Vanguard Mid-Cap ETF (VO) Exchange: NYSE ARCA
Data as of May 2, 2025
$254.59 ($0.86) 0.34%
Vanguard Mid-Cap ETF - Daily Information
Click for more stock information on Vanguard Mid-Cap ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $254.29 |
| Previous Close | $254.59 |
| High | $255.31 |
| Low | $252.22 |
| Adjusted Open | $254.29 |
| Previous Adjusted Close | $254.59 |
| Adjusted High | $255.31 |
| Adjusted Low | $252.22 |
About Vanguard Mid-Cap ETF (VO)
The Fund employs an indexing investment approach designed to track the performance of the CRSP US Mid Cap Index, a broadly diversified index of stocks of mid-size U.S. companies. The Fund attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index.
Invest in Vanguard Mid-Cap ETF (VO)
Historical Stock Data for Vanguard Mid-Cap ETF (VO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $254.29 | $255.31 | $252.22 | $254.59 | $254.59 | 949,988 |
| 2025-04-25 | $253.58 | $254.16 | $251.89 | $253.73 | $253.73 | 4,186,026 |
| 2025-04-24 | $250.12 | $254.47 | $249.02 | $254.05 | $254.05 | 644,626 |
| 2025-04-23 | $251.60 | $254.87 | $248.50 | $249.35 | $249.35 | 681,782 |
| 2025-04-22 | $242.82 | $247.20 | $242.82 | $246.61 | $246.61 | 646,495 |
| 2025-04-21 | $244.05 | $244.75 | $237.61 | $240.07 | $240.07 | 918,915 |
| 2025-04-17 | $244.54 | $247.48 | $244.18 | $245.73 | $245.73 | 815,816 |
| 2025-04-16 | $245.50 | $247.50 | $241.75 | $243.68 | $243.68 | 754,343 |
| 2025-04-15 | $246.88 | $248.85 | $245.98 | $246.27 | $246.27 | 925,878 |
| 2025-04-14 | $247.44 | $247.85 | $244.17 | $246.84 | $246.84 | 912,137 |
| 2025-04-11 | $239.25 | $244.33 | $236.59 | $243.62 | $243.62 | 1,396,703 |
| 2025-04-10 | $242.21 | $242.97 | $233.31 | $239.60 | $239.60 | 1,623,532 |
| 2025-04-09 | $226.40 | $248.46 | $225.25 | $246.69 | $246.69 | 2,598,858 |
| 2025-04-08 | $239.74 | $240.23 | $225.42 | $228.54 | $228.54 | 1,994,622 |
| 2025-04-07 | $227.22 | $241.22 | $223.65 | $232.36 | $232.36 | 3,211,880 |
| 2025-04-04 | $243.27 | $243.79 | $233.61 | $234.28 | $234.28 | 2,246,213 |
| 2025-04-03 | $253.78 | $255.46 | $249.03 | $249.18 | $249.18 | 1,589,112 |
| 2025-04-02 | $256.94 | $262.85 | $256.94 | $261.90 | $261.90 | 833,209 |
| 2025-04-01 | $258.01 | $260.12 | $255.74 | $259.47 | $259.47 | 1,103,963 |
| 2025-03-31 | $255.03 | $259.76 | $254.04 | $258.62 | $258.62 | 728,880 |
| 2025-03-28 | $260.57 | $260.95 | $256.22 | $257.12 | $257.12 | 562,615 |
| 2025-03-27 | $261.82 | $262.94 | $259.84 | $260.93 | $260.93 | 683,825 |
| 2025-03-26 | $265.08 | $266.23 | $262.58 | $263.35 | $263.35 | 476,726 |
| 2025-03-25 | $265.55 | $265.89 | $263.56 | $264.83 | $264.83 | 445,649 |
| 2025-03-24 | $263.09 | $265.63 | $262.75 | $265.28 | $265.28 | 714,323 |
| 2025-03-21 | $259.49 | $260.67 | $257.61 | $260.35 | $260.35 | 694,425 |
| 2025-03-20 | $260.76 | $262.99 | $260.44 | $261.31 | $261.31 | 1,549,893 |
| 2025-03-19 | $259.51 | $263.54 | $259.44 | $262.01 | $262.01 | 1,398,142 |
| 2025-03-18 | $260.34 | $260.47 | $258.06 | $259.17 | $259.17 | 831,527 |
| 2025-03-17 | $256.93 | $262.10 | $256.93 | $261.12 | $261.12 | 559,482 |
| 2025-03-14 | $254.18 | $257.60 | $253.36 | $257.31 | $257.31 | 1,421,401 |
| 2025-03-13 | $254.84 | $255.22 | $250.69 | $251.87 | $251.87 | 956,981 |
| 2025-03-12 | $257.72 | $258.03 | $253.14 | $254.92 | $254.92 | 1,149,341 |
| 2025-03-11 | $257.71 | $258.12 | $253.67 | $255.36 | $255.36 | 1,353,121 |
| 2025-03-10 | $260.07 | $261.42 | $255.46 | $257.51 | $257.51 | 1,800,874 |
| 2025-03-07 | $260.44 | $263.51 | $257.96 | $262.87 | $262.87 | 761,732 |
| 2025-03-06 | $262.85 | $264.41 | $260.18 | $260.95 | $260.95 | 816,262 |
| 2025-03-05 | $262.93 | $266.32 | $261.40 | $265.78 | $265.78 | 673,298 |
| 2025-03-04 | $265.00 | $267.01 | $260.96 | $262.96 | $262.96 | 878,560 |
| 2025-03-03 | $271.71 | $272.55 | $265.46 | $266.84 | $266.84 | 663,835 |
| 2025-02-28 | $267.31 | $270.63 | $266.13 | $270.51 | $270.51 | 675,826 |
| 2025-02-27 | $270.12 | $270.96 | $266.72 | $266.79 | $266.79 | 626,566 |
| 2025-02-26 | $270.34 | $272.09 | $268.89 | $269.46 | $269.46 | 465,541 |
| 2025-02-25 | $269.94 | $270.85 | $267.22 | $269.47 | $269.47 | 671,965 |
| 2025-02-24 | $271.49 | $271.49 | $268.41 | $270.00 | $270.00 | 526,069 |
| 2025-02-21 | $276.18 | $276.18 | $269.79 | $270.43 | $270.43 | 903,453 |
| 2025-02-20 | $276.56 | $276.94 | $273.63 | $275.76 | $275.76 | 1,214,595 |
| 2025-02-19 | $277.03 | $278.08 | $276.56 | $277.55 | $277.55 | 509,194 |
| 2025-02-18 | $276.71 | $277.62 | $275.91 | $277.57 | $277.57 | 626,778 |
| 2025-02-14 | $276.99 | $277.20 | $275.67 | $275.69 | $275.69 | 552,683 |
| 2025-02-13 | $275.00 | $276.60 | $274.30 | $276.48 | $276.48 | 550,779 |
| 2025-02-12 | $273.42 | $275.46 | $273.00 | $275.03 | $275.03 | 529,419 |
| 2025-02-11 | $276.53 | $276.68 | $275.59 | $276.42 | $276.42 | 505,334 |
| 2025-02-10 | $278.02 | $278.02 | $276.46 | $277.95 | $277.95 | 525,303 |
| 2025-02-07 | $277.92 | $278.75 | $275.99 | $276.31 | $276.31 | 1,252,544 |
| 2025-02-06 | $277.94 | $278.03 | $275.10 | $277.13 | $277.13 | 593,297 |
| 2025-02-05 | $276.01 | $277.34 | $274.58 | $277.27 | $277.27 | 636,689 |
| 2025-02-04 | $274.53 | $275.94 | $274.26 | $275.22 | $275.22 | 476,941 |
| 2025-02-03 | $271.40 | $275.64 | $270.46 | $274.62 | $274.62 | 645,199 |
| 2025-01-31 | $277.77 | $278.73 | $275.28 | $275.61 | $275.61 | 596,539 |
| 2025-01-30 | $276.20 | $278.48 | $275.62 | $277.71 | $277.71 | 511,039 |
| 2025-01-29 | $274.74 | $275.80 | $273.42 | $274.29 | $274.29 | 493,668 |
| 2025-01-28 | $275.14 | $275.84 | $273.54 | $274.89 | $274.89 | 544,230 |
| 2025-01-27 | $274.00 | $275.43 | $273.26 | $274.88 | $274.88 | 706,687 |
| 2025-01-24 | $277.45 | $278.39 | $276.90 | $277.33 | $277.33 | 423,889 |
| 2025-01-23 | $276.45 | $277.61 | $275.50 | $277.44 | $277.44 | 687,901 |
| 2025-01-22 | $278.18 | $278.18 | $276.50 | $276.68 | $276.68 | 577,380 |
| 2025-01-21 | $275.80 | $277.58 | $275.63 | $277.38 | $277.38 | 669,431 |
| 2025-01-17 | $274.09 | $274.81 | $273.14 | $273.82 | $273.82 | 532,797 |
| 2025-01-16 | $269.94 | $272.74 | $269.18 | $272.44 | $272.44 | 577,766 |
| 2025-01-15 | $271.25 | $271.44 | $268.90 | $269.45 | $269.45 | 716,656 |
| 2025-01-14 | $265.68 | $267.41 | $264.84 | $266.72 | $266.72 | 563,031 |
| 2025-01-13 | $261.43 | $264.10 | $260.70 | $264.10 | $264.10 | 813,347 |
| 2025-01-10 | $264.68 | $265.07 | $262.20 | $262.82 | $262.82 | 977,326 |
| 2025-01-08 | $265.45 | $266.44 | $263.58 | $266.39 | $266.39 | 694,265 |
| 2025-01-07 | $268.28 | $268.71 | $264.69 | $265.64 | $265.64 | 620,887 |
| 2025-01-06 | $268.64 | $269.48 | $266.91 | $267.27 | $267.27 | 562,743 |
| 2025-01-03 | $265.20 | $267.35 | $264.00 | $267.07 | $267.07 | 551,237 |
| 2025-01-02 | $265.65 | $266.22 | $262.43 | $263.74 | $263.74 | 653,750 |
| 2024-12-31 | $265.22 | $265.58 | $263.05 | $264.13 | $264.13 | 848,004 |
| 2024-12-30 | $264.90 | $265.27 | $261.83 | $264.16 | $264.16 | 712,359 |
| 2024-12-27 | $267.88 | $268.86 | $265.38 | $266.81 | $266.81 | 634,748 |
| 2024-12-26 | $268.31 | $269.56 | $267.53 | $269.11 | $269.11 | 692,069 |
| 2024-12-24 | $266.96 | $269.12 | $266.48 | $269.06 | $269.06 | 428,763 |
| 2024-12-23 | $266.29 | $266.94 | $264.28 | $266.77 | $266.77 | 691,557 |
| 2024-12-20 | $263.05 | $269.45 | $262.80 | $267.92 | $266.83 | 1,060,971 |
| 2024-12-19 | $266.27 | $267.83 | $263.71 | $263.71 | $262.63 | 966,741 |
| 2024-12-18 | $273.75 | $273.97 | $264.26 | $264.29 | $263.21 | 709,144 |
| 2024-12-17 | $274.85 | $275.23 | $273.22 | $273.54 | $272.42 | 585,531 |
| 2024-12-16 | $276.71 | $277.60 | $275.68 | $275.82 | $274.69 | 486,798 |
| 2024-12-13 | $277.81 | $277.81 | $275.85 | $276.42 | $275.29 | 481,225 |
| 2024-12-12 | $278.66 | $279.01 | $277.43 | $277.51 | $276.38 | 578,137 |
| 2024-12-11 | $279.27 | $279.47 | $278.23 | $278.66 | $277.52 | 416,112 |
| 2024-12-10 | $280.20 | $280.20 | $277.37 | $277.67 | $276.54 | 543,740 |
| 2024-12-09 | $284.15 | $284.15 | $280.36 | $280.44 | $279.30 | 591,867 |
| 2024-12-06 | $284.37 | $284.83 | $283.14 | $283.44 | $283.44 | 385,032 |
| 2024-12-05 | $284.58 | $284.98 | $282.87 | $282.97 | $282.97 | 421,406 |
| 2024-12-04 | $284.16 | $284.35 | $282.95 | $284.35 | $284.35 | 1,219,378 |
| 2024-12-03 | $283.71 | $284.02 | $282.61 | $283.09 | $283.09 | 576,663 |
| 2024-12-02 | $285.03 | $285.13 | $283.02 | $283.59 | $283.59 | 527,077 |
| 2024-11-29 | $284.77 | $285.38 | $284.53 | $284.63 | $284.63 | 226,935 |
| 2024-11-27 | $284.70 | $285.60 | $283.42 | $283.91 | $283.91 | 448,136 |
| 2024-11-26 | $283.56 | $284.33 | $282.89 | $284.03 | $284.03 | 452,602 |
| 2024-11-25 | $284.09 | $285.34 | $283.36 | $283.96 | $283.96 | 577,416 |
| 2024-11-22 | $279.99 | $282.13 | $279.94 | $281.84 | $281.84 | 1,240,528 |
| 2024-11-21 | $277.25 | $279.87 | $275.93 | $279.28 | $279.28 | 665,283 |
| 2024-11-20 | $275.10 | $275.78 | $273.11 | $275.51 | $275.51 | 1,175,087 |
| 2024-11-19 | $271.60 | $274.84 | $271.48 | $274.60 | $274.60 | 918,404 |
| 2024-11-18 | $272.72 | $274.42 | $272.13 | $273.74 | $273.74 | 606,055 |
| 2024-11-15 | $273.36 | $274.12 | $271.70 | $272.32 | $272.32 | 495,781 |
| 2024-11-14 | $276.62 | $276.75 | $273.74 | $273.96 | $273.96 | 582,192 |
| 2024-11-13 | $277.61 | $278.53 | $276.19 | $276.54 | $276.54 | 549,862 |
| 2024-11-12 | $277.97 | $278.57 | $275.77 | $276.77 | $276.77 | 499,547 |
| 2024-11-11 | $277.95 | $279.67 | $277.67 | $278.66 | $278.66 | 496,491 |
| 2024-11-08 | $274.57 | $277.10 | $274.30 | $276.70 | $276.70 | 581,803 |
| 2024-11-07 | $274.58 | $275.26 | $273.58 | $274.59 | $274.59 | 758,818 |
| 2024-11-06 | $273.94 | $273.94 | $270.61 | $273.70 | $273.70 | 837,529 |
| 2024-11-05 | $263.03 | $266.74 | $262.72 | $266.69 | $266.69 | 420,427 |
| 2024-11-04 | $262.31 | $263.93 | $261.82 | $262.58 | $262.58 | 1,322,684 |
| 2024-11-01 | $264.04 | $265.43 | $262.44 | $262.65 | $262.65 | 481,666 |
| 2024-10-31 | $264.99 | $265.57 | $262.70 | $262.71 | $262.71 | 1,116,609 |
| 2024-10-30 | $265.63 | $267.57 | $265.49 | $265.83 | $265.83 | 437,382 |
| 2024-10-29 | $265.76 | $266.94 | $265.11 | $266.06 | $266.06 | 948,442 |
| 2024-10-28 | $266.46 | $267.43 | $266.38 | $266.70 | $266.70 | 402,442 |
| 2024-10-25 | $267.57 | $267.98 | $264.79 | $265.11 | $265.11 | 585,503 |
| 2024-10-24 | $266.81 | $267.33 | $265.46 | $266.18 | $266.18 | 969,471 |
| 2024-10-23 | $265.84 | $267.04 | $264.39 | $265.95 | $265.95 | 763,590 |
| 2024-10-22 | $266.89 | $267.53 | $265.59 | $266.77 | $266.77 | 398,286 |
| 2024-10-21 | $270.02 | $270.40 | $267.61 | $268.42 | $268.42 | 354,081 |
| 2024-10-18 | $270.10 | $270.46 | $268.69 | $270.32 | $270.32 | 309,143 |
| 2024-10-17 | $270.58 | $270.79 | $269.09 | $269.31 | $269.31 | 382,525 |
| 2024-10-16 | $268.49 | $269.94 | $268.15 | $269.74 | $269.74 | 402,359 |
| 2024-10-15 | $268.97 | $270.20 | $267.61 | $267.90 | $267.90 | 473,268 |
| 2024-10-14 | $267.04 | $268.98 | $266.36 | $268.76 | $268.76 | 291,063 |
| 2024-10-11 | $263.93 | $266.84 | $263.57 | $266.65 | $266.65 | 373,289 |
| 2024-10-10 | $263.81 | $264.34 | $262.95 | $263.54 | $263.54 | 627,232 |
| 2024-10-09 | $262.70 | $264.76 | $262.23 | $264.34 | $264.34 | 454,256 |
| 2024-10-08 | $261.95 | $262.93 | $261.45 | $262.58 | $262.58 | 392,239 |
| 2024-10-07 | $262.96 | $262.96 | $260.51 | $261.66 | $261.66 | 518,790 |
| 2024-10-04 | $263.48 | $263.85 | $261.57 | $263.79 | $263.79 | 468,157 |
| 2024-10-03 | $261.76 | $262.34 | $260.64 | $261.50 | $261.50 | 398,974 |
| 2024-10-02 | $261.93 | $262.97 | $261.01 | $262.43 | $262.43 | 444,602 |
| 2024-10-01 | $263.75 | $263.87 | $261.03 | $262.44 | $262.44 | 571,257 |
| 2024-09-30 | $262.86 | $263.92 | $261.32 | $263.83 | $263.83 | 550,973 |
| 2024-09-27 | $263.40 | $264.44 | $262.79 | $263.14 | $263.14 | 479,603 |
| 2024-09-26 | $262.64 | $263.08 | $261.69 | $262.37 | $262.37 | 398,274 |
| 2024-09-25 | $263.90 | $263.97 | $261.40 | $261.90 | $260.96 | 443,501 |
| 2024-09-24 | $263.69 | $263.76 | $262.71 | $263.47 | $262.52 | 411,663 |
| 2024-09-23 | $262.34 | $263.08 | $261.83 | $263.02 | $262.07 | 684,934 |
| 2024-09-20 | $261.45 | $261.63 | $259.94 | $261.63 | $261.63 | 311,708 |
| 2024-09-19 | $262.99 | $262.99 | $260.62 | $261.97 | $261.97 | 471,532 |
| 2024-09-18 | $259.43 | $261.92 | $258.27 | $258.52 | $258.52 | 508,600 |
| 2024-09-17 | $259.34 | $260.68 | $258.53 | $259.38 | $259.38 | 534,525 |
| 2024-09-16 | $257.82 | $259.24 | $257.31 | $258.72 | $258.72 | 431,329 |
| 2024-09-13 | $255.60 | $257.60 | $255.60 | $257.12 | $257.12 | 454,226 |
| 2024-09-12 | $253.16 | $254.80 | $251.70 | $254.65 | $254.65 | 370,586 |
| 2024-09-11 | $251.69 | $253.16 | $247.40 | $252.90 | $252.90 | 440,767 |
| 2024-09-10 | $252.07 | $252.25 | $250.16 | $252.07 | $252.07 | 374,841 |
| 2024-09-09 | $250.66 | $252.90 | $250.45 | $251.76 | $251.76 | 421,679 |
| 2024-09-06 | $252.25 | $253.47 | $248.62 | $249.03 | $249.03 | 471,163 |
| 2024-09-05 | $253.27 | $253.69 | $250.74 | $251.94 | $251.94 | 468,757 |
| 2024-09-04 | $253.36 | $254.76 | $252.55 | $253.36 | $253.36 | 374,859 |
| 2024-09-03 | $256.73 | $257.48 | $252.96 | $253.87 | $253.87 | 478,770 |
| 2024-08-30 | $257.28 | $258.29 | $255.27 | $258.20 | $258.20 | 318,027 |
| 2024-08-29 | $256.34 | $257.92 | $254.97 | $256.12 | $256.12 | 361,381 |
| 2024-08-28 | $255.80 | $256.50 | $254.02 | $255.13 | $255.13 | 366,776 |
| 2024-08-27 | $255.39 | $256.32 | $255.09 | $256.17 | $256.17 | 446,994 |
| 2024-08-26 | $257.36 | $258.07 | $255.92 | $256.17 | $256.17 | 678,546 |
| 2024-08-23 | $254.75 | $257.01 | $254.16 | $256.54 | $256.54 | 461,061 |
| 2024-08-22 | $254.54 | $255.09 | $252.86 | $253.36 | $253.36 | 336,326 |
| 2024-08-21 | $252.91 | $254.30 | $252.42 | $254.24 | $254.24 | 367,213 |
| 2024-08-20 | $253.02 | $253.19 | $251.46 | $251.84 | $251.84 | 397,689 |
| 2024-08-19 | $251.41 | $253.14 | $251.22 | $253.06 | $253.06 | 395,292 |
| 2024-08-16 | $250.00 | $251.19 | $249.75 | $251.15 | $251.15 | 369,126 |
| 2024-08-15 | $249.17 | $250.63 | $248.70 | $250.36 | $250.36 | 470,791 |
| 2024-08-14 | $246.69 | $247.47 | $246.03 | $246.90 | $246.90 | 527,150 |
| 2024-08-13 | $244.48 | $246.60 | $244.11 | $246.26 | $246.26 | 912,267 |
| 2024-08-12 | $244.68 | $244.81 | $243.03 | $243.52 | $243.52 | 743,486 |
| 2024-08-09 | $244.21 | $245.18 | $242.19 | $244.66 | $244.66 | 379,417 |
| 2024-08-08 | $240.57 | $244.22 | $240.27 | $244.06 | $244.06 | 563,178 |
| 2024-08-07 | $243.24 | $244.68 | $238.96 | $239.13 | $239.13 | 462,814 |
| 2024-08-06 | $239.52 | $244.03 | $238.66 | $240.88 | $240.88 | 611,331 |
| 2024-08-05 | $236.07 | $240.67 | $235.64 | $237.84 | $237.84 | 818,767 |
| 2024-08-02 | $245.99 | $245.99 | $240.93 | $243.65 | $243.65 | 689,920 |
| 2024-08-01 | $251.83 | $252.95 | $246.75 | $248.22 | $248.22 | 1,610,630 |
| 2024-07-31 | $252.74 | $254.09 | $251.09 | $251.88 | $251.88 | 392,258 |
| 2024-07-30 | $250.28 | $251.50 | $249.04 | $250.17 | $250.17 | 447,640 |
| 2024-07-29 | $249.98 | $250.03 | $248.36 | $249.34 | $249.34 | 399,925 |
| 2024-07-26 | $247.43 | $249.86 | $247.04 | $249.09 | $249.09 | 361,605 |
| 2024-07-25 | $245.73 | $249.80 | $245.39 | $246.13 | $246.13 | 494,723 |
| 2024-07-24 | $248.86 | $249.53 | $245.61 | $245.81 | $245.81 | 483,331 |
| 2024-07-23 | $250.32 | $251.09 | $249.59 | $249.66 | $249.66 | 1,381,792 |
| 2024-07-22 | $249.56 | $250.86 | $247.65 | $250.81 | $250.81 | 456,977 |
| 2024-07-19 | $249.79 | $250.09 | $247.56 | $248.11 | $248.11 | 504,825 |
| 2024-07-18 | $251.19 | $253.69 | $248.88 | $249.39 | $249.39 | 1,215,741 |
| 2024-07-17 | $251.75 | $253.29 | $250.92 | $251.00 | $251.00 | 831,444 |
| 2024-07-16 | $249.92 | $253.48 | $249.67 | $253.43 | $253.43 | 607,229 |
| 2024-07-15 | $249.06 | $250.40 | $248.38 | $249.04 | $249.04 | 375,674 |
| 2024-07-12 | $247.51 | $249.88 | $247.40 | $248.72 | $248.72 | 594,832 |
| 2024-07-11 | $244.88 | $246.98 | $244.80 | $246.45 | $246.45 | 477,067 |
| 2024-07-10 | $242.40 | $243.71 | $241.54 | $243.49 | $243.49 | 487,645 |
| 2024-07-09 | $242.25 | $242.89 | $241.40 | $241.54 | $241.54 | 474,650 |
| 2024-07-08 | $242.23 | $243.03 | $241.52 | $242.14 | $242.14 | 495,936 |
| 2024-07-05 | $241.72 | $241.87 | $240.09 | $241.67 | $241.67 | 445,293 |
| 2024-07-03 | $241.66 | $242.59 | $241.30 | $241.56 | $241.56 | 464,302 |
| 2024-07-02 | $240.08 | $241.40 | $239.99 | $241.34 | $241.34 | 634,634 |
| 2024-07-01 | $242.93 | $243.19 | $239.90 | $240.24 | $240.24 | 571,368 |
| 2024-06-28 | $242.91 | $243.97 | $241.01 | $242.10 | $242.10 | 409,975 |
| 2024-06-27 | $241.48 | $242.26 | $240.92 | $242.26 | $242.26 | 405,277 |
| 2024-06-26 | $242.77 | $242.77 | $241.76 | $242.27 | $241.34 | 407,230 |
| 2024-06-25 | $245.29 | $245.29 | $243.07 | $243.87 | $242.94 | 488,764 |
| 2024-06-24 | $244.70 | $246.33 | $244.09 | $244.96 | $244.02 | 695,558 |
| 2024-06-21 | $244.03 | $244.13 | $242.32 | $243.75 | $242.82 | 348,408 |
| 2024-06-20 | $244.28 | $244.72 | $243.31 | $244.02 | $243.09 | 477,261 |
| 2024-06-18 | $243.44 | $244.27 | $243.17 | $244.07 | $243.14 | 582,801 |
| 2024-06-17 | $241.15 | $243.57 | $240.45 | $243.17 | $242.24 | 699,025 |
| 2024-06-14 | $241.97 | $242.19 | $239.91 | $241.69 | $240.77 | 347,379 |
| 2024-06-13 | $243.90 | $244.00 | $242.03 | $243.49 | $242.56 | 394,862 |
| 2024-06-12 | $245.20 | $245.87 | $243.63 | $244.17 | $243.24 | 409,173 |
| 2024-06-11 | $242.09 | $242.69 | $240.66 | $242.43 | $241.50 | 471,205 |
| 2024-06-10 | $241.41 | $243.43 | $240.89 | $243.17 | $242.24 | 326,930 |
| 2024-06-07 | $241.99 | $243.61 | $241.46 | $242.07 | $241.15 | 509,465 |
| 2024-06-06 | $243.80 | $244.44 | $242.73 | $243.28 | $242.35 | 359,995 |
| 2024-06-05 | $243.20 | $244.22 | $241.90 | $243.94 | $243.01 | 436,160 |
| 2024-06-04 | $241.98 | $242.90 | $241.24 | $242.25 | $241.32 | 451,375 |
| 2024-06-03 | $245.03 | $245.09 | $240.77 | $242.90 | $241.97 | 593,235 |
| 2024-05-31 | $243.11 | $244.67 | $240.84 | $244.60 | $244.60 | 426,252 |
| 2024-05-30 | $241.79 | $242.96 | $241.43 | $242.48 | $242.48 | 342,063 |
| 2024-05-29 | $242.30 | $242.30 | $241.24 | $241.35 | $241.35 | 362,763 |
| 2024-05-28 | $246.71 | $246.88 | $243.75 | $244.51 | $244.51 | 357,345 |
| 2024-05-24 | $245.89 | $246.88 | $245.22 | $246.60 | $246.60 | 339,150 |
| 2024-05-23 | $249.02 | $249.02 | $244.28 | $244.53 | $244.53 | 329,119 |
| 2024-05-22 | $248.44 | $249.09 | $247.24 | $247.98 | $247.98 | 294,842 |
| 2024-05-21 | $248.53 | $248.81 | $247.92 | $248.65 | $248.65 | 335,685 |
| 2024-05-20 | $248.96 | $249.43 | $248.39 | $248.87 | $248.87 | 377,939 |
| 2024-05-17 | $248.69 | $248.80 | $247.76 | $248.71 | $248.71 | 688,811 |
| 2024-05-16 | $248.80 | $249.38 | $248.18 | $248.23 | $248.23 | 391,109 |
| 2024-05-15 | $248.02 | $249.15 | $247.62 | $248.98 | $248.98 | 509,305 |
| 2024-05-14 | $246.02 | $246.80 | $245.30 | $246.21 | $246.21 | 718,339 |
| 2024-05-13 | $246.66 | $247.28 | $245.13 | $245.22 | $245.22 | 495,169 |
| 2024-05-10 | $246.37 | $246.54 | $245.41 | $245.74 | $245.74 | 318,022 |
| 2024-05-09 | $243.71 | $245.44 | $243.44 | $245.41 | $245.41 | 426,042 |
| 2024-05-08 | $243.06 | $243.81 | $242.85 | $243.59 | $243.59 | 308,269 |
| 2024-05-07 | $243.81 | $244.63 | $243.66 | $243.98 | $243.98 | 348,202 |
| 2024-05-06 | $242.76 | $243.64 | $242.01 | $243.64 | $243.64 | 761,836 |
| 2024-05-03 | $242.00 | $242.24 | $240.15 | $241.12 | $241.12 | 755,175 |
| 2024-05-02 | $239.35 | $240.23 | $236.81 | $239.64 | $239.64 | 743,772 |
| 2024-05-01 | $237.45 | $241.09 | $236.73 | $237.65 | $237.65 | 548,834 |
| 2024-04-30 | $240.82 | $241.09 | $238.00 | $238.06 | $238.06 | 498,468 |
| 2024-04-29 | $241.23 | $242.21 | $240.89 | $241.85 | $241.85 | 326,169 |
| 2024-04-26 | $239.93 | $241.24 | $239.66 | $240.39 | $240.39 | 369,126 |
| 2024-04-25 | $238.12 | $240.39 | $236.49 | $239.82 | $239.82 | 367,296 |
| 2024-04-24 | $239.43 | $240.40 | $238.25 | $239.49 | $239.49 | 426,035 |
| 2024-04-23 | $237.33 | $239.78 | $237.11 | $238.89 | $238.89 | 546,348 |
| 2024-04-22 | $235.94 | $238.02 | $234.50 | $236.89 | $236.89 | 614,873 |
| 2024-04-19 | $235.34 | $236.55 | $234.18 | $234.99 | $234.99 | 459,081 |
| 2024-04-18 | $236.09 | $237.36 | $234.52 | $235.12 | $235.12 | 624,779 |
| 2024-04-17 | $237.23 | $237.25 | $234.65 | $235.36 | $235.36 | 698,746 |
| 2024-04-16 | $236.83 | $237.09 | $235.00 | $235.99 | $235.99 | 575,377 |
| 2024-04-15 | $242.27 | $242.75 | $236.44 | $237.15 | $237.15 | 1,592,261 |
| 2024-04-12 | $242.34 | $242.85 | $239.24 | $239.94 | $239.94 | 578,960 |
| 2024-04-11 | $244.31 | $244.92 | $242.16 | $243.69 | $243.69 | 405,063 |
| 2024-04-10 | $243.43 | $245.03 | $242.74 | $243.71 | $243.71 | 599,234 |
| 2024-04-09 | $247.85 | $248.21 | $245.33 | $247.39 | $247.39 | 674,989 |
| 2024-04-08 | $246.71 | $247.58 | $246.19 | $246.83 | $246.83 | 835,993 |
| 2024-04-05 | $244.03 | $246.55 | $244.00 | $245.90 | $245.90 | 685,503 |
| 2024-04-04 | $248.51 | $249.02 | $243.47 | $243.77 | $243.77 | 959,857 |
| 2024-04-03 | $245.30 | $246.99 | $245.30 | $246.72 | $246.72 | 1,007,208 |
| 2024-04-02 | $246.46 | $246.88 | $245.21 | $245.85 | $245.85 | 906,719 |
| 2024-04-01 | $250.09 | $250.09 | $247.95 | $248.24 | $248.24 | 602,919 |
| 2024-03-28 | $249.56 | $250.41 | $249.49 | $249.86 | $249.86 | 459,837 |
| 2024-03-27 | $247.36 | $249.30 | $247.14 | $249.30 | $249.30 | 549,273 |
| 2024-03-26 | $246.87 | $246.97 | $245.56 | $245.74 | $245.74 | 696,177 |
| 2024-03-25 | $245.95 | $246.52 | $245.72 | $245.83 | $245.83 | 516,199 |
| 2024-03-22 | $247.44 | $247.65 | $245.74 | $245.85 | $245.85 | 444,150 |
| 2024-03-21 | $246.87 | $248.17 | $246.60 | $247.32 | $247.32 | 544,554 |
| 2024-03-20 | $244.11 | $246.78 | $243.77 | $246.51 | $245.54 | 500,455 |
| 2024-03-19 | $242.32 | $244.32 | $242.23 | $244.23 | $243.27 | 603,136 |
| 2024-03-18 | $243.06 | $243.67 | $242.31 | $242.83 | $241.88 | 397,070 |
| 2024-03-15 | $241.32 | $243.22 | $240.94 | $242.35 | $241.40 | 576,062 |
| 2024-03-14 | $244.94 | $245.05 | $240.93 | $242.61 | $241.66 | 777,490 |
| 2024-03-13 | $245.26 | $245.98 | $244.25 | $244.96 | $244.00 | 364,981 |
| 2024-03-12 | $244.84 | $245.50 | $243.71 | $245.24 | $244.28 | 453,084 |
| 2024-03-11 | $243.78 | $244.70 | $242.89 | $244.61 | $243.65 | 581,524 |
| 2024-03-08 | $245.70 | $246.52 | $243.95 | $244.42 | $243.46 | 598,392 |
| 2024-03-07 | $244.49 | $245.53 | $244.24 | $245.24 | $244.28 | 1,568,574 |
| 2024-03-06 | $242.98 | $243.71 | $242.20 | $243.07 | $242.12 | 691,862 |
| 2024-03-05 | $242.42 | $243.18 | $240.14 | $241.04 | $240.09 | 814,814 |
| 2024-03-04 | $242.45 | $243.67 | $242.08 | $243.06 | $242.11 | 619,411 |
| 2024-03-01 | $240.88 | $242.28 | $239.52 | $242.19 | $241.24 | 524,248 |
| 2024-02-29 | $240.51 | $241.00 | $239.08 | $240.56 | $239.62 | 639,987 |
| 2024-02-28 | $238.26 | $239.71 | $238.00 | $239.20 | $238.26 | 490,766 |
| 2024-02-27 | $238.76 | $239.02 | $238.18 | $238.90 | $237.96 | 424,371 |
| 2024-02-26 | $238.33 | $239.02 | $237.59 | $237.72 | $236.79 | 556,323 |
| 2024-02-23 | $238.00 | $238.86 | $237.71 | $238.17 | $237.24 | 614,274 |
| 2024-02-22 | $236.56 | $238.27 | $235.99 | $237.70 | $236.77 | 1,051,125 |
| 2024-02-21 | $233.83 | $234.99 | $233.42 | $234.91 | $233.99 | 433,027 |
| 2024-02-20 | $234.49 | $234.99 | $233.99 | $234.67 | $233.75 | 582,395 |
| 2024-02-16 | $236.18 | $237.34 | $235.39 | $235.64 | $234.72 | 510,045 |
| 2024-02-15 | $234.90 | $237.11 | $234.90 | $236.88 | $235.95 | 618,136 |
| 2024-02-14 | $232.92 | $234.38 | $232.23 | $234.22 | $233.30 | 559,815 |
| 2024-02-13 | $231.54 | $232.12 | $229.47 | $231.12 | $230.21 | 741,715 |
| 2024-02-12 | $234.44 | $236.28 | $234.39 | $235.43 | $234.51 | 634,759 |
| 2024-02-09 | $234.08 | $234.59 | $233.22 | $234.39 | $233.47 | 822,369 |
| 2024-02-08 | $233.17 | $233.95 | $232.69 | $233.77 | $232.85 | 477,477 |
| 2024-02-07 | $232.82 | $233.65 | $231.57 | $232.86 | $231.95 | 464,067 |
| 2024-02-06 | $230.33 | $231.83 | $230.01 | $231.80 | $230.89 | 777,092 |
| 2024-02-05 | $230.88 | $230.89 | $228.72 | $229.85 | $228.95 | 638,075 |
| 2024-02-02 | $231.29 | $233.09 | $229.62 | $232.15 | $231.24 | 737,449 |
| 2024-02-01 | $229.83 | $232.11 | $228.17 | $232.11 | $231.20 | 676,276 |
| 2024-01-31 | $232.01 | $232.52 | $228.99 | $229.18 | $228.28 | 714,388 |
| 2024-01-30 | $232.06 | $232.92 | $231.70 | $232.38 | $231.47 | 499,810 |
| 2024-01-29 | $230.65 | $232.61 | $230.35 | $232.60 | $231.69 | 590,211 |
| 2024-01-26 | $231.09 | $231.73 | $230.42 | $230.70 | $229.80 | 481,294 |
| 2024-01-25 | $230.92 | $231.21 | $229.52 | $230.88 | $229.97 | 549,178 |
| 2024-01-24 | $231.89 | $232.00 | $228.82 | $228.88 | $227.98 | 532,435 |
| 2024-01-23 | $231.42 | $231.59 | $229.68 | $230.44 | $229.54 | 666,091 |
| 2024-01-22 | $229.76 | $231.54 | $229.76 | $230.68 | $229.78 | 650,783 |
| 2024-01-19 | $227.90 | $229.34 | $226.37 | $228.92 | $228.02 | 657,464 |
| 2024-01-18 | $226.57 | $227.42 | $225.05 | $227.18 | $226.29 | 539,424 |
| 2024-01-17 | $225.86 | $227.02 | $224.86 | $225.86 | $224.97 | 710,493 |
| 2024-01-16 | $228.09 | $228.57 | $227.01 | $227.77 | $226.88 | 759,422 |
| 2024-01-12 | $230.76 | $231.40 | $228.82 | $229.43 | $229.43 | 462,033 |
| 2024-01-11 | $230.26 | $230.60 | $227.96 | $229.81 | $229.81 | 782,974 |
| 2024-01-10 | $230.02 | $231.02 | $229.26 | $230.57 | $230.57 | 579,005 |
| 2024-01-09 | $229.47 | $230.62 | $229.02 | $229.84 | $229.84 | 957,901 |
| 2024-01-08 | $228.50 | $231.15 | $227.88 | $231.02 | $231.02 | 932,574 |
| 2024-01-05 | $227.00 | $229.50 | $226.85 | $228.12 | $228.12 | 535,283 |
| 2024-01-04 | $227.68 | $229.19 | $227.38 | $227.70 | $227.70 | 963,268 |
| 2024-01-03 | $229.69 | $229.69 | $227.57 | $227.68 | $227.68 | 806,709 |
| 2024-01-02 | $231.19 | $232.46 | $230.54 | $231.32 | $231.32 | 793,101 |
| 2023-12-29 | $233.66 | $234.03 | $231.99 | $232.64 | $232.64 | 703,457 |
| 2023-12-28 | $233.34 | $234.05 | $233.29 | $233.95 | $233.95 | 732,599 |
| 2023-12-27 | $233.48 | $233.73 | $232.65 | $233.69 | $233.69 | 727,797 |
| 2023-12-26 | $231.97 | $233.68 | $231.69 | $233.09 | $233.09 | 627,512 |
| 2023-12-22 | $231.46 | $232.24 | $230.44 | $231.58 | $231.58 | 593,051 |
| 2023-12-21 | $229.66 | $230.65 | $228.55 | $230.60 | $230.60 | 919,879 |
| 2023-12-20 | $232.13 | $233.08 | $228.66 | $228.70 | $227.53 | 671,084 |
| 2023-12-19 | $231.61 | $232.84 | $231.43 | $232.71 | $231.52 | 823,987 |
| 2023-12-18 | $231.43 | $231.43 | $230.19 | $230.65 | $229.47 | 823,155 |
| 2023-12-15 | $231.91 | $231.91 | $229.80 | $230.38 | $229.20 | 703,421 |
| 2023-12-14 | $231.02 | $233.14 | $231.01 | $232.03 | $230.85 | 950,869 |
| 2023-12-13 | $224.10 | $229.06 | $223.80 | $228.80 | $227.63 | 765,207 |
| 2023-12-12 | $223.50 | $224.43 | $222.40 | $224.03 | $222.89 | 623,689 |
| 2023-12-11 | $221.41 | $223.44 | $221.41 | $223.42 | $222.28 | 671,915 |
| 2023-12-08 | $220.40 | $221.81 | $220.17 | $221.25 | $220.12 | 622,437 |
| 2023-12-07 | $220.01 | $220.58 | $219.38 | $220.39 | $219.26 | 594,253 |
| 2023-12-06 | $220.58 | $221.75 | $219.25 | $219.51 | $218.39 | 660,167 |
| 2023-12-05 | $220.64 | $220.90 | $219.02 | $219.71 | $218.59 | 716,023 |
| 2023-12-04 | $220.38 | $222.36 | $220.38 | $221.63 | $220.50 | 689,909 |
| 2023-12-01 | $218.10 | $221.91 | $217.78 | $221.85 | $220.72 | 1,030,362 |
| 2023-11-30 | $217.04 | $218.35 | $216.46 | $218.26 | $217.15 | 672,759 |
| 2023-11-29 | $217.00 | $218.31 | $216.33 | $216.67 | $215.56 | 625,013 |
| 2023-11-28 | $215.48 | $216.93 | $215.35 | $215.66 | $214.56 | 594,963 |
| 2023-11-27 | $215.70 | $216.42 | $215.22 | $216.02 | $214.92 | 753,367 |
| 2023-11-24 | $215.40 | $216.55 | $215.34 | $216.52 | $216.52 | 190,704 |
| 2023-11-22 | $215.56 | $216.20 | $214.89 | $215.63 | $215.63 | 718,200 |
| 2023-11-21 | $214.73 | $215.08 | $214.20 | $214.67 | $214.67 | 607,318 |
| 2023-11-20 | $213.69 | $215.53 | $213.23 | $215.02 | $215.02 | 583,318 |
| 2023-11-17 | $213.92 | $214.28 | $213.27 | $214.06 | $214.06 | 666,698 |
| 2023-11-16 | $213.59 | $214.22 | $212.28 | $212.85 | $212.85 | 723,109 |
| 2023-11-15 | $213.31 | $215.42 | $213.31 | $213.71 | $213.71 | 660,156 |
| 2023-11-14 | $210.40 | $213.69 | $210.40 | $213.07 | $213.07 | 836,294 |
| 2023-11-13 | $206.02 | $207.05 | $205.66 | $206.48 | $206.48 | 617,688 |
| 2023-11-10 | $204.80 | $206.98 | $204.14 | $206.88 | $206.88 | 458,235 |
| 2023-11-09 | $207.24 | $207.24 | $204.25 | $204.46 | $204.46 | 626,865 |
| 2023-11-08 | $206.83 | $207.06 | $205.25 | $206.16 | $206.16 | 598,194 |
| 2023-11-07 | $206.32 | $207.11 | $205.61 | $206.59 | $206.59 | 628,088 |
| 2023-11-06 | $207.76 | $208.10 | $205.45 | $206.21 | $206.21 | 720,922 |
| 2023-11-03 | $206.13 | $208.74 | $206.13 | $207.80 | $207.80 | 673,354 |
| 2023-11-02 | $201.53 | $204.14 | $201.53 | $203.94 | $203.94 | 673,505 |
| 2023-11-01 | $198.39 | $199.50 | $197.25 | $199.22 | $199.22 | 1,065,916 |
| 2023-10-31 | $197.19 | $198.65 | $196.48 | $198.41 | $198.41 | 954,193 |
| 2023-10-30 | $196.66 | $197.46 | $194.80 | $196.42 | $196.42 | 1,730,775 |
| 2023-10-27 | $198.21 | $198.28 | $195.16 | $195.66 | $195.66 | 838,035 |
| 2023-10-26 | $198.19 | $199.28 | $197.14 | $197.60 | $197.60 | 934,997 |
| 2023-10-25 | $199.60 | $200.15 | $197.83 | $198.04 | $198.04 | 835,372 |
| 2023-10-24 | $200.89 | $201.88 | $199.88 | $200.89 | $200.89 | 680,207 |
| 2023-10-23 | $199.97 | $201.84 | $199.00 | $199.63 | $199.63 | 646,005 |
| 2023-10-20 | $203.50 | $203.69 | $200.77 | $200.87 | $200.87 | 697,170 |
| 2023-10-19 | $206.40 | $207.20 | $203.24 | $203.61 | $203.61 | 499,423 |
| 2023-10-18 | $209.13 | $209.40 | $206.19 | $206.41 | $206.41 | 601,947 |
| 2023-10-17 | $207.84 | $211.52 | $207.84 | $210.24 | $210.24 | 876,172 |
| 2023-10-16 | $207.89 | $209.67 | $207.01 | $209.23 | $209.23 | 495,817 |
| 2023-10-13 | $208.33 | $208.65 | $205.82 | $206.62 | $206.62 | 466,248 |
| 2023-10-12 | $210.62 | $210.62 | $206.40 | $207.55 | $207.55 | 484,763 |
| 2023-10-11 | $210.16 | $210.71 | $208.72 | $210.28 | $210.28 | 467,672 |
| 2023-10-10 | $208.47 | $210.98 | $208.42 | $209.70 | $209.70 | 709,811 |
| 2023-10-09 | $205.16 | $208.39 | $205.16 | $208.06 | $208.06 | 460,746 |
| 2023-10-06 | $202.89 | $207.44 | $202.29 | $206.42 | $206.42 | 502,594 |
| 2023-10-05 | $204.27 | $204.76 | $202.55 | $204.06 | $204.06 | 528,862 |
| 2023-10-04 | $203.59 | $204.76 | $201.81 | $204.55 | $204.55 | 809,826 |
| 2023-10-03 | $204.80 | $205.37 | $202.23 | $202.94 | $202.94 | 1,134,441 |
| 2023-10-02 | $207.96 | $208.10 | $204.75 | $205.80 | $205.80 | 748,872 |
| 2023-09-29 | $210.59 | $210.73 | $207.79 | $208.24 | $208.24 | 598,926 |
| 2023-09-28 | $207.62 | $209.88 | $206.81 | $208.86 | $208.86 | 508,934 |
| 2023-09-27 | $207.84 | $208.31 | $205.80 | $207.29 | $207.29 | 596,149 |
| 2023-09-26 | $208.60 | $209.04 | $206.38 | $206.60 | $206.60 | 687,465 |
| 2023-09-25 | $208.17 | $209.64 | $208.10 | $209.58 | $209.58 | 604,102 |
| 2023-09-22 | $209.91 | $210.32 | $208.84 | $209.01 | $209.01 | 499,766 |
| 2023-09-21 | $212.45 | $212.58 | $209.34 | $209.39 | $209.39 | 848,576 |
| 2023-09-20 | $215.99 | $216.76 | $214.11 | $214.17 | $213.38 | 648,482 |
| 2023-09-19 | $215.55 | $215.75 | $214.07 | $215.06 | $214.26 | 621,864 |
| 2023-09-18 | $215.83 | $216.27 | $214.92 | $215.55 | $215.55 | 573,180 |
| 2023-09-15 | $217.23 | $217.41 | $215.71 | $216.05 | $216.05 | 476,111 |
| 2023-09-14 | $217.36 | $218.14 | $216.61 | $217.92 | $217.92 | 431,079 |
| 2023-09-13 | $217.06 | $217.12 | $215.14 | $215.79 | $215.79 | 481,058 |
| 2023-09-12 | $217.02 | $218.06 | $216.75 | $216.96 | $216.96 | 478,041 |
| 2023-09-11 | $218.00 | $218.33 | $217.05 | $217.38 | $217.38 | 424,873 |
| 2023-09-08 | $217.43 | $217.78 | $216.62 | $216.94 | $216.94 | 358,197 |
| 2023-09-07 | $217.04 | $217.57 | $216.03 | $217.20 | $217.20 | 318,616 |
| 2023-09-06 | $218.34 | $218.76 | $216.85 | $218.14 | $218.14 | 494,210 |
| 2023-09-05 | $220.23 | $220.50 | $218.31 | $218.38 | $218.38 | 507,486 |
| 2023-09-01 | $221.20 | $221.83 | $220.23 | $220.78 | $220.78 | 559,565 |
| 2023-08-31 | $220.94 | $220.98 | $219.68 | $219.69 | $219.69 | 431,681 |
| 2023-08-30 | $219.35 | $220.68 | $219.17 | $220.43 | $220.43 | 579,409 |
| 2023-08-29 | $216.64 | $219.45 | $216.19 | $219.43 | $219.43 | 549,112 |
| 2023-08-28 | $216.04 | $217.25 | $215.94 | $216.58 | $216.58 | 583,842 |
| 2023-08-25 | $214.77 | $215.80 | $212.93 | $215.10 | $215.10 | 737,299 |
| 2023-08-24 | $216.21 | $217.34 | $213.86 | $213.93 | $213.93 | 481,975 |
| 2023-08-23 | $214.63 | $216.47 | $214.21 | $216.28 | $216.28 | 545,333 |
| 2023-08-22 | $215.24 | $215.52 | $214.01 | $214.27 | $214.27 | 626,762 |
| 2023-08-21 | $214.97 | $215.44 | $213.20 | $214.71 | $214.71 | 632,768 |
| 2023-08-18 | $213.00 | $215.14 | $212.43 | $214.73 | $214.73 | 660,310 |
| 2023-08-17 | $217.30 | $217.30 | $214.12 | $214.12 | $214.12 | 928,682 |
| 2023-08-16 | $217.83 | $218.50 | $216.31 | $216.31 | $216.31 | 637,791 |
| 2023-08-15 | $219.76 | $219.76 | $217.78 | $218.01 | $218.01 | 617,810 |
| 2023-08-14 | $220.03 | $220.96 | $219.52 | $220.91 | $220.91 | 503,567 |
| 2023-08-11 | $220.09 | $221.37 | $219.96 | $220.73 | $220.73 | 439,950 |
| 2023-08-10 | $222.55 | $223.85 | $220.32 | $220.92 | $220.92 | 820,258 |
| 2023-08-09 | $222.46 | $222.85 | $221.01 | $221.48 | $221.48 | 464,123 |
| 2023-08-08 | $221.71 | $222.54 | $220.22 | $222.28 | $222.28 | 614,114 |
| 2023-08-07 | $223.29 | $224.07 | $222.69 | $223.97 | $223.97 | 427,461 |
| 2023-08-04 | $224.20 | $225.02 | $222.06 | $222.33 | $222.33 | 483,583 |
| 2023-08-03 | $223.56 | $224.42 | $222.68 | $223.74 | $223.74 | 543,978 |
| 2023-08-02 | $225.38 | $225.80 | $224.12 | $224.57 | $224.57 | 643,135 |
| 2023-08-01 | $226.76 | $227.42 | $226.32 | $227.15 | $227.15 | 650,969 |
| 2023-07-31 | $227.62 | $228.42 | $227.17 | $227.92 | $227.92 | 545,961 |
| 2023-07-28 | $228.01 | $228.01 | $225.87 | $226.87 | $226.87 | 590,914 |
| 2023-07-27 | $229.26 | $229.34 | $225.08 | $225.53 | $225.53 | 616,657 |
| 2023-07-26 | $227.33 | $228.63 | $227.18 | $228.12 | $228.12 | 432,102 |
| 2023-07-25 | $227.12 | $228.64 | $226.97 | $228.00 | $228.00 | 437,317 |
| 2023-07-24 | $227.69 | $228.16 | $226.66 | $227.32 | $227.32 | 339,520 |
| 2023-07-21 | $227.97 | $228.07 | $226.82 | $227.25 | $227.25 | 632,985 |
| 2023-07-20 | $227.44 | $227.72 | $226.35 | $226.97 | $226.97 | 529,006 |
| 2023-07-19 | $228.05 | $228.84 | $227.43 | $228.23 | $228.23 | 662,646 |
| 2023-07-18 | $226.39 | $227.75 | $226.14 | $227.56 | $227.56 | 550,711 |
| 2023-07-17 | $224.65 | $226.79 | $224.07 | $226.14 | $226.14 | 528,747 |
| 2023-07-14 | $226.60 | $226.60 | $224.41 | $224.92 | $224.92 | 605,328 |
| 2023-07-13 | $225.83 | $226.78 | $225.19 | $226.52 | $226.52 | 441,611 |
| 2023-07-12 | $226.01 | $226.10 | $224.67 | $224.98 | $224.98 | 540,780 |
| 2023-07-11 | $221.70 | $224.18 | $221.70 | $223.90 | $223.90 | 607,852 |
| 2023-07-10 | $218.60 | $221.16 | $218.50 | $221.14 | $221.14 | 402,457 |
| 2023-07-07 | $217.66 | $220.56 | $217.57 | $218.85 | $218.85 | 365,957 |
| 2023-07-06 | $217.91 | $218.11 | $216.07 | $217.90 | $217.90 | 521,045 |
| 2023-07-05 | $219.88 | $220.31 | $218.84 | $219.83 | $219.83 | 504,310 |
| 2023-07-03 | $219.90 | $220.94 | $219.39 | $220.90 | $220.90 | 247,453 |
| 2023-06-30 | $219.78 | $220.68 | $219.41 | $220.16 | $220.16 | 461,904 |
| 2023-06-29 | $216.74 | $218.08 | $216.15 | $218.07 | $218.07 | 488,623 |
| 2023-06-28 | $216.37 | $217.07 | $215.55 | $216.67 | $216.67 | 593,948 |
| 2023-06-27 | $214.09 | $216.87 | $213.62 | $216.55 | $216.55 | 549,259 |
| 2023-06-26 | $212.31 | $214.04 | $212.15 | $213.45 | $213.45 | 370,103 |
| 2023-06-23 | $212.36 | $213.03 | $211.82 | $212.14 | $212.14 | 413,290 |
| 2023-06-22 | $215.30 | $215.30 | $213.80 | $214.84 | $214.02 | 515,430 |
| 2023-06-21 | $215.28 | $216.32 | $214.66 | $215.62 | $214.80 | 535,736 |
| 2023-06-20 | $216.39 | $216.58 | $214.90 | $215.85 | $215.03 | 525,808 |
| 2023-06-16 | $219.30 | $219.57 | $217.33 | $217.67 | $216.84 | 714,361 |
| 2023-06-15 | $214.99 | $218.56 | $214.92 | $218.23 | $217.40 | 701,940 |
| 2023-06-14 | $216.45 | $217.21 | $214.18 | $215.64 | $214.82 | 1,181,725 |
| 2023-06-13 | $214.67 | $216.31 | $214.44 | $216.00 | $215.17 | 883,066 |
| 2023-06-12 | $212.68 | $213.86 | $211.81 | $213.80 | $212.98 | 802,776 |
| 2023-06-09 | $212.81 | $213.24 | $211.64 | $212.16 | $211.35 | 457,920 |
| 2023-06-08 | $211.96 | $212.71 | $210.84 | $212.43 | $211.62 | 492,989 |
| 2023-06-07 | $211.92 | $212.82 | $211.38 | $212.34 | $211.53 | 617,126 |
| 2023-06-06 | $209.46 | $211.64 | $209.25 | $211.24 | $210.43 | 532,018 |
| 2023-06-05 | $210.16 | $210.45 | $208.76 | $209.46 | $208.66 | 766,412 |
| 2023-06-02 | $207.78 | $210.53 | $207.42 | $210.03 | $209.23 | 582,464 |
| 2023-06-01 | $204.21 | $206.29 | $202.95 | $205.64 | $204.85 | 666,673 |
| 2023-05-31 | $204.52 | $204.65 | $202.46 | $203.78 | $203.00 | 724,136 |
| 2023-05-30 | $206.44 | $206.82 | $204.76 | $205.40 | $204.62 | 570,303 |
| 2023-05-26 | $203.99 | $205.84 | $203.78 | $205.48 | $204.70 | 380,627 |
| 2023-05-25 | $203.85 | $204.11 | $202.03 | $203.43 | $202.65 | 558,276 |
| 2023-05-24 | $204.63 | $204.79 | $203.04 | $203.57 | $202.79 | 492,452 |
| 2023-05-23 | $207.44 | $208.19 | $205.49 | $205.66 | $204.87 | 635,801 |
| 2023-05-22 | $207.49 | $209.06 | $206.67 | $208.22 | $207.42 | 480,175 |
| 2023-05-19 | $208.52 | $208.75 | $206.58 | $207.22 | $207.22 | 493,224 |
| 2023-05-18 | $205.94 | $208.12 | $205.36 | $207.90 | $207.90 | 569,894 |
| 2023-05-17 | $204.56 | $206.48 | $203.49 | $205.96 | $205.96 | 1,196,072 |
| 2023-05-16 | $205.84 | $205.84 | $203.45 | $203.53 | $203.53 | 2,011,432 |
| 2023-05-15 | $205.75 | $207.27 | $205.14 | $206.89 | $206.89 | 1,559,704 |
| 2023-05-12 | $206.36 | $206.74 | $204.15 | $205.49 | $205.49 | 1,447,788 |
| 2023-05-11 | $205.72 | $206.07 | $204.50 | $205.56 | $205.56 | 3,104,264 |
| 2023-05-10 | $207.85 | $208.00 | $204.79 | $206.59 | $206.59 | 625,261 |
| 2023-05-09 | $205.58 | $206.63 | $205.27 | $206.11 | $206.11 | 896,125 |
| 2023-05-08 | $207.29 | $207.52 | $206.06 | $206.74 | $206.74 | 543,725 |
| 2023-05-05 | $205.16 | $207.43 | $205.16 | $206.89 | $206.89 | 485,521 |
| 2023-05-04 | $204.77 | $205.19 | $202.82 | $203.55 | $203.55 | 583,368 |
| 2023-05-03 | $206.42 | $208.01 | $204.80 | $204.99 | $204.99 | 556,886 |
| 2023-05-02 | $208.12 | $208.32 | $203.86 | $205.93 | $205.93 | 603,055 |
| 2023-05-01 | $209.13 | $210.39 | $208.90 | $209.13 | $209.13 | 2,811,116 |
| 2023-04-28 | $206.81 | $209.42 | $206.56 | $209.29 | $209.29 | 578,571 |
| 2023-04-27 | $205.17 | $207.56 | $204.44 | $207.53 | $207.53 | 365,548 |
| 2023-04-26 | $205.94 | $206.59 | $204.04 | $204.53 | $204.53 | 609,577 |
| 2023-04-25 | $209.39 | $209.42 | $206.39 | $206.39 | $206.39 | 447,882 |
| 2023-04-24 | $210.21 | $210.94 | $209.59 | $210.59 | $210.59 | 430,554 |
| 2023-04-21 | $210.58 | $210.58 | $209.04 | $210.24 | $210.24 | 377,201 |
| 2023-04-20 | $209.93 | $211.19 | $209.51 | $210.32 | $210.32 | 392,134 |
| 2023-04-19 | $210.43 | $211.71 | $210.18 | $211.38 | $211.38 | 413,002 |
| 2023-04-18 | $212.09 | $212.48 | $210.74 | $211.54 | $211.54 | 583,833 |
| 2023-04-17 | $209.88 | $211.39 | $209.51 | $211.39 | $211.39 | 751,114 |
| 2023-04-14 | $210.86 | $211.93 | $208.68 | $209.86 | $209.86 | 456,070 |
| 2023-04-13 | $209.72 | $211.26 | $208.90 | $210.91 | $210.91 | 473,798 |
| 2023-04-12 | $211.80 | $211.83 | $208.97 | $209.24 | $209.24 | 522,975 |
| 2023-04-11 | $209.23 | $210.95 | $209.07 | $210.17 | $210.17 | 544,277 |
| 2023-04-10 | $206.13 | $208.59 | $205.93 | $208.59 | $208.59 | 422,542 |
| 2023-04-06 | $206.70 | $207.25 | $205.73 | $207.10 | $207.10 | 468,844 |
| 2023-04-05 | $207.43 | $207.83 | $206.02 | $206.91 | $206.91 | 444,071 |
| 2023-04-04 | $211.09 | $211.09 | $207.35 | $208.26 | $208.26 | 1,866,142 |
| 2023-04-03 | $210.87 | $211.53 | $209.44 | $210.58 | $210.58 | 562,942 |
| 2023-03-31 | $208.34 | $210.97 | $208.34 | $210.92 | $210.92 | 391,961 |
| 2023-03-30 | $208.22 | $208.48 | $206.62 | $207.42 | $207.42 | 453,837 |
| 2023-03-29 | $205.07 | $206.54 | $204.77 | $206.33 | $206.33 | 475,002 |
| 2023-03-28 | $202.75 | $203.80 | $202.21 | $203.15 | $203.15 | 578,427 |
| 2023-03-27 | $203.42 | $203.90 | $202.01 | $202.83 | $202.83 | 562,316 |
| 2023-03-24 | $198.98 | $201.63 | $197.58 | $201.54 | $201.54 | 497,729 |
| 2023-03-23 | $201.92 | $204.11 | $198.80 | $200.20 | $200.20 | 463,140 |
| 2023-03-22 | $206.39 | $207.18 | $201.49 | $201.57 | $200.81 | 395,184 |
| 2023-03-21 | $205.64 | $207.04 | $205.30 | $206.57 | $205.79 | 346,567 |
| 2023-03-20 | $201.83 | $204.12 | $201.49 | $203.42 | $203.42 | 496,012 |
| 2023-03-17 | $203.61 | $203.70 | $200.30 | $200.97 | $200.97 | 666,617 |
| 2023-03-16 | $200.28 | $204.95 | $199.61 | $204.63 | $204.63 | 898,132 |
| 2023-03-15 | $201.50 | $202.07 | $198.87 | $201.78 | $201.78 | 784,570 |
| 2023-03-14 | $205.94 | $207.09 | $202.87 | $205.18 | $205.18 | 688,151 |
| 2023-03-13 | $201.04 | $204.86 | $199.33 | $202.32 | $202.32 | 804,666 |
| 2023-03-10 | $208.82 | $208.98 | $202.79 | $203.99 | $203.99 | 735,489 |
| 2023-03-09 | $214.51 | $215.36 | $209.15 | $209.50 | $209.50 | 530,425 |
| 2023-03-08 | $214.21 | $215.25 | $213.42 | $214.67 | $214.67 | 565,234 |
| 2023-03-07 | $217.47 | $217.93 | $213.86 | $214.17 | $214.17 | 704,193 |
| 2023-03-06 | $218.82 | $219.53 | $217.13 | $217.39 | $217.39 | 569,218 |
| 2023-03-03 | $216.20 | $218.98 | $215.80 | $218.43 | $218.43 | 644,769 |
| 2023-03-02 | $212.22 | $215.84 | $211.80 | $215.50 | $215.50 | 1,301,252 |
| 2023-03-01 | $213.56 | $214.68 | $212.74 | $213.55 | $213.55 | 866,003 |
| 2023-02-28 | $214.63 | $215.83 | $214.00 | $214.08 | $214.08 | 517,011 |
| 2023-02-27 | $216.16 | $216.96 | $214.09 | $214.75 | $214.75 | 426,946 |
| 2023-02-24 | $213.68 | $214.66 | $212.58 | $214.17 | $214.17 | 600,461 |
| 2023-02-23 | $216.48 | $217.14 | $213.78 | $216.16 | $216.16 | 543,458 |
| 2023-02-22 | $215.81 | $216.74 | $214.50 | $215.36 | $215.36 | 1,033,037 |
| 2023-02-21 | $218.45 | $218.86 | $215.16 | $215.44 | $215.44 | 460,552 |
| 2023-02-17 | $220.95 | $221.22 | $219.20 | $220.56 | $220.56 | 381,218 |
| 2023-02-16 | $221.90 | $223.96 | $221.12 | $221.90 | $221.90 | 464,635 |
| 2023-02-15 | $221.30 | $224.38 | $221.01 | $224.34 | $224.34 | 624,860 |
| 2023-02-14 | $221.38 | $223.84 | $220.07 | $222.27 | $222.27 | 567,875 |
| 2023-02-13 | $219.91 | $222.27 | $219.54 | $222.04 | $222.04 | 370,671 |
| 2023-02-10 | $218.52 | $219.84 | $218.01 | $219.69 | $219.69 | 476,485 |
| 2023-02-09 | $223.15 | $223.74 | $218.54 | $219.20 | $219.20 | 445,221 |
| 2023-02-08 | $222.68 | $223.61 | $221.18 | $221.62 | $221.62 | 435,897 |
| 2023-02-07 | $220.70 | $224.15 | $219.30 | $223.50 | $223.50 | 553,052 |
| 2023-02-06 | $221.30 | $222.08 | $220.54 | $221.31 | $221.31 | 828,841 |
| 2023-02-03 | $222.93 | $224.86 | $222.19 | $222.59 | $222.59 | 698,209 |
| 2023-02-02 | $224.56 | $227.17 | $224.03 | $225.98 | $225.98 | 621,176 |
| 2023-02-01 | $219.12 | $224.10 | $218.09 | $222.66 | $222.66 | 633,388 |
| 2023-01-31 | $216.73 | $220.09 | $216.30 | $220.02 | $220.02 | 586,056 |
| 2023-01-30 | $217.35 | $219.05 | $216.16 | $216.28 | $216.28 | 613,815 |
| 2023-01-27 | $217.49 | $220.06 | $217.35 | $219.07 | $219.07 | 477,681 |
| 2023-01-26 | $217.60 | $218.30 | $215.88 | $218.25 | $218.25 | 934,550 |
| 2023-01-25 | $213.21 | $215.92 | $212.15 | $215.87 | $215.87 | 695,273 |
| 2023-01-24 | $215.15 | $216.10 | $214.16 | $215.48 | $215.48 | 513,194 |
| 2023-01-23 | $213.68 | $216.83 | $213.14 | $215.95 | $215.95 | 555,815 |
| 2023-01-20 | $209.94 | $213.28 | $208.78 | $213.14 | $213.14 | 632,475 |
| 2023-01-19 | $210.09 | $210.48 | $208.28 | $209.24 | $209.24 | 688,547 |
| 2023-01-18 | $215.84 | $216.59 | $211.46 | $211.57 | $211.57 | 664,653 |
| 2023-01-17 | $214.46 | $215.83 | $214.37 | $214.71 | $214.71 | 653,089 |
| 2023-01-13 | $212.00 | $214.97 | $211.98 | $214.69 | $214.69 | 363,180 |
| 2023-01-12 | $213.81 | $214.79 | $211.58 | $214.03 | $214.03 | 561,207 |
| 2023-01-11 | $210.90 | $213.39 | $210.90 | $213.34 | $213.34 | 745,525 |
| 2023-01-10 | $208.10 | $210.20 | $207.65 | $210.20 | $210.20 | 388,406 |
| 2023-01-09 | $209.50 | $210.95 | $208.09 | $208.50 | $208.50 | 727,806 |
| 2023-01-06 | $204.96 | $208.34 | $203.55 | $207.79 | $207.79 | 719,004 |
| 2023-01-05 | $204.60 | $204.63 | $202.70 | $203.12 | $203.12 | 587,550 |
| 2023-01-04 | $204.19 | $206.72 | $203.71 | $205.83 | $205.83 | 681,327 |
| 2023-01-03 | $204.98 | $206.15 | $201.30 | $202.87 | $202.87 | 763,808 |
| 2022-12-30 | $203.04 | $203.94 | $201.88 | $203.81 | $203.81 | 938,243 |
| 2022-12-29 | $202.37 | $205.27 | $202.04 | $204.84 | $204.84 | 1,118,410 |
| 2022-12-28 | $204.02 | $204.47 | $200.78 | $200.92 | $200.92 | 1,076,900 |
| 2022-12-27 | $204.23 | $204.43 | $202.57 | $203.76 | $203.76 | 933,201 |
| 2022-12-23 | $202.61 | $203.99 | $201.42 | $203.99 | $203.99 | 691,592 |
| 2022-12-22 | $203.65 | $203.72 | $199.32 | $202.76 | $202.76 | 902,872 |
| 2022-12-21 | $204.86 | $207.06 | $204.23 | $206.44 | $205.31 | 874,255 |
| 2022-12-20 | $202.67 | $204.16 | $201.88 | $203.32 | $202.20 | 802,611 |
| 2022-12-19 | $205.17 | $205.31 | $202.04 | $202.95 | $201.83 | 816,210 |
| 2022-12-16 | $205.78 | $206.46 | $203.63 | $205.11 | $203.98 | 825,223 |
| 2022-12-15 | $209.81 | $210.80 | $207.10 | $207.72 | $206.58 | 685,917 |
| 2022-12-14 | $214.13 | $215.77 | $211.45 | $212.70 | $211.53 | 626,823 |
| 2022-12-13 | $218.06 | $218.73 | $212.41 | $214.19 | $213.01 | 723,855 |
| 2022-12-12 | $209.56 | $212.43 | $209.20 | $212.42 | $211.25 | 741,656 |
| 2022-12-09 | $210.16 | $211.22 | $209.07 | $209.14 | $207.99 | 551,113 |
| 2022-12-08 | $210.20 | $211.99 | $209.51 | $210.72 | $209.56 | 841,883 |
| 2022-12-07 | $208.77 | $210.77 | $208.68 | $209.11 | $207.96 | 519,221 |
| 2022-12-06 | $212.03 | $212.06 | $207.84 | $209.27 | $208.12 | 524,080 |
| 2022-12-05 | $215.35 | $215.35 | $211.27 | $211.89 | $210.73 | 522,496 |
| 2022-12-02 | $214.02 | $217.54 | $214.02 | $216.85 | $215.66 | 783,832 |
| 2022-12-01 | $217.47 | $218.87 | $216.10 | $217.26 | $216.07 | 717,145 |
| 2022-11-30 | $210.74 | $216.56 | $209.39 | $216.53 | $216.53 | 670,226 |
| 2022-11-29 | $210.39 | $211.37 | $209.70 | $210.47 | $210.47 | 604,334 |
| 2022-11-28 | $211.93 | $212.82 | $209.58 | $210.04 | $210.04 | 761,193 |
| 2022-11-25 | $213.27 | $213.94 | $213.16 | $213.85 | $213.85 | 242,806 |
| 2022-11-23 | $211.77 | $213.67 | $211.74 | $213.30 | $213.30 | 461,025 |
| 2022-11-22 | $210.43 | $212.15 | $209.78 | $212.14 | $212.14 | 749,760 |
| 2022-11-21 | $209.02 | $209.67 | $208.09 | $209.43 | $209.43 | 700,593 |
| 2022-11-18 | $210.76 | $211.25 | $208.04 | $209.92 | $209.92 | 493,192 |
| 2022-11-17 | $207.73 | $208.73 | $206.21 | $208.45 | $208.45 | 543,198 |
| 2022-11-16 | $212.03 | $212.29 | $209.98 | $210.48 | $210.48 | 694,181 |
| 2022-11-15 | $213.93 | $214.50 | $211.10 | $213.04 | $213.04 | 691,301 |
| 2022-11-14 | $212.28 | $213.80 | $210.46 | $210.59 | $210.59 | 612,433 |
| 2022-11-11 | $211.98 | $214.04 | $211.58 | $213.08 | $213.08 | 731,414 |
| 2022-11-10 | $206.58 | $211.50 | $206.58 | $211.19 | $211.19 | 568,823 |
| 2022-11-09 | $201.70 | $202.96 | $198.94 | $199.30 | $199.30 | 484,787 |
| 2022-11-08 | $202.54 | $205.33 | $201.09 | $203.38 | $203.38 | 761,911 |
| 2022-11-07 | $201.91 | $202.34 | $200.01 | $202.08 | $202.08 | 651,551 |
| 2022-11-04 | $201.33 | $202.50 | $197.58 | $200.91 | $200.91 | 563,919 |
| 2022-11-03 | $196.78 | $200.26 | $195.74 | $198.65 | $198.65 | 646,544 |
| 2022-11-02 | $204.07 | $206.29 | $198.92 | $198.98 | $198.98 | 818,341 |
| 2022-11-01 | $206.36 | $206.91 | $203.83 | $204.71 | $204.71 | 636,877 |
| 2022-10-31 | $203.49 | $205.37 | $203.49 | $203.99 | $203.99 | 649,483 |
| 2022-10-28 | $201.05 | $204.95 | $200.43 | $204.84 | $204.84 | 586,391 |
| 2022-10-27 | $201.14 | $203.26 | $200.38 | $200.62 | $200.62 | 1,194,885 |
| 2022-10-26 | $199.88 | $202.97 | $199.76 | $200.22 | $200.22 | 1,031,152 |
| 2022-10-25 | $195.44 | $200.28 | $195.44 | $200.13 | $200.13 | 674,319 |
| 2022-10-24 | $194.69 | $195.89 | $192.58 | $195.35 | $195.35 | 621,564 |
| 2022-10-21 | $189.48 | $193.89 | $188.22 | $193.66 | $193.66 | 656,650 |
| 2022-10-20 | $191.84 | $193.83 | $189.20 | $189.76 | $189.76 | 607,543 |
| 2022-10-19 | $192.89 | $193.90 | $190.22 | $191.71 | $191.71 | 590,374 |
| 2022-10-18 | $195.65 | $196.72 | $192.66 | $194.59 | $194.59 | 1,124,987 |
| 2022-10-17 | $190.32 | $192.57 | $190.26 | $191.65 | $191.65 | 1,171,092 |
| 2022-10-14 | $193.43 | $193.89 | $186.25 | $186.57 | $186.57 | 601,310 |
| 2022-10-13 | $184.63 | $192.92 | $182.88 | $191.97 | $191.97 | 963,657 |
| 2022-10-12 | $189.36 | $189.47 | $187.72 | $188.02 | $188.02 | 716,322 |
| 2022-10-11 | $189.63 | $191.99 | $187.65 | $189.18 | $189.18 | 1,182,991 |
| 2022-10-10 | $192.79 | $192.93 | $189.32 | $190.48 | $190.48 | 598,226 |
| 2022-10-07 | $195.49 | $195.72 | $191.05 | $192.17 | $192.17 | 653,651 |
| 2022-10-06 | $198.84 | $200.45 | $197.12 | $197.52 | $197.52 | 696,988 |
| 2022-10-05 | $198.04 | $200.79 | $196.31 | $199.53 | $199.53 | 798,878 |
| 2022-10-04 | $196.85 | $200.65 | $196.85 | $200.59 | $200.59 | 1,039,705 |
| 2022-10-03 | $190.54 | $194.63 | $188.92 | $193.58 | $193.58 | 784,653 |
| 2022-09-30 | $189.52 | $192.04 | $187.87 | $187.98 | $187.98 | 1,013,768 |
| 2022-09-29 | $191.45 | $191.63 | $187.93 | $189.56 | $189.56 | 1,043,010 |
| 2022-09-28 | $190.28 | $194.40 | $189.18 | $193.49 | $193.49 | 1,159,264 |
| 2022-09-27 | $191.53 | $192.44 | $187.57 | $188.81 | $188.81 | 1,200,797 |
| 2022-09-26 | $191.39 | $193.39 | $188.60 | $189.30 | $189.30 | 1,453,098 |
| 2022-09-23 | $193.27 | $193.65 | $189.58 | $192.28 | $192.28 | 1,168,577 |
| 2022-09-22 | $200.13 | $200.31 | $196.23 | $196.39 | $195.57 | 775,705 |
| 2022-09-21 | $204.82 | $206.50 | $200.16 | $200.24 | $199.41 | 606,375 |
| 2022-09-20 | $205.12 | $205.51 | $202.03 | $203.32 | $202.47 | 506,890 |
| 2022-09-19 | $203.34 | $206.99 | $203.34 | $206.86 | $206.00 | 442,370 |
| 2022-09-16 | $206.08 | $206.08 | $203.48 | $205.25 | $205.25 | 769,637 |
| 2022-09-15 | $209.17 | $211.55 | $207.41 | $208.15 | $208.15 | 577,675 |
| 2022-09-14 | $210.51 | $211.07 | $208.43 | $210.30 | $210.30 | 467,972 |
| 2022-09-13 | $213.74 | $214.41 | $209.59 | $210.28 | $210.28 | 514,252 |
| 2022-09-12 | $217.92 | $219.08 | $217.36 | $218.77 | $218.77 | 561,542 |
| 2022-09-09 | $214.86 | $217.35 | $214.66 | $216.85 | $216.85 | 395,238 |
| 2022-09-08 | $209.82 | $213.31 | $209.20 | $213.27 | $213.27 | 546,530 |
| 2022-09-07 | $206.28 | $211.56 | $206.02 | $211.21 | $211.21 | 444,435 |
| 2022-09-06 | $207.74 | $208.00 | $205.07 | $206.58 | $206.58 | 826,125 |
| 2022-09-02 | $210.77 | $211.63 | $206.19 | $207.08 | $207.08 | 524,186 |
| 2022-09-01 | $207.56 | $208.54 | $205.08 | $208.40 | $208.40 | 713,988 |
| 2022-08-31 | $211.68 | $212.37 | $209.14 | $209.45 | $209.45 | 486,365 |
| 2022-08-30 | $213.89 | $213.97 | $209.78 | $210.84 | $210.84 | 575,266 |
| 2022-08-29 | $212.90 | $215.12 | $212.36 | $213.17 | $213.17 | 579,362 |
| 2022-08-26 | $221.98 | $221.98 | $214.59 | $214.64 | $214.64 | 418,187 |
| 2022-08-25 | $219.66 | $221.97 | $219.24 | $221.97 | $221.97 | 582,798 |
| 2022-08-24 | $217.20 | $219.27 | $216.96 | $218.50 | $218.50 | 524,006 |
| 2022-08-23 | $217.75 | $219.25 | $216.78 | $217.16 | $217.16 | 351,253 |
| 2022-08-22 | $218.97 | $219.32 | $216.90 | $217.32 | $217.32 | 670,458 |
| 2022-08-19 | $223.83 | $223.97 | $221.27 | $221.95 | $221.95 | 437,481 |
| 2022-08-18 | $224.58 | $225.73 | $224.32 | $225.36 | $225.36 | 376,591 |
| 2022-08-17 | $225.23 | $226.14 | $223.54 | $224.77 | $224.77 | 486,027 |
| 2022-08-16 | $226.58 | $228.43 | $225.63 | $227.42 | $227.42 | 459,187 |
| 2022-08-15 | $225.08 | $227.37 | $225.04 | $227.10 | $227.10 | 524,214 |
| 2022-08-12 | $224.30 | $226.93 | $223.68 | $226.87 | $226.87 | 401,743 |
| 2022-08-11 | $224.30 | $226.33 | $222.70 | $223.07 | $223.07 | 812,260 |
| 2022-08-10 | $220.65 | $222.76 | $220.64 | $222.53 | $222.53 | 636,903 |
| 2022-08-09 | $218.22 | $218.23 | $216.24 | $216.90 | $216.90 | 602,395 |
| 2022-08-08 | $218.37 | $220.71 | $218.12 | $218.54 | $218.54 | 475,107 |
| 2022-08-05 | $214.48 | $217.51 | $214.08 | $217.46 | $217.46 | 407,126 |
| 2022-08-04 | $216.51 | $216.87 | $215.75 | $216.48 | $216.48 | 439,940 |
| 2022-08-03 | $215.99 | $217.32 | $214.99 | $216.84 | $216.84 | 550,809 |
| 2022-08-02 | $214.74 | $217.17 | $213.68 | $214.65 | $214.65 | 546,459 |
| 2022-08-01 | $214.15 | $216.15 | $213.26 | $215.23 | $215.23 | 533,688 |
| 2022-07-29 | $213.31 | $216.34 | $213.03 | $215.79 | $215.79 | 690,621 |
| 2022-07-28 | $210.50 | $213.84 | $208.91 | $213.67 | $213.67 | 628,116 |
| 2022-07-27 | $206.79 | $210.81 | $206.34 | $210.00 | $210.00 | 533,033 |
| 2022-07-26 | $206.27 | $206.42 | $204.51 | $205.07 | $205.07 | 766,642 |
| 2022-07-25 | $207.02 | $207.62 | $205.43 | $207.18 | $207.18 | 1,200,872 |
| 2022-07-22 | $209.02 | $210.04 | $205.45 | $206.73 | $206.73 | 648,607 |
| 2022-07-21 | $206.34 | $208.90 | $205.26 | $208.86 | $208.86 | 688,606 |
| 2022-07-20 | $204.72 | $207.78 | $204.65 | $207.15 | $207.15 | 1,029,926 |
| 2022-07-19 | $201.36 | $205.38 | $201.36 | $205.04 | $205.04 | 548,494 |
| 2022-07-18 | $201.73 | $202.26 | $198.50 | $199.21 | $199.21 | 634,448 |
| 2022-07-15 | $198.31 | $199.80 | $196.51 | $199.75 | $199.75 | 778,456 |
| 2022-07-14 | $195.01 | $196.21 | $193.09 | $195.85 | $195.85 | 1,149,907 |
| 2022-07-13 | $195.84 | $198.98 | $195.19 | $197.61 | $197.61 | 940,255 |
| 2022-07-12 | $199.73 | $201.56 | $197.72 | $198.74 | $198.74 | 574,720 |
| 2022-07-11 | $200.75 | $201.69 | $199.86 | $200.19 | $200.19 | 701,561 |
| 2022-07-08 | $202.46 | $203.87 | $200.94 | $202.55 | $202.55 | 588,226 |
| 2022-07-07 | $201.10 | $203.64 | $201.01 | $203.19 | $203.19 | 872,567 |
| 2022-07-06 | $199.67 | $201.12 | $197.80 | $199.72 | $199.72 | 773,567 |
| 2022-07-05 | $196.70 | $199.86 | $194.53 | $199.86 | $199.86 | 893,960 |
| 2022-07-01 | $196.97 | $200.04 | $195.64 | $199.59 | $199.59 | 774,739 |
| 2022-06-30 | $196.32 | $199.00 | $194.52 | $196.97 | $196.97 | 946,986 |
| 2022-06-29 | $199.95 | $199.95 | $197.24 | $198.54 | $198.54 | 798,550 |
| 2022-06-28 | $204.43 | $205.93 | $199.54 | $199.80 | $199.80 | 1,261,018 |
| 2022-06-27 | $203.55 | $204.45 | $201.63 | $203.19 | $203.19 | 1,006,561 |
| 2022-06-24 | $198.93 | $203.25 | $198.41 | $203.25 | $203.25 | 825,871 |
| 2022-06-23 | $195.25 | $197.32 | $194.12 | $196.91 | $196.91 | 1,083,553 |
| 2022-06-22 | $192.75 | $197.02 | $192.25 | $195.37 | $194.79 | 1,521,912 |
| 2022-06-21 | $194.83 | $196.47 | $194.12 | $195.19 | $194.61 | 1,020,723 |
| 2022-06-17 | $191.12 | $193.13 | $188.89 | $191.43 | $190.86 | 1,539,133 |
| 2022-06-16 | $194.13 | $194.15 | $189.14 | $190.36 | $189.79 | 1,858,187 |
| 2022-06-15 | $197.92 | $201.09 | $194.88 | $198.49 | $197.90 | 1,402,891 |
| 2022-06-14 | $198.16 | $198.97 | $194.41 | $196.18 | $195.59 | 1,710,029 |
| 2022-06-13 | $201.06 | $201.68 | $196.01 | $196.92 | $196.33 | 1,298,989 |
| 2022-06-10 | $209.40 | $209.43 | $206.32 | $206.54 | $205.92 | 858,409 |
| 2022-06-09 | $217.23 | $217.64 | $212.82 | $212.82 | $212.18 | 563,176 |
| 2022-06-08 | $220.19 | $220.98 | $217.63 | $218.18 | $217.53 | 513,796 |
| 2022-06-07 | $216.93 | $221.53 | $216.37 | $221.34 | $220.68 | 1,297,510 |
| 2022-06-06 | $220.07 | $220.24 | $217.98 | $218.50 | $217.85 | 475,857 |
| 2022-06-03 | $218.81 | $219.34 | $217.27 | $217.82 | $217.17 | 1,157,348 |
| 2022-06-02 | $215.83 | $220.73 | $215.52 | $220.65 | $219.99 | 679,235 |
| 2022-06-01 | $219.03 | $219.58 | $213.70 | $215.79 | $215.15 | 558,532 |
| 2022-05-31 | $219.83 | $219.97 | $217.13 | $217.97 | $217.32 | 737,703 |
| 2022-05-27 | $216.23 | $220.89 | $216.23 | $220.84 | $220.18 | 887,411 |
| 2022-05-26 | $211.22 | $215.93 | $211.22 | $214.94 | $214.30 | 675,608 |
| 2022-05-25 | $206.43 | $211.06 | $206.43 | $210.11 | $209.48 | 717,921 |
| 2022-05-24 | $208.23 | $208.55 | $203.93 | $207.35 | $206.73 | 840,114 |
| 2022-05-23 | $209.58 | $210.69 | $206.89 | $210.02 | $209.39 | 807,912 |
| 2022-05-20 | $209.52 | $209.69 | $202.70 | $207.73 | $207.11 | 957,086 |
| 2022-05-19 | $204.66 | $209.74 | $204.43 | $207.34 | $206.72 | 832,657 |
| 2022-05-18 | $212.39 | $212.47 | $205.42 | $206.32 | $205.70 | 946,111 |
| 2022-05-17 | $213.61 | $214.53 | $211.08 | $214.46 | $213.82 | 880,368 |
| 2022-05-16 | $211.09 | $212.11 | $209.55 | $210.23 | $209.60 | 861,862 |
| 2022-05-13 | $207.97 | $212.85 | $207.97 | $211.98 | $211.35 | 907,031 |
| 2022-05-12 | $203.09 | $207.49 | $201.98 | $205.63 | $205.02 | 1,711,744 |
| 2022-05-11 | $207.11 | $211.06 | $203.97 | $204.27 | $203.66 | 1,569,753 |
| 2022-05-10 | $210.71 | $211.78 | $204.05 | $207.45 | $206.83 | 1,730,552 |
| 2022-05-09 | $212.96 | $213.73 | $206.70 | $207.59 | $206.97 | 1,342,503 |
| 2022-05-06 | $217.89 | $218.20 | $212.88 | $216.25 | $215.60 | 1,262,513 |
| 2022-05-05 | $224.99 | $225.29 | $216.99 | $219.09 | $218.44 | 1,230,774 |
| 2022-05-04 | $221.29 | $227.43 | $218.67 | $227.16 | $226.48 | 1,109,630 |
| 2022-05-03 | $220.01 | $222.48 | $219.75 | $221.09 | $220.43 | 838,920 |
| 2022-05-02 | $218.77 | $220.98 | $214.91 | $219.78 | $219.12 | 1,716,184 |
| 2022-04-29 | $224.78 | $226.84 | $218.43 | $218.76 | $218.11 | 740,662 |
| 2022-04-28 | $223.69 | $226.95 | $220.31 | $226.12 | $225.44 | 1,000,707 |
| 2022-04-27 | $222.27 | $224.68 | $220.80 | $222.00 | $221.34 | 961,731 |
| 2022-04-26 | $226.64 | $226.85 | $221.74 | $221.89 | $221.23 | 933,153 |
| 2022-04-25 | $225.54 | $228.02 | $222.90 | $227.74 | $227.06 | 975,832 |
| 2022-04-22 | $232.45 | $232.45 | $226.61 | $226.76 | $226.08 | 844,996 |
| 2022-04-21 | $239.37 | $240.00 | $232.41 | $232.94 | $232.24 | 751,584 |
| 2022-04-20 | $237.69 | $238.88 | $236.55 | $237.46 | $236.75 | 568,794 |
| 2022-04-19 | $231.99 | $237.08 | $231.99 | $236.63 | $235.92 | 655,890 |
| 2022-04-18 | $232.21 | $233.10 | $230.83 | $231.91 | $231.22 | 1,137,169 |
| 2022-04-14 | $235.48 | $236.45 | $232.82 | $232.91 | $232.21 | 443,932 |
| 2022-04-13 | $232.27 | $235.67 | $232.23 | $235.39 | $234.69 | 2,257,500 |
| 2022-04-12 | $234.60 | $236.30 | $231.21 | $231.96 | $231.27 | 875,790 |
| 2022-04-11 | $233.96 | $235.37 | $232.54 | $232.85 | $232.15 | 1,248,420 |
| 2022-04-08 | $235.06 | $236.88 | $234.01 | $235.24 | $234.54 | 503,880 |
| 2022-04-07 | $234.54 | $236.28 | $232.27 | $235.21 | $234.51 | 578,282 |
| 2022-04-06 | $235.15 | $235.92 | $232.95 | $235.00 | $234.30 | 1,324,848 |
| 2022-04-05 | $239.98 | $241.31 | $236.37 | $237.09 | $236.38 | 440,241 |
| 2022-04-04 | $239.58 | $240.57 | $238.82 | $240.41 | $239.69 | 926,319 |
| 2022-04-01 | $238.90 | $239.60 | $237.06 | $239.20 | $238.49 | 601,537 |
| 2022-03-31 | $240.71 | $241.91 | $237.84 | $237.84 | $237.13 | 890,678 |
| 2022-03-30 | $242.71 | $242.95 | $239.91 | $241.01 | $240.29 | 1,040,820 |
| 2022-03-29 | $240.84 | $243.78 | $240.13 | $243.43 | $242.70 | 695,898 |
| 2022-03-28 | $237.18 | $238.84 | $235.61 | $238.84 | $238.13 | 640,626 |
| 2022-03-25 | $237.39 | $237.60 | $235.32 | $237.52 | $236.81 | 1,286,254 |
| 2022-03-24 | $234.62 | $236.87 | $233.58 | $236.87 | $236.16 | 504,089 |
| 2022-03-23 | $235.67 | $236.30 | $233.69 | $233.77 | $233.07 | 585,790 |
| 2022-03-22 | $235.88 | $238.23 | $235.67 | $237.60 | $236.13 | 1,178,362 |
| 2022-03-21 | $235.54 | $237.10 | $233.30 | $235.15 | $233.70 | 1,102,014 |
| 2022-03-18 | $232.12 | $236.36 | $232.12 | $235.85 | $234.39 | 601,032 |
| 2022-03-17 | $228.30 | $233.17 | $228.13 | $233.09 | $231.65 | 666,269 |
| 2022-03-16 | $225.86 | $229.58 | $223.56 | $229.53 | $228.11 | 901,198 |
| 2022-03-15 | $220.64 | $224.02 | $220.45 | $223.70 | $222.32 | 952,270 |
| 2022-03-14 | $222.58 | $223.73 | $218.83 | $219.86 | $218.50 | 679,267 |
| 2022-03-11 | $227.59 | $227.64 | $221.81 | $221.95 | $220.58 | 649,085 |
| 2022-03-10 | $223.23 | $225.77 | $222.45 | $225.41 | $224.02 | 759,757 |
| 2022-03-09 | $224.70 | $227.43 | $224.14 | $226.10 | $224.70 | 773,133 |
| 2022-03-08 | $221.62 | $225.56 | $219.62 | $220.36 | $219.00 | 1,293,168 |
| 2022-03-07 | $228.82 | $229.10 | $221.24 | $221.24 | $219.87 | 1,017,955 |
| 2022-03-04 | $229.19 | $229.63 | $226.20 | $228.92 | $227.51 | 805,828 |
| 2022-03-03 | $233.73 | $234.15 | $229.51 | $231.14 | $229.71 | 1,546,335 |
| 2022-03-02 | $229.79 | $233.84 | $229.28 | $232.95 | $231.51 | 1,018,857 |
| 2022-03-01 | $231.86 | $232.79 | $226.83 | $228.19 | $226.78 | 1,233,329 |
| 2022-02-28 | $230.48 | $233.79 | $229.52 | $232.41 | $230.97 | 1,262,501 |
| 2022-02-25 | $227.98 | $233.31 | $226.94 | $233.17 | $231.73 | 2,449,061 |
| 2022-02-24 | $217.51 | $227.89 | $216.62 | $227.32 | $225.92 | 3,012,410 |
| 2022-02-23 | $229.01 | $229.54 | $222.43 | $222.59 | $221.21 | 2,607,263 |
| 2022-02-22 | $229.32 | $230.82 | $225.68 | $227.24 | $225.84 | 2,288,511 |
| 2022-02-18 | $231.27 | $233.03 | $228.87 | $229.94 | $228.52 | 1,220,015 |
| 2022-02-17 | $235.42 | $235.42 | $231.29 | $231.73 | $230.30 | 803,000 |
| 2022-02-16 | $235.78 | $238.01 | $234.76 | $237.32 | $235.85 | 848,354 |
| 2022-02-15 | $234.82 | $237.38 | $234.82 | $237.02 | $235.56 | 1,189,301 |
| 2022-02-14 | $234.32 | $235.72 | $231.10 | $232.52 | $231.08 | 1,254,150 |
| 2022-02-11 | $238.87 | $240.28 | $233.34 | $234.43 | $232.98 | 1,517,395 |
| 2022-02-10 | $239.14 | $243.97 | $237.26 | $238.65 | $237.18 | 732,930 |
| 2022-02-09 | $239.69 | $242.53 | $239.69 | $242.53 | $241.03 | 807,519 |
| 2022-02-08 | $234.44 | $237.72 | $233.83 | $237.34 | $235.87 | 767,299 |
| 2022-02-07 | $234.79 | $236.76 | $234.31 | $234.77 | $233.32 | 818,859 |
| 2022-02-04 | $232.91 | $236.45 | $231.33 | $234.45 | $233.00 | 626,419 |
| 2022-02-03 | $235.23 | $236.53 | $232.73 | $233.19 | $231.75 | 1,052,001 |
| 2022-02-02 | $237.35 | $238.09 | $235.58 | $237.79 | $236.32 | 1,103,606 |
| 2022-02-01 | $235.16 | $236.94 | $232.56 | $236.77 | $235.31 | 1,043,521 |
| 2022-01-31 | $228.22 | $234.76 | $228.13 | $234.69 | $233.24 | 815,397 |
| 2022-01-28 | $224.09 | $228.69 | $221.43 | $228.52 | $227.11 | 1,720,604 |
| 2022-01-27 | $228.75 | $230.64 | $222.81 | $223.94 | $222.56 | 1,679,295 |
| 2022-01-26 | $230.94 | $232.73 | $223.62 | $226.01 | $224.61 | 2,896,865 |
| 2022-01-25 | $228.64 | $230.82 | $224.50 | $227.78 | $226.37 | 1,575,032 |
| 2022-01-24 | $226.06 | $232.40 | $220.75 | $232.07 | $230.64 | 2,404,886 |
| 2022-01-21 | $232.95 | $234.50 | $228.97 | $229.35 | $227.93 | 2,133,059 |
| 2022-01-20 | $237.69 | $240.76 | $233.14 | $233.44 | $232.00 | 1,063,490 |
| 2022-01-19 | $240.04 | $240.78 | $236.30 | $236.34 | $234.88 | 837,110 |
| 2022-01-18 | $241.56 | $241.56 | $238.41 | $238.97 | $237.49 | 975,334 |
| 2022-01-14 | $243.20 | $244.34 | $240.57 | $244.15 | $242.64 | 691,082 |
| 2022-01-13 | $248.82 | $249.12 | $244.29 | $244.84 | $243.33 | 570,759 |
| 2022-01-12 | $249.01 | $249.91 | $246.81 | $247.94 | $246.41 | 510,361 |
| 2022-01-11 | $245.30 | $248.04 | $243.76 | $247.96 | $246.43 | 670,277 |
| 2022-01-10 | $244.40 | $245.19 | $240.23 | $245.19 | $243.68 | 1,930,050 |
| 2022-01-07 | $247.48 | $248.95 | $245.79 | $246.01 | $244.49 | 524,150 |
| 2022-01-06 | $247.56 | $249.30 | $245.19 | $247.49 | $245.96 | 806,748 |
| 2022-01-05 | $253.16 | $253.41 | $246.77 | $246.86 | $245.33 | 1,323,485 |
| 2022-01-04 | $254.30 | $254.86 | $251.60 | $253.20 | $251.64 | 673,646 |
| 2022-01-03 | $255.45 | $255.69 | $251.78 | $253.39 | $251.82 | 1,084,521 |
| 2021-12-31 | $254.91 | $255.89 | $254.70 | $254.77 | $253.20 | 343,066 |
| 2021-12-30 | $255.38 | $256.54 | $254.83 | $254.95 | $253.38 | 541,707 |
| 2021-12-29 | $254.45 | $255.50 | $253.59 | $255.10 | $253.52 | 522,510 |
| 2021-12-28 | $255.04 | $256.02 | $253.85 | $254.42 | $252.85 | 589,956 |
| 2021-12-27 | $252.66 | $254.88 | $251.90 | $254.83 | $253.26 | 492,045 |
| 2021-12-23 | $252.01 | $253.52 | $251.82 | $252.69 | $250.23 | 448,436 |
| 2021-12-22 | $249.09 | $251.29 | $249.07 | $251.29 | $248.84 | 548,381 |
| 2021-12-21 | $245.91 | $249.48 | $245.67 | $249.48 | $247.05 | 803,915 |
| 2021-12-20 | $243.42 | $243.88 | $241.23 | $243.64 | $241.26 | 1,275,708 |
| 2021-12-17 | $247.01 | $249.53 | $244.76 | $247.12 | $244.71 | 995,579 |
| 2021-12-16 | $251.28 | $251.80 | $246.50 | $247.70 | $245.28 | 812,279 |
| 2021-12-15 | $246.69 | $250.23 | $244.77 | $250.23 | $247.79 | 828,393 |
| 2021-12-14 | $247.23 | $248.48 | $245.06 | $246.43 | $244.03 | 1,802,865 |
| 2021-12-13 | $250.77 | $250.81 | $248.16 | $249.12 | $246.69 | 1,307,839 |
| 2021-12-10 | $251.84 | $252.29 | $249.17 | $250.99 | $248.54 | 559,063 |
| 2021-12-09 | $252.92 | $253.56 | $250.21 | $250.21 | $247.77 | 526,380 |
| 2021-12-08 | $252.73 | $254.33 | $251.65 | $253.98 | $251.50 | 653,926 |
| 2021-12-07 | $250.00 | $253.09 | $249.86 | $252.09 | $249.63 | 628,958 |
| 2021-12-06 | $245.32 | $247.85 | $243.28 | $246.40 | $244.00 | 686,804 |
| 2021-12-03 | $248.22 | $248.55 | $241.75 | $243.89 | $241.51 | 1,391,858 |
| 2021-12-02 | $242.12 | $247.83 | $241.68 | $246.91 | $244.50 | 2,242,789 |
| 2021-12-01 | $249.46 | $250.25 | $240.84 | $240.92 | $238.57 | 1,440,239 |
| 2021-11-30 | $251.59 | $251.82 | $245.88 | $246.06 | $243.66 | 1,760,810 |
| 2021-11-29 | $253.29 | $254.24 | $250.68 | $252.81 | $250.34 | 637,310 |
| 2021-11-26 | $251.69 | $252.99 | $249.65 | $250.48 | $248.04 | 862,562 |
| 2021-11-24 | $254.11 | $256.57 | $253.28 | $256.46 | $253.96 | 543,947 |
| 2021-11-23 | $254.87 | $256.25 | $252.40 | $255.19 | $252.70 | 3,027,108 |
| 2021-11-22 | $257.72 | $258.14 | $254.90 | $255.05 | $252.56 | 572,686 |
| 2021-11-19 | $257.98 | $258.26 | $256.60 | $256.86 | $254.35 | 1,115,263 |
| 2021-11-18 | $259.67 | $259.98 | $256.78 | $257.90 | $255.38 | 429,605 |
| 2021-11-17 | $260.65 | $260.65 | $258.40 | $259.21 | $256.68 | 562,186 |
| 2021-11-16 | $259.36 | $261.53 | $259.11 | $261.20 | $258.65 | 371,151 |
| 2021-11-15 | $259.73 | $259.77 | $258.64 | $259.18 | $256.65 | 385,285 |
| 2021-11-12 | $257.87 | $259.07 | $257.06 | $258.94 | $256.41 | 413,078 |
| 2021-11-11 | $257.09 | $257.43 | $256.38 | $257.06 | $254.55 | 323,677 |
| 2021-11-10 | $258.11 | $259.18 | $255.04 | $255.86 | $253.36 | 535,475 |
| 2021-11-09 | $258.78 | $259.36 | $257.49 | $259.06 | $256.53 | 678,051 |
| 2021-11-08 | $258.72 | $259.01 | $257.77 | $258.71 | $256.19 | 645,763 |
| 2021-11-05 | $258.10 | $258.80 | $256.12 | $257.20 | $254.69 | 534,785 |
| 2021-11-04 | $256.32 | $257.27 | $255.39 | $256.02 | $253.52 | 564,514 |
| 2021-11-03 | $254.30 | $256.01 | $253.75 | $255.81 | $253.31 | 805,921 |
| 2021-11-02 | $254.78 | $254.78 | $253.68 | $254.71 | $252.23 | 610,017 |
| 2021-11-01 | $253.39 | $254.19 | $252.48 | $254.11 | $251.63 | 604,986 |
| 2021-10-29 | $251.31 | $252.86 | $251.31 | $252.36 | $249.90 | 582,303 |
| 2021-10-28 | $249.65 | $252.25 | $249.21 | $252.25 | $249.79 | 471,241 |
| 2021-10-27 | $252.35 | $252.88 | $248.95 | $249.02 | $246.59 | 538,477 |
| 2021-10-26 | $254.14 | $254.28 | $252.27 | $252.47 | $250.01 | 470,638 |
| 2021-10-25 | $253.06 | $254.16 | $252.12 | $253.35 | $250.88 | 448,813 |
| 2021-10-22 | $252.53 | $253.72 | $251.44 | $252.67 | $250.21 | 554,226 |
| 2021-10-21 | $250.82 | $252.34 | $250.66 | $252.34 | $249.88 | 580,171 |
| 2021-10-20 | $250.13 | $251.67 | $250.08 | $251.33 | $248.88 | 812,410 |
| 2021-10-19 | $249.50 | $250.16 | $248.80 | $249.73 | $247.29 | 639,329 |
| 2021-10-18 | $246.46 | $248.51 | $246.24 | $248.47 | $246.05 | 511,092 |
| 2021-10-15 | $248.26 | $248.74 | $247.21 | $247.53 | $245.12 | 431,404 |
| 2021-10-14 | $244.82 | $246.96 | $244.81 | $246.86 | $244.45 | 572,091 |
| 2021-10-13 | $241.81 | $243.24 | $240.34 | $242.80 | $240.43 | 679,648 |
| 2021-10-12 | $240.64 | $242.36 | $240.19 | $241.23 | $238.88 | 606,155 |
| 2021-10-11 | $241.34 | $243.06 | $240.06 | $240.06 | $237.72 | 331,848 |
| 2021-10-08 | $242.79 | $243.08 | $241.24 | $241.43 | $239.08 | 551,805 |
| 2021-10-07 | $241.66 | $244.13 | $241.66 | $242.33 | $239.97 | 666,010 |
| 2021-10-06 | $236.99 | $240.08 | $235.76 | $240.08 | $237.74 | 2,080,912 |
| 2021-10-05 | $237.90 | $240.28 | $237.18 | $239.01 | $236.68 | 840,608 |
| 2021-10-04 | $239.12 | $239.37 | $235.67 | $236.98 | $234.67 | 1,510,798 |
| 2021-10-01 | $237.99 | $240.81 | $235.80 | $239.76 | $237.42 | 799,102 |
| 2021-09-30 | $240.27 | $240.55 | $236.72 | $236.76 | $234.45 | 954,689 |
| 2021-09-29 | $240.47 | $241.11 | $239.14 | $239.42 | $237.08 | 616,753 |
| 2021-09-28 | $242.82 | $243.38 | $239.00 | $239.31 | $236.98 | 1,368,852 |
| 2021-09-27 | $244.85 | $245.49 | $244.01 | $244.27 | $241.89 | 468,099 |
| 2021-09-24 | $243.99 | $245.24 | $243.48 | $244.80 | $242.41 | 445,692 |
| 2021-09-23 | $243.58 | $246.63 | $243.56 | $245.47 | $242.46 | 694,751 |
| 2021-09-22 | $241.17 | $243.61 | $240.85 | $242.60 | $239.63 | 707,989 |
| 2021-09-21 | $241.17 | $241.63 | $238.86 | $239.58 | $236.64 | 654,505 |
| 2021-09-20 | $239.86 | $240.69 | $236.72 | $239.68 | $236.74 | 1,184,887 |
| 2021-09-17 | $245.18 | $245.61 | $243.18 | $243.65 | $240.66 | 1,006,266 |
| 2021-09-16 | $245.22 | $246.41 | $244.15 | $245.70 | $242.69 | 629,182 |
| 2021-09-15 | $243.65 | $245.61 | $242.71 | $245.38 | $242.37 | 1,030,097 |
| 2021-09-14 | $245.54 | $245.90 | $242.89 | $243.32 | $240.34 | 632,280 |
| 2021-09-13 | $246.17 | $246.46 | $243.79 | $244.96 | $241.96 | 1,099,161 |
| 2021-09-10 | $247.63 | $247.63 | $244.70 | $244.77 | $241.77 | 807,227 |
| 2021-09-09 | $246.34 | $247.94 | $246.03 | $246.26 | $243.24 | 630,796 |
| 2021-09-08 | $246.69 | $247.33 | $245.41 | $246.55 | $243.53 | 580,966 |
| 2021-09-07 | $249.09 | $249.36 | $247.00 | $247.19 | $244.16 | 582,529 |
| 2021-09-03 | $249.45 | $249.77 | $249.00 | $249.43 | $246.37 | 410,469 |
| 2021-09-02 | $248.76 | $249.85 | $248.76 | $249.80 | $246.74 | 564,386 |
| 2021-09-01 | $248.27 | $248.67 | $246.86 | $248.26 | $245.22 | 854,161 |
| 2021-08-31 | $247.89 | $247.95 | $247.07 | $247.74 | $244.70 | 391,057 |
| 2021-08-30 | $248.42 | $248.67 | $247.40 | $247.62 | $244.59 | 428,725 |
| 2021-08-27 | $245.75 | $248.30 | $245.58 | $247.86 | $244.82 | 497,916 |
| 2021-08-26 | $246.56 | $246.81 | $244.82 | $245.01 | $242.01 | 404,274 |
| 2021-08-25 | $245.30 | $247.27 | $244.86 | $246.71 | $243.69 | 1,372,612 |
| 2021-08-24 | $244.29 | $245.48 | $244.12 | $245.17 | $242.17 | 546,244 |
| 2021-08-23 | $242.35 | $243.53 | $242.33 | $243.18 | $240.20 | 469,052 |
| 2021-08-20 | $239.15 | $241.25 | $238.87 | $241.05 | $238.10 | 396,525 |
| 2021-08-19 | $237.81 | $240.09 | $237.64 | $239.16 | $236.23 | 486,435 |
| 2021-08-18 | $241.43 | $242.19 | $239.46 | $239.60 | $236.66 | 383,974 |
| 2021-08-17 | $242.14 | $242.14 | $239.75 | $241.81 | $238.85 | 466,788 |
| 2021-08-16 | $243.21 | $243.61 | $241.96 | $243.60 | $240.62 | 553,450 |
| 2021-08-13 | $244.49 | $244.51 | $243.81 | $244.15 | $241.16 | 384,203 |
| 2021-08-12 | $243.62 | $244.32 | $243.18 | $244.15 | $241.16 | 501,574 |
| 2021-08-11 | $243.36 | $243.96 | $242.39 | $243.88 | $240.89 | 2,980,960 |
| 2021-08-10 | $242.96 | $243.59 | $242.52 | $242.80 | $239.83 | 485,714 |
| 2021-08-09 | $242.47 | $243.04 | $241.33 | $242.49 | $239.52 | 369,202 |
| 2021-08-06 | $243.09 | $243.61 | $242.21 | $242.69 | $239.72 | 476,248 |
| 2021-08-05 | $241.33 | $242.62 | $241.15 | $242.62 | $239.65 | 367,618 |
| 2021-08-04 | $241.18 | $241.90 | $240.42 | $240.55 | $237.60 | 702,624 |
| 2021-08-03 | $240.90 | $241.94 | $239.03 | $241.94 | $238.98 | 608,364 |
| 2021-08-02 | $241.95 | $242.11 | $240.21 | $240.37 | $237.42 | 1,216,042 |
| 2021-07-30 | $239.92 | $242.04 | $239.63 | $240.47 | $237.52 | 384,827 |
| 2021-07-29 | $240.46 | $242.22 | $240.15 | $241.26 | $238.30 | 561,875 |
| 2021-07-28 | $238.86 | $240.39 | $237.78 | $239.56 | $236.62 | 772,241 |
| 2021-07-27 | $238.36 | $238.57 | $236.83 | $238.51 | $235.59 | 1,076,509 |
| 2021-07-26 | $239.16 | $239.73 | $238.49 | $239.37 | $236.44 | 810,198 |
| 2021-07-23 | $238.20 | $239.49 | $237.47 | $239.35 | $236.42 | 333,817 |
| 2021-07-22 | $237.33 | $237.33 | $235.95 | $237.09 | $234.19 | 551,575 |
| 2021-07-21 | $236.19 | $237.57 | $236.11 | $237.43 | $234.52 | 1,287,283 |
| 2021-07-20 | $231.03 | $235.82 | $230.44 | $235.08 | $232.20 | 1,483,028 |
| 2021-07-19 | $230.26 | $230.96 | $228.47 | $229.88 | $227.06 | 1,009,157 |
| 2021-07-16 | $235.88 | $235.98 | $233.18 | $233.37 | $230.51 | 491,226 |
| 2021-07-15 | $234.79 | $235.71 | $233.34 | $234.91 | $232.03 | 416,721 |
| 2021-07-14 | $237.70 | $238.21 | $235.20 | $235.58 | $232.69 | 711,156 |
| 2021-07-13 | $239.11 | $239.12 | $236.68 | $236.84 | $233.94 | 1,384,384 |
| 2021-07-12 | $239.06 | $239.61 | $238.57 | $239.50 | $236.57 | 529,506 |
| 2021-07-09 | $237.25 | $239.37 | $236.97 | $239.36 | $236.43 | 436,966 |
| 2021-07-08 | $234.88 | $236.94 | $233.43 | $235.95 | $233.06 | 641,430 |
| 2021-07-07 | $238.42 | $238.81 | $236.33 | $238.29 | $235.37 | 705,158 |
| 2021-07-06 | $239.21 | $239.21 | $236.57 | $238.17 | $235.25 | 504,481 |
| 2021-07-02 | $239.13 | $239.33 | $238.22 | $239.12 | $236.19 | 581,836 |
| 2021-07-01 | $238.15 | $238.80 | $237.67 | $238.53 | $235.61 | 504,535 |
| 2021-06-30 | $237.68 | $237.87 | $237.09 | $237.35 | $234.44 | 462,696 |
| 2021-06-29 | $238.56 | $238.80 | $237.44 | $237.83 | $234.92 | 428,934 |
| 2021-06-28 | $238.53 | $238.53 | $236.97 | $237.92 | $235.00 | 520,048 |
| 2021-06-25 | $237.49 | $238.25 | $237.04 | $238.25 | $235.33 | 381,974 |
| 2021-06-24 | $236.41 | $237.03 | $235.91 | $236.73 | $233.83 | 399,157 |
| 2021-06-23 | $236.09 | $236.61 | $235.56 | $235.74 | $232.17 | 523,177 |
| 2021-06-22 | $234.77 | $236.28 | $234.04 | $235.77 | $232.20 | 484,902 |
| 2021-06-21 | $232.04 | $234.65 | $231.37 | $234.54 | $230.99 | 637,509 |
| 2021-06-18 | $232.39 | $232.73 | $230.73 | $230.77 | $227.28 | 562,500 |
| 2021-06-17 | $234.69 | $235.20 | $231.97 | $233.77 | $230.23 | 476,476 |
| 2021-06-16 | $236.03 | $236.34 | $233.63 | $234.69 | $231.14 | 509,577 |
| 2021-06-15 | $236.69 | $236.69 | $235.21 | $235.90 | $232.33 | 557,800 |
| 2021-06-14 | $237.04 | $237.09 | $235.66 | $236.52 | $232.94 | 312,557 |
| 2021-06-11 | $236.39 | $236.83 | $235.70 | $236.79 | $233.21 | 332,349 |
| 2021-06-10 | $235.82 | $236.23 | $234.32 | $235.75 | $232.18 | 300,425 |
| 2021-06-09 | $236.46 | $236.46 | $235.07 | $235.07 | $231.51 | 375,622 |
| 2021-06-08 | $235.66 | $236.39 | $234.43 | $236.10 | $232.53 | 613,741 |
| 2021-06-07 | $235.36 | $235.44 | $234.81 | $235.14 | $231.58 | 378,229 |
| 2021-06-04 | $234.66 | $235.31 | $234.09 | $235.12 | $231.56 | 391,937 |
| 2021-06-03 | $233.36 | $234.07 | $231.94 | $233.55 | $230.02 | 425,878 |
| 2021-06-02 | $234.83 | $235.07 | $233.91 | $234.55 | $231.00 | 398,328 |
| 2021-06-01 | $235.47 | $235.85 | $233.74 | $234.63 | $231.08 | 481,400 |
| 2021-05-28 | $234.44 | $234.55 | $233.63 | $233.90 | $230.36 | 375,413 |
| 2021-05-27 | $233.39 | $233.67 | $232.34 | $233.28 | $229.75 | 361,136 |
| 2021-05-26 | $231.69 | $232.61 | $231.60 | $232.56 | $229.04 | 388,402 |
| 2021-05-25 | $232.92 | $233.24 | $230.88 | $231.22 | $227.72 | 431,549 |
| 2021-05-24 | $231.38 | $232.89 | $230.94 | $232.17 | $228.66 | 410,289 |
| 2021-05-21 | $231.10 | $232.04 | $229.67 | $230.07 | $226.59 | 341,144 |
| 2021-05-20 | $227.57 | $230.49 | $227.57 | $229.79 | $226.31 | 408,493 |
| 2021-05-19 | $225.00 | $227.29 | $223.77 | $227.29 | $223.85 | 619,641 |
| 2021-05-18 | $229.62 | $230.28 | $227.92 | $227.92 | $224.47 | 386,520 |
| 2021-05-17 | $229.05 | $229.85 | $227.87 | $229.31 | $225.84 | 487,029 |
| 2021-05-14 | $227.18 | $230.35 | $227.00 | $229.80 | $226.32 | 461,606 |
| 2021-05-13 | $224.12 | $226.66 | $223.51 | $225.58 | $222.17 | 1,026,400 |
| 2021-05-12 | $227.88 | $228.49 | $222.92 | $223.23 | $219.85 | 1,028,857 |
| 2021-05-11 | $227.50 | $229.72 | $226.36 | $229.12 | $225.65 | 820,820 |
| 2021-05-10 | $232.85 | $233.63 | $230.88 | $230.94 | $227.45 | 574,337 |
| 2021-05-07 | $230.39 | $233.04 | $230.31 | $232.91 | $229.39 | 497,342 |
| 2021-05-06 | $230.02 | $230.02 | $227.42 | $229.86 | $226.38 | 589,458 |
| 2021-05-05 | $231.72 | $231.72 | $229.65 | $230.12 | $226.64 | 476,000 |
| 2021-05-04 | $230.83 | $231.13 | $228.17 | $230.64 | $227.15 | 893,129 |
| 2021-05-03 | $233.56 | $233.56 | $231.76 | $232.01 | $228.50 | 574,704 |
| 2021-04-30 | $232.53 | $233.24 | $231.46 | $232.03 | $228.52 | 513,541 |
| 2021-04-29 | $234.92 | $234.99 | $232.19 | $234.05 | $230.51 | 491,837 |
| 2021-04-28 | $233.57 | $234.05 | $232.87 | $233.43 | $229.90 | 427,950 |
| 2021-04-27 | $234.25 | $234.25 | $233.09 | $233.75 | $230.21 | 779,076 |
| 2021-04-26 | $233.07 | $234.07 | $232.92 | $233.78 | $230.24 | 639,698 |
| 2021-04-23 | $229.99 | $233.00 | $229.99 | $232.46 | $228.94 | 1,331,894 |
| 2021-04-22 | $230.63 | $231.88 | $228.56 | $229.34 | $225.87 | 671,043 |
| 2021-04-21 | $227.02 | $230.32 | $226.28 | $230.28 | $226.80 | 688,140 |
| 2021-04-20 | $228.69 | $229.18 | $226.18 | $227.34 | $223.90 | 765,042 |
| 2021-04-19 | $230.29 | $230.73 | $228.19 | $229.30 | $225.83 | 749,338 |
| 2021-04-16 | $231.61 | $231.78 | $230.22 | $231.01 | $227.51 | 547,984 |
| 2021-04-15 | $229.59 | $230.78 | $229.12 | $230.58 | $227.09 | 1,043,793 |
| 2021-04-14 | $228.70 | $230.26 | $228.04 | $228.43 | $224.97 | 587,626 |
| 2021-04-13 | $227.70 | $228.83 | $227.20 | $228.54 | $225.08 | 499,763 |
| 2021-04-12 | $227.74 | $228.05 | $226.80 | $227.91 | $224.46 | 523,464 |
| 2021-04-09 | $226.91 | $227.80 | $226.27 | $227.74 | $224.29 | 610,708 |
| 2021-04-08 | $226.61 | $226.98 | $225.35 | $226.92 | $223.49 | 432,738 |
| 2021-04-07 | $227.03 | $227.10 | $225.13 | $225.74 | $222.32 | 525,801 |
| 2021-04-06 | $225.98 | $227.53 | $225.58 | $227.16 | $223.72 | 455,547 |
| 2021-04-05 | $226.21 | $226.32 | $225.08 | $226.06 | $222.64 | 616,291 |
| 2021-04-01 | $222.78 | $224.56 | $222.59 | $224.53 | $221.13 | 691,536 |
| 2021-03-31 | $221.16 | $222.74 | $220.76 | $221.34 | $217.99 | 461,535 |
| 2021-03-30 | $219.61 | $220.75 | $218.68 | $220.46 | $217.12 | 526,259 |
| 2021-03-29 | $220.85 | $221.75 | $218.58 | $219.81 | $216.48 | 780,757 |
| 2021-03-26 | $219.68 | $221.91 | $217.75 | $221.86 | $218.50 | 608,612 |
| 2021-03-25 | $215.40 | $218.81 | $213.65 | $218.58 | $215.27 | 904,066 |
| 2021-03-24 | $220.69 | $221.03 | $217.17 | $217.17 | $213.27 | 569,469 |
| 2021-03-23 | $221.85 | $222.35 | $218.75 | $219.47 | $215.53 | 594,424 |
| 2021-03-22 | $222.11 | $223.69 | $221.53 | $222.77 | $218.77 | 613,941 |
| 2021-03-19 | $221.03 | $223.09 | $219.85 | $221.64 | $217.66 | 1,495,511 |
| 2021-03-18 | $223.74 | $224.92 | $220.85 | $221.15 | $217.18 | 584,691 |
| 2021-03-17 | $223.36 | $225.52 | $221.71 | $225.04 | $221.00 | 1,266,598 |
| 2021-03-16 | $226.33 | $226.33 | $222.98 | $223.78 | $219.76 | 613,062 |
| 2021-03-15 | $223.87 | $226.09 | $223.18 | $225.89 | $221.83 | 483,900 |
| 2021-03-12 | $221.86 | $223.71 | $220.89 | $223.71 | $219.69 | 789,359 |
| 2021-03-11 | $221.18 | $223.52 | $220.94 | $222.66 | $218.66 | 707,801 |
| 2021-03-10 | $219.34 | $220.42 | $218.37 | $219.30 | $215.36 | 966,234 |
| 2021-03-09 | $217.89 | $219.06 | $216.65 | $217.54 | $213.63 | 892,064 |
| 2021-03-08 | $215.79 | $218.31 | $214.82 | $214.97 | $211.11 | 719,133 |
| 2021-03-05 | $214.03 | $215.80 | $206.71 | $215.35 | $211.48 | 1,126,825 |
| 2021-03-04 | $215.56 | $216.39 | $208.10 | $211.38 | $207.58 | 1,269,907 |
| 2021-03-03 | $219.99 | $220.16 | $216.01 | $216.07 | $212.19 | 703,784 |
| 2021-03-02 | $222.07 | $222.26 | $219.66 | $219.90 | $215.95 | 686,970 |
| 2021-03-01 | $220.00 | $222.76 | $219.92 | $222.03 | $218.04 | 429,773 |
| 2021-02-26 | $217.85 | $218.90 | $214.15 | $216.78 | $212.89 | 653,586 |
| 2021-02-25 | $223.01 | $223.61 | $215.71 | $216.75 | $212.86 | 861,975 |
| 2021-02-24 | $220.75 | $223.65 | $219.77 | $223.09 | $219.08 | 611,380 |
| 2021-02-23 | $219.41 | $221.51 | $215.00 | $220.98 | $217.01 | 847,073 |
| 2021-02-22 | $222.29 | $223.10 | $220.75 | $220.91 | $216.94 | 504,663 |
| 2021-02-19 | $222.32 | $224.17 | $222.32 | $223.51 | $219.49 | 522,699 |
| 2021-02-18 | $220.89 | $221.81 | $219.47 | $221.15 | $217.18 | 475,271 |
| 2021-02-17 | $222.14 | $222.33 | $220.06 | $222.18 | $218.19 | 547,491 |
| 2021-02-16 | $224.69 | $224.85 | $222.45 | $223.21 | $219.20 | 558,729 |
| 2021-02-12 | $221.32 | $223.63 | $221.02 | $223.57 | $219.55 | 685,292 |
| 2021-02-11 | $221.97 | $222.45 | $220.00 | $222.10 | $218.11 | 502,490 |
| 2021-02-10 | $221.42 | $222.45 | $219.49 | $221.35 | $217.37 | 532,121 |
| 2021-02-09 | $219.52 | $220.76 | $219.28 | $220.37 | $216.41 | 463,220 |
| 2021-02-08 | $218.95 | $219.75 | $218.78 | $219.65 | $215.70 | 452,057 |
| 2021-02-05 | $217.34 | $217.87 | $216.84 | $217.82 | $213.91 | 523,244 |
| 2021-02-04 | $213.57 | $215.85 | $213.53 | $215.67 | $211.80 | 832,096 |
| 2021-02-03 | $212.96 | $213.41 | $211.63 | $212.89 | $209.07 | 419,502 |
| 2021-02-02 | $211.51 | $213.53 | $211.31 | $212.74 | $208.92 | 543,157 |
| 2021-02-01 | $207.87 | $209.86 | $206.45 | $209.42 | $205.66 | 516,038 |
| 2021-01-29 | $208.12 | $209.05 | $204.37 | $205.79 | $202.09 | 957,817 |
| 2021-01-28 | $207.51 | $210.57 | $207.23 | $208.86 | $205.11 | 628,367 |
| 2021-01-27 | $209.05 | $209.41 | $205.43 | $206.22 | $202.52 | 646,571 |
| 2021-01-26 | $214.40 | $214.68 | $211.55 | $211.55 | $207.75 | 713,495 |
| 2021-01-25 | $213.76 | $214.84 | $211.00 | $213.75 | $209.91 | 650,234 |
| 2021-01-22 | $212.97 | $214.24 | $212.53 | $213.87 | $210.03 | 521,018 |
| 2021-01-21 | $215.87 | $216.00 | $213.96 | $214.26 | $210.41 | 551,040 |
| 2021-01-20 | $214.53 | $215.88 | $214.14 | $215.60 | $211.73 | 739,043 |
| 2021-01-19 | $214.05 | $214.34 | $212.69 | $213.59 | $209.75 | 519,188 |
| 2021-01-15 | $212.89 | $213.18 | $210.43 | $212.49 | $208.67 | 1,454,079 |
| 2021-01-14 | $214.49 | $215.01 | $213.59 | $213.88 | $210.04 | 505,957 |
| 2021-01-13 | $214.39 | $214.56 | $213.03 | $213.77 | $209.93 | 491,893 |
| 2021-01-12 | $212.99 | $214.56 | $212.77 | $214.39 | $210.54 | 697,257 |
| 2021-01-11 | $211.06 | $213.47 | $210.89 | $212.50 | $208.68 | 575,352 |
| 2021-01-08 | $213.15 | $214.13 | $210.86 | $213.06 | $209.23 | 600,177 |
| 2021-01-07 | $210.28 | $212.54 | $210.28 | $212.10 | $208.29 | 788,929 |
| 2021-01-06 | $206.22 | $210.47 | $205.83 | $209.10 | $205.34 | 1,945,524 |
| 2021-01-05 | $203.50 | $206.00 | $203.50 | $205.68 | $201.98 | 836,147 |
| 2021-01-04 | $207.98 | $208.07 | $201.88 | $203.74 | $200.08 | 861,377 |
| 2020-12-31 | $206.22 | $207.13 | $205.03 | $206.77 | $203.06 | 546,757 |
| 2020-12-30 | $205.52 | $206.74 | $205.46 | $206.34 | $202.63 | 594,193 |
| 2020-12-29 | $206.86 | $207.36 | $204.15 | $204.93 | $201.25 | 620,075 |
| 2020-12-28 | $208.67 | $208.67 | $205.84 | $205.84 | $202.14 | 543,524 |
| 2020-12-24 | $207.02 | $207.44 | $206.15 | $207.08 | $203.36 | 625,274 |
| 2020-12-23 | $208.21 | $208.92 | $207.58 | $207.59 | $202.94 | 1,177,646 |
| 2020-12-22 | $207.42 | $207.79 | $206.35 | $207.42 | $202.78 | 470,844 |
| 2020-12-21 | $205.48 | $207.30 | $203.48 | $206.92 | $202.29 | 712,796 |
| 2020-12-18 | $208.51 | $208.61 | $206.57 | $208.02 | $203.36 | 551,174 |
| 2020-12-17 | $207.09 | $208.27 | $207.06 | $208.21 | $203.55 | 541,303 |
| 2020-12-16 | $206.09 | $206.33 | $205.20 | $205.99 | $201.38 | 490,305 |
| 2020-12-15 | $204.29 | $205.74 | $203.67 | $205.74 | $201.13 | 475,889 |
| 2020-12-14 | $205.44 | $206.08 | $202.65 | $202.67 | $198.13 | 2,403,684 |
| 2020-12-11 | $203.16 | $204.11 | $201.78 | $203.43 | $198.88 | 588,898 |
| 2020-12-10 | $201.85 | $204.37 | $201.59 | $204.19 | $199.62 | 587,585 |
| 2020-12-09 | $205.78 | $205.93 | $202.06 | $203.26 | $198.71 | 934,865 |
| 2020-12-08 | $203.54 | $205.61 | $203.54 | $205.19 | $200.60 | 490,282 |
| 2020-12-07 | $204.64 | $204.89 | $203.79 | $204.47 | $199.89 | 444,142 |
| 2020-12-04 | $202.88 | $204.74 | $202.77 | $204.64 | $200.06 | 522,757 |
| 2020-12-03 | $201.04 | $203.22 | $200.99 | $202.08 | $197.56 | 317,040 |
| 2020-12-02 | $200.34 | $201.03 | $199.30 | $200.77 | $196.27 | 384,205 |
| 2020-12-01 | $201.94 | $202.16 | $200.75 | $201.05 | $196.55 | 441,088 |
| 2020-11-30 | $200.32 | $200.89 | $197.80 | $199.68 | $195.21 | 402,702 |
| 2020-11-27 | $200.37 | $200.85 | $200.10 | $200.63 | $196.14 | 162,461 |
| 2020-11-25 | $199.49 | $200.04 | $198.55 | $199.84 | $195.37 | 503,071 |
| 2020-11-24 | $199.44 | $200.43 | $198.55 | $199.77 | $195.30 | 702,152 |
| 2020-11-23 | $196.80 | $198.14 | $196.31 | $197.50 | $193.08 | 686,549 |
| 2020-11-20 | $195.81 | $196.35 | $195.30 | $195.48 | $191.10 | 364,044 |
| 2020-11-19 | $194.17 | $196.00 | $193.01 | $195.90 | $191.51 | 612,750 |
| 2020-11-18 | $197.18 | $197.28 | $194.35 | $194.39 | $190.04 | 560,486 |
| 2020-11-17 | $195.78 | $197.20 | $194.49 | $196.74 | $192.33 | 895,290 |
| 2020-11-16 | $196.50 | $197.00 | $194.87 | $196.95 | $192.54 | 1,328,369 |
| 2020-11-13 | $191.77 | $194.12 | $191.77 | $193.81 | $189.47 | 565,620 |
| 2020-11-12 | $192.06 | $192.64 | $189.35 | $190.46 | $186.20 | 451,971 |
| 2020-11-11 | $193.16 | $193.16 | $191.83 | $192.79 | $188.47 | 392,013 |
| 2020-11-10 | $192.16 | $192.50 | $189.18 | $191.43 | $187.14 | 757,556 |
| 2020-11-09 | $197.02 | $197.70 | $191.44 | $191.44 | $187.15 | 945,925 |
| 2020-11-06 | $189.21 | $189.92 | $188.37 | $189.14 | $184.91 | 687,331 |
| 2020-11-05 | $187.86 | $189.56 | $187.79 | $188.87 | $184.64 | 970,401 |
| 2020-11-04 | $184.64 | $187.58 | $183.29 | $185.09 | $180.95 | 607,262 |
| 2020-11-03 | $181.37 | $183.90 | $181.15 | $183.07 | $178.97 | 523,684 |
| 2020-11-02 | $178.31 | $179.53 | $177.20 | $179.11 | $175.10 | 578,877 |
| 2020-10-30 | $176.94 | $177.88 | $174.01 | $176.14 | $172.20 | 765,599 |
| 2020-10-29 | $176.47 | $179.59 | $175.87 | $178.05 | $174.06 | 736,758 |
| 2020-10-28 | $178.71 | $179.30 | $176.48 | $176.53 | $172.58 | 631,139 |
| 2020-10-27 | $183.21 | $183.80 | $181.84 | $181.94 | $177.87 | 537,990 |
| 2020-10-26 | $185.01 | $185.22 | $181.12 | $183.15 | $179.05 | 641,465 |
| 2020-10-23 | $186.20 | $187.00 | $185.11 | $187.00 | $182.81 | 471,669 |
| 2020-10-22 | $184.07 | $185.60 | $182.92 | $185.35 | $181.20 | 460,782 |
| 2020-10-21 | $184.45 | $185.68 | $183.68 | $183.68 | $179.57 | 398,761 |
| 2020-10-20 | $184.71 | $186.15 | $184.06 | $184.22 | $180.10 | 612,020 |
| 2020-10-19 | $186.32 | $186.97 | $183.35 | $183.59 | $179.48 | 558,211 |
| 2020-10-16 | $186.81 | $187.10 | $185.82 | $185.89 | $181.73 | 454,109 |
| 2020-10-15 | $183.37 | $186.42 | $182.81 | $186.11 | $181.94 | 511,829 |
| 2020-10-14 | $186.63 | $187.54 | $185.14 | $185.56 | $181.41 | 462,924 |
| 2020-10-13 | $186.40 | $187.14 | $185.79 | $186.38 | $182.21 | 501,619 |
| 2020-10-12 | $186.62 | $187.54 | $185.98 | $187.03 | $182.84 | 337,508 |
| 2020-10-09 | $186.08 | $186.40 | $185.11 | $185.57 | $181.42 | 490,453 |
| 2020-10-08 | $183.78 | $184.80 | $183.45 | $184.80 | $180.66 | 489,638 |
| 2020-10-07 | $181.37 | $183.11 | $181.10 | $182.50 | $178.41 | 692,411 |
| 2020-10-06 | $181.86 | $183.50 | $179.31 | $179.53 | $175.51 | 674,788 |
| 2020-10-05 | $179.45 | $181.37 | $179.38 | $181.10 | $177.05 | 752,151 |
| 2020-10-02 | $174.84 | $178.86 | $174.76 | $178.13 | $174.14 | 762,995 |
| 2020-10-01 | $177.35 | $178.19 | $176.59 | $177.87 | $173.89 | 1,632,389 |
| 2020-09-30 | $175.81 | $177.76 | $174.92 | $176.26 | $172.31 | 736,497 |
| 2020-09-29 | $176.07 | $176.59 | $174.77 | $175.22 | $171.30 | 739,170 |
| 2020-09-28 | $175.17 | $176.53 | $174.69 | $176.23 | $172.28 | 599,271 |
| 2020-09-25 | $169.36 | $173.29 | $169.21 | $172.90 | $169.03 | 1,273,041 |
| 2020-09-24 | $169.81 | $172.42 | $168.17 | $170.38 | $165.93 | 748,054 |
| 2020-09-23 | $174.40 | $175.01 | $170.23 | $170.25 | $165.80 | 1,309,959 |
| 2020-09-22 | $173.03 | $174.40 | $171.97 | $174.33 | $169.78 | 524,033 |
| 2020-09-21 | $172.40 | $172.62 | $170.32 | $172.45 | $167.94 | 657,274 |
| 2020-09-18 | $177.33 | $177.38 | $173.83 | $175.32 | $170.74 | 580,440 |
| 2020-09-17 | $175.63 | $177.32 | $174.66 | $176.73 | $172.11 | 1,186,185 |
| 2020-09-16 | $178.39 | $180.17 | $177.91 | $178.04 | $173.39 | 452,524 |
| 2020-09-15 | $178.02 | $178.32 | $177.02 | $177.40 | $172.77 | 608,538 |
| 2020-09-14 | $175.28 | $177.14 | $174.99 | $176.73 | $172.11 | 525,159 |
| 2020-09-11 | $174.53 | $174.91 | $171.94 | $173.65 | $169.11 | 563,762 |
| 2020-09-10 | $176.88 | $177.52 | $173.19 | $173.51 | $168.98 | 696,260 |
| 2020-09-09 | $175.08 | $177.04 | $174.57 | $176.04 | $171.44 | 541,091 |
| 2020-09-08 | $174.73 | $175.53 | $172.77 | $173.25 | $168.72 | 935,435 |
| 2020-09-04 | $180.08 | $180.33 | $173.91 | $177.25 | $172.62 | 682,220 |
| 2020-09-03 | $183.98 | $184.28 | $177.88 | $179.11 | $174.43 | 687,132 |
| 2020-09-02 | $182.94 | $185.31 | $181.78 | $185.00 | $180.17 | 463,726 |
| 2020-09-01 | $180.13 | $182.09 | $179.70 | $182.09 | $177.33 | 582,634 |
| 2020-08-31 | $180.47 | $180.54 | $179.50 | $179.84 | $175.14 | 395,872 |
| 2020-08-28 | $180.00 | $180.55 | $179.39 | $180.44 | $175.73 | 485,208 |
| 2020-08-27 | $179.22 | $179.95 | $178.49 | $179.15 | $174.47 | 464,680 |
| 2020-08-26 | $178.47 | $179.09 | $177.99 | $178.75 | $174.08 | 456,859 |
| 2020-08-25 | $178.68 | $178.68 | $177.44 | $178.41 | $173.75 | 383,845 |
| 2020-08-24 | $177.76 | $178.25 | $177.19 | $178.23 | $173.57 | 460,065 |
| 2020-08-21 | $176.61 | $176.95 | $176.09 | $176.66 | $172.05 | 403,558 |
| 2020-08-20 | $175.89 | $177.47 | $175.75 | $176.86 | $172.24 | 314,625 |
| 2020-08-19 | $178.44 | $178.44 | $176.87 | $177.14 | $172.51 | 418,536 |
| 2020-08-18 | $178.78 | $179.19 | $177.73 | $178.27 | $173.61 | 535,021 |
| 2020-08-17 | $178.29 | $178.89 | $178.17 | $178.64 | $173.97 | 411,656 |
| 2020-08-14 | $177.78 | $178.45 | $177.35 | $177.87 | $173.22 | 371,904 |
| 2020-08-13 | $177.45 | $178.69 | $177.35 | $178.00 | $173.35 | 429,646 |
| 2020-08-12 | $178.06 | $178.56 | $177.58 | $177.91 | $173.26 | 370,978 |
| 2020-08-11 | $178.80 | $179.05 | $176.43 | $176.55 | $171.94 | 472,963 |
| 2020-08-10 | $177.58 | $178.12 | $176.67 | $177.75 | $173.11 | 471,423 |
| 2020-08-07 | $176.25 | $177.28 | $175.80 | $177.12 | $172.49 | 592,915 |
| 2020-08-06 | $177.06 | $177.21 | $175.92 | $176.83 | $172.21 | 425,334 |
| 2020-08-05 | $177.32 | $177.55 | $176.79 | $177.32 | $172.69 | 478,921 |
| 2020-08-04 | $175.20 | $176.29 | $175.09 | $176.29 | $171.68 | 404,904 |
| 2020-08-03 | $175.37 | $175.97 | $174.35 | $175.57 | $170.98 | 1,028,497 |
| 2020-07-31 | $174.38 | $174.49 | $171.76 | $174.29 | $169.74 | 470,577 |
| 2020-07-30 | $172.43 | $174.24 | $171.60 | $173.98 | $169.44 | 457,129 |
| 2020-07-29 | $172.32 | $174.86 | $172.32 | $174.53 | $169.97 | 445,527 |
| 2020-07-28 | $172.20 | $172.87 | $171.28 | $171.32 | $166.84 | 370,981 |
| 2020-07-27 | $171.56 | $172.87 | $170.92 | $172.75 | $168.24 | 1,266,602 |
| 2020-07-24 | $171.86 | $172.26 | $170.57 | $171.26 | $166.79 | 1,110,135 |
| 2020-07-23 | $173.37 | $175.20 | $171.62 | $172.84 | $168.32 | 650,449 |
| 2020-07-22 | $171.95 | $173.62 | $171.95 | $173.52 | $168.99 | 298,424 |
| 2020-07-21 | $172.73 | $173.18 | $171.85 | $172.33 | $167.83 | 815,326 |
| 2020-07-20 | $170.76 | $171.95 | $170.45 | $171.49 | $167.01 | 513,706 |
| 2020-07-17 | $170.40 | $171.47 | $169.61 | $171.03 | $166.56 | 409,471 |
| 2020-07-16 | $169.13 | $169.97 | $168.60 | $169.69 | $165.26 | 496,831 |
| 2020-07-15 | $169.60 | $170.58 | $168.17 | $170.07 | $165.63 | 591,142 |
| 2020-07-14 | $163.95 | $167.22 | $163.22 | $167.11 | $162.74 | 748,122 |
| 2020-07-13 | $167.66 | $168.89 | $164.15 | $164.41 | $160.12 | 1,312,638 |
| 2020-07-10 | $164.93 | $166.54 | $164.35 | $166.42 | $162.07 | 597,492 |
| 2020-07-09 | $166.41 | $166.74 | $162.79 | $164.95 | $160.64 | 788,693 |
| 2020-07-08 | $165.42 | $166.38 | $164.53 | $166.28 | $161.94 | 525,558 |
| 2020-07-07 | $165.79 | $167.04 | $164.84 | $165.11 | $160.80 | 558,092 |
| 2020-07-06 | $167.77 | $168.26 | $166.30 | $167.00 | $162.64 | 489,360 |
| 2020-07-02 | $166.55 | $167.15 | $164.81 | $165.01 | $160.70 | 519,773 |
| 2020-07-01 | $164.14 | $165.05 | $163.17 | $164.39 | $160.10 | 463,558 |
| 2020-06-30 | $161.26 | $164.53 | $161.17 | $163.91 | $159.63 | 675,336 |
| 2020-06-29 | $160.24 | $161.43 | $158.13 | $161.33 | $157.12 | 614,277 |
| 2020-06-26 | $161.18 | $161.79 | $158.66 | $158.96 | $154.81 | 710,992 |
| 2020-06-25 | $159.71 | $162.08 | $158.52 | $162.03 | $157.80 | 770,323 |
| 2020-06-24 | $164.36 | $164.64 | $159.46 | $160.69 | $155.86 | 550,768 |
| 2020-06-23 | $167.70 | $167.70 | $165.54 | $165.76 | $160.77 | 565,257 |
| 2020-06-22 | $164.46 | $166.24 | $163.55 | $165.82 | $160.83 | 416,823 |
| 2020-06-19 | $168.55 | $168.55 | $164.21 | $164.86 | $159.90 | 509,198 |
| 2020-06-18 | $164.94 | $166.74 | $164.57 | $166.20 | $161.20 | 533,370 |
| 2020-06-17 | $167.56 | $167.56 | $165.70 | $165.99 | $161.00 | 1,059,743 |
| 2020-06-16 | $169.36 | $169.36 | $164.41 | $166.87 | $161.85 | 727,465 |
| 2020-06-15 | $157.33 | $164.38 | $156.72 | $163.85 | $158.92 | 608,466 |
| 2020-06-12 | $163.78 | $164.20 | $157.91 | $161.45 | $156.59 | 1,509,310 |
| 2020-06-11 | $163.93 | $164.57 | $158.27 | $158.92 | $154.14 | 919,228 |
| 2020-06-10 | $171.81 | $171.81 | $168.61 | $169.46 | $164.36 | 2,435,765 |
| 2020-06-09 | $173.39 | $173.39 | $171.26 | $171.71 | $166.55 | 868,132 |
| 2020-06-08 | $173.38 | $175.42 | $173.30 | $175.42 | $170.14 | 640,020 |
| 2020-06-05 | $172.05 | $173.83 | $171.68 | $172.13 | $166.95 | 638,631 |
| 2020-06-04 | $167.55 | $168.75 | $166.25 | $167.56 | $162.52 | 667,291 |
| 2020-06-03 | $166.53 | $168.81 | $166.22 | $168.45 | $163.38 | 908,885 |
| 2020-06-02 | $163.96 | $165.00 | $163.14 | $165.00 | $160.04 | 939,016 |
| 2020-06-01 | $161.45 | $163.74 | $161.15 | $163.10 | $158.19 | 950,603 |
| 2020-05-29 | $160.10 | $161.63 | $158.98 | $161.32 | $156.47 | 846,737 |
| 2020-05-28 | $162.12 | $162.45 | $160.00 | $160.49 | $155.66 | 1,012,759 |
| 2020-05-27 | $160.33 | $160.81 | $156.73 | $160.72 | $155.89 | 658,198 |
| 2020-05-26 | $159.17 | $159.35 | $157.91 | $158.16 | $153.40 | 1,153,073 |
| 2020-05-22 | $154.12 | $154.89 | $153.30 | $154.84 | $150.18 | 2,660,566 |
| 2020-05-21 | $154.95 | $155.40 | $153.06 | $154.11 | $149.47 | 519,622 |
| 2020-05-20 | $154.61 | $155.73 | $154.20 | $155.01 | $150.35 | 523,206 |
| 2020-05-19 | $153.28 | $154.69 | $152.41 | $152.41 | $147.83 | 760,109 |
| 2020-05-18 | $152.11 | $154.52 | $152.11 | $153.62 | $149.00 | 2,369,810 |
| 2020-05-15 | $145.69 | $147.76 | $144.75 | $147.49 | $143.05 | 1,578,140 |
| 2020-05-14 | $142.85 | $146.85 | $141.01 | $146.77 | $142.36 | 1,091,266 |
| 2020-05-13 | $148.14 | $148.41 | $143.49 | $144.96 | $140.60 | 670,850 |
| 2020-05-12 | $153.02 | $153.40 | $148.64 | $148.64 | $144.17 | 1,541,700 |
| 2020-05-11 | $151.51 | $153.49 | $150.98 | $152.49 | $147.90 | 588,455 |
| 2020-05-08 | $151.90 | $153.22 | $151.07 | $153.02 | $148.42 | 563,922 |
| 2020-05-07 | $148.91 | $151.33 | $148.91 | $149.74 | $145.24 | 951,366 |
| 2020-05-06 | $149.18 | $149.45 | $146.70 | $146.87 | $142.45 | 968,058 |
| 2020-05-05 | $148.49 | $149.83 | $147.89 | $148.16 | $143.70 | 677,840 |
| 2020-05-04 | $144.81 | $146.75 | $143.75 | $146.75 | $142.34 | 730,931 |
| 2020-05-01 | $147.74 | $148.13 | $145.10 | $145.85 | $141.46 | 802,493 |
| 2020-04-30 | $152.31 | $152.69 | $150.31 | $150.39 | $145.87 | 762,381 |
| 2020-04-29 | $153.37 | $155.07 | $152.38 | $154.43 | $149.79 | 878,823 |
| 2020-04-28 | $151.99 | $152.99 | $149.32 | $150.00 | $145.49 | 966,836 |
| 2020-04-27 | $146.77 | $149.83 | $146.74 | $149.41 | $144.92 | 1,036,354 |
| 2020-04-24 | $144.40 | $146.17 | $143.27 | $145.56 | $141.18 | 685,999 |
| 2020-04-23 | $144.12 | $145.81 | $143.22 | $143.73 | $139.41 | 988,353 |
| 2020-04-22 | $143.06 | $144.18 | $141.86 | $143.53 | $139.21 | 650,789 |
| 2020-04-21 | $141.46 | $142.64 | $139.33 | $140.07 | $135.86 | 1,004,698 |
| 2020-04-20 | $144.56 | $146.76 | $143.65 | $144.08 | $139.75 | 943,846 |
| 2020-04-17 | $146.18 | $147.43 | $144.64 | $146.97 | $142.55 | 1,144,405 |
| 2020-04-16 | $142.25 | $142.65 | $140.06 | $141.79 | $137.53 | 1,354,602 |
| 2020-04-15 | $141.75 | $142.53 | $140.48 | $141.67 | $137.41 | 1,287,800 |
| 2020-04-14 | $145.16 | $146.57 | $144.09 | $145.90 | $141.51 | 1,238,857 |
| 2020-04-13 | $144.91 | $145.00 | $140.02 | $141.87 | $137.60 | 1,381,000 |
| 2020-04-09 | $144.25 | $147.24 | $143.01 | $145.12 | $140.76 | 1,466,759 |
| 2020-04-08 | $137.13 | $142.07 | $135.81 | $141.46 | $137.21 | 1,234,069 |
| 2020-04-07 | $138.98 | $140.31 | $135.25 | $135.35 | $131.28 | 2,303,231 |
| 2020-04-06 | $129.48 | $134.93 | $129.45 | $134.05 | $130.02 | 4,539,900 |
| 2020-04-03 | $126.10 | $127.66 | $123.11 | $124.34 | $120.60 | 3,441,532 |
| 2020-04-02 | $124.57 | $129.12 | $123.83 | $126.70 | $122.89 | 1,602,892 |
| 2020-04-01 | $127.34 | $127.74 | $124.00 | $125.29 | $121.52 | 3,776,248 |
| 2020-03-31 | $133.95 | $134.65 | $130.81 | $131.65 | $127.69 | 1,596,988 |
| 2020-03-30 | $132.40 | $134.91 | $130.25 | $134.65 | $130.60 | 2,319,308 |
| 2020-03-27 | $130.80 | $134.79 | $129.17 | $131.19 | $127.24 | 2,159,290 |
| 2020-03-26 | $129.17 | $135.76 | $128.50 | $134.98 | $130.92 | 2,514,420 |
| 2020-03-25 | $126.04 | $132.83 | $122.84 | $127.98 | $124.13 | 4,711,613 |
| 2020-03-24 | $118.23 | $124.99 | $118.07 | $124.60 | $120.85 | 2,363,672 |
| 2020-03-23 | $114.95 | $115.90 | $110.05 | $112.37 | $108.99 | 3,715,846 |
| 2020-03-20 | $122.56 | $124.73 | $115.53 | $115.90 | $112.41 | 2,990,089 |
| 2020-03-19 | $118.73 | $123.67 | $114.29 | $121.36 | $117.71 | 2,942,846 |
| 2020-03-18 | $121.53 | $123.78 | $113.10 | $119.08 | $115.50 | 2,627,361 |
| 2020-03-17 | $124.61 | $130.48 | $120.14 | $129.98 | $126.07 | 2,494,854 |
| 2020-03-16 | $124.64 | $131.21 | $122.05 | $122.13 | $118.46 | 3,058,384 |
| 2020-03-13 | $139.00 | $139.79 | $129.35 | $139.40 | $135.21 | 3,959,666 |
| 2020-03-12 | $134.63 | $139.36 | $130.00 | $130.34 | $126.42 | 3,256,536 |
| 2020-03-11 | $149.10 | $149.76 | $142.95 | $144.90 | $140.54 | 1,927,368 |
| 2020-03-10 | $152.01 | $153.27 | $145.16 | $153.27 | $148.66 | 2,678,836 |
| 2020-03-09 | $150.10 | $157.07 | $146.38 | $147.22 | $142.11 | 1,643,389 |
| 2020-03-06 | $160.26 | $162.80 | $157.63 | $161.47 | $155.87 | 1,679,065 |
| 2020-03-05 | $166.81 | $168.30 | $163.93 | $165.39 | $159.65 | 956,366 |
| 2020-03-04 | $167.66 | $170.82 | $166.09 | $170.79 | $164.86 | 1,076,876 |
| 2020-03-03 | $168.51 | $171.30 | $163.05 | $164.71 | $158.99 | 987,859 |
| 2020-03-02 | $163.23 | $168.38 | $161.09 | $168.27 | $162.43 | 1,332,542 |
| 2020-02-28 | $158.37 | $162.50 | $157.24 | $162.15 | $156.52 | 2,310,324 |
| 2020-02-27 | $168.01 | $170.59 | $164.12 | $164.20 | $158.50 | 1,125,747 |
| 2020-02-26 | $173.68 | $175.35 | $170.93 | $171.10 | $165.16 | 924,102 |
| 2020-02-25 | $179.56 | $179.99 | $172.59 | $172.99 | $166.99 | 919,718 |
| 2020-02-24 | $179.48 | $179.99 | $177.91 | $178.82 | $172.61 | 738,295 |
| 2020-02-21 | $185.50 | $185.50 | $183.78 | $184.18 | $177.79 | 477,706 |
| 2020-02-20 | $186.13 | $186.74 | $184.35 | $186.27 | $179.80 | 379,203 |
| 2020-02-19 | $186.16 | $186.73 | $185.50 | $186.17 | $179.71 | 432,768 |
| 2020-02-18 | $185.49 | $185.73 | $184.72 | $185.52 | $179.08 | 439,738 |
| 2020-02-14 | $185.78 | $185.99 | $185.19 | $185.90 | $179.45 | 1,070,198 |
| 2020-02-13 | $184.66 | $185.75 | $184.36 | $185.60 | $179.16 | 1,117,685 |
| 2020-02-12 | $185.12 | $185.41 | $184.67 | $185.31 | $178.88 | 1,480,488 |
| 2020-02-11 | $183.71 | $184.82 | $183.71 | $184.23 | $177.84 | 515,384 |
| 2020-02-10 | $181.58 | $182.97 | $181.51 | $182.93 | $176.58 | 294,859 |
| 2020-02-07 | $182.73 | $182.73 | $181.68 | $181.97 | $175.65 | 442,562 |
| 2020-02-06 | $183.83 | $183.96 | $183.20 | $183.28 | $176.92 | 348,501 |
| 2020-02-05 | $183.15 | $183.38 | $182.56 | $183.28 | $176.92 | 344,199 |
| 2020-02-04 | $181.15 | $182.08 | $181.10 | $181.68 | $175.37 | 410,674 |
| 2020-02-03 | $178.64 | $180.13 | $178.52 | $179.16 | $172.94 | 377,747 |
| 2020-01-31 | $180.03 | $180.06 | $177.23 | $177.74 | $171.57 | 486,652 |
| 2020-01-30 | $179.11 | $180.85 | $178.60 | $180.69 | $174.42 | 445,772 |
| 2020-01-29 | $181.58 | $181.63 | $180.33 | $180.37 | $174.11 | 673,037 |
| 2020-01-28 | $180.25 | $181.68 | $179.81 | $181.08 | $174.79 | 323,475 |
| 2020-01-27 | $179.34 | $180.16 | $178.90 | $179.47 | $173.24 | 622,461 |
| 2020-01-24 | $184.16 | $184.20 | $181.25 | $182.21 | $175.89 | 831,465 |
| 2020-01-23 | $182.87 | $183.99 | $181.91 | $183.96 | $177.57 | 497,396 |
| 2020-01-22 | $183.61 | $184.30 | $183.06 | $183.23 | $176.87 | 660,275 |
| 2020-01-21 | $182.99 | $183.62 | $182.88 | $183.14 | $176.78 | 582,478 |
| 2020-01-17 | $183.67 | $183.71 | $183.23 | $183.55 | $177.18 | 740,580 |
| 2020-01-16 | $182.35 | $183.37 | $182.24 | $183.37 | $177.01 | 1,776,680 |
| 2020-01-15 | $180.83 | $182.10 | $180.50 | $181.49 | $175.19 | 383,485 |
| 2020-01-14 | $180.54 | $181.45 | $179.64 | $180.93 | $174.65 | 317,099 |
| 2020-01-13 | $179.78 | $180.71 | $179.42 | $180.71 | $174.44 | 353,902 |
| 2020-01-10 | $179.99 | $180.01 | $179.12 | $179.41 | $173.18 | 402,404 |
| 2020-01-09 | $179.50 | $179.78 | $179.08 | $179.69 | $173.45 | 438,211 |
| 2020-01-08 | $178.23 | $179.40 | $178.13 | $178.54 | $172.34 | 636,907 |
| 2020-01-07 | $178.11 | $178.59 | $177.67 | $178.22 | $172.03 | 262,578 |
| 2020-01-06 | $176.99 | $178.27 | $176.99 | $178.27 | $172.08 | 409,162 |
| 2020-01-03 | $177.06 | $178.26 | $177.01 | $178.02 | $171.84 | 390,279 |
| 2020-01-02 | $179.14 | $179.30 | $177.63 | $178.82 | $172.61 | 1,741,484 |
| 2019-12-31 | $177.08 | $178.19 | $177.02 | $178.18 | $172.00 | 334,557 |
| 2019-12-30 | $178.35 | $178.35 | $177.00 | $177.39 | $171.23 | 454,519 |
| 2019-12-27 | $178.64 | $178.64 | $177.80 | $178.03 | $171.85 | 344,372 |
| 2019-12-26 | $178.20 | $178.33 | $177.83 | $178.31 | $172.12 | 249,525 |
| 2019-12-24 | $177.92 | $177.92 | $177.51 | $177.82 | $171.65 | 240,323 |
| 2019-12-23 | $179.12 | $179.16 | $178.48 | $178.57 | $171.42 | 331,624 |
| 2019-12-20 | $178.28 | $178.74 | $178.05 | $178.73 | $171.57 | 391,094 |
| 2019-12-19 | $177.10 | $177.70 | $176.88 | $177.58 | $170.47 | 338,185 |
| 2019-12-18 | $176.84 | $176.99 | $176.50 | $176.81 | $169.73 | 686,956 |
| 2019-12-17 | $177.03 | $177.03 | $176.42 | $176.53 | $169.46 | 497,427 |
| 2019-12-16 | $176.71 | $177.19 | $176.01 | $176.77 | $169.69 | 399,517 |
| 2019-12-13 | $175.78 | $176.58 | $174.96 | $175.50 | $168.47 | 684,699 |
| 2019-12-12 | $174.58 | $176.27 | $174.27 | $175.81 | $168.77 | 901,019 |
| 2019-12-11 | $174.53 | $174.70 | $174.00 | $174.54 | $167.55 | 384,355 |
| 2019-12-10 | $174.40 | $174.72 | $173.84 | $174.20 | $167.22 | 944,439 |
| 2019-12-09 | $174.83 | $175.04 | $174.33 | $174.33 | $167.35 | 747,633 |
| 2019-12-06 | $174.96 | $175.40 | $174.76 | $174.96 | $167.95 | 1,031,947 |
| 2019-12-05 | $173.60 | $173.81 | $173.03 | $173.67 | $166.71 | 791,455 |
| 2019-12-04 | $172.89 | $174.02 | $172.67 | $173.29 | $166.35 | 313,071 |
| 2019-12-03 | $171.73 | $172.28 | $170.95 | $172.16 | $165.26 | 769,778 |
| 2019-12-02 | $175.09 | $175.40 | $173.19 | $173.28 | $166.34 | 818,971 |
| 2019-11-29 | $175.61 | $175.68 | $174.79 | $174.92 | $167.91 | 191,907 |
| 2019-11-27 | $175.73 | $175.91 | $175.25 | $175.91 | $168.86 | 232,263 |
| 2019-11-26 | $174.71 | $175.27 | $174.38 | $175.22 | $168.20 | 315,539 |
| 2019-11-25 | $173.74 | $174.84 | $173.70 | $174.80 | $167.80 | 743,196 |
| 2019-11-22 | $173.09 | $173.26 | $172.38 | $173.03 | $166.10 | 880,476 |
| 2019-11-21 | $173.58 | $173.58 | $172.40 | $172.61 | $165.70 | 856,955 |
| 2019-11-20 | $173.34 | $174.04 | $172.44 | $173.44 | $166.49 | 786,275 |
| 2019-11-19 | $173.73 | $174.11 | $172.92 | $173.75 | $166.79 | 676,003 |
| 2019-11-18 | $173.15 | $173.49 | $172.86 | $173.39 | $166.44 | 729,689 |
| 2019-11-15 | $172.84 | $173.21 | $172.39 | $173.21 | $166.27 | 608,284 |
| 2019-11-14 | $171.44 | $172.03 | $171.28 | $171.98 | $165.09 | 611,174 |
| 2019-11-13 | $170.79 | $171.85 | $170.47 | $171.60 | $164.73 | 410,895 |
| 2019-11-12 | $171.50 | $172.00 | $171.05 | $171.34 | $164.48 | 287,554 |
| 2019-11-11 | $170.59 | $171.40 | $170.36 | $171.27 | $164.41 | 275,423 |
| 2019-11-08 | $170.87 | $171.50 | $170.30 | $171.50 | $164.63 | 251,394 |
| 2019-11-07 | $171.83 | $172.12 | $170.83 | $171.17 | $164.31 | 338,097 |
| 2019-11-06 | $171.22 | $171.39 | $170.35 | $170.94 | $164.09 | 238,198 |
| 2019-11-05 | $172.08 | $172.50 | $171.25 | $171.45 | $164.58 | 270,406 |
| 2019-11-04 | $172.32 | $173.00 | $171.59 | $171.87 | $164.98 | 336,460 |
| 2019-11-01 | $170.35 | $171.35 | $170.21 | $171.31 | $164.45 | 365,441 |
| 2019-10-31 | $170.23 | $170.23 | $168.58 | $169.46 | $162.67 | 378,240 |
| 2019-10-30 | $170.30 | $170.58 | $169.33 | $170.43 | $163.60 | 354,344 |
| 2019-10-29 | $169.77 | $170.75 | $169.66 | $170.25 | $163.43 | 257,960 |
| 2019-10-28 | $170.24 | $170.69 | $170.06 | $170.07 | $163.26 | 276,894 |
| 2019-10-25 | $169.03 | $170.01 | $168.91 | $169.56 | $162.77 | 291,477 |
| 2019-10-24 | $169.11 | $169.22 | $168.38 | $169.07 | $162.30 | 469,946 |
| 2019-10-23 | $167.99 | $168.77 | $167.72 | $168.74 | $161.98 | 353,969 |
| 2019-10-22 | $169.20 | $169.26 | $168.19 | $168.25 | $161.51 | 271,822 |
| 2019-10-21 | $168.74 | $169.05 | $168.38 | $168.95 | $162.18 | 566,905 |
| 2019-10-18 | $167.58 | $168.06 | $166.81 | $167.78 | $161.06 | 1,135,921 |
| 2019-10-17 | $168.03 | $168.46 | $167.59 | $167.91 | $161.18 | 932,588 |
| 2019-10-16 | $167.30 | $167.73 | $166.87 | $167.23 | $160.53 | 368,669 |
| 2019-10-15 | $166.85 | $168.00 | $166.52 | $167.65 | $160.93 | 267,907 |
| 2019-10-14 | $166.35 | $166.57 | $165.89 | $166.36 | $159.70 | 198,617 |
| 2019-10-11 | $166.34 | $167.94 | $166.34 | $166.72 | $160.04 | 464,698 |
| 2019-10-10 | $163.54 | $164.99 | $163.31 | $164.50 | $157.91 | 418,155 |
| 2019-10-09 | $163.21 | $164.13 | $162.94 | $163.61 | $157.06 | 308,866 |
| 2019-10-08 | $163.91 | $163.91 | $162.11 | $162.13 | $155.64 | 421,545 |
| 2019-10-07 | $165.32 | $166.17 | $164.70 | $165.00 | $158.39 | 238,489 |
| 2019-10-04 | $164.33 | $165.78 | $163.98 | $165.73 | $159.09 | 269,682 |
| 2019-10-03 | $162.37 | $163.93 | $160.68 | $163.90 | $157.33 | 366,716 |
| 2019-10-02 | $164.35 | $164.35 | $161.77 | $162.51 | $156.00 | 494,337 |
| 2019-10-01 | $168.10 | $168.34 | $165.10 | $165.29 | $158.67 | 380,218 |
| 2019-09-30 | $167.14 | $167.95 | $167.08 | $167.60 | $160.89 | 237,289 |
| 2019-09-27 | $168.34 | $168.53 | $165.87 | $166.82 | $160.14 | 296,282 |
| 2019-09-26 | $168.42 | $168.42 | $167.20 | $167.96 | $161.23 | 218,632 |
| 2019-09-25 | $167.35 | $168.56 | $166.50 | $168.29 | $161.55 | 365,425 |
| 2019-09-24 | $169.15 | $169.30 | $166.74 | $167.39 | $160.68 | 368,866 |
| 2019-09-23 | $168.01 | $169.05 | $167.90 | $168.57 | $161.82 | 193,253 |
| 2019-09-20 | $169.32 | $169.57 | $167.80 | $168.32 | $161.58 | 554,013 |
| 2019-09-19 | $169.84 | $170.02 | $168.88 | $169.05 | $162.28 | 295,967 |
| 2019-09-18 | $169.63 | $169.63 | $167.89 | $169.48 | $162.69 | 242,588 |
| 2019-09-17 | $169.08 | $169.92 | $168.92 | $169.81 | $163.01 | 348,495 |
| 2019-09-16 | $168.33 | $169.33 | $168.02 | $169.24 | $162.46 | 307,293 |
| 2019-09-13 | $169.73 | $170.08 | $169.06 | $169.24 | $161.95 | 301,442 |
| 2019-09-12 | $169.47 | $170.01 | $168.95 | $169.37 | $162.07 | 372,021 |
| 2019-09-11 | $168.03 | $169.00 | $167.47 | $169.00 | $161.72 | 198,516 |
| 2019-09-10 | $167.22 | $167.84 | $166.24 | $167.79 | $160.56 | 330,171 |
| 2019-09-09 | $168.28 | $168.34 | $167.00 | $167.61 | $160.39 | 228,343 |
| 2019-09-06 | $167.80 | $168.37 | $167.49 | $167.74 | $160.51 | 366,265 |
| 2019-09-05 | $167.04 | $168.09 | $167.04 | $167.47 | $160.25 | 306,346 |
| 2019-09-04 | $165.12 | $165.55 | $164.67 | $165.55 | $158.42 | 232,204 |
| 2019-09-03 | $163.51 | $164.21 | $162.85 | $163.73 | $156.67 | 390,457 |
| 2019-08-30 | $165.56 | $165.56 | $164.09 | $164.68 | $157.58 | 245,062 |
| 2019-08-29 | $164.23 | $165.05 | $163.70 | $164.74 | $157.64 | 363,314 |
| 2019-08-28 | $161.19 | $162.76 | $160.80 | $162.60 | $155.59 | 278,542 |
| 2019-08-27 | $163.21 | $163.45 | $161.14 | $161.57 | $154.61 | 381,992 |
| 2019-08-26 | $162.32 | $162.42 | $161.16 | $162.28 | $155.29 | 456,271 |
| 2019-08-23 | $164.35 | $165.39 | $160.40 | $161.01 | $154.07 | 426,875 |
| 2019-08-22 | $165.71 | $166.00 | $164.16 | $165.13 | $158.01 | 282,770 |
| 2019-08-21 | $165.10 | $165.45 | $164.69 | $165.25 | $158.13 | 252,916 |
| 2019-08-20 | $164.59 | $164.75 | $163.76 | $163.82 | $156.76 | 263,037 |
| 2019-08-19 | $164.97 | $165.41 | $164.38 | $164.86 | $157.75 | 567,866 |
| 2019-08-16 | $161.62 | $163.43 | $161.62 | $163.13 | $156.10 | 408,683 |
| 2019-08-15 | $160.96 | $161.26 | $159.72 | $160.71 | $153.78 | 490,256 |
| 2019-08-14 | $162.86 | $163.00 | $160.31 | $160.47 | $153.55 | 435,316 |
| 2019-08-13 | $163.04 | $166.25 | $162.58 | $165.34 | $158.21 | 294,768 |
| 2019-08-12 | $164.48 | $164.64 | $162.69 | $163.29 | $156.25 | 418,226 |
| 2019-08-09 | $166.18 | $166.41 | $164.58 | $165.40 | $158.27 | 334,015 |
| 2019-08-08 | $164.34 | $166.81 | $164.16 | $166.81 | $159.62 | 281,535 |
| 2019-08-07 | $161.23 | $163.86 | $160.23 | $163.48 | $156.43 | 463,253 |
| 2019-08-06 | $161.88 | $162.98 | $160.94 | $162.84 | $155.82 | 470,651 |
| 2019-08-05 | $163.02 | $163.92 | $159.47 | $160.75 | $153.82 | 611,260 |
| 2019-08-02 | $166.51 | $166.72 | $164.73 | $165.56 | $158.42 | 314,088 |
| 2019-08-01 | $169.06 | $170.21 | $166.54 | $167.21 | $160.00 | 550,450 |
| 2019-07-31 | $170.92 | $171.28 | $167.97 | $169.35 | $162.05 | 927,949 |
| 2019-07-30 | $169.86 | $170.91 | $169.50 | $170.91 | $163.54 | 761,165 |
| 2019-07-29 | $171.31 | $171.42 | $170.33 | $170.70 | $163.34 | 433,963 |
| 2019-07-26 | $170.68 | $171.42 | $170.51 | $171.34 | $163.96 | 356,590 |
| 2019-07-25 | $171.02 | $171.02 | $169.92 | $170.24 | $162.90 | 345,487 |
| 2019-07-24 | $169.93 | $171.55 | $169.93 | $171.52 | $164.13 | 276,878 |
| 2019-07-23 | $169.49 | $170.18 | $168.96 | $170.18 | $162.85 | 232,085 |
| 2019-07-22 | $169.10 | $169.38 | $168.71 | $168.87 | $161.59 | 410,655 |
| 2019-07-19 | $170.31 | $170.52 | $168.73 | $168.75 | $161.48 | 222,717 |
| 2019-07-18 | $168.85 | $170.11 | $168.57 | $169.76 | $162.44 | 1,407,540 |
| 2019-07-17 | $170.16 | $170.16 | $169.08 | $169.08 | $161.79 | 200,420 |
| 2019-07-16 | $170.58 | $170.76 | $169.95 | $170.14 | $162.81 | 214,482 |
| 2019-07-15 | $171.09 | $171.09 | $170.25 | $170.61 | $163.26 | 254,313 |
| 2019-07-12 | $170.00 | $170.87 | $169.84 | $170.87 | $163.51 | 214,595 |
| 2019-07-11 | $169.81 | $169.81 | $168.86 | $169.70 | $162.39 | 268,928 |
| 2019-07-10 | $170.00 | $170.28 | $169.16 | $169.55 | $162.24 | 548,691 |
| 2019-07-09 | $168.09 | $169.46 | $168.05 | $169.41 | $162.11 | 1,474,644 |
| 2019-07-08 | $169.13 | $169.45 | $168.47 | $168.82 | $161.54 | 231,072 |
| 2019-07-05 | $169.04 | $169.79 | $168.08 | $169.79 | $162.47 | 235,779 |
| 2019-07-03 | $168.84 | $169.85 | $168.65 | $169.85 | $162.53 | 269,529 |
| 2019-07-02 | $168.37 | $168.50 | $167.72 | $168.34 | $161.08 | 453,637 |
| 2019-07-01 | $169.05 | $169.28 | $167.53 | $168.34 | $161.08 | 517,834 |
| 2019-06-28 | $166.02 | $167.17 | $165.88 | $167.16 | $159.96 | 286,447 |
| 2019-06-27 | $164.63 | $165.68 | $164.63 | $165.50 | $158.37 | 255,995 |
| 2019-06-26 | $165.68 | $166.01 | $164.68 | $164.68 | $157.04 | 274,476 |
| 2019-06-25 | $166.78 | $166.78 | $165.10 | $165.12 | $157.46 | 270,567 |
| 2019-06-24 | $167.55 | $167.66 | $166.48 | $166.53 | $158.81 | 238,601 |
| 2019-06-21 | $167.83 | $168.03 | $167.03 | $167.28 | $159.52 | 282,477 |
| 2019-06-20 | $168.35 | $168.50 | $166.78 | $167.97 | $160.18 | 289,918 |
| 2019-06-19 | $165.96 | $167.01 | $165.78 | $166.80 | $159.06 | 289,795 |
| 2019-06-18 | $165.26 | $166.71 | $165.08 | $165.81 | $158.12 | 372,779 |
| 2019-06-17 | $164.58 | $164.90 | $164.17 | $164.26 | $156.64 | 207,551 |
| 2019-06-14 | $164.75 | $164.75 | $163.98 | $164.34 | $156.72 | 224,350 |
| 2019-06-13 | $164.65 | $165.00 | $164.21 | $164.85 | $157.20 | 261,893 |
| 2019-06-12 | $163.99 | $164.39 | $163.61 | $163.99 | $156.38 | 226,550 |
| 2019-06-11 | $165.59 | $165.78 | $163.52 | $164.12 | $156.51 | 278,572 |
| 2019-06-10 | $164.58 | $165.45 | $164.37 | $164.53 | $156.90 | 759,287 |
| 2019-06-07 | $163.39 | $164.43 | $163.39 | $163.73 | $156.13 | 211,169 |
| 2019-06-06 | $162.11 | $163.19 | $161.53 | $162.81 | $155.26 | 293,873 |
| 2019-06-05 | $161.27 | $161.95 | $159.97 | $161.93 | $154.42 | 419,166 |
| 2019-06-04 | $158.40 | $160.47 | $158.14 | $160.39 | $152.95 | 453,837 |
| 2019-06-03 | $156.66 | $157.82 | $156.14 | $157.00 | $149.72 | 548,488 |
| 2019-05-31 | $156.32 | $157.24 | $155.87 | $156.62 | $149.35 | 389,776 |
| 2019-05-30 | $157.97 | $158.92 | $157.34 | $158.02 | $150.69 | 345,106 |
| 2019-05-29 | $158.02 | $158.22 | $156.74 | $157.50 | $150.19 | 382,142 |
| 2019-05-28 | $160.37 | $160.95 | $158.73 | $158.78 | $151.41 | 223,840 |
| 2019-05-24 | $160.48 | $160.97 | $159.60 | $160.14 | $152.71 | 235,677 |
| 2019-05-23 | $160.61 | $160.61 | $158.88 | $159.73 | $152.32 | 336,395 |
| 2019-05-22 | $162.13 | $162.57 | $161.72 | $161.98 | $154.47 | 199,409 |
| 2019-05-21 | $161.67 | $162.96 | $161.67 | $162.71 | $155.16 | 423,376 |
| 2019-05-20 | $161.11 | $161.61 | $160.32 | $160.86 | $153.40 | 283,481 |
| 2019-05-17 | $161.95 | $163.50 | $161.85 | $162.06 | $154.54 | 263,442 |
| 2019-05-16 | $162.20 | $163.97 | $162.20 | $163.12 | $155.55 | 229,145 |
| 2019-05-15 | $160.24 | $162.28 | $159.92 | $161.87 | $154.36 | 291,088 |
| 2019-05-14 | $160.02 | $162.01 | $159.96 | $161.22 | $153.74 | 372,308 |
| 2019-05-13 | $160.82 | $161.17 | $158.69 | $159.54 | $152.14 | 391,773 |
| 2019-05-10 | $162.45 | $164.11 | $160.51 | $163.72 | $156.13 | 434,669 |
| 2019-05-09 | $162.00 | $163.34 | $160.86 | $163.11 | $155.54 | 325,607 |
| 2019-05-08 | $163.06 | $164.14 | $162.73 | $163.23 | $155.66 | 365,963 |
| 2019-05-07 | $164.52 | $164.98 | $162.15 | $163.29 | $155.72 | 451,016 |
| 2019-05-06 | $164.20 | $166.33 | $163.90 | $166.06 | $158.36 | 417,721 |
| 2019-05-03 | $165.91 | $166.82 | $165.82 | $166.73 | $159.00 | 327,568 |
| 2019-05-02 | $164.73 | $165.73 | $163.98 | $165.30 | $157.63 | 514,024 |
| 2019-05-01 | $167.06 | $167.25 | $164.91 | $164.91 | $157.26 | 397,560 |
| 2019-04-30 | $166.35 | $166.86 | $165.38 | $166.72 | $158.99 | 298,345 |
| 2019-04-29 | $166.36 | $166.58 | $165.97 | $166.15 | $158.44 | 544,895 |
| 2019-04-26 | $165.21 | $166.28 | $164.94 | $166.28 | $158.57 | 241,746 |
| 2019-04-25 | $165.89 | $165.89 | $164.35 | $165.18 | $157.52 | 349,491 |
| 2019-04-24 | $166.33 | $166.85 | $166.20 | $166.42 | $158.70 | 366,963 |
| 2019-04-23 | $164.90 | $166.51 | $164.87 | $166.40 | $158.68 | 371,919 |
| 2019-04-22 | $164.27 | $164.67 | $164.14 | $164.63 | $156.99 | 339,484 |
| 2019-04-18 | $164.61 | $164.81 | $163.72 | $164.70 | $157.06 | 398,843 |
| 2019-04-17 | $166.11 | $166.11 | $164.07 | $164.24 | $156.62 | 885,641 |
| 2019-04-16 | $166.37 | $166.44 | $165.11 | $165.50 | $157.82 | 516,812 |
| 2019-04-15 | $166.23 | $166.28 | $165.58 | $165.83 | $158.14 | 349,213 |
| 2019-04-12 | $165.74 | $166.10 | $165.35 | $166.10 | $158.40 | 571,560 |
| 2019-04-11 | $164.72 | $164.88 | $164.22 | $164.77 | $157.13 | 391,919 |
| 2019-04-10 | $163.76 | $164.47 | $163.63 | $164.38 | $156.75 | 1,190,220 |
| 2019-04-09 | $164.07 | $164.07 | $163.16 | $163.45 | $155.87 | 437,683 |
| 2019-04-08 | $164.35 | $164.67 | $163.78 | $164.66 | $157.02 | 1,005,521 |
| 2019-04-05 | $163.86 | $164.63 | $163.71 | $164.63 | $156.99 | 505,287 |
| 2019-04-04 | $163.41 | $163.58 | $162.70 | $163.41 | $155.83 | 590,326 |
| 2019-04-03 | $163.54 | $163.93 | $162.86 | $163.25 | $155.68 | 788,763 |
| 2019-04-02 | $162.69 | $162.79 | $162.06 | $162.66 | $155.11 | 646,364 |
| 2019-04-01 | $161.78 | $162.70 | $161.63 | $162.61 | $155.07 | 1,644,774 |
| 2019-03-29 | $160.62 | $160.93 | $160.11 | $160.75 | $153.29 | 437,531 |
| 2019-03-28 | $159.09 | $159.85 | $158.52 | $159.66 | $152.25 | 287,893 |
| 2019-03-27 | $159.79 | $160.29 | $158.20 | $159.23 | $151.33 | 310,976 |
| 2019-03-26 | $159.63 | $160.33 | $158.84 | $159.81 | $151.88 | 307,180 |
| 2019-03-25 | $158.39 | $159.20 | $157.56 | $158.50 | $150.63 | 466,246 |
| 2019-03-22 | $161.06 | $161.27 | $158.45 | $158.52 | $150.65 | 481,304 |
| 2019-03-21 | $159.01 | $162.15 | $159.01 | $161.84 | $153.81 | 540,404 |
| 2019-03-20 | $160.20 | $160.63 | $158.54 | $159.37 | $151.46 | 382,282 |
| 2019-03-19 | $161.18 | $161.47 | $159.82 | $160.34 | $152.38 | 464,229 |
| 2019-03-18 | $160.18 | $160.85 | $159.79 | $160.60 | $152.63 | 448,288 |
| 2019-03-15 | $159.44 | $160.36 | $159.39 | $159.73 | $151.80 | 445,971 |
| 2019-03-14 | $159.45 | $159.48 | $158.89 | $159.17 | $151.27 | 524,596 |
| 2019-03-13 | $159.17 | $160.11 | $159.08 | $159.47 | $151.55 | 296,866 |
| 2019-03-12 | $158.28 | $158.96 | $158.11 | $158.62 | $150.75 | 278,162 |
| 2019-03-11 | $156.27 | $158.06 | $156.24 | $157.98 | $150.14 | 258,919 |
| 2019-03-08 | $155.12 | $155.89 | $154.74 | $155.83 | $148.09 | 481,055 |
| 2019-03-07 | $157.12 | $157.12 | $155.69 | $156.27 | $148.51 | 325,950 |
| 2019-03-06 | $158.74 | $158.74 | $157.18 | $157.23 | $149.43 | 290,030 |
| 2019-03-05 | $159.22 | $159.32 | $158.57 | $158.79 | $150.91 | 361,474 |
| 2019-03-04 | $160.70 | $160.98 | $157.69 | $159.19 | $151.29 | 537,822 |
| 2019-03-01 | $160.22 | $160.61 | $159.15 | $160.23 | $152.28 | 340,115 |
| 2019-02-28 | $159.25 | $159.68 | $158.79 | $159.15 | $151.25 | 430,028 |
| 2019-02-27 | $158.74 | $159.53 | $158.44 | $159.44 | $151.53 | 275,035 |
| 2019-02-26 | $159.42 | $159.71 | $158.97 | $159.04 | $151.15 | 398,578 |
| 2019-02-25 | $160.42 | $160.66 | $159.40 | $159.54 | $151.62 | 402,979 |
| 2019-02-22 | $159.02 | $159.63 | $158.74 | $159.52 | $151.60 | 306,609 |
| 2019-02-21 | $158.93 | $158.93 | $157.94 | $158.53 | $150.66 | 332,858 |
| 2019-02-20 | $158.90 | $159.42 | $158.62 | $159.16 | $151.26 | 432,435 |
| 2019-02-19 | $157.90 | $159.13 | $157.87 | $158.77 | $150.89 | 466,912 |
| 2019-02-15 | $157.82 | $158.42 | $157.55 | $158.42 | $150.56 | 416,976 |
| 2019-02-14 | $156.21 | $157.36 | $156.00 | $156.74 | $148.96 | 430,512 |
| 2019-02-13 | $156.96 | $157.31 | $156.41 | $157.00 | $149.21 | 313,548 |
| 2019-02-12 | $155.66 | $156.74 | $155.54 | $156.44 | $148.67 | 612,683 |
| 2019-02-11 | $154.66 | $154.90 | $154.21 | $154.70 | $147.02 | 331,722 |
| 2019-02-08 | $153.12 | $154.24 | $152.70 | $154.24 | $146.58 | 294,413 |
| 2019-02-07 | $153.77 | $154.44 | $152.71 | $153.84 | $146.20 | 402,933 |
| 2019-02-06 | $154.68 | $154.98 | $154.18 | $154.60 | $146.93 | 591,676 |
| 2019-02-05 | $154.34 | $154.86 | $153.96 | $154.72 | $147.04 | 402,198 |
| 2019-02-04 | $153.32 | $154.13 | $152.69 | $154.13 | $146.48 | 492,513 |
| 2019-02-01 | $152.98 | $153.39 | $152.38 | $153.24 | $145.63 | 576,315 |
| 2019-01-31 | $151.54 | $152.92 | $151.38 | $152.65 | $145.07 | 554,738 |
| 2019-01-30 | $150.48 | $152.11 | $149.60 | $151.66 | $144.13 | 530,600 |
| 2019-01-29 | $150.01 | $150.10 | $149.12 | $149.71 | $142.28 | 592,461 |
| 2019-01-28 | $149.13 | $149.80 | $148.69 | $149.71 | $142.28 | 781,426 |
| 2019-01-25 | $149.78 | $150.54 | $149.60 | $150.30 | $142.84 | 561,892 |
| 2019-01-24 | $147.63 | $148.73 | $147.27 | $148.53 | $141.16 | 1,009,582 |
| 2019-01-23 | $148.36 | $148.68 | $146.32 | $147.68 | $140.35 | 442,856 |
| 2019-01-22 | $148.84 | $149.00 | $146.86 | $147.69 | $140.36 | 1,586,115 |
| 2019-01-18 | $148.56 | $149.88 | $148.19 | $149.75 | $142.32 | 593,367 |
| 2019-01-17 | $145.64 | $148.00 | $145.39 | $147.50 | $140.18 | 503,025 |
| 2019-01-16 | $145.83 | $146.56 | $145.63 | $146.13 | $138.88 | 891,220 |
| 2019-01-15 | $144.46 | $145.81 | $144.46 | $145.64 | $138.41 | 1,064,306 |
| 2019-01-14 | $144.06 | $144.79 | $143.54 | $144.20 | $137.04 | 663,067 |
| 2019-01-11 | $144.43 | $145.33 | $144.19 | $145.17 | $137.96 | 630,027 |
| 2019-01-10 | $143.34 | $145.18 | $143.01 | $145.11 | $137.91 | 482,643 |
| 2019-01-09 | $143.65 | $144.71 | $143.25 | $144.25 | $137.09 | 429,824 |
| 2019-01-08 | $142.68 | $143.08 | $141.18 | $142.99 | $135.89 | 624,370 |
| 2019-01-07 | $139.54 | $142.30 | $139.13 | $141.31 | $134.30 | 3,359,326 |
| 2019-01-04 | $136.98 | $139.96 | $136.75 | $139.46 | $132.54 | 668,520 |
| 2019-01-03 | $137.15 | $137.25 | $134.68 | $135.03 | $128.33 | 843,866 |
| 2019-01-02 | $136.22 | $138.35 | $135.69 | $137.77 | $130.93 | 631,208 |
| 2018-12-31 | $137.76 | $138.18 | $136.41 | $138.18 | $131.32 | 2,073,371 |
| 2018-12-28 | $137.85 | $138.70 | $136.09 | $136.78 | $129.99 | 2,280,910 |
| 2018-12-27 | $134.12 | $137.17 | $132.44 | $137.15 | $130.34 | 2,535,704 |
| 2018-12-26 | $130.67 | $136.02 | $129.51 | $135.97 | $129.22 | 2,345,375 |
| 2018-12-24 | $132.58 | $132.86 | $129.87 | $129.93 | $123.48 | 1,535,347 |
| 2018-12-21 | $137.09 | $138.55 | $133.73 | $134.04 | $126.71 | 1,960,693 |
| 2018-12-20 | $138.51 | $139.18 | $135.12 | $136.75 | $129.28 | 2,104,394 |
| 2018-12-19 | $141.40 | $143.37 | $138.34 | $139.14 | $131.54 | 1,986,317 |
| 2018-12-18 | $142.45 | $143.12 | $140.40 | $141.32 | $133.60 | 1,427,678 |
| 2018-12-17 | $144.20 | $144.76 | $140.66 | $141.39 | $133.66 | 1,194,913 |
| 2018-12-14 | $145.75 | $146.59 | $144.38 | $144.82 | $136.90 | 968,979 |
| 2018-12-13 | $148.18 | $148.48 | $146.27 | $146.77 | $138.75 | 814,128 |
| 2018-12-12 | $148.67 | $149.54 | $147.71 | $147.76 | $139.68 | 721,171 |
| 2018-12-11 | $148.90 | $149.31 | $146.10 | $146.79 | $138.77 | 906,376 |
| 2018-12-10 | $147.16 | $147.64 | $144.58 | $147.04 | $139.00 | 1,452,182 |
| 2018-12-07 | $150.47 | $151.56 | $146.66 | $147.27 | $139.22 | 633,350 |
| 2018-12-06 | $148.75 | $150.74 | $146.58 | $150.74 | $142.50 | 783,642 |
| 2018-12-04 | $155.71 | $155.89 | $150.75 | $150.93 | $142.68 | 519,001 |
| 2018-12-03 | $156.18 | $156.46 | $154.69 | $155.92 | $147.40 | 341,369 |
| 2018-11-30 | $153.25 | $154.12 | $152.88 | $153.99 | $145.57 | 517,867 |
| 2018-11-29 | $153.17 | $154.20 | $152.40 | $153.29 | $144.91 | 865,889 |
| 2018-11-28 | $151.44 | $153.75 | $150.50 | $153.74 | $145.34 | 828,155 |
| 2018-11-27 | $150.74 | $151.25 | $150.16 | $150.76 | $142.52 | 541,478 |
| 2018-11-26 | $150.22 | $151.34 | $150.13 | $151.27 | $143.00 | 1,087,128 |
| 2018-11-23 | $148.16 | $149.78 | $148.16 | $148.98 | $140.84 | 137,296 |
| 2018-11-21 | $148.74 | $150.17 | $148.56 | $149.18 | $141.03 | 497,100 |
| 2018-11-20 | $148.28 | $149.28 | $147.19 | $147.81 | $139.73 | 697,472 |
| 2018-11-19 | $152.65 | $152.90 | $149.79 | $150.17 | $141.96 | 452,948 |
| 2018-11-16 | $151.86 | $153.38 | $151.71 | $152.93 | $144.57 | 247,233 |
| 2018-11-15 | $149.95 | $152.83 | $149.36 | $152.54 | $144.20 | 444,529 |
| 2018-11-14 | $153.04 | $153.47 | $150.07 | $150.92 | $142.67 | 350,825 |
| 2018-11-13 | $152.24 | $153.47 | $151.43 | $151.85 | $143.55 | 297,591 |
| 2018-11-12 | $154.32 | $154.39 | $151.55 | $151.80 | $143.50 | 303,926 |
| 2018-11-09 | $155.01 | $155.21 | $153.39 | $154.47 | $146.03 | 248,937 |
| 2018-11-08 | $155.93 | $156.54 | $155.50 | $156.02 | $147.49 | 305,575 |
| 2018-11-07 | $155.28 | $156.52 | $154.61 | $156.48 | $147.93 | 311,862 |
| 2018-11-06 | $153.08 | $154.14 | $153.08 | $154.08 | $145.66 | 353,602 |
| 2018-11-05 | $152.65 | $153.44 | $151.82 | $153.17 | $144.80 | 1,116,849 |
| 2018-11-02 | $154.08 | $154.41 | $151.26 | $152.38 | $144.05 | 720,279 |
| 2018-11-01 | $150.87 | $153.13 | $150.40 | $152.91 | $144.55 | 541,954 |
| 2018-10-31 | $150.10 | $151.82 | $150.05 | $150.47 | $142.25 | 565,864 |
| 2018-10-30 | $145.87 | $148.79 | $145.76 | $148.66 | $140.53 | 780,055 |
| 2018-10-29 | $148.17 | $149.05 | $143.93 | $145.69 | $137.73 | 751,071 |
| 2018-10-26 | $146.50 | $147.84 | $144.09 | $145.97 | $137.99 | 1,020,770 |
| 2018-10-25 | $147.34 | $149.49 | $146.67 | $148.54 | $140.42 | 1,351,985 |
| 2018-10-24 | $151.16 | $151.57 | $146.50 | $146.62 | $138.61 | 783,044 |
| 2018-10-23 | $150.26 | $151.97 | $148.42 | $151.21 | $142.95 | 579,462 |
| 2018-10-22 | $153.43 | $153.69 | $151.88 | $152.34 | $144.01 | 233,030 |
| 2018-10-19 | $154.22 | $155.22 | $152.65 | $152.96 | $144.60 | 367,266 |
| 2018-10-18 | $155.34 | $155.79 | $153.02 | $153.84 | $145.43 | 519,948 |
| 2018-10-17 | $156.33 | $156.37 | $154.46 | $155.94 | $147.42 | 654,042 |
| 2018-10-16 | $154.14 | $156.63 | $153.51 | $156.48 | $147.93 | 993,255 |
| 2018-10-15 | $152.95 | $154.30 | $152.17 | $153.12 | $144.75 | 358,355 |
| 2018-10-12 | $153.61 | $153.92 | $151.16 | $152.94 | $144.58 | 881,798 |
| 2018-10-11 | $153.63 | $154.92 | $150.83 | $151.40 | $143.12 | 867,049 |
| 2018-10-10 | $159.08 | $159.11 | $154.34 | $154.49 | $146.05 | 530,900 |
| 2018-10-09 | $159.85 | $160.47 | $159.32 | $159.46 | $150.74 | 857,296 |
| 2018-10-08 | $160.31 | $160.63 | $159.10 | $160.14 | $151.39 | 382,040 |
| 2018-10-05 | $161.76 | $162.28 | $159.76 | $160.73 | $151.95 | 309,391 |
| 2018-10-04 | $162.95 | $163.09 | $160.88 | $161.68 | $152.84 | 380,483 |
| 2018-10-03 | $163.80 | $164.00 | $163.15 | $163.37 | $154.44 | 506,077 |
| 2018-10-02 | $163.74 | $164.03 | $162.90 | $163.06 | $154.15 | 369,312 |
| 2018-10-01 | $164.86 | $164.95 | $163.44 | $163.80 | $154.85 | 336,512 |
| 2018-09-28 | $163.53 | $164.59 | $163.53 | $164.19 | $155.22 | 756,469 |
| 2018-09-27 | $164.74 | $165.32 | $164.52 | $164.62 | $154.91 | 323,116 |
| 2018-09-26 | $165.70 | $166.00 | $164.46 | $164.60 | $154.89 | 237,237 |
| 2018-09-25 | $165.95 | $165.95 | $165.33 | $165.48 | $155.72 | 177,566 |
| 2018-09-24 | $166.25 | $166.25 | $165.29 | $165.57 | $155.80 | 235,195 |
| 2018-09-21 | $166.98 | $167.16 | $166.40 | $166.45 | $156.63 | 184,493 |
| 2018-09-20 | $166.03 | $166.63 | $165.88 | $166.43 | $156.61 | 210,646 |
| 2018-09-19 | $165.88 | $166.33 | $165.46 | $165.50 | $155.74 | 326,238 |
| 2018-09-18 | $165.25 | $166.12 | $165.18 | $165.88 | $156.10 | 287,728 |
| 2018-09-17 | $166.26 | $166.43 | $164.93 | $165.03 | $155.30 | 228,062 |
| 2018-09-14 | $166.06 | $166.46 | $165.75 | $166.40 | $156.59 | 452,684 |
| 2018-09-13 | $166.00 | $166.32 | $165.54 | $165.91 | $156.12 | 229,690 |
| 2018-09-12 | $165.00 | $165.50 | $164.25 | $165.33 | $155.58 | 215,299 |
| 2018-09-11 | $164.36 | $165.52 | $164.11 | $165.14 | $155.40 | 1,122,249 |
| 2018-09-10 | $164.69 | $164.98 | $164.52 | $164.74 | $155.02 | 192,608 |
| 2018-09-07 | $164.08 | $164.82 | $163.68 | $163.94 | $154.27 | 249,654 |
| 2018-09-06 | $165.24 | $165.68 | $164.23 | $164.59 | $154.88 | 245,618 |
| 2018-09-05 | $165.45 | $165.45 | $164.13 | $165.13 | $155.39 | 214,224 |
| 2018-09-04 | $165.47 | $165.83 | $164.94 | $165.57 | $155.80 | 927,271 |
| 2018-08-31 | $165.19 | $165.84 | $165.19 | $165.65 | $155.88 | 171,134 |
| 2018-08-30 | $166.25 | $166.44 | $165.17 | $165.47 | $155.71 | 228,666 |
| 2018-08-29 | $166.08 | $166.81 | $165.70 | $166.55 | $156.73 | 366,943 |
| 2018-08-28 | $166.12 | $166.22 | $165.38 | $165.91 | $156.12 | 296,895 |
| 2018-08-27 | $165.54 | $166.19 | $165.54 | $165.79 | $156.01 | 216,676 |
| 2018-08-24 | $164.25 | $164.98 | $164.21 | $164.90 | $155.17 | 176,368 |
| 2018-08-23 | $163.91 | $164.20 | $163.34 | $163.59 | $153.94 | 473,829 |
| 2018-08-22 | $164.00 | $164.31 | $163.74 | $163.92 | $154.25 | 315,600 |
| 2018-08-21 | $163.75 | $164.62 | $163.75 | $164.25 | $154.56 | 220,395 |
| 2018-08-20 | $163.09 | $163.69 | $162.90 | $163.49 | $153.85 | 183,223 |
| 2018-08-17 | $161.73 | $162.96 | $161.63 | $162.77 | $153.17 | 220,217 |
| 2018-08-16 | $161.47 | $162.46 | $161.30 | $161.89 | $152.34 | 246,501 |
| 2018-08-15 | $161.48 | $161.48 | $159.86 | $160.65 | $151.17 | 331,355 |
| 2018-08-14 | $161.50 | $162.60 | $161.50 | $162.28 | $152.71 | 445,536 |
| 2018-08-13 | $162.04 | $162.26 | $160.80 | $161.03 | $151.53 | 231,135 |
| 2018-08-10 | $162.01 | $162.43 | $161.54 | $161.86 | $152.31 | 442,297 |
| 2018-08-09 | $162.91 | $163.54 | $162.79 | $162.87 | $153.26 | 191,596 |
| 2018-08-08 | $163.06 | $163.06 | $162.43 | $162.73 | $153.13 | 195,596 |
| 2018-08-07 | $163.02 | $163.27 | $162.74 | $163.09 | $153.47 | 234,125 |
| 2018-08-06 | $162.02 | $162.81 | $161.77 | $162.73 | $153.13 | 238,456 |
| 2018-08-03 | $161.88 | $162.13 | $161.39 | $162.13 | $152.57 | 494,118 |
| 2018-08-02 | $159.85 | $161.90 | $159.82 | $161.81 | $152.27 | 227,502 |
| 2018-08-01 | $161.34 | $161.53 | $160.38 | $160.75 | $151.27 | 242,578 |
| 2018-07-31 | $161.01 | $161.96 | $160.85 | $161.63 | $152.10 | 247,277 |
| 2018-07-30 | $161.63 | $161.74 | $160.29 | $160.48 | $151.01 | 185,139 |
| 2018-07-27 | $163.35 | $163.38 | $161.05 | $161.63 | $152.10 | 187,774 |
| 2018-07-26 | $162.77 | $163.51 | $162.76 | $163.29 | $153.66 | 224,606 |
| 2018-07-25 | $161.22 | $162.74 | $161.18 | $162.61 | $153.02 | 462,280 |
| 2018-07-24 | $162.69 | $162.77 | $160.86 | $161.31 | $151.80 | 246,911 |
| 2018-07-23 | $161.95 | $162.31 | $161.63 | $162.16 | $152.60 | 211,810 |
| 2018-07-20 | $162.41 | $162.41 | $161.91 | $161.97 | $152.42 | 235,293 |
| 2018-07-19 | $162.09 | $162.91 | $161.78 | $162.57 | $152.98 | 399,787 |
| 2018-07-18 | $162.02 | $162.50 | $161.66 | $162.43 | $152.85 | 995,136 |
| 2018-07-17 | $160.98 | $162.23 | $160.97 | $162.01 | $152.45 | 242,036 |
| 2018-07-16 | $162.01 | $162.04 | $160.98 | $161.27 | $151.76 | 217,472 |
| 2018-07-13 | $161.90 | $162.35 | $161.70 | $161.89 | $152.34 | 512,096 |
| 2018-07-12 | $161.65 | $161.97 | $160.95 | $161.94 | $152.39 | 215,889 |
| 2018-07-11 | $160.99 | $161.45 | $160.56 | $160.79 | $151.31 | 304,167 |
| 2018-07-10 | $161.95 | $162.02 | $161.31 | $161.85 | $152.30 | 338,693 |
| 2018-07-09 | $161.04 | $161.67 | $160.80 | $161.63 | $152.10 | 1,173,767 |
| 2018-07-06 | $159.00 | $160.56 | $158.75 | $160.37 | $150.91 | 315,521 |
| 2018-07-05 | $158.43 | $158.96 | $157.64 | $158.96 | $149.58 | 217,959 |
| 2018-07-03 | $158.38 | $158.74 | $157.49 | $157.71 | $148.41 | 222,522 |
| 2018-07-02 | $156.68 | $157.81 | $156.26 | $157.75 | $148.45 | 337,852 |
| 2018-06-29 | $158.03 | $158.86 | $157.61 | $157.64 | $148.34 | 252,898 |
| 2018-06-28 | $156.45 | $157.77 | $155.78 | $157.41 | $148.13 | 326,549 |
| 2018-06-27 | $158.62 | $159.24 | $156.50 | $156.54 | $147.31 | 377,865 |
| 2018-06-26 | $158.30 | $158.72 | $157.68 | $158.23 | $148.90 | 286,419 |
| 2018-06-25 | $159.66 | $159.66 | $157.25 | $158.00 | $148.68 | 351,540 |
| 2018-06-22 | $161.06 | $161.06 | $160.15 | $160.26 | $150.81 | 349,684 |
| 2018-06-21 | $161.96 | $162.03 | $160.56 | $160.81 | $150.80 | 245,536 |
| 2018-06-20 | $161.84 | $162.26 | $161.58 | $162.04 | $151.95 | 321,037 |
| 2018-06-19 | $160.79 | $161.43 | $160.12 | $161.35 | $151.30 | 310,254 |
| 2018-06-18 | $160.88 | $162.17 | $160.85 | $162.11 | $152.02 | 544,280 |
| 2018-06-15 | $161.35 | $161.90 | $160.70 | $161.88 | $151.80 | 617,520 |
| 2018-06-14 | $161.76 | $162.13 | $161.42 | $161.83 | $151.75 | 635,078 |
| 2018-06-13 | $162.16 | $162.26 | $161.23 | $161.23 | $151.19 | 273,156 |
| 2018-06-12 | $161.40 | $162.15 | $161.23 | $161.95 | $151.87 | 302,931 |
| 2018-06-11 | $161.05 | $161.49 | $160.76 | $161.19 | $151.15 | 220,091 |
| 2018-06-08 | $160.05 | $160.95 | $159.80 | $160.92 | $150.90 | 239,703 |
| 2018-06-07 | $160.65 | $161.03 | $159.50 | $160.18 | $150.21 | 294,335 |
| 2018-06-06 | $159.65 | $160.55 | $159.20 | $160.55 | $150.55 | 260,634 |
| 2018-06-05 | $158.88 | $159.35 | $158.69 | $159.31 | $149.39 | 235,456 |
| 2018-06-04 | $158.59 | $158.84 | $158.11 | $158.79 | $148.90 | 266,748 |
| 2018-06-01 | $157.65 | $158.41 | $157.37 | $158.21 | $148.36 | 239,571 |
| 2018-05-31 | $158.04 | $158.12 | $156.43 | $156.71 | $146.95 | 377,254 |
| 2018-05-30 | $157.19 | $158.58 | $157.08 | $158.21 | $148.36 | 241,915 |
| 2018-05-29 | $156.79 | $157.31 | $155.64 | $156.30 | $146.57 | 408,329 |
| 2018-05-25 | $157.75 | $158.10 | $157.46 | $157.77 | $147.95 | 188,797 |
| 2018-05-24 | $157.99 | $158.29 | $157.05 | $158.17 | $148.32 | 258,579 |
| 2018-05-23 | $157.35 | $158.26 | $157.20 | $158.26 | $148.41 | 223,358 |
| 2018-05-22 | $158.98 | $158.99 | $157.75 | $157.88 | $148.05 | 263,126 |
| 2018-05-21 | $158.47 | $158.90 | $158.20 | $158.59 | $148.72 | 925,523 |
| 2018-05-18 | $157.62 | $157.82 | $157.25 | $157.63 | $147.81 | 205,030 |
| 2018-05-17 | $157.44 | $158.22 | $156.65 | $157.68 | $147.86 | 265,967 |
| 2018-05-16 | $156.99 | $157.93 | $156.94 | $157.53 | $147.72 | 648,065 |
| 2018-05-15 | $156.85 | $157.01 | $156.23 | $156.80 | $147.04 | 311,220 |
| 2018-05-14 | $158.03 | $158.37 | $157.16 | $157.48 | $147.67 | 303,360 |
| 2018-05-11 | $157.82 | $158.29 | $157.40 | $157.70 | $147.88 | 215,872 |
| 2018-05-10 | $157.18 | $158.11 | $156.88 | $157.83 | $148.00 | 233,681 |
| 2018-05-09 | $155.83 | $156.91 | $155.54 | $156.64 | $146.89 | 233,089 |
| 2018-05-08 | $154.96 | $155.50 | $154.47 | $155.36 | $145.69 | 241,580 |
| 2018-05-07 | $155.07 | $155.71 | $154.68 | $155.12 | $145.46 | 268,096 |
| 2018-05-04 | $152.22 | $155.12 | $151.82 | $154.60 | $144.97 | 262,915 |
| 2018-05-03 | $152.61 | $153.29 | $150.96 | $152.91 | $143.39 | 426,804 |
| 2018-05-02 | $153.88 | $154.51 | $152.95 | $153.11 | $143.58 | 275,304 |
| 2018-05-01 | $153.40 | $154.12 | $152.60 | $154.03 | $144.44 | 307,037 |
| 2018-04-30 | $155.44 | $155.89 | $153.91 | $153.91 | $144.33 | 309,734 |
| 2018-04-27 | $155.00 | $155.35 | $154.30 | $155.16 | $145.50 | 217,506 |
| 2018-04-26 | $154.40 | $155.31 | $153.79 | $154.90 | $145.25 | 270,786 |
| 2018-04-25 | $153.62 | $154.17 | $152.38 | $153.84 | $144.26 | 307,596 |
| 2018-04-24 | $156.17 | $156.39 | $152.77 | $153.71 | $144.14 | 412,402 |
| 2018-04-23 | $155.72 | $156.32 | $154.75 | $155.43 | $145.75 | 479,028 |
| 2018-04-20 | $156.47 | $156.53 | $154.88 | $155.41 | $145.73 | 265,097 |
| 2018-04-19 | $157.25 | $157.44 | $155.79 | $156.40 | $146.66 | 275,908 |
| 2018-04-18 | $157.61 | $158.28 | $157.10 | $157.55 | $147.74 | 308,277 |
| 2018-04-17 | $156.57 | $157.43 | $156.02 | $157.04 | $147.26 | 283,083 |
| 2018-04-16 | $155.25 | $155.96 | $154.63 | $155.56 | $145.87 | 265,488 |
| 2018-04-13 | $155.43 | $155.51 | $153.53 | $154.11 | $144.51 | 208,278 |
| 2018-04-12 | $154.62 | $155.19 | $154.26 | $154.65 | $145.02 | 223,012 |
| 2018-04-11 | $153.51 | $154.83 | $153.51 | $153.81 | $144.23 | 400,749 |
| 2018-04-10 | $153.88 | $154.97 | $153.51 | $154.42 | $144.80 | 288,306 |
| 2018-04-09 | $152.67 | $154.17 | $151.95 | $152.04 | $142.57 | 282,686 |
| 2018-04-06 | $153.93 | $154.66 | $150.70 | $151.76 | $142.31 | 434,161 |
| 2018-04-05 | $154.86 | $155.59 | $154.28 | $155.10 | $145.44 | 402,540 |
| 2018-04-04 | $150.19 | $154.25 | $150.08 | $154.07 | $144.48 | 369,665 |
| 2018-04-03 | $151.51 | $152.59 | $150.48 | $152.29 | $142.81 | 401,557 |
| 2018-04-02 | $153.71 | $153.99 | $149.37 | $150.71 | $141.33 | 665,237 |
| 2018-03-29 | $152.86 | $155.01 | $152.76 | $154.21 | $144.61 | 452,106 |
| 2018-03-28 | $153.14 | $153.45 | $151.70 | $152.13 | $142.66 | 547,301 |
| 2018-03-27 | $155.60 | $155.73 | $152.00 | $152.74 | $143.23 | 559,893 |
| 2018-03-26 | $153.47 | $155.04 | $152.07 | $154.91 | $145.26 | 623,719 |
| 2018-03-23 | $154.42 | $154.82 | $151.19 | $151.36 | $141.94 | 575,453 |
| 2018-03-22 | $156.79 | $157.47 | $154.26 | $154.35 | $144.74 | 454,068 |
| 2018-03-21 | $158.48 | $159.79 | $158.32 | $158.55 | $148.18 | 438,331 |
| 2018-03-20 | $158.57 | $158.73 | $158.00 | $158.31 | $147.96 | 1,451,983 |
| 2018-03-19 | $159.01 | $159.13 | $157.00 | $158.00 | $147.67 | 250,988 |
| 2018-03-16 | $159.04 | $160.01 | $159.04 | $159.64 | $149.20 | 216,268 |
| 2018-03-15 | $159.75 | $159.79 | $158.47 | $158.91 | $148.52 | 236,802 |
| 2018-03-14 | $160.89 | $161.00 | $159.22 | $159.47 | $149.04 | 223,431 |
| 2018-03-13 | $161.79 | $161.80 | $159.86 | $160.18 | $149.71 | 398,178 |
| 2018-03-12 | $161.24 | $161.41 | $160.57 | $160.93 | $150.41 | 215,422 |
| 2018-03-09 | $159.49 | $161.01 | $159.13 | $161.00 | $150.47 | 352,630 |
| 2018-03-08 | $158.61 | $158.75 | $157.65 | $158.55 | $148.18 | 306,554 |
| 2018-03-07 | $156.78 | $158.32 | $156.78 | $158.06 | $147.73 | 710,877 |
| 2018-03-06 | $157.50 | $158.10 | $156.57 | $158.02 | $147.69 | 495,983 |
| 2018-03-05 | $154.28 | $157.22 | $154.25 | $156.87 | $146.61 | 285,775 |
| 2018-03-02 | $152.56 | $155.10 | $152.18 | $154.85 | $144.73 | 335,705 |
| 2018-03-01 | $154.81 | $155.58 | $152.46 | $153.53 | $143.49 | 385,584 |
| 2018-02-28 | $156.91 | $157.30 | $154.87 | $154.89 | $144.76 | 240,082 |
| 2018-02-27 | $158.38 | $158.96 | $156.28 | $156.30 | $146.08 | 347,314 |
| 2018-02-26 | $157.96 | $158.35 | $156.95 | $158.25 | $147.90 | 378,999 |
| 2018-02-23 | $156.05 | $157.48 | $155.55 | $157.48 | $147.18 | 266,479 |
| 2018-02-22 | $155.90 | $156.80 | $154.81 | $155.16 | $145.01 | 275,337 |
| 2018-02-21 | $156.47 | $158.01 | $155.36 | $155.36 | $145.20 | 295,108 |
| 2018-02-20 | $156.42 | $157.41 | $155.69 | $156.18 | $145.97 | 655,085 |
| 2018-02-16 | $156.57 | $158.09 | $156.48 | $156.99 | $146.73 | 273,650 |
| 2018-02-15 | $156.33 | $157.07 | $154.87 | $157.07 | $146.80 | 397,987 |
| 2018-02-14 | $152.00 | $155.59 | $151.76 | $155.39 | $145.23 | 489,666 |
| 2018-02-13 | $151.78 | $153.11 | $151.37 | $152.86 | $142.87 | 472,443 |
| 2018-02-12 | $151.33 | $153.20 | $150.26 | $152.34 | $142.38 | 705,360 |
| 2018-02-09 | $150.09 | $151.54 | $145.90 | $150.51 | $140.67 | 886,740 |
| 2018-02-08 | $154.26 | $154.84 | $148.69 | $148.74 | $139.01 | 528,385 |
| 2018-02-07 | $153.97 | $156.13 | $153.47 | $153.92 | $143.86 | 586,104 |
| 2018-02-06 | $149.10 | $154.70 | $148.34 | $154.32 | $144.23 | 1,008,121 |
| 2018-02-05 | $156.45 | $158.29 | $152.12 | $152.22 | $142.27 | 691,524 |
| 2018-02-02 | $160.19 | $160.31 | $157.80 | $157.89 | $147.57 | 508,769 |
| 2018-02-01 | $160.89 | $161.94 | $160.75 | $161.23 | $150.69 | 454,227 |
| 2018-01-31 | $161.96 | $162.17 | $160.63 | $161.37 | $150.82 | 397,005 |
| 2018-01-30 | $161.78 | $162.10 | $161.00 | $161.35 | $150.80 | 393,512 |
| 2018-01-29 | $163.97 | $164.17 | $162.61 | $162.82 | $152.17 | 371,263 |
| 2018-01-26 | $163.22 | $164.16 | $162.88 | $164.16 | $153.43 | 471,407 |
| 2018-01-25 | $163.53 | $163.53 | $162.32 | $162.78 | $152.14 | 364,931 |
| 2018-01-24 | $163.35 | $163.81 | $162.17 | $162.88 | $152.23 | 295,579 |
| 2018-01-23 | $162.41 | $163.09 | $162.11 | $162.99 | $152.33 | 297,341 |
| 2018-01-22 | $161.42 | $162.39 | $161.21 | $162.39 | $151.77 | 551,674 |
| 2018-01-19 | $160.52 | $161.44 | $160.38 | $161.41 | $150.86 | 357,337 |
| 2018-01-18 | $160.43 | $160.71 | $159.87 | $160.17 | $149.70 | 420,969 |
| 2018-01-17 | $159.96 | $160.99 | $159.57 | $160.60 | $150.10 | 444,905 |
| 2018-01-16 | $161.10 | $161.38 | $158.84 | $159.23 | $148.82 | 459,889 |
| 2018-01-12 | $159.87 | $160.66 | $159.77 | $160.57 | $150.07 | 350,916 |
| 2018-01-11 | $158.42 | $159.70 | $158.37 | $159.70 | $149.26 | 389,917 |
| 2018-01-10 | $158.07 | $158.31 | $157.55 | $158.00 | $147.67 | 390,247 |
| 2018-01-09 | $158.75 | $159.10 | $158.37 | $158.56 | $148.19 | 326,233 |
| 2018-01-08 | $158.02 | $158.71 | $157.74 | $158.64 | $148.27 | 407,859 |
| 2018-01-05 | $157.57 | $158.02 | $157.32 | $157.94 | $147.61 | 495,352 |
| 2018-01-04 | $157.21 | $157.44 | $156.97 | $157.16 | $146.88 | 448,853 |
| 2018-01-03 | $156.06 | $156.76 | $156.00 | $156.66 | $146.42 | 421,561 |
| 2018-01-02 | $155.33 | $155.82 | $154.98 | $155.82 | $145.63 | 694,452 |
| 2017-12-29 | $155.93 | $155.95 | $154.70 | $154.78 | $144.66 | 491,483 |
| 2017-12-28 | $155.29 | $155.70 | $154.79 | $155.58 | $145.41 | 1,376,004 |
| 2017-12-27 | $155.12 | $155.28 | $154.82 | $154.99 | $144.86 | 327,193 |
| 2017-12-26 | $154.64 | $155.13 | $154.64 | $154.94 | $144.81 | 234,511 |
| 2017-12-22 | $154.61 | $154.87 | $154.30 | $154.72 | $144.60 | 372,098 |
| 2017-12-21 | $154.70 | $154.88 | $154.34 | $154.56 | $144.45 | 290,161 |
| 2017-12-20 | $155.56 | $155.72 | $154.64 | $154.85 | $144.12 | 1,506,754 |
| 2017-12-19 | $155.74 | $155.88 | $154.95 | $154.96 | $144.22 | 283,704 |
| 2017-12-18 | $155.04 | $155.70 | $155.04 | $155.53 | $144.75 | 574,548 |
| 2017-12-15 | $153.80 | $154.67 | $153.59 | $154.23 | $143.54 | 407,476 |
| 2017-12-14 | $153.90 | $154.19 | $152.86 | $152.87 | $142.28 | 549,836 |
| 2017-12-13 | $154.05 | $154.35 | $153.72 | $153.76 | $143.11 | 266,403 |
| 2017-12-12 | $153.98 | $154.43 | $153.83 | $153.86 | $143.20 | 288,594 |
| 2017-12-11 | $154.18 | $154.41 | $153.89 | $154.12 | $143.44 | 275,996 |
| 2017-12-08 | $153.71 | $154.07 | $153.42 | $154.07 | $143.39 | 245,421 |
| 2017-12-07 | $152.19 | $153.18 | $152.04 | $153.11 | $142.50 | 300,267 |
| 2017-12-06 | $152.16 | $152.51 | $152.03 | $152.05 | $141.51 | 556,654 |
| 2017-12-05 | $153.68 | $154.16 | $152.44 | $152.48 | $141.92 | 256,320 |
| 2017-12-04 | $154.67 | $154.93 | $153.39 | $153.39 | $142.76 | 331,927 |
| 2017-12-01 | $153.90 | $154.04 | $150.93 | $153.46 | $142.83 | 350,432 |
| 2017-11-30 | $153.48 | $154.63 | $153.25 | $153.83 | $143.17 | 287,560 |
| 2017-11-29 | $152.82 | $153.45 | $152.68 | $152.94 | $142.34 | 243,875 |
| 2017-11-28 | $151.52 | $152.81 | $151.33 | $152.78 | $142.19 | 251,273 |
| 2017-11-27 | $151.63 | $151.77 | $151.10 | $151.22 | $140.74 | 206,672 |
| 2017-11-24 | $151.68 | $151.75 | $151.46 | $151.58 | $141.08 | 75,585 |
| 2017-11-22 | $151.52 | $151.60 | $151.30 | $151.32 | $140.84 | 192,470 |
| 2017-11-21 | $151.32 | $151.48 | $151.12 | $151.37 | $140.88 | 196,076 |
| 2017-11-20 | $150.44 | $150.75 | $150.30 | $150.70 | $140.26 | 225,003 |
| 2017-11-17 | $149.70 | $150.45 | $149.70 | $150.31 | $139.90 | 285,071 |
| 2017-11-16 | $149.08 | $150.16 | $149.08 | $149.81 | $139.43 | 347,775 |
| 2017-11-15 | $148.74 | $149.02 | $147.80 | $148.58 | $138.29 | 358,489 |
| 2017-11-14 | $148.76 | $149.37 | $148.70 | $149.35 | $139.00 | 347,256 |
| 2017-11-13 | $148.58 | $149.39 | $148.50 | $149.26 | $138.92 | 216,640 |
| 2017-11-10 | $148.65 | $149.04 | $148.58 | $148.95 | $138.63 | 206,247 |
| 2017-11-09 | $148.73 | $149.20 | $147.99 | $148.88 | $138.56 | 271,517 |
| 2017-11-08 | $148.98 | $149.56 | $148.80 | $149.51 | $139.15 | 226,659 |
| 2017-11-07 | $149.65 | $149.97 | $148.86 | $149.15 | $138.82 | 268,464 |
| 2017-11-06 | $149.02 | $149.67 | $148.98 | $149.59 | $139.23 | 205,557 |
| 2017-11-03 | $148.56 | $148.98 | $148.43 | $148.92 | $138.60 | 205,179 |
| 2017-11-02 | $148.59 | $148.92 | $148.11 | $148.62 | $138.32 | 322,157 |
| 2017-11-01 | $149.89 | $149.94 | $148.75 | $148.95 | $138.63 | 324,173 |
| 2017-10-31 | $148.79 | $149.32 | $148.60 | $149.13 | $138.80 | 304,259 |
| 2017-10-30 | $148.90 | $149.10 | $148.30 | $148.49 | $138.20 | 245,042 |
| 2017-10-27 | $148.81 | $149.32 | $148.34 | $149.31 | $138.96 | 228,560 |
| 2017-10-26 | $148.96 | $149.31 | $148.66 | $149.07 | $138.74 | 236,736 |
| 2017-10-25 | $149.37 | $149.43 | $147.86 | $148.60 | $138.30 | 361,247 |
| 2017-10-24 | $149.80 | $150.07 | $149.65 | $149.84 | $139.46 | 399,530 |
| 2017-10-23 | $150.67 | $150.67 | $149.64 | $149.71 | $139.34 | 294,225 |
| 2017-10-20 | $150.03 | $150.31 | $149.80 | $150.23 | $139.82 | 260,036 |
| 2017-10-19 | $148.46 | $149.22 | $148.07 | $149.19 | $138.85 | 356,451 |
| 2017-10-18 | $149.20 | $149.22 | $148.81 | $149.02 | $138.69 | 277,954 |
| 2017-10-17 | $148.91 | $149.02 | $148.63 | $148.92 | $138.60 | 244,220 |
| 2017-10-16 | $149.08 | $149.17 | $148.66 | $148.95 | $138.63 | 232,014 |
| 2017-10-13 | $148.93 | $149.22 | $148.63 | $148.87 | $138.56 | 310,413 |
| 2017-10-12 | $148.17 | $148.74 | $148.09 | $148.61 | $138.31 | 564,200 |
| 2017-10-11 | $148.36 | $148.45 | $148.04 | $148.41 | $138.13 | 273,841 |
| 2017-10-10 | $148.67 | $148.83 | $148.15 | $148.39 | $138.11 | 568,436 |
| 2017-10-09 | $148.75 | $148.78 | $147.95 | $148.11 | $137.85 | 310,392 |
| 2017-10-06 | $148.54 | $148.74 | $148.27 | $148.58 | $138.29 | 298,495 |
| 2017-10-05 | $148.50 | $149.01 | $148.40 | $148.85 | $138.54 | 290,794 |
| 2017-10-04 | $147.81 | $148.38 | $147.64 | $148.32 | $138.04 | 317,732 |
| 2017-10-03 | $147.92 | $147.92 | $147.35 | $147.84 | $137.60 | 364,768 |
| 2017-10-02 | $147.02 | $147.65 | $146.84 | $147.65 | $137.42 | 513,374 |
| 2017-09-29 | $146.42 | $147.05 | $146.42 | $147.00 | $136.81 | 356,408 |
| 2017-09-28 | $146.07 | $146.41 | $145.74 | $146.40 | $136.26 | 417,026 |
| 2017-09-27 | $146.18 | $146.49 | $145.41 | $146.23 | $136.10 | 373,195 |
| 2017-09-26 | $146.17 | $146.34 | $145.86 | $146.02 | $135.43 | 339,425 |
| 2017-09-25 | $145.83 | $146.12 | $145.23 | $145.84 | $135.27 | 1,030,014 |
| 2017-09-22 | $145.49 | $146.04 | $145.49 | $145.95 | $135.37 | 253,237 |
| 2017-09-21 | $145.92 | $146.04 | $145.50 | $145.61 | $135.05 | 265,510 |
| 2017-09-20 | $145.94 | $146.10 | $145.21 | $145.92 | $135.34 | 335,606 |
| 2017-09-19 | $146.36 | $146.36 | $145.62 | $145.89 | $135.31 | 242,576 |
| 2017-09-18 | $146.17 | $146.41 | $145.61 | $146.13 | $135.53 | 673,034 |
| 2017-09-15 | $145.42 | $145.86 | $145.22 | $145.81 | $135.24 | 247,099 |
| 2017-09-14 | $145.43 | $145.57 | $145.12 | $145.50 | $134.95 | 217,441 |
| 2017-09-13 | $145.81 | $146.00 | $145.47 | $145.66 | $135.10 | 684,450 |
| 2017-09-12 | $145.64 | $145.98 | $145.43 | $145.98 | $135.40 | 482,639 |
| 2017-09-11 | $144.70 | $145.49 | $144.70 | $145.35 | $134.81 | 172,465 |
| 2017-09-08 | $143.45 | $144.03 | $143.19 | $143.87 | $133.44 | 245,618 |
| 2017-09-07 | $144.01 | $144.09 | $143.39 | $143.77 | $133.35 | 224,946 |
| 2017-09-06 | $143.99 | $144.13 | $143.59 | $143.87 | $133.44 | 229,108 |
| 2017-09-05 | $144.72 | $144.84 | $142.93 | $143.62 | $133.21 | 300,815 |
| 2017-09-01 | $144.67 | $145.02 | $144.54 | $144.84 | $134.34 | 200,035 |
| 2017-08-31 | $143.67 | $144.40 | $143.47 | $144.21 | $133.75 | 218,349 |
| 2017-08-30 | $142.35 | $143.33 | $142.13 | $143.20 | $132.82 | 189,006 |
| 2017-08-29 | $141.85 | $142.53 | $141.72 | $142.42 | $132.09 | 201,441 |
| 2017-08-28 | $143.00 | $143.14 | $142.32 | $142.73 | $132.38 | 572,025 |
| 2017-08-25 | $142.96 | $143.19 | $142.69 | $142.81 | $132.45 | 308,466 |
| 2017-08-24 | $142.80 | $142.97 | $142.31 | $142.37 | $132.05 | 221,796 |
| 2017-08-23 | $141.90 | $142.59 | $141.85 | $142.34 | $132.02 | 206,705 |
| 2017-08-22 | $141.39 | $142.70 | $141.39 | $142.55 | $132.21 | 228,112 |
| 2017-08-21 | $140.96 | $141.28 | $140.54 | $141.15 | $130.92 | 300,431 |
| 2017-08-18 | $141.00 | $141.75 | $140.69 | $140.99 | $130.77 | 335,250 |
| 2017-08-17 | $143.20 | $143.56 | $141.27 | $141.34 | $131.09 | 537,343 |
| 2017-08-16 | $143.26 | $143.83 | $143.26 | $143.53 | $133.12 | 209,336 |
| 2017-08-15 | $143.50 | $143.50 | $142.79 | $142.98 | $132.61 | 284,261 |
| 2017-08-14 | $142.84 | $143.66 | $142.76 | $143.34 | $132.95 | 365,347 |
| 2017-08-11 | $141.53 | $142.25 | $141.47 | $141.88 | $131.59 | 212,133 |
| 2017-08-10 | $143.29 | $143.55 | $141.57 | $141.65 | $131.38 | 649,432 |
| 2017-08-09 | $143.54 | $143.94 | $143.36 | $143.80 | $133.37 | 1,198,489 |
| 2017-08-08 | $144.60 | $145.24 | $143.92 | $144.18 | $133.73 | 366,618 |
| 2017-08-07 | $144.72 | $144.90 | $144.49 | $144.76 | $134.26 | 312,764 |
| 2017-08-04 | $144.66 | $144.71 | $144.24 | $144.54 | $134.06 | 191,449 |
| 2017-08-03 | $144.60 | $144.68 | $144.11 | $144.29 | $133.83 | 622,011 |
| 2017-08-02 | $145.28 | $145.28 | $144.16 | $144.75 | $134.25 | 609,284 |
| 2017-08-01 | $145.53 | $145.62 | $144.93 | $145.43 | $134.89 | 341,743 |
| 2017-07-31 | $145.45 | $145.45 | $144.80 | $145.09 | $134.57 | 216,325 |
| 2017-07-28 | $145.10 | $145.32 | $144.88 | $145.20 | $134.67 | 290,518 |
| 2017-07-27 | $145.99 | $145.99 | $144.52 | $145.32 | $134.78 | 248,678 |
| 2017-07-26 | $146.31 | $146.31 | $145.65 | $145.82 | $135.25 | 300,198 |
| 2017-07-25 | $145.99 | $146.36 | $145.66 | $146.12 | $135.52 | 258,578 |
| 2017-07-24 | $145.52 | $145.64 | $145.23 | $145.62 | $135.06 | 316,667 |
| 2017-07-21 | $145.20 | $145.58 | $145.06 | $145.54 | $134.99 | 248,750 |
| 2017-07-20 | $145.81 | $145.85 | $145.25 | $145.51 | $134.96 | 251,980 |
| 2017-07-19 | $144.97 | $145.66 | $144.90 | $145.66 | $135.10 | 242,771 |
| 2017-07-18 | $144.62 | $144.78 | $144.17 | $144.69 | $134.20 | 270,104 |
| 2017-07-17 | $144.76 | $145.14 | $144.44 | $144.99 | $134.48 | 248,602 |
| 2017-07-14 | $144.08 | $144.90 | $143.97 | $144.69 | $134.20 | 262,781 |
| 2017-07-13 | $143.89 | $144.14 | $143.49 | $144.05 | $133.61 | 389,537 |
| 2017-07-12 | $143.51 | $144.07 | $143.48 | $143.83 | $133.40 | 253,211 |
| 2017-07-11 | $142.80 | $142.95 | $141.90 | $142.75 | $132.40 | 340,290 |
| 2017-07-10 | $142.53 | $143.01 | $142.37 | $142.73 | $132.38 | 274,724 |
| 2017-07-07 | $141.88 | $142.93 | $141.83 | $142.70 | $132.35 | 309,534 |
| 2017-07-06 | $142.48 | $142.56 | $141.34 | $141.47 | $131.21 | 365,453 |
| 2017-07-05 | $143.01 | $143.18 | $142.50 | $142.98 | $132.61 | 548,698 |
| 2017-07-03 | $143.30 | $143.66 | $143.01 | $143.10 | $132.72 | 313,197 |
| 2017-06-30 | $142.68 | $143.11 | $142.26 | $142.52 | $132.19 | 640,716 |
| 2017-06-29 | $143.78 | $143.78 | $141.33 | $142.26 | $131.94 | 1,189,282 |
| 2017-06-28 | $142.92 | $143.74 | $142.71 | $143.48 | $133.08 | 3,840,892 |
| 2017-06-27 | $143.44 | $143.64 | $142.16 | $142.16 | $131.85 | 818,176 |
| 2017-06-26 | $143.67 | $144.03 | $143.29 | $143.58 | $133.17 | 302,398 |
| 2017-06-23 | $142.85 | $143.37 | $142.50 | $143.15 | $132.77 | 272,186 |
| 2017-06-22 | $143.04 | $143.54 | $142.67 | $143.14 | $132.33 | 480,769 |
| 2017-06-21 | $143.60 | $143.73 | $142.72 | $143.04 | $132.23 | 319,827 |
| 2017-06-20 | $144.32 | $144.36 | $143.18 | $143.21 | $132.39 | 267,003 |
| 2017-06-19 | $144.14 | $144.66 | $144.00 | $144.54 | $133.62 | 221,090 |
| 2017-06-16 | $143.90 | $143.90 | $143.16 | $143.72 | $132.86 | 254,805 |
| 2017-06-15 | $143.19 | $143.85 | $142.95 | $143.72 | $132.86 | 385,271 |
| 2017-06-14 | $144.68 | $144.68 | $143.59 | $144.04 | $133.16 | 246,542 |
| 2017-06-13 | $143.82 | $144.54 | $143.63 | $144.54 | $133.62 | 226,239 |
| 2017-06-12 | $143.30 | $143.50 | $142.76 | $143.47 | $132.63 | 261,740 |
| 2017-06-09 | $143.64 | $144.38 | $142.70 | $143.41 | $132.58 | 294,607 |
| 2017-06-08 | $143.39 | $143.68 | $142.88 | $143.51 | $132.67 | 295,663 |
| 2017-06-07 | $143.30 | $143.54 | $142.89 | $143.27 | $132.45 | 308,655 |
| 2017-06-06 | $143.09 | $143.45 | $142.77 | $143.05 | $132.24 | 484,886 |
| 2017-06-05 | $143.93 | $143.98 | $143.50 | $143.56 | $132.71 | 238,109 |
| 2017-06-02 | $144.08 | $144.23 | $143.50 | $143.99 | $133.11 | 390,741 |
| 2017-06-01 | $142.54 | $143.84 | $142.30 | $143.83 | $132.96 | 521,197 |
| 2017-05-31 | $142.28 | $142.35 | $141.23 | $142.15 | $131.41 | 249,125 |
| 2017-05-30 | $142.04 | $142.34 | $141.69 | $141.98 | $131.25 | 211,791 |
| 2017-05-26 | $142.27 | $142.35 | $142.07 | $142.25 | $131.50 | 210,336 |
| 2017-05-25 | $142.02 | $142.68 | $142.00 | $142.41 | $131.65 | 422,141 |
| 2017-05-24 | $141.44 | $141.67 | $141.23 | $141.62 | $130.92 | 192,013 |
| 2017-05-23 | $141.58 | $141.58 | $140.95 | $141.34 | $130.66 | 292,982 |
| 2017-05-22 | $140.67 | $141.42 | $140.67 | $141.31 | $130.63 | 909,553 |
| 2017-05-19 | $139.58 | $140.85 | $139.29 | $140.35 | $129.75 | 290,194 |
| 2017-05-18 | $138.56 | $139.69 | $138.25 | $139.18 | $128.66 | 485,141 |
| 2017-05-17 | $139.90 | $140.33 | $138.72 | $138.78 | $128.30 | 489,811 |
| 2017-05-16 | $141.70 | $141.70 | $140.88 | $141.25 | $130.58 | 253,120 |
| 2017-05-15 | $140.91 | $141.79 | $140.55 | $141.51 | $130.82 | 675,055 |
| 2017-05-12 | $140.88 | $140.90 | $140.32 | $140.41 | $129.80 | 422,174 |
| 2017-05-11 | $141.41 | $141.41 | $140.25 | $141.09 | $130.43 | 536,494 |
| 2017-05-10 | $141.22 | $141.93 | $141.22 | $141.81 | $131.10 | 399,833 |
| 2017-05-09 | $141.35 | $141.48 | $140.90 | $141.12 | $130.46 | 858,770 |
| 2017-05-08 | $141.51 | $141.65 | $140.90 | $141.20 | $130.53 | 484,867 |
| 2017-05-05 | $140.98 | $141.54 | $140.64 | $141.54 | $130.85 | 340,596 |
| 2017-05-04 | $140.60 | $140.75 | $139.91 | $140.52 | $129.90 | 556,112 |
| 2017-05-03 | $140.56 | $140.79 | $140.02 | $140.38 | $129.77 | 484,725 |
| 2017-05-02 | $141.16 | $141.39 | $140.72 | $140.99 | $130.34 | 424,844 |
| 2017-05-01 | $141.21 | $141.34 | $140.68 | $141.02 | $130.37 | 345,187 |
| 2017-04-28 | $141.75 | $141.95 | $140.76 | $140.87 | $130.23 | 276,062 |
| 2017-04-27 | $141.65 | $141.99 | $141.17 | $141.63 | $130.93 | 254,643 |
| 2017-04-26 | $141.37 | $142.05 | $141.30 | $141.47 | $130.78 | 339,450 |
| 2017-04-25 | $141.21 | $141.64 | $140.99 | $141.46 | $130.77 | 304,972 |
| 2017-04-24 | $140.59 | $140.99 | $140.26 | $140.69 | $130.06 | 401,338 |
| 2017-04-21 | $139.45 | $139.45 | $138.84 | $139.09 | $128.58 | 350,319 |
| 2017-04-20 | $138.85 | $139.75 | $138.54 | $139.52 | $128.98 | 337,904 |
| 2017-04-19 | $138.59 | $138.98 | $138.10 | $138.31 | $127.86 | 376,212 |
| 2017-04-18 | $137.87 | $138.33 | $137.42 | $138.05 | $127.62 | 372,716 |
| 2017-04-17 | $137.42 | $138.39 | $137.25 | $138.39 | $127.93 | 384,902 |
| 2017-04-13 | $137.81 | $138.25 | $137.07 | $137.12 | $126.76 | 288,590 |
| 2017-04-12 | $138.91 | $138.91 | $137.84 | $137.98 | $127.56 | 422,965 |
| 2017-04-11 | $138.60 | $139.05 | $137.82 | $139.04 | $128.54 | 827,093 |
| 2017-04-10 | $138.64 | $139.36 | $138.38 | $138.91 | $128.42 | 384,844 |
| 2017-04-07 | $138.48 | $138.99 | $138.20 | $138.58 | $128.11 | 381,702 |
| 2017-04-06 | $137.99 | $138.94 | $137.57 | $138.70 | $128.22 | 366,681 |
| 2017-04-05 | $138.98 | $139.52 | $137.65 | $137.81 | $127.40 | 653,117 |
| 2017-04-04 | $138.50 | $138.68 | $138.12 | $138.36 | $127.91 | 549,178 |
| 2017-04-03 | $139.40 | $139.50 | $137.83 | $138.66 | $128.18 | 667,964 |
| 2017-03-31 | $139.15 | $139.64 | $139.01 | $139.24 | $128.72 | 403,222 |
| 2017-03-30 | $138.93 | $139.45 | $138.80 | $139.28 | $128.76 | 226,824 |
| 2017-03-29 | $138.45 | $139.09 | $138.14 | $139.00 | $128.50 | 384,161 |
| 2017-03-28 | $137.72 | $139.22 | $137.45 | $138.92 | $128.00 | 851,215 |
| 2017-03-27 | $137.00 | $138.11 | $136.54 | $137.89 | $127.05 | 332,330 |
| 2017-03-24 | $138.45 | $138.89 | $137.55 | $138.15 | $127.29 | 584,199 |
| 2017-03-23 | $137.90 | $138.92 | $137.64 | $138.04 | $127.19 | 419,494 |
| 2017-03-22 | $137.46 | $138.11 | $137.10 | $138.00 | $127.15 | 353,266 |
| 2017-03-21 | $140.35 | $140.36 | $137.40 | $137.53 | $126.72 | 597,032 |
| 2017-03-20 | $140.10 | $140.14 | $139.45 | $139.78 | $128.79 | 305,064 |
| 2017-03-17 | $140.59 | $140.59 | $139.99 | $140.19 | $129.17 | 346,888 |
| 2017-03-16 | $140.71 | $140.71 | $139.94 | $140.16 | $129.14 | 323,080 |
| 2017-03-15 | $139.37 | $140.74 | $139.18 | $140.44 | $129.40 | 482,825 |
| 2017-03-14 | $139.04 | $139.14 | $138.24 | $138.82 | $127.91 | 878,039 |
| 2017-03-13 | $139.16 | $139.54 | $139.03 | $139.45 | $128.49 | 1,025,743 |
| 2017-03-10 | $139.14 | $139.37 | $138.26 | $139.10 | $128.17 | 1,157,555 |
| 2017-03-09 | $138.39 | $138.92 | $137.67 | $138.34 | $127.47 | 379,559 |
| 2017-03-08 | $139.01 | $139.27 | $138.37 | $138.50 | $127.61 | 427,946 |
| 2017-03-07 | $139.26 | $139.39 | $138.72 | $138.79 | $127.88 | 386,869 |
| 2017-03-06 | $139.62 | $139.89 | $139.06 | $139.46 | $128.50 | 376,082 |
| 2017-03-03 | $140.07 | $140.33 | $139.68 | $140.16 | $129.14 | 412,211 |
| 2017-03-02 | $141.25 | $141.25 | $140.07 | $140.12 | $129.11 | 401,158 |
| 2017-03-01 | $140.74 | $141.61 | $140.57 | $141.29 | $130.18 | 446,069 |
| 2017-02-28 | $140.07 | $140.13 | $139.46 | $139.65 | $128.67 | 550,120 |
| 2017-02-27 | $140.01 | $140.52 | $139.76 | $140.42 | $129.38 | 826,486 |
| 2017-02-24 | $139.00 | $140.03 | $138.83 | $140.03 | $129.02 | 377,878 |
| 2017-02-23 | $140.49 | $140.50 | $139.22 | $139.65 | $128.67 | 391,351 |
| 2017-02-22 | $140.30 | $140.50 | $139.78 | $140.03 | $129.02 | 494,181 |
| 2017-02-21 | $139.73 | $140.49 | $139.73 | $140.41 | $129.37 | 401,220 |
| 2017-02-17 | $138.86 | $139.49 | $138.52 | $139.48 | $128.52 | 493,173 |
| 2017-02-16 | $139.63 | $139.99 | $138.80 | $139.20 | $128.26 | 494,021 |
| 2017-02-15 | $138.91 | $139.77 | $138.66 | $139.59 | $128.62 | 368,645 |
| 2017-02-14 | $138.37 | $139.07 | $138.24 | $139.03 | $128.10 | 549,821 |
| 2017-02-13 | $138.67 | $138.96 | $138.48 | $138.69 | $127.79 | 532,010 |
| 2017-02-10 | $137.99 | $138.36 | $137.80 | $138.21 | $127.35 | 356,613 |
| 2017-02-09 | $136.72 | $137.73 | $136.67 | $137.57 | $126.76 | 623,947 |
| 2017-02-08 | $135.87 | $136.59 | $135.60 | $136.54 | $125.81 | 426,110 |
| 2017-02-07 | $136.41 | $136.65 | $135.87 | $136.15 | $125.45 | 429,315 |
| 2017-02-06 | $136.43 | $136.65 | $136.03 | $136.29 | $125.58 | 418,160 |
| 2017-02-03 | $136.48 | $136.81 | $136.17 | $136.70 | $125.95 | 445,697 |
| 2017-02-02 | $135.18 | $135.80 | $134.75 | $135.62 | $124.96 | 392,668 |
| 2017-02-01 | $136.05 | $136.15 | $134.78 | $135.29 | $124.66 | 462,002 |
| 2017-01-31 | $134.81 | $135.52 | $134.43 | $135.52 | $124.87 | 504,983 |
| 2017-01-30 | $135.35 | $135.38 | $134.08 | $135.19 | $124.56 | 620,597 |
| 2017-01-27 | $136.49 | $136.52 | $135.71 | $135.92 | $125.24 | 527,798 |
| 2017-01-26 | $136.73 | $136.92 | $136.16 | $136.22 | $125.51 | 1,269,706 |
| 2017-01-25 | $136.20 | $136.76 | $136.03 | $136.72 | $125.97 | 555,621 |
| 2017-01-24 | $134.42 | $135.72 | $134.41 | $135.55 | $124.89 | 472,061 |
| 2017-01-23 | $134.20 | $134.36 | $133.47 | $133.94 | $123.41 | 580,375 |
| 2017-01-20 | $134.30 | $134.71 | $133.83 | $134.30 | $123.74 | 446,970 |
| 2017-01-19 | $134.49 | $134.72 | $133.38 | $133.70 | $123.19 | 378,593 |
| 2017-01-18 | $134.09 | $134.54 | $133.60 | $134.52 | $123.95 | 628,345 |
| 2017-01-17 | $134.03 | $134.46 | $133.59 | $133.88 | $123.36 | 517,929 |
| 2017-01-13 | $134.16 | $134.69 | $134.16 | $134.37 | $123.81 | 948,029 |
| 2017-01-12 | $134.05 | $134.07 | $132.78 | $133.98 | $123.45 | 493,120 |
| 2017-01-11 | $133.94 | $134.20 | $133.42 | $134.20 | $123.65 | 401,375 |
| 2017-01-10 | $133.81 | $134.37 | $133.58 | $133.84 | $123.32 | 910,220 |
| 2017-01-09 | $134.10 | $134.20 | $133.48 | $133.55 | $123.05 | 616,775 |
| 2017-01-06 | $134.04 | $134.66 | $133.65 | $134.27 | $123.72 | 654,173 |
| 2017-01-05 | $134.00 | $134.31 | $133.28 | $133.92 | $123.39 | 582,429 |
| 2017-01-04 | $133.07 | $134.50 | $133.06 | $134.43 | $123.86 | 650,847 |
| 2017-01-03 | $132.85 | $133.38 | $131.88 | $132.71 | $122.28 | 790,802 |
| 2016-12-30 | $132.36 | $132.36 | $131.24 | $131.63 | $121.28 | 544,865 |
| 2016-12-29 | $132.00 | $132.45 | $131.66 | $132.04 | $121.66 | 474,080 |
| 2016-12-28 | $133.55 | $133.59 | $131.85 | $131.91 | $121.54 | 477,782 |
| 2016-12-27 | $133.07 | $133.66 | $133.07 | $133.36 | $122.88 | 317,235 |
| 2016-12-23 | $132.59 | $132.97 | $132.59 | $132.94 | $122.49 | 260,948 |
| 2016-12-22 | $133.34 | $133.34 | $132.29 | $132.60 | $122.18 | 470,793 |
| 2016-12-21 | $134.34 | $134.38 | $133.97 | $133.97 | $122.84 | 516,329 |
| 2016-12-20 | $134.13 | $134.43 | $133.94 | $134.24 | $123.09 | 560,295 |
| 2016-12-19 | $133.60 | $134.08 | $133.32 | $133.67 | $122.56 | 411,744 |
| 2016-12-16 | $134.15 | $134.38 | $133.08 | $133.41 | $122.33 | 469,230 |
| 2016-12-15 | $133.67 | $134.64 | $133.19 | $133.92 | $122.79 | 522,328 |
| 2016-12-14 | $134.84 | $135.13 | $133.23 | $133.50 | $122.41 | 416,683 |
| 2016-12-13 | $134.98 | $135.29 | $134.51 | $134.94 | $123.73 | 472,448 |
| 2016-12-12 | $135.10 | $135.32 | $134.12 | $134.44 | $123.27 | 482,500 |
| 2016-12-09 | $135.43 | $135.51 | $134.79 | $135.19 | $123.96 | 623,351 |
| 2016-12-08 | $134.68 | $135.55 | $134.30 | $135.17 | $123.94 | 578,982 |
| 2016-12-07 | $132.67 | $134.46 | $132.54 | $134.34 | $123.18 | 427,593 |
| 2016-12-06 | $132.19 | $132.57 | $131.61 | $132.57 | $121.56 | 610,160 |
| 2016-12-05 | $131.25 | $131.99 | $131.00 | $131.76 | $120.81 | 462,658 |
| 2016-12-02 | $130.41 | $130.87 | $130.24 | $130.45 | $119.61 | 380,891 |
| 2016-12-01 | $131.85 | $131.85 | $130.00 | $130.27 | $119.45 | 1,180,134 |
| 2016-11-30 | $132.37 | $132.45 | $131.34 | $131.36 | $120.45 | 538,205 |
| 2016-11-29 | $131.64 | $132.12 | $131.34 | $131.71 | $120.77 | 875,027 |
| 2016-11-28 | $132.59 | $132.59 | $131.54 | $131.65 | $120.71 | 307,392 |
| 2016-11-25 | $132.55 | $132.63 | $132.32 | $132.63 | $121.61 | 221,595 |
| 2016-11-23 | $131.63 | $132.27 | $131.45 | $132.26 | $121.27 | 378,429 |
| 2016-11-22 | $131.76 | $131.97 | $131.23 | $131.88 | $120.92 | 445,734 |
| 2016-11-21 | $130.81 | $131.38 | $130.70 | $131.38 | $120.46 | 406,133 |
| 2016-11-18 | $130.74 | $130.77 | $130.25 | $130.36 | $119.53 | 539,603 |
| 2016-11-17 | $129.99 | $130.65 | $129.86 | $130.63 | $119.78 | 442,770 |
| 2016-11-16 | $129.66 | $129.86 | $129.34 | $129.70 | $118.92 | 392,719 |
| 2016-11-15 | $129.25 | $130.11 | $129.06 | $130.01 | $119.21 | 416,131 |
| 2016-11-14 | $128.41 | $129.12 | $128.27 | $129.00 | $118.28 | 672,188 |
| 2016-11-11 | $127.59 | $127.95 | $126.86 | $127.83 | $117.21 | 378,636 |
| 2016-11-10 | $128.02 | $128.89 | $126.89 | $127.58 | $116.98 | 728,226 |
| 2016-11-09 | $124.13 | $127.61 | $124.11 | $127.23 | $116.66 | 601,320 |
| 2016-11-08 | $125.20 | $126.47 | $124.95 | $126.11 | $115.63 | 492,760 |
| 2016-11-07 | $125.00 | $125.59 | $124.71 | $125.56 | $115.13 | 260,872 |
| 2016-11-04 | $122.77 | $123.92 | $122.69 | $122.93 | $112.72 | 460,191 |
| 2016-11-03 | $123.52 | $123.77 | $122.68 | $122.84 | $112.63 | 284,870 |
| 2016-11-02 | $124.12 | $124.47 | $123.08 | $123.20 | $112.96 | 469,670 |
| 2016-11-01 | $125.63 | $125.77 | $123.65 | $124.44 | $114.10 | 585,253 |
| 2016-10-31 | $125.24 | $125.63 | $125.05 | $125.47 | $115.05 | 2,788,130 |
| 2016-10-28 | $124.75 | $125.86 | $124.53 | $125.00 | $114.61 | 306,506 |
| 2016-10-27 | $126.09 | $126.24 | $124.60 | $124.72 | $114.36 | 251,797 |
| 2016-10-26 | $125.50 | $126.15 | $125.39 | $125.72 | $115.27 | 290,395 |
| 2016-10-25 | $126.78 | $126.78 | $125.92 | $126.08 | $115.60 | 258,725 |
| 2016-10-24 | $127.21 | $127.51 | $126.82 | $127.05 | $116.49 | 213,264 |
| 2016-10-21 | $125.99 | $126.62 | $125.63 | $126.54 | $116.03 | 243,891 |
| 2016-10-20 | $126.74 | $127.05 | $126.12 | $126.62 | $116.10 | 313,665 |
| 2016-10-19 | $126.48 | $127.11 | $126.14 | $126.94 | $116.39 | 637,448 |
| 2016-10-18 | $126.63 | $126.89 | $125.96 | $126.36 | $115.86 | 232,650 |
| 2016-10-17 | $126.02 | $126.12 | $125.39 | $125.49 | $115.06 | 265,822 |
| 2016-10-14 | $126.65 | $127.09 | $125.84 | $125.84 | $115.38 | 284,343 |
| 2016-10-13 | $125.74 | $126.34 | $124.72 | $126.03 | $115.56 | 282,832 |
| 2016-10-12 | $126.40 | $126.92 | $126.03 | $126.53 | $116.02 | 261,616 |
| 2016-10-11 | $128.00 | $128.00 | $125.84 | $126.37 | $115.87 | 336,204 |
| 2016-10-10 | $128.60 | $128.96 | $128.26 | $128.33 | $117.67 | 231,997 |
| 2016-10-07 | $128.73 | $128.82 | $127.24 | $127.75 | $117.14 | 232,845 |
| 2016-10-06 | $128.18 | $128.58 | $127.75 | $128.51 | $117.83 | 314,054 |
| 2016-10-05 | $128.51 | $128.98 | $128.40 | $128.58 | $117.90 | 545,257 |
| 2016-10-04 | $129.08 | $129.08 | $127.50 | $127.97 | $117.34 | 322,206 |
| 2016-10-03 | $129.08 | $129.19 | $128.48 | $128.83 | $118.13 | 527,854 |
| 2016-09-30 | $129.03 | $129.84 | $128.56 | $129.44 | $118.69 | 372,973 |
| 2016-09-29 | $129.36 | $129.66 | $128.00 | $128.38 | $117.71 | 433,717 |
| 2016-09-28 | $128.84 | $129.58 | $127.99 | $129.51 | $118.75 | 628,360 |
| 2016-09-27 | $127.88 | $128.65 | $127.65 | $128.57 | $117.89 | 277,666 |
| 2016-09-26 | $128.05 | $128.75 | $127.93 | $128.00 | $117.36 | 337,016 |
| 2016-09-23 | $129.13 | $129.46 | $128.76 | $128.81 | $118.11 | 244,879 |
| 2016-09-22 | $128.96 | $129.51 | $128.94 | $129.36 | $118.61 | 251,277 |
| 2016-09-21 | $126.91 | $128.40 | $126.64 | $128.30 | $117.64 | 232,143 |
| 2016-09-20 | $127.52 | $127.52 | $126.45 | $126.45 | $115.94 | 232,713 |
| 2016-09-19 | $127.55 | $128.23 | $127.04 | $127.39 | $116.34 | 536,838 |
| 2016-09-16 | $127.06 | $127.21 | $126.48 | $127.01 | $115.99 | 357,230 |
| 2016-09-15 | $126.16 | $127.83 | $126.04 | $127.62 | $116.55 | 331,242 |
| 2016-09-14 | $126.56 | $127.20 | $125.83 | $126.28 | $115.32 | 314,824 |
| 2016-09-13 | $127.60 | $127.79 | $125.90 | $126.44 | $115.47 | 373,729 |
| 2016-09-12 | $126.07 | $128.79 | $125.92 | $128.58 | $117.42 | 403,585 |
| 2016-09-09 | $129.38 | $129.38 | $126.69 | $126.70 | $115.71 | 458,898 |
| 2016-09-08 | $130.68 | $130.81 | $130.27 | $130.35 | $119.04 | 296,363 |
| 2016-09-07 | $130.56 | $131.00 | $130.38 | $131.00 | $119.63 | 270,267 |
| 2016-09-06 | $130.61 | $130.66 | $129.90 | $130.61 | $119.28 | 243,611 |
| 2016-09-02 | $130.30 | $130.66 | $129.93 | $130.41 | $119.10 | 260,431 |
| 2016-09-01 | $129.60 | $129.85 | $128.69 | $129.56 | $118.32 | 339,918 |
| 2016-08-31 | $129.71 | $129.82 | $128.82 | $129.42 | $118.19 | 274,326 |
| 2016-08-30 | $130.26 | $130.42 | $129.46 | $129.91 | $118.64 | 285,102 |
| 2016-08-29 | $129.57 | $130.45 | $129.57 | $130.19 | $118.90 | 282,097 |
| 2016-08-26 | $130.02 | $130.79 | $128.82 | $129.43 | $118.20 | 370,364 |
| 2016-08-25 | $129.46 | $130.23 | $129.46 | $129.78 | $118.52 | 278,604 |
| 2016-08-24 | $130.70 | $130.70 | $129.50 | $129.73 | $118.48 | 236,678 |
| 2016-08-23 | $130.63 | $131.03 | $130.63 | $130.66 | $119.32 | 363,611 |
| 2016-08-22 | $129.87 | $130.20 | $129.59 | $130.20 | $118.90 | 294,382 |
| 2016-08-19 | $129.57 | $130.09 | $129.30 | $130.02 | $118.74 | 347,184 |
| 2016-08-18 | $129.15 | $129.89 | $129.15 | $129.89 | $118.62 | 297,842 |
| 2016-08-17 | $129.12 | $129.25 | $128.24 | $129.07 | $117.87 | 221,652 |
| 2016-08-16 | $129.85 | $129.85 | $129.10 | $129.10 | $117.90 | 254,241 |
| 2016-08-15 | $129.61 | $130.42 | $129.61 | $130.15 | $118.86 | 305,553 |
| 2016-08-12 | $129.30 | $129.66 | $129.08 | $129.37 | $118.15 | 328,461 |
| 2016-08-11 | $129.09 | $129.58 | $128.91 | $129.45 | $118.22 | 332,566 |
| 2016-08-10 | $129.12 | $129.28 | $128.43 | $128.62 | $117.46 | 276,791 |
| 2016-08-09 | $129.17 | $129.45 | $128.81 | $128.96 | $117.77 | 413,742 |
| 2016-08-08 | $129.28 | $129.62 | $129.04 | $129.17 | $117.96 | 261,519 |
| 2016-08-05 | $128.60 | $129.20 | $128.50 | $129.11 | $117.91 | 352,877 |
| 2016-08-04 | $128.07 | $128.42 | $127.75 | $128.04 | $116.93 | 298,375 |
| 2016-08-03 | $127.14 | $128.01 | $126.65 | $128.01 | $116.90 | 458,278 |
| 2016-08-02 | $128.55 | $128.60 | $126.72 | $127.33 | $116.28 | 408,414 |
| 2016-08-01 | $129.25 | $129.44 | $128.46 | $128.67 | $117.51 | 1,525,189 |
| 2016-07-29 | $128.74 | $129.42 | $128.27 | $129.28 | $118.06 | 391,062 |
| 2016-07-28 | $128.24 | $129.27 | $128.07 | $129.08 | $117.88 | 488,598 |
| 2016-07-27 | $129.34 | $129.41 | $127.96 | $128.54 | $117.39 | 838,206 |
| 2016-07-26 | $128.60 | $129.35 | $128.41 | $129.29 | $118.07 | 666,375 |
| 2016-07-25 | $128.60 | $128.73 | $128.16 | $128.57 | $117.42 | 312,101 |
| 2016-07-22 | $128.04 | $128.87 | $127.83 | $128.80 | $117.63 | 582,411 |
| 2016-07-21 | $128.25 | $128.63 | $127.59 | $127.91 | $116.81 | 469,302 |
| 2016-07-20 | $127.77 | $128.50 | $127.33 | $128.35 | $117.21 | 240,345 |
| 2016-07-19 | $127.60 | $127.72 | $127.23 | $127.54 | $116.48 | 352,991 |
| 2016-07-18 | $127.65 | $127.99 | $127.44 | $127.92 | $116.82 | 503,696 |
| 2016-07-15 | $128.29 | $128.29 | $127.41 | $127.65 | $116.58 | 799,410 |
| 2016-07-14 | $128.37 | $128.37 | $127.58 | $127.76 | $116.68 | 284,935 |
| 2016-07-13 | $127.99 | $128.00 | $126.91 | $127.36 | $116.31 | 350,336 |
| 2016-07-12 | $127.08 | $127.79 | $126.93 | $127.51 | $116.45 | 531,915 |
| 2016-07-11 | $126.17 | $126.47 | $125.90 | $126.16 | $115.21 | 449,136 |
| 2016-07-08 | $124.50 | $125.80 | $124.27 | $125.67 | $114.77 | 325,836 |
| 2016-07-07 | $123.38 | $123.99 | $122.71 | $123.23 | $112.54 | 297,494 |
| 2016-07-06 | $121.80 | $123.07 | $121.44 | $123.05 | $112.37 | 363,133 |
| 2016-07-05 | $123.33 | $123.33 | $121.65 | $122.34 | $111.73 | 432,064 |
| 2016-07-01 | $123.37 | $124.28 | $123.27 | $123.92 | $113.17 | 511,169 |
| 2016-06-30 | $121.92 | $123.63 | $121.36 | $123.63 | $112.90 | 1,067,113 |
| 2016-06-29 | $120.78 | $121.86 | $120.45 | $121.66 | $111.11 | 629,834 |
| 2016-06-28 | $118.47 | $119.47 | $118.18 | $119.42 | $109.06 | 772,204 |
| 2016-06-27 | $119.20 | $119.25 | $116.51 | $117.01 | $106.86 | 875,217 |
| 2016-06-24 | $120.70 | $122.87 | $120.22 | $120.34 | $109.90 | 862,647 |
| 2016-06-23 | $124.89 | $125.61 | $124.71 | $125.61 | $114.71 | 232,152 |
| 2016-06-22 | $124.08 | $124.55 | $123.64 | $123.71 | $112.98 | 305,396 |
| 2016-06-21 | $123.86 | $124.11 | $123.37 | $123.87 | $113.12 | 395,248 |
| 2016-06-20 | $124.22 | $124.63 | $123.53 | $123.66 | $112.93 | 305,231 |
| 2016-06-17 | $122.42 | $122.72 | $121.91 | $122.44 | $111.82 | 539,886 |
| 2016-06-16 | $121.65 | $122.45 | $120.76 | $122.33 | $111.72 | 329,157 |
| 2016-06-15 | $122.49 | $123.23 | $122.20 | $122.35 | $111.74 | 264,674 |
| 2016-06-14 | $122.24 | $122.69 | $121.48 | $122.18 | $111.58 | 280,918 |
| 2016-06-13 | $123.83 | $124.49 | $123.00 | $123.01 | $111.91 | 282,309 |
| 2016-06-10 | $124.93 | $124.93 | $123.82 | $124.17 | $112.96 | 227,475 |
| 2016-06-09 | $125.84 | $126.17 | $125.46 | $126.04 | $114.67 | 386,461 |
| 2016-06-08 | $126.11 | $126.40 | $125.84 | $126.32 | $114.92 | 239,160 |
| 2016-06-07 | $125.41 | $126.21 | $125.24 | $125.90 | $114.54 | 232,382 |
| 2016-06-06 | $124.92 | $125.52 | $124.66 | $125.28 | $113.97 | 303,264 |
| 2016-06-03 | $124.91 | $125.32 | $123.70 | $124.60 | $113.36 | 381,527 |
| 2016-06-02 | $124.12 | $125.17 | $123.99 | $125.17 | $113.87 | 309,321 |
| 2016-06-01 | $123.57 | $124.46 | $123.30 | $124.41 | $113.18 | 511,560 |
| 2016-05-31 | $124.21 | $124.37 | $123.60 | $124.10 | $112.90 | 323,280 |
| 2016-05-27 | $123.34 | $123.90 | $123.28 | $123.90 | $112.72 | 238,803 |
| 2016-05-26 | $123.42 | $123.50 | $123.05 | $123.25 | $112.13 | 398,699 |
| 2016-05-25 | $122.79 | $123.49 | $122.72 | $123.20 | $112.08 | 357,809 |
| 2016-05-24 | $121.42 | $122.67 | $121.38 | $122.51 | $111.45 | 882,037 |
| 2016-05-23 | $120.89 | $121.23 | $120.71 | $120.81 | $109.91 | 618,474 |
| 2016-05-20 | $120.35 | $120.95 | $120.34 | $120.92 | $110.01 | 348,499 |
| 2016-05-19 | $119.43 | $120.20 | $118.94 | $119.84 | $109.02 | 402,554 |
| 2016-05-18 | $120.28 | $121.14 | $119.40 | $120.23 | $109.38 | 639,975 |
| 2016-05-17 | $121.10 | $121.67 | $120.14 | $120.49 | $109.62 | 316,159 |
| 2016-05-16 | $120.40 | $121.71 | $120.38 | $121.36 | $110.41 | 269,239 |
| 2016-05-13 | $120.86 | $121.36 | $119.91 | $120.23 | $109.38 | 408,168 |
| 2016-05-12 | $121.85 | $122.00 | $120.40 | $121.13 | $110.20 | 635,567 |
| 2016-05-11 | $122.17 | $122.40 | $121.28 | $121.28 | $110.33 | 352,748 |
| 2016-05-10 | $121.41 | $122.53 | $121.19 | $122.52 | $111.46 | 312,749 |
| 2016-05-09 | $120.80 | $121.33 | $120.54 | $121.01 | $110.09 | 316,759 |
| 2016-05-06 | $120.00 | $120.88 | $119.60 | $120.81 | $109.91 | 429,270 |
| 2016-05-05 | $120.92 | $121.22 | $120.27 | $120.46 | $109.59 | 298,100 |
| 2016-05-04 | $120.73 | $121.28 | $120.21 | $120.60 | $109.72 | 328,312 |
| 2016-05-03 | $121.93 | $121.93 | $120.84 | $121.43 | $110.47 | 365,129 |
| 2016-05-02 | $122.23 | $122.92 | $121.77 | $122.79 | $111.71 | 372,437 |
| 2016-04-29 | $122.10 | $122.43 | $120.88 | $121.86 | $110.86 | 479,909 |
| 2016-04-28 | $123.37 | $124.27 | $122.49 | $122.72 | $111.64 | 342,538 |
| 2016-04-27 | $123.48 | $124.41 | $123.27 | $124.20 | $112.99 | 229,122 |
| 2016-04-26 | $123.00 | $123.44 | $122.68 | $123.40 | $112.26 | 265,713 |
| 2016-04-25 | $122.68 | $122.85 | $122.14 | $122.58 | $111.52 | 286,752 |
| 2016-04-22 | $122.67 | $123.32 | $122.45 | $123.05 | $111.94 | 480,566 |
| 2016-04-21 | $123.41 | $123.49 | $122.33 | $122.47 | $111.42 | 236,735 |
| 2016-04-20 | $123.27 | $123.77 | $122.65 | $123.23 | $112.11 | 364,154 |
| 2016-04-19 | $123.13 | $123.45 | $122.49 | $123.11 | $112.00 | 334,523 |
| 2016-04-18 | $121.23 | $122.70 | $121.22 | $122.63 | $111.56 | 252,034 |
| 2016-04-15 | $121.54 | $121.95 | $121.39 | $121.91 | $110.91 | 498,044 |
| 2016-04-14 | $121.97 | $122.06 | $121.43 | $121.69 | $110.71 | 282,325 |
| 2016-04-13 | $121.17 | $122.15 | $121.08 | $122.13 | $111.11 | 302,723 |
| 2016-04-12 | $119.76 | $120.69 | $119.15 | $120.51 | $109.63 | 255,324 |
| 2016-04-11 | $120.46 | $121.01 | $119.57 | $119.58 | $108.79 | 309,568 |
| 2016-04-08 | $120.43 | $120.64 | $119.57 | $119.91 | $109.09 | 334,886 |
| 2016-04-07 | $120.19 | $120.71 | $118.93 | $119.49 | $108.71 | 309,202 |
| 2016-04-06 | $119.65 | $120.98 | $119.38 | $120.92 | $110.01 | 316,169 |
| 2016-04-05 | $120.02 | $120.30 | $119.49 | $119.57 | $108.78 | 321,666 |
| 2016-04-04 | $121.72 | $121.79 | $120.76 | $120.88 | $109.97 | 237,506 |
| 2016-04-01 | $120.42 | $121.82 | $119.81 | $121.72 | $110.73 | 947,633 |
| 2016-03-31 | $120.97 | $121.41 | $120.80 | $121.23 | $110.29 | 288,599 |
| 2016-03-30 | $121.24 | $121.46 | $120.57 | $120.91 | $110.00 | 411,395 |
| 2016-03-29 | $118.76 | $120.60 | $118.63 | $120.60 | $109.72 | 367,069 |
| 2016-03-28 | $119.27 | $119.46 | $118.57 | $119.20 | $108.44 | 299,360 |
| 2016-03-24 | $118.13 | $118.83 | $117.83 | $118.79 | $108.07 | 459,010 |
| 2016-03-23 | $119.87 | $119.87 | $118.93 | $118.96 | $108.22 | 315,070 |
| 2016-03-22 | $119.46 | $120.48 | $119.13 | $120.20 | $109.35 | 306,711 |
| 2016-03-21 | $119.89 | $120.28 | $119.62 | $120.09 | $109.25 | 323,153 |
| 2016-03-18 | $119.95 | $120.44 | $119.64 | $120.12 | $109.28 | 582,978 |
| 2016-03-17 | $118.57 | $119.90 | $118.27 | $119.52 | $108.73 | 864,315 |
| 2016-03-16 | $117.01 | $118.76 | $117.01 | $118.61 | $107.91 | 520,202 |
| 2016-03-15 | $117.55 | $117.68 | $117.06 | $117.51 | $106.90 | 297,749 |
| 2016-03-14 | $118.49 | $118.93 | $118.15 | $118.69 | $107.72 | 1,227,311 |
| 2016-03-11 | $117.71 | $119.00 | $117.64 | $118.96 | $107.96 | 305,056 |
| 2016-03-10 | $116.84 | $117.42 | $115.29 | $116.51 | $105.74 | 553,255 |
| 2016-03-09 | $116.39 | $116.60 | $115.73 | $116.44 | $105.68 | 461,545 |
| 2016-03-08 | $117.15 | $117.15 | $115.68 | $115.81 | $105.11 | 366,037 |
| 2016-03-07 | $116.71 | $118.10 | $116.58 | $117.76 | $106.88 | 1,254,262 |
| 2016-03-04 | $117.11 | $117.94 | $116.59 | $117.30 | $106.46 | 537,427 |
| 2016-03-03 | $115.81 | $117.05 | $115.58 | $117.04 | $106.22 | 622,070 |
| 2016-03-02 | $114.95 | $116.00 | $114.58 | $115.95 | $105.23 | 577,923 |
| 2016-03-01 | $113.44 | $115.14 | $112.92 | $115.14 | $104.50 | 347,609 |
| 2016-02-29 | $113.47 | $113.93 | $112.49 | $112.49 | $102.09 | 329,775 |
| 2016-02-26 | $113.67 | $113.86 | $113.08 | $113.36 | $102.88 | 300,577 |
| 2016-02-25 | $111.84 | $112.96 | $111.32 | $112.93 | $102.49 | 326,257 |
| 2016-02-24 | $109.92 | $111.78 | $109.20 | $111.59 | $101.28 | 403,829 |
| 2016-02-23 | $111.59 | $112.15 | $110.75 | $110.90 | $100.65 | 393,440 |
| 2016-02-22 | $111.52 | $112.34 | $111.30 | $112.21 | $101.84 | 334,552 |
| 2016-02-19 | $109.74 | $110.39 | $109.15 | $110.32 | $100.12 | 422,342 |
| 2016-02-18 | $110.92 | $110.92 | $109.83 | $110.30 | $100.11 | 444,873 |
| 2016-02-17 | $109.51 | $110.96 | $109.40 | $110.66 | $100.43 | 653,525 |
| 2016-02-16 | $107.61 | $108.75 | $106.99 | $108.63 | $98.59 | 578,561 |
| 2016-02-12 | $105.00 | $106.35 | $104.37 | $106.27 | $96.45 | 772,657 |
| 2016-02-11 | $103.80 | $104.56 | $102.85 | $103.91 | $94.31 | 815,374 |
| 2016-02-10 | $105.80 | $107.10 | $105.45 | $105.52 | $95.77 | 1,202,424 |
| 2016-02-09 | $103.99 | $106.01 | $103.86 | $105.02 | $95.31 | 801,251 |
| 2016-02-08 | $106.73 | $107.00 | $103.77 | $105.18 | $95.46 | 653,872 |
| 2016-02-05 | $109.68 | $109.83 | $107.64 | $107.89 | $97.92 | 652,806 |
| 2016-02-04 | $109.44 | $111.14 | $109.42 | $110.27 | $100.08 | 3,136,576 |
| 2016-02-03 | $109.82 | $109.93 | $107.11 | $109.63 | $99.50 | 829,715 |
| 2016-02-02 | $110.39 | $110.39 | $108.37 | $108.76 | $98.71 | 1,044,394 |
| 2016-02-01 | $110.26 | $111.85 | $109.97 | $111.36 | $101.07 | 633,793 |
| 2016-01-29 | $108.62 | $111.14 | $108.62 | $110.97 | $100.71 | 868,887 |
| 2016-01-28 | $109.19 | $109.35 | $107.44 | $108.11 | $98.12 | 558,295 |
| 2016-01-27 | $108.99 | $110.44 | $107.75 | $108.40 | $98.38 | 582,518 |
| 2016-01-26 | $108.11 | $109.65 | $107.88 | $109.57 | $99.44 | 445,752 |
| 2016-01-25 | $109.05 | $109.29 | $107.41 | $107.64 | $97.69 | 551,218 |
| 2016-01-22 | $109.16 | $109.98 | $108.67 | $109.61 | $99.48 | 474,264 |
| 2016-01-21 | $106.98 | $108.68 | $106.17 | $107.28 | $97.36 | 562,440 |
| 2016-01-20 | $106.07 | $107.83 | $103.41 | $106.86 | $96.98 | 911,383 |
| 2016-01-19 | $109.40 | $109.63 | $106.68 | $107.70 | $97.75 | 877,673 |
| 2016-01-15 | $107.26 | $108.71 | $106.63 | $108.41 | $98.39 | 1,151,223 |
| 2016-01-14 | $109.82 | $111.05 | $107.90 | $110.39 | $100.19 | 785,844 |
| 2016-01-13 | $112.73 | $112.98 | $108.90 | $109.21 | $99.12 | 1,114,568 |
| 2016-01-12 | $112.95 | $113.33 | $110.80 | $112.35 | $101.97 | 552,361 |
| 2016-01-11 | $112.97 | $113.25 | $110.67 | $111.84 | $101.50 | 663,754 |
| 2016-01-08 | $114.38 | $114.69 | $112.21 | $112.38 | $101.99 | 785,694 |
| 2016-01-07 | $114.45 | $115.63 | $113.57 | $113.85 | $103.33 | 506,392 |
| 2016-01-06 | $116.97 | $117.42 | $115.78 | $116.47 | $105.71 | 904,498 |
| 2016-01-05 | $118.81 | $119.07 | $118.07 | $118.66 | $107.69 | 675,846 |
| 2016-01-04 | $118.13 | $118.54 | $117.21 | $118.54 | $107.58 | 633,568 |
| 2015-12-31 | $120.44 | $121.16 | $120.05 | $120.11 | $109.01 | 556,098 |
| 2015-12-30 | $121.75 | $121.84 | $120.85 | $120.85 | $109.68 | 774,799 |
| 2015-12-29 | $121.47 | $121.99 | $121.30 | $121.85 | $110.59 | 629,903 |
| 2015-12-28 | $120.43 | $120.81 | $119.80 | $120.80 | $109.63 | 1,088,353 |
| 2015-12-24 | $121.17 | $121.46 | $120.83 | $121.09 | $109.90 | 307,978 |
| 2015-12-23 | $120.04 | $121.20 | $119.90 | $121.20 | $110.00 | 551,174 |
| 2015-12-22 | $119.17 | $120.25 | $118.73 | $119.95 | $108.32 | 581,877 |
| 2015-12-21 | $118.69 | $119.17 | $118.13 | $118.92 | $107.39 | 505,526 |
| 2015-12-18 | $119.25 | $119.50 | $118.02 | $118.03 | $106.59 | 538,581 |
| 2015-12-17 | $121.89 | $121.89 | $119.68 | $119.69 | $108.08 | 564,086 |
| 2015-12-16 | $120.63 | $121.80 | $119.81 | $121.64 | $109.85 | 510,812 |
| 2015-12-15 | $119.38 | $120.23 | $119.27 | $119.88 | $108.26 | 942,286 |
| 2015-12-14 | $118.52 | $119.27 | $117.18 | $118.42 | $106.94 | 578,289 |
| 2015-12-11 | $119.93 | $120.12 | $118.42 | $118.73 | $107.22 | 513,673 |
| 2015-12-10 | $120.88 | $121.85 | $120.65 | $121.09 | $109.35 | 333,758 |
| 2015-12-09 | $121.61 | $122.95 | $120.34 | $120.88 | $109.16 | 361,962 |
| 2015-12-08 | $121.51 | $122.59 | $121.30 | $122.04 | $110.21 | 402,595 |
| 2015-12-07 | $123.55 | $123.55 | $122.12 | $122.65 | $110.76 | 347,389 |
| 2015-12-04 | $121.92 | $123.86 | $121.92 | $123.75 | $111.75 | 342,483 |
| 2015-12-03 | $123.96 | $124.15 | $121.24 | $121.77 | $109.96 | 463,440 |
| 2015-12-02 | $125.05 | $125.13 | $123.46 | $123.59 | $111.61 | 426,840 |
| 2015-12-01 | $124.51 | $125.19 | $124.28 | $125.19 | $113.05 | 297,684 |
| 2015-11-30 | $124.59 | $124.65 | $123.84 | $124.01 | $111.99 | 378,176 |
| 2015-11-27 | $124.21 | $124.49 | $123.87 | $124.40 | $112.34 | 260,865 |
| 2015-11-25 | $123.89 | $124.39 | $123.74 | $124.19 | $112.15 | 475,316 |
| 2015-11-24 | $122.97 | $124.17 | $122.63 | $123.90 | $111.89 | 319,059 |
| 2015-11-23 | $123.40 | $124.00 | $123.24 | $123.50 | $111.52 | 283,468 |
| 2015-11-20 | $123.39 | $123.71 | $122.98 | $123.29 | $111.34 | 299,574 |
| 2015-11-19 | $122.96 | $123.26 | $122.66 | $122.83 | $110.92 | 312,590 |
| 2015-11-18 | $121.55 | $123.07 | $121.43 | $122.96 | $111.04 | 384,177 |
| 2015-11-17 | $121.55 | $122.15 | $120.81 | $121.06 | $109.32 | 351,814 |
| 2015-11-16 | $119.59 | $121.28 | $119.51 | $121.28 | $109.52 | 248,091 |
| 2015-11-13 | $120.55 | $120.67 | $119.50 | $119.64 | $108.04 | 425,967 |
| 2015-11-12 | $122.28 | $122.56 | $120.93 | $120.95 | $109.22 | 377,570 |
| 2015-11-11 | $123.99 | $124.06 | $122.87 | $122.94 | $111.02 | 233,275 |
| 2015-11-10 | $122.83 | $123.66 | $122.71 | $123.64 | $111.65 | 239,626 |
| 2015-11-09 | $124.23 | $124.23 | $122.43 | $123.16 | $111.22 | 334,065 |
| 2015-11-06 | $124.84 | $124.84 | $123.50 | $124.46 | $112.39 | 307,485 |
| 2015-11-05 | $124.89 | $124.89 | $123.72 | $124.59 | $112.51 | 399,162 |
| 2015-11-04 | $125.39 | $125.44 | $124.41 | $124.78 | $112.68 | 328,207 |
| 2015-11-03 | $125.00 | $125.56 | $124.53 | $125.07 | $112.94 | 689,612 |
| 2015-11-02 | $123.84 | $125.30 | $123.79 | $125.17 | $113.03 | 570,167 |
| 2015-10-30 | $123.68 | $124.29 | $123.31 | $123.64 | $111.65 | 391,987 |
| 2015-10-29 | $123.80 | $124.01 | $123.23 | $123.66 | $111.67 | 268,708 |
| 2015-10-28 | $122.63 | $124.05 | $122.26 | $124.04 | $112.01 | 263,510 |
| 2015-10-27 | $122.38 | $122.61 | $121.70 | $122.38 | $110.51 | 399,543 |
| 2015-10-26 | $123.06 | $123.22 | $122.56 | $122.93 | $111.01 | 198,885 |
| 2015-10-23 | $123.61 | $123.79 | $122.45 | $123.25 | $111.30 | 365,063 |
| 2015-10-22 | $122.02 | $123.16 | $121.83 | $122.84 | $110.93 | 273,113 |
| 2015-10-21 | $122.87 | $122.98 | $121.27 | $121.33 | $109.57 | 248,596 |
| 2015-10-20 | $122.29 | $123.11 | $122.21 | $122.56 | $110.68 | 270,440 |
| 2015-10-19 | $122.05 | $122.67 | $121.85 | $122.42 | $110.55 | 277,377 |
| 2015-10-16 | $122.48 | $122.68 | $121.75 | $122.49 | $110.61 | 249,825 |
| 2015-10-15 | $121.15 | $122.47 | $120.70 | $122.45 | $110.58 | 213,035 |
| 2015-10-14 | $121.56 | $122.01 | $120.69 | $120.91 | $109.19 | 259,849 |
| 2015-10-13 | $121.95 | $122.89 | $121.30 | $121.37 | $109.60 | 414,171 |
| 2015-10-12 | $122.68 | $122.68 | $122.07 | $122.51 | $110.63 | 259,408 |
| 2015-10-09 | $122.83 | $122.83 | $122.12 | $122.59 | $110.70 | 518,600 |
| 2015-10-08 | $121.00 | $122.73 | $120.80 | $122.48 | $110.60 | 210,677 |
| 2015-10-07 | $120.57 | $121.35 | $119.78 | $121.19 | $109.44 | 415,242 |
| 2015-10-06 | $120.60 | $120.87 | $119.39 | $119.88 | $108.26 | 462,872 |
| 2015-10-05 | $119.40 | $120.77 | $119.40 | $120.64 | $108.94 | 508,344 |
| 2015-10-02 | $115.56 | $118.61 | $115.08 | $118.61 | $107.11 | 287,749 |
| 2015-10-01 | $116.78 | $117.18 | $115.41 | $116.77 | $105.45 | 522,962 |
| 2015-09-30 | $115.75 | $116.74 | $115.04 | $116.67 | $105.36 | 1,007,739 |
| 2015-09-29 | $114.65 | $115.42 | $113.62 | $114.23 | $103.15 | 655,307 |
| 2015-09-28 | $117.64 | $117.64 | $114.19 | $114.45 | $103.35 | 469,221 |
| 2015-09-25 | $119.01 | $119.42 | $117.39 | $118.07 | $106.62 | 323,265 |
| 2015-09-24 | $117.78 | $118.44 | $116.75 | $118.17 | $106.71 | 384,763 |
| 2015-09-23 | $119.35 | $119.47 | $118.38 | $118.72 | $107.21 | 389,734 |
| 2015-09-22 | $120.84 | $120.94 | $119.50 | $120.23 | $107.55 | 500,127 |
| 2015-09-21 | $122.57 | $123.46 | $121.79 | $122.22 | $109.33 | 246,768 |
| 2015-09-18 | $122.63 | $123.33 | $121.71 | $122.00 | $109.13 | 358,231 |
| 2015-09-17 | $124.07 | $125.71 | $123.62 | $123.97 | $110.89 | 386,607 |
| 2015-09-16 | $122.79 | $124.14 | $122.76 | $124.00 | $110.92 | 351,490 |
| 2015-09-15 | $121.63 | $123.00 | $121.41 | $122.82 | $109.87 | 580,816 |
| 2015-09-14 | $121.96 | $122.02 | $121.10 | $121.34 | $108.54 | 171,511 |
| 2015-09-11 | $120.86 | $121.85 | $120.47 | $121.85 | $109.00 | 223,855 |
| 2015-09-10 | $120.53 | $122.25 | $120.53 | $121.42 | $108.61 | 385,032 |
| 2015-09-09 | $123.45 | $123.74 | $120.82 | $121.01 | $108.25 | 291,254 |
| 2015-09-08 | $121.45 | $122.63 | $121.01 | $122.62 | $109.69 | 278,647 |
| 2015-09-04 | $120.01 | $120.45 | $119.03 | $119.59 | $106.98 | 379,987 |
| 2015-09-03 | $121.07 | $122.53 | $120.91 | $121.22 | $108.43 | 790,509 |
| 2015-09-02 | $119.98 | $120.84 | $118.84 | $120.72 | $107.99 | 554,532 |
Vanguard Mid-Cap ETF (VO) News Headlines
.jpg)
Thursday’s big stock stories: What’s likely to move the market in the next trading session
Stocks closed higher in Wednesday's session, but a sharp sell-off ensued in extended trading once Trump's tariffs rolled out. What CNBC's watching Th…
cnbc.com April 2, 2025.jpg)
Recent Vanguard Mid-Cap ETF (VO) News
Similar Companies to Vanguard Mid-Cap ETF (VO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |