | $96.34 | $98.30 | $92.52 | 862,903 |
| 2015-12-07 | $99.55 | $99.55 | $96.45 | $97.93 | $92.17 | 1,466,998 |
| 2015-12-04 | $99.14 | $100.43 | $98.23 | $99.54 | $93.69 | 1,204,647 |
| 2015-12-03 | $103.07 | $103.14 | $97.86 | $98.61 | $92.81 | 1,531,629 |
| 2015-12-02 | $103.81 | $104.75 | $102.63 | $103.06 | $97.00 | 1,142,631 |
| 2015-12-01 | $103.09 | $103.82 | $101.77 | $103.72 | $97.62 | 1,408,660 |
| 2015-11-30 | $104.00 | $104.44 | $102.14 | $102.67 | $96.63 | 1,079,866 |
| 2015-11-27 | $103.72 | $104.40 | $103.22 | $103.99 | $97.87 | 265,283 |
| 2015-11-25 | $104.55 | $105.02 | $102.94 | $103.38 | $97.30 | 644,679 |
| 2015-11-24 | $104.59 | $105.72 | $103.72 | $104.73 | $98.57 | 901,525 |
| 2015-11-23 | $105.78 | $106.84 | $104.64 | $105.52 | $99.31 | 731,118 |
| 2015-11-20 | $105.08 | $106.00 | $104.75 | $105.70 | $99.48 | 840,818 |
| 2015-11-19 | $103.65 | $105.77 | $103.17 | $104.75 | $98.50 | 918,370 |
| 2015-11-18 | $101.40 | $103.36 | $99.62 | $103.09 | $96.93 | 949,754 |
| 2015-11-17 | $102.00 | $102.99 | $101.00 | $101.57 | $95.51 | 699,482 |
| 2015-11-16 | $99.26 | $101.72 | $98.61 | $101.67 | $95.60 | 1,143,788 |
| 2015-11-13 | $98.81 | $101.34 | $98.00 | $99.18 | $93.26 | 636,925 |
| 2015-11-12 | $100.83 | $101.78 | $98.89 | $99.02 | $93.11 | 787,773 |
| 2015-11-11 | $100.69 | $103.00 | $100.56 | $101.59 | $95.52 | 870,952 |
| 2015-11-10 | $100.19 | $101.81 | $99.66 | $100.09 | $94.11 | 1,185,574 |
| 2015-11-09 | $102.34 | $102.49 | $99.28 | $100.63 | $94.62 | 1,070,883 |
| 2015-11-06 | $101.36 | $103.44 | $100.67 | $102.15 | $96.05 | 1,579,760 |
| 2015-11-05 | $97.22 | $102.21 | $96.79 | $101.59 | $95.52 | 2,373,644 |
| 2015-11-04 | $94.91 | $97.19 | $92.50 | $97.04 | $91.25 | 2,275,411 |
| 2015-11-03 | $97.18 | $97.76 | $90.41 | $94.79 | $89.13 | 3,929,188 |
| 2015-11-02 | $96.58 | $97.58 | $95.22 | $96.68 | $90.91 | 1,564,000 |
| 2015-10-30 | $94.86 | $97.59 | $94.85 | $96.58 | $90.81 | 1,382,063 |
| 2015-10-29 | $94.22 | $95.02 | $93.68 | $94.84 | $89.18 | 649,752 |
| 2015-10-28 | $92.14 | $95.58 | $91.56 | $94.76 | $89.10 | 842,645 |
| 2015-10-27 | $91.00 | $91.72 | $89.85 | $91.60 | $86.13 | 956,146 |
| 2015-10-26 | $94.22 | $94.74 | $91.46 | $92.00 | $86.51 | 1,314,154 |
| 2015-10-23 | $93.91 | $95.02 | $93.30 | $94.50 | $88.86 | 1,304,693 |
| 2015-10-22 | $88.63 | $93.55 | $87.84 | $93.31 | $87.74 | 1,859,094 |
| 2015-10-21 | $90.06 | $90.28 | $87.40 | $88.10 | $82.84 | 1,180,605 |
| 2015-10-20 | $89.23 | $90.21 | $88.73 | $89.18 | $83.86 | 990,182 |
| 2015-10-19 | $91.09 | $92.10 | $88.69 | $89.42 | $84.08 | 1,176,482 |
| 2015-10-16 | $91.97 | $92.37 | $90.84 | $91.42 | $85.96 | 852,451 |
| 2015-10-15 | $90.79 | $92.25 | $89.70 | $91.49 | $86.03 | 1,973,491 |
| 2015-10-14 | $90.96 | $91.52 | $88.88 | $89.89 | $84.52 | 2,230,798 |
| 2015-10-13 | $93.57 | $94.48 | $90.90 | $91.01 | $85.58 | 1,225,238 |
| 2015-10-12 | $94.92 | $95.56 | $94.17 | $94.20 | $88.58 | 781,348 |
| 2015-10-09 | $95.66 | $96.00 | $94.67 | $94.90 | $89.23 | 1,050,223 |
| 2015-10-08 | $93.96 | $96.05 | $93.22 | $95.49 | $89.79 | 1,000,002 |
| 2015-10-07 | $93.74 | $95.07 | $93.23 | $94.45 | $88.81 | 1,491,419 |
| 2015-10-06 | $95.25 | $95.70 | $91.49 | $92.96 | $87.41 | 1,560,397 |
| 2015-10-05 | $96.66 | $97.99 | $94.29 | $95.42 | $89.72 | 1,608,019 |
| 2015-10-02 | $91.48 | $95.61 | $90.97 | $95.61 | $89.90 | 1,724,102 |
| 2015-10-01 | $89.57 | $93.16 | $89.37 | $92.93 | $87.38 | 1,977,670 |
| 2015-09-30 | $86.31 | $89.33 | $86.31 | $89.20 | $83.87 | 1,725,654 |
| 2015-09-29 | $87.04 | $88.81 | $84.37 | $85.15 | $80.07 | 2,072,230 |
| 2015-09-28 | $91.58 | $91.60 | $85.86 | $86.66 | $81.49 | 2,176,231 |
| 2015-09-25 | $93.20 | $93.81 | $91.01 | $92.02 | $86.53 | 1,359,909 |
| 2015-09-24 | $92.50 | $92.96 | $89.32 | $92.33 | $86.82 | 2,265,440 |
| 2015-09-23 | $97.49 | $97.49 | $92.00 | $93.71 | $88.12 | 2,306,830 |
| 2015-09-22 | $98.19 | $98.75 | $96.30 | $97.26 | $91.45 | 1,157,672 |
| 2015-09-21 | $99.72 | $100.46 | $99.11 | $99.83 | $93.87 | 819,384 |
| 2015-09-18 | $100.18 | $101.17 | $98.37 | $98.95 | $93.04 | 1,910,400 |
| 2015-09-17 | $101.28 | $102.65 | $100.50 | $101.20 | $95.16 | 822,484 |
| 2015-09-16 | $100.02 | $101.72 | $99.86 | $101.28 | $95.23 | 900,923 |
| 2015-09-15 | $100.36 | $100.49 | $99.66 | $100.09 | $94.11 | 1,096,873 |
| 2015-09-14 | $99.14 | $99.94 | $98.37 | $99.84 | $93.88 | 1,124,224 |
| 2015-09-11 | $97.88 | $99.18 | $97.57 | $99.13 | $93.21 | 700,874 |
| 2015-09-10 | $98.67 | $99.72 | $97.89 | $98.25 | $92.38 | 1,276,192 |
| 2015-09-09 | $99.41 | $101.00 | $98.47 | $98.64 | $92.75 | 1,376,465 |
| 2015-09-08 | $96.80 | $98.57 | $96.09 | $98.51 | $92.63 | 863,300 |
| 2015-09-04 | $96.22 | $96.51 | $94.03 | $95.31 | $89.62 | 1,319,681 |
| 2015-09-03 | $96.52 | $99.20 | $95.26 | $97.43 | $91.61 | 2,390,556 |
| 2015-09-02 | $92.59 | $95.61 | $92.12 | $95.60 | $89.89 | 1,350,090 |
| 2015-09-01 | $91.27 | $93.00 | $91.00 | $91.92 | $86.43 | 1,516,557 |
Vulcan Materials Company (VMC) News Headlines
.jpg)
.jpg)
Stocks making the biggest moves premarket: Super Micro Computer, Dropbox, DoorDash and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Feb. 16, 2024.jpg)
Stocks making the biggest moves midday: Coinbase, Roku, Nike, Super Micro Computer and more
These are the stocks posting the largest moves midday.
cnbc.com Feb. 16, 2024Recent Vulcan Materials Company (VMC) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Vulcan Materials Company (VMC) in the Building Materials Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CRH Plc | CRH | Building Materials | Basic Materials | 85,000 |
| Cemex S.A.B. De C.V. | CX | Building Materials | Basic Materials | 49,120 |
| Martin Marietta Materials Inc | MLM | Building Materials | Basic Materials | 18,000 |
| U.S. Concrete Inc | USCR | Building Materials | Basic Materials | 13,000 |
| Vulcan Materials Company | VMC | Building Materials | Basic Materials | 12,500 |
| Summit Materials Inc - Class A | SUM | Building Materials | Basic Materials | 8,000 |
| MDU Resources Group Inc | MDU | Building Materials | Basic Materials | 8,000 |
| Eagle Materials Inc | EXP | Building Materials | Basic Materials | 2,200 |
| United States Lime & Minerals Inc | USLM | Building Materials | Basic Materials | 154 |
| ReTo Eco-Solutions Inc | RETO | Building Materials | Basic Materials | 0 |