Vanguard Mid-Cap Value ETF (VOE) Exchange: NYSE ARCA
Data as of April 25, 2024
$145.58 ($-0.76) -0.52%
Vanguard Mid-Cap Value ETF - Daily Information
Click for more stock information on Vanguard Mid-Cap Value ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $145.65 |
| Previous Close | $145.58 |
| High | $146.46 |
| Low | $145.46 |
| Adjusted Open | $145.65 |
| Previous Adjusted Close | $145.58 |
| Adjusted High | $146.46 |
| Adjusted Low | $145.46 |
About Vanguard Mid-Cap Value ETF (VOE)
The Fund employs an indexing investment approach designed to track the performance of the CRSP US Mid Cap Value Index, a broadly diversified index of value 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 Value ETF (VOE)
Historical Stock Data for Vanguard Mid-Cap Value ETF (VOE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | $145.65 | $146.46 | $145.46 | $145.58 | $145.58 | 392,934 |
| 2024-02-15 | $144.69 | $146.44 | $144.66 | $146.34 | $146.34 | 429,333 |
| 2024-02-14 | $143.64 | $144.25 | $143.09 | $143.98 | $143.98 | 338,875 |
| 2024-02-13 | $143.79 | $143.85 | $141.68 | $142.71 | $142.71 | 4,829,933 |
| 2024-02-12 | $144.21 | $145.88 | $144.21 | $145.50 | $145.50 | 520,776 |
| 2024-02-09 | $143.84 | $144.21 | $143.33 | $144.19 | $144.19 | 370,186 |
| 2024-02-08 | $143.61 | $143.98 | $142.95 | $143.87 | $143.87 | 648,365 |
| 2024-02-07 | $143.99 | $144.16 | $142.95 | $143.75 | $143.75 | 581,517 |
| 2024-02-06 | $142.54 | $143.58 | $142.34 | $143.39 | $143.39 | 449,528 |
| 2024-02-05 | $143.12 | $143.17 | $141.99 | $142.42 | $142.42 | 488,083 |
| 2024-02-02 | $143.65 | $144.72 | $142.69 | $144.06 | $144.06 | 521,779 |
| 2024-02-01 | $143.17 | $144.46 | $141.96 | $144.46 | $144.46 | 470,207 |
| 2024-01-31 | $144.39 | $144.81 | $142.69 | $142.75 | $142.75 | 432,132 |
| 2024-01-30 | $143.82 | $144.70 | $143.55 | $144.31 | $144.31 | 309,559 |
| 2024-01-29 | $143.55 | $144.32 | $143.19 | $144.20 | $144.20 | 310,415 |
| 2024-01-26 | $143.91 | $144.22 | $143.45 | $143.62 | $143.62 | 400,238 |
| 2024-01-25 | $142.97 | $143.61 | $142.38 | $143.61 | $143.61 | 277,900 |
| 2024-01-24 | $143.50 | $143.67 | $141.69 | $141.77 | $141.77 | 351,884 |
| 2024-01-23 | $143.33 | $143.61 | $142.37 | $142.77 | $142.77 | 324,449 |
| 2024-01-22 | $142.54 | $143.42 | $142.33 | $142.91 | $142.91 | 406,262 |
| 2024-01-19 | $141.62 | $142.52 | $140.63 | $142.15 | $142.15 | 398,699 |
| 2024-01-18 | $141.35 | $141.45 | $140.12 | $141.24 | $141.24 | 336,160 |
| 2024-01-17 | $141.26 | $142.37 | $140.54 | $141.07 | $141.07 | 471,106 |
| 2024-01-16 | $142.70 | $142.79 | $141.97 | $142.30 | $142.30 | 377,096 |
| 2024-01-12 | $144.42 | $144.69 | $143.01 | $143.47 | $143.47 | 335,051 |
| 2024-01-11 | $144.25 | $144.27 | $142.73 | $143.68 | $143.68 | 457,962 |
| 2024-01-10 | $144.12 | $144.77 | $143.85 | $144.50 | $144.50 | 342,034 |
| 2024-01-09 | $144.19 | $144.45 | $143.69 | $144.12 | $144.12 | 462,689 |
| 2024-01-08 | $143.97 | $145.18 | $143.51 | $145.12 | $145.12 | 355,534 |
| 2024-01-05 | $143.08 | $144.73 | $142.73 | $143.95 | $143.95 | 436,314 |
| 2024-01-04 | $143.66 | $144.45 | $143.32 | $143.38 | $143.38 | 868,036 |
| 2024-01-03 | $144.58 | $144.68 | $143.45 | $143.51 | $143.51 | 400,377 |
| 2024-01-02 | $144.18 | $145.89 | $144.18 | $145.37 | $145.37 | 763,701 |
| 2023-12-29 | $145.26 | $145.57 | $144.46 | $145.01 | $145.01 | 230,884 |
| 2023-12-28 | $145.01 | $145.58 | $144.58 | $145.50 | $145.50 | 307,943 |
| 2023-12-27 | $145.07 | $145.33 | $144.61 | $145.20 | $145.20 | 355,279 |
| 2023-12-26 | $144.28 | $145.31 | $144.00 | $144.94 | $144.94 | 387,241 |
| 2023-12-22 | $143.96 | $144.63 | $143.49 | $144.09 | $144.09 | 245,335 |
| 2023-12-21 | $143.16 | $143.62 | $142.38 | $143.59 | $143.59 | 318,334 |
| 2023-12-20 | $145.19 | $145.77 | $143.18 | $143.19 | $142.09 | 304,114 |
| 2023-12-19 | $144.98 | $145.65 | $144.72 | $145.65 | $144.53 | 530,748 |
| 2023-12-18 | $144.91 | $144.93 | $144.15 | $144.40 | $143.29 | 343,537 |
| 2023-12-15 | $145.40 | $145.48 | $143.90 | $144.44 | $143.33 | 352,763 |
| 2023-12-14 | $145.00 | $146.64 | $144.83 | $145.80 | $144.68 | 352,827 |
| 2023-12-13 | $140.65 | $143.88 | $140.27 | $143.86 | $142.75 | 322,383 |
| 2023-12-12 | $140.71 | $140.88 | $139.99 | $140.64 | $139.56 | 254,445 |
| 2023-12-11 | $139.77 | $140.76 | $139.67 | $140.64 | $139.56 | 616,881 |
| 2023-12-08 | $139.23 | $139.98 | $138.99 | $139.66 | $138.58 | 326,940 |
| 2023-12-07 | $138.87 | $139.33 | $138.52 | $139.15 | $138.08 | 294,158 |
| 2023-12-06 | $138.95 | $139.74 | $138.38 | $138.59 | $137.52 | 267,935 |
| 2023-12-05 | $138.99 | $139.10 | $138.07 | $138.23 | $137.17 | 266,468 |
| 2023-12-04 | $138.58 | $139.90 | $138.49 | $139.46 | $138.39 | 500,386 |
| 2023-12-01 | $137.04 | $139.47 | $136.96 | $139.45 | $138.38 | 390,459 |
| 2023-11-30 | $136.16 | $137.20 | $135.68 | $137.11 | $136.05 | 461,795 |
| 2023-11-29 | $135.89 | $136.74 | $135.61 | $135.82 | $134.77 | 392,161 |
| 2023-11-28 | $135.45 | $136.02 | $134.98 | $135.35 | $134.31 | 356,083 |
| 2023-11-27 | $135.42 | $135.76 | $135.01 | $135.49 | $134.45 | 322,851 |
| 2023-11-24 | $135.21 | $135.95 | $135.17 | $135.83 | $134.78 | 158,648 |
| 2023-11-22 | $135.12 | $135.53 | $134.63 | $135.34 | $134.30 | 324,998 |
| 2023-11-21 | $134.83 | $134.94 | $134.32 | $134.61 | $133.57 | 421,256 |
| 2023-11-20 | $134.41 | $135.22 | $133.77 | $134.99 | $133.95 | 391,695 |
| 2023-11-17 | $134.70 | $134.81 | $134.29 | $134.75 | $134.75 | 545,268 |
| 2023-11-16 | $134.44 | $134.92 | $133.70 | $133.99 | $133.99 | 404,801 |
| 2023-11-15 | $134.03 | $135.33 | $133.86 | $134.44 | $134.44 | 751,427 |
| 2023-11-14 | $132.24 | $134.47 | $132.13 | $133.95 | $133.95 | 539,341 |
| 2023-11-13 | $129.87 | $130.36 | $129.53 | $129.93 | $129.93 | 383,391 |
| 2023-11-10 | $129.45 | $130.43 | $128.89 | $130.27 | $130.27 | 332,223 |
| 2023-11-09 | $130.61 | $130.61 | $128.84 | $128.94 | $128.94 | 373,356 |
| 2023-11-08 | $130.55 | $130.62 | $129.45 | $129.96 | $129.96 | 349,270 |
| 2023-11-07 | $130.96 | $130.99 | $130.33 | $130.46 | $130.46 | 319,763 |
| 2023-11-06 | $132.11 | $132.38 | $130.77 | $131.13 | $131.13 | 333,419 |
| 2023-11-03 | $131.42 | $132.81 | $131.38 | $132.09 | $132.09 | 335,910 |
| 2023-11-02 | $128.21 | $129.92 | $128.15 | $129.76 | $129.76 | 398,606 |
| 2023-11-01 | $126.21 | $127.19 | $125.62 | $126.96 | $126.96 | 457,594 |
| 2023-10-31 | $125.46 | $126.29 | $125.08 | $126.19 | $126.19 | 321,042 |
| 2023-10-30 | $125.07 | $125.79 | $124.20 | $125.20 | $125.20 | 465,128 |
| 2023-10-27 | $126.02 | $126.02 | $123.92 | $124.27 | $124.27 | 640,294 |
| 2023-10-26 | $125.52 | $126.70 | $125.52 | $125.82 | $125.82 | 757,458 |
| 2023-10-25 | $125.69 | $126.11 | $124.98 | $125.19 | $125.19 | 528,708 |
| 2023-10-24 | $125.98 | $126.72 | $125.53 | $126.25 | $126.25 | 485,303 |
| 2023-10-23 | $125.56 | $126.66 | $125.17 | $125.24 | $125.24 | 540,582 |
| 2023-10-20 | $127.60 | $127.85 | $126.11 | $126.11 | $126.11 | 431,587 |
| 2023-10-19 | $129.45 | $130.09 | $127.63 | $127.79 | $127.79 | 470,863 |
| 2023-10-18 | $131.31 | $131.35 | $129.55 | $129.70 | $129.70 | 426,810 |
| 2023-10-17 | $130.47 | $132.74 | $130.13 | $132.05 | $132.05 | 358,589 |
| 2023-10-16 | $130.41 | $131.44 | $129.95 | $131.17 | $131.17 | 334,552 |
| 2023-10-13 | $130.24 | $130.65 | $129.00 | $129.59 | $129.59 | 297,316 |
| 2023-10-12 | $131.73 | $131.73 | $128.90 | $129.72 | $129.72 | 333,290 |
| 2023-10-11 | $131.32 | $131.73 | $130.52 | $131.52 | $131.52 | 247,388 |
| 2023-10-10 | $130.36 | $131.81 | $130.36 | $131.08 | $131.08 | 333,719 |
| 2023-10-09 | $128.38 | $130.18 | $128.38 | $130.02 | $130.02 | 443,880 |
| 2023-10-06 | $127.45 | $129.72 | $126.59 | $129.03 | $129.03 | 518,953 |
| 2023-10-05 | $128.26 | $128.63 | $127.40 | $128.11 | $128.11 | 725,961 |
| 2023-10-04 | $127.96 | $128.59 | $126.67 | $128.45 | $128.45 | 769,865 |
| 2023-10-03 | $128.15 | $128.63 | $127.00 | $127.62 | $127.62 | 556,357 |
| 2023-10-02 | $130.72 | $130.75 | $128.31 | $128.84 | $128.84 | 601,302 |
| 2023-09-29 | $132.15 | $132.53 | $130.56 | $130.96 | $130.96 | 732,380 |
| 2023-09-28 | $130.91 | $131.96 | $130.77 | $131.35 | $131.35 | 392,834 |
| 2023-09-27 | $131.51 | $131.51 | $129.96 | $130.77 | $130.77 | 391,802 |
| 2023-09-26 | $132.17 | $132.45 | $130.73 | $130.84 | $130.84 | 433,713 |
| 2023-09-25 | $131.91 | $132.88 | $131.91 | $132.84 | $132.84 | 442,745 |
| 2023-09-22 | $133.25 | $133.46 | $132.40 | $132.47 | $132.47 | 324,499 |
| 2023-09-21 | $134.53 | $134.81 | $133.00 | $133.00 | $133.00 | 391,317 |
| 2023-09-20 | $136.85 | $137.52 | $135.85 | $135.88 | $135.15 | 253,100 |
| 2023-09-19 | $136.35 | $136.72 | $135.66 | $136.26 | $135.52 | 336,058 |
| 2023-09-18 | $136.42 | $136.80 | $135.80 | $136.32 | $135.58 | 237,321 |
| 2023-09-15 | $136.94 | $137.51 | $136.47 | $136.62 | $135.88 | 242,681 |
| 2023-09-14 | $136.52 | $137.43 | $136.52 | $137.34 | $136.60 | 437,300 |
| 2023-09-13 | $136.46 | $136.62 | $135.18 | $135.62 | $134.89 | 568,582 |
| 2023-09-12 | $136.21 | $136.99 | $136.15 | $136.30 | $135.56 | 220,442 |
| 2023-09-11 | $136.73 | $137.21 | $136.27 | $136.44 | $135.70 | 232,002 |
| 2023-09-08 | $136.19 | $136.66 | $135.82 | $136.27 | $135.53 | 273,367 |
| 2023-09-07 | $135.98 | $136.44 | $135.53 | $136.04 | $135.31 | 235,767 |
| 2023-09-06 | $136.27 | $136.70 | $135.62 | $136.40 | $135.66 | 248,476 |
| 2023-09-05 | $138.12 | $138.23 | $136.33 | $136.33 | $135.59 | 289,661 |
| 2023-09-01 | $138.84 | $139.15 | $138.11 | $138.47 | $137.72 | 271,199 |
| 2023-08-31 | $138.86 | $138.98 | $138.00 | $138.00 | $137.26 | 221,332 |
| 2023-08-30 | $138.30 | $138.94 | $138.20 | $138.58 | $137.83 | 335,724 |
| 2023-08-29 | $137.08 | $138.39 | $136.80 | $138.39 | $137.64 | 453,874 |
| 2023-08-28 | $136.52 | $137.50 | $136.28 | $136.98 | $136.24 | 857,429 |
| 2023-08-25 | $136.10 | $136.55 | $134.97 | $135.99 | $135.26 | 390,094 |
| 2023-08-24 | $136.25 | $137.63 | $135.61 | $135.61 | $134.88 | 378,376 |
| 2023-08-23 | $135.73 | $136.62 | $135.47 | $136.54 | $135.80 | 249,229 |
| 2023-08-22 | $136.31 | $136.51 | $135.38 | $135.49 | $134.76 | 336,845 |
| 2023-08-21 | $136.46 | $136.70 | $135.11 | $136.01 | $135.28 | 357,279 |
| 2023-08-18 | $135.47 | $136.66 | $135.17 | $136.44 | $135.70 | 319,816 |
| 2023-08-17 | $137.84 | $138.00 | $136.18 | $136.22 | $135.48 | 298,777 |
| 2023-08-16 | $137.99 | $138.67 | $137.26 | $137.28 | $136.54 | 320,948 |
| 2023-08-15 | $139.44 | $139.44 | $138.03 | $138.16 | $137.41 | 358,810 |
| 2023-08-14 | $140.29 | $140.45 | $139.73 | $140.24 | $139.48 | 325,879 |
| 2023-08-11 | $140.18 | $141.07 | $140.12 | $140.68 | $139.92 | 198,335 |
| 2023-08-10 | $141.67 | $142.36 | $140.27 | $140.52 | $139.76 | 290,591 |
| 2023-08-09 | $141.50 | $141.95 | $140.82 | $140.91 | $140.15 | 214,323 |
| 2023-08-08 | $140.91 | $141.67 | $140.01 | $141.45 | $140.69 | 214,922 |
| 2023-08-07 | $141.74 | $142.51 | $141.30 | $142.33 | $141.56 | 226,908 |
| 2023-08-04 | $141.85 | $142.77 | $140.91 | $141.11 | $140.35 | 270,174 |
| 2023-08-03 | $141.75 | $142.07 | $140.93 | $141.61 | $140.85 | 351,779 |
| 2023-08-02 | $142.00 | $142.74 | $141.60 | $142.23 | $141.46 | 274,641 |
| 2023-08-01 | $142.81 | $143.39 | $142.49 | $142.93 | $142.16 | 245,697 |
| 2023-07-31 | $143.45 | $143.93 | $143.11 | $143.57 | $142.79 | 234,800 |
| 2023-07-28 | $143.81 | $143.92 | $142.41 | $143.06 | $142.29 | 237,113 |
| 2023-07-27 | $144.56 | $144.62 | $142.33 | $142.60 | $141.83 | 291,485 |
| 2023-07-26 | $143.74 | $144.63 | $143.50 | $144.24 | $143.46 | 317,315 |
| 2023-07-25 | $143.76 | $144.37 | $143.56 | $143.96 | $143.18 | 944,034 |
| 2023-07-24 | $143.85 | $144.37 | $143.54 | $144.05 | $143.27 | 199,156 |
| 2023-07-21 | $144.00 | $144.04 | $143.17 | $143.68 | $142.90 | 200,728 |
| 2023-07-20 | $143.19 | $143.60 | $142.44 | $143.55 | $142.78 | 256,685 |
| 2023-07-19 | $142.48 | $143.48 | $142.29 | $143.19 | $142.42 | 268,343 |
| 2023-07-18 | $141.39 | $142.74 | $141.04 | $142.31 | $141.54 | 371,021 |
| 2023-07-17 | $140.84 | $141.71 | $140.53 | $141.37 | $140.61 | 482,115 |
| 2023-07-14 | $142.41 | $142.41 | $140.70 | $141.17 | $140.41 | 295,738 |
| 2023-07-13 | $142.10 | $142.46 | $141.73 | $142.28 | $141.51 | 374,321 |
| 2023-07-12 | $142.35 | $142.50 | $141.65 | $141.76 | $140.99 | 320,168 |
| 2023-07-11 | $139.76 | $141.33 | $139.76 | $141.27 | $140.51 | 264,115 |
| 2023-07-10 | $138.23 | $139.57 | $138.00 | $139.36 | $138.61 | 411,921 |
| 2023-07-07 | $137.47 | $139.52 | $137.10 | $138.39 | $137.64 | 359,648 |
| 2023-07-06 | $137.51 | $137.86 | $136.48 | $137.78 | $137.04 | 430,673 |
| 2023-07-05 | $138.62 | $139.21 | $137.99 | $138.72 | $137.97 | 624,513 |
| 2023-07-03 | $138.13 | $139.41 | $137.98 | $139.20 | $138.45 | 206,364 |
| 2023-06-30 | $138.10 | $138.63 | $137.62 | $138.38 | $137.63 | 307,818 |
| 2023-06-29 | $136.02 | $137.26 | $135.71 | $137.25 | $136.51 | 686,425 |
| 2023-06-28 | $136.31 | $136.31 | $135.45 | $136.05 | $135.32 | 518,658 |
| 2023-06-27 | $134.87 | $136.58 | $134.57 | $136.43 | $135.69 | 449,698 |
| 2023-06-26 | $133.68 | $134.93 | $133.34 | $134.65 | $133.92 | 479,204 |
| 2023-06-23 | $133.84 | $134.40 | $133.34 | $133.57 | $133.57 | 246,669 |
| 2023-06-22 | $136.21 | $136.30 | $135.01 | $135.49 | $134.72 | 289,134 |
| 2023-06-21 | $135.74 | $136.73 | $135.08 | $136.34 | $135.56 | 324,206 |
| 2023-06-20 | $136.85 | $137.12 | $135.75 | $136.13 | $135.36 | 409,174 |
| 2023-06-16 | $137.95 | $138.32 | $137.26 | $137.56 | $136.78 | 299,909 |
| 2023-06-15 | $135.58 | $137.62 | $135.43 | $137.42 | $136.64 | 414,107 |
| 2023-06-14 | $136.61 | $137.29 | $135.22 | $135.84 | $135.07 | 392,587 |
| 2023-06-13 | $135.03 | $136.49 | $134.78 | $136.30 | $135.52 | 325,821 |
| 2023-06-12 | $134.38 | $134.93 | $134.00 | $134.77 | $134.00 | 254,593 |
| 2023-06-09 | $134.54 | $135.03 | $134.07 | $134.36 | $133.60 | 236,343 |
| 2023-06-08 | $134.58 | $134.78 | $133.66 | $134.59 | $133.82 | 206,110 |
| 2023-06-07 | $133.39 | $135.06 | $132.86 | $134.86 | $134.86 | 240,060 |
| 2023-06-06 | $131.74 | $133.21 | $131.43 | $133.03 | $133.03 | 329,053 |
| 2023-06-05 | $132.24 | $132.33 | $131.34 | $131.70 | $131.70 | 337,119 |
| 2023-06-02 | $130.07 | $132.39 | $129.75 | $132.14 | $132.14 | 368,231 |
| 2023-06-01 | $128.34 | $129.10 | $127.42 | $128.87 | $128.87 | 422,750 |
| 2023-05-31 | $128.64 | $128.87 | $127.28 | $127.92 | $127.92 | 322,147 |
| 2023-05-30 | $129.75 | $129.99 | $128.84 | $129.30 | $129.30 | 488,429 |
| 2023-05-26 | $128.76 | $129.56 | $128.38 | $129.43 | $129.43 | 360,980 |
| 2023-05-25 | $128.75 | $129.05 | $127.58 | $128.47 | $128.47 | 415,177 |
| 2023-05-24 | $130.10 | $130.27 | $128.76 | $128.86 | $128.86 | 388,310 |
| 2023-05-23 | $131.30 | $131.99 | $130.52 | $130.62 | $130.62 | 384,994 |
| 2023-05-22 | $131.59 | $132.17 | $130.62 | $131.61 | $131.61 | 464,835 |
| 2023-05-19 | $132.24 | $132.46 | $130.99 | $131.44 | $131.44 | 309,192 |
| 2023-05-18 | $130.95 | $131.97 | $130.51 | $131.87 | $131.87 | 380,429 |
| 2023-05-17 | $130.39 | $131.45 | $129.74 | $131.23 | $131.23 | 353,047 |
| 2023-05-16 | $131.24 | $131.24 | $129.55 | $129.60 | $129.60 | 362,440 |
| 2023-05-15 | $131.31 | $131.94 | $130.76 | $131.75 | $131.75 | 272,992 |
| 2023-05-12 | $131.86 | $131.89 | $130.31 | $131.18 | $131.18 | 474,722 |
| 2023-05-11 | $131.39 | $131.42 | $130.56 | $131.19 | $131.19 | 546,483 |
| 2023-05-10 | $133.27 | $133.35 | $130.74 | $131.95 | $131.95 | 384,554 |
| 2023-05-09 | $132.15 | $132.59 | $131.66 | $132.25 | $132.25 | 252,093 |
| 2023-05-08 | $133.40 | $133.46 | $132.40 | $132.77 | $132.77 | 334,480 |
| 2023-05-05 | $131.88 | $133.37 | $131.88 | $133.11 | $133.11 | 475,828 |
| 2023-05-04 | $131.53 | $131.69 | $130.04 | $130.64 | $130.64 | 615,441 |
| 2023-05-03 | $133.02 | $134.00 | $131.93 | $132.03 | $132.03 | 469,564 |
| 2023-05-02 | $134.26 | $134.26 | $131.13 | $132.65 | $132.65 | 484,246 |
| 2023-05-01 | $134.74 | $135.66 | $134.59 | $134.74 | $134.74 | 392,888 |
| 2023-04-28 | $133.42 | $135.04 | $133.42 | $134.99 | $134.99 | 265,700 |
| 2023-04-27 | $131.96 | $133.74 | $131.67 | $133.74 | $133.74 | 287,461 |
| 2023-04-26 | $132.54 | $132.98 | $131.35 | $131.50 | $131.50 | 323,073 |
| 2023-04-25 | $134.14 | $134.30 | $132.96 | $133.00 | $133.00 | 281,075 |
| 2023-04-24 | $134.57 | $135.20 | $134.40 | $134.89 | $134.89 | 311,057 |
| 2023-04-21 | $134.95 | $134.95 | $133.77 | $134.65 | $134.65 | 245,578 |
| 2023-04-20 | $134.48 | $135.16 | $134.29 | $134.75 | $134.75 | 252,114 |
| 2023-04-19 | $134.56 | $135.44 | $134.31 | $135.21 | $135.21 | 282,349 |
| 2023-04-18 | $135.26 | $135.53 | $134.57 | $135.11 | $135.11 | 275,923 |
| 2023-04-17 | $133.76 | $135.01 | $133.42 | $135.00 | $135.00 | 1,125,672 |
| 2023-04-14 | $134.68 | $135.14 | $133.13 | $133.88 | $133.88 | 245,983 |
| 2023-04-13 | $134.30 | $134.89 | $133.48 | $134.55 | $134.55 | 364,954 |
| 2023-04-12 | $135.63 | $135.63 | $133.91 | $134.12 | $134.12 | 288,547 |
| 2023-04-11 | $133.95 | $135.24 | $133.95 | $134.70 | $134.70 | 578,524 |
| 2023-04-10 | $132.19 | $133.52 | $131.82 | $133.52 | $133.52 | 353,240 |
| 2023-04-06 | $132.46 | $132.76 | $132.02 | $132.58 | $132.58 | 328,910 |
| 2023-04-05 | $131.75 | $132.44 | $131.51 | $132.41 | $132.41 | 370,018 |
| 2023-04-04 | $134.17 | $134.17 | $131.55 | $132.23 | $132.23 | 464,316 |
| 2023-04-03 | $134.09 | $134.72 | $133.47 | $133.91 | $133.91 | 432,440 |
| 2023-03-31 | $132.67 | $134.11 | $132.67 | $134.07 | $134.07 | 355,397 |
| 2023-03-30 | $132.38 | $132.85 | $131.62 | $132.11 | $132.11 | 440,140 |
| 2023-03-29 | $130.74 | $131.54 | $130.55 | $131.45 | $131.45 | 599,353 |
| 2023-03-28 | $129.08 | $130.00 | $128.96 | $129.50 | $129.50 | 377,946 |
| 2023-03-27 | $129.48 | $129.94 | $128.68 | $129.19 | $129.19 | 708,005 |
| 2023-03-24 | $125.80 | $128.17 | $125.30 | $128.17 | $128.17 | 535,255 |
| 2023-03-23 | $128.27 | $129.25 | $125.98 | $126.74 | $126.74 | 445,106 |
| 2023-03-22 | $131.60 | $131.81 | $128.33 | $128.35 | $127.65 | 295,736 |
| 2023-03-21 | $131.54 | $132.12 | $130.95 | $131.64 | $130.92 | 362,400 |
| 2023-03-20 | $128.90 | $130.71 | $128.88 | $130.08 | $129.37 | 487,817 |
| 2023-03-17 | $130.05 | $130.05 | $127.68 | $128.19 | $127.49 | 332,804 |
| 2023-03-16 | $128.14 | $131.05 | $127.56 | $130.74 | $130.03 | 568,032 |
| 2023-03-15 | $129.27 | $129.56 | $127.67 | $129.36 | $128.66 | 670,653 |
| 2023-03-14 | $132.54 | $133.14 | $130.39 | $131.76 | $131.04 | 377,090 |
| 2023-03-13 | $129.98 | $132.12 | $128.88 | $130.17 | $129.46 | 601,696 |
| 2023-03-10 | $135.09 | $135.38 | $131.52 | $132.29 | $131.57 | 515,846 |
| 2023-03-09 | $138.95 | $139.46 | $135.36 | $135.67 | $134.93 | 547,032 |
| 2023-03-08 | $138.76 | $139.44 | $138.24 | $138.91 | $138.15 | 501,594 |
| 2023-03-07 | $141.11 | $141.23 | $138.54 | $138.70 | $137.94 | 356,668 |
| 2023-03-06 | $141.81 | $142.32 | $140.89 | $141.13 | $140.36 | 406,045 |
| 2023-03-03 | $140.65 | $141.91 | $140.09 | $141.69 | $140.92 | 296,174 |
| 2023-03-02 | $138.67 | $140.26 | $138.07 | $140.08 | $139.32 | 361,880 |
| 2023-03-01 | $139.39 | $139.91 | $138.69 | $139.31 | $138.55 | 392,799 |
| 2023-02-28 | $140.34 | $140.90 | $139.77 | $139.77 | $139.01 | 198,629 |
| 2023-02-27 | $141.35 | $141.88 | $139.91 | $140.36 | $139.60 | 261,378 |
| 2023-02-24 | $139.51 | $140.61 | $138.91 | $140.28 | $139.52 | 286,712 |
| 2023-02-23 | $141.19 | $141.64 | $139.65 | $140.97 | $140.20 | 322,341 |
| 2023-02-22 | $141.02 | $141.56 | $140.10 | $140.64 | $139.87 | 499,918 |
| 2023-02-21 | $142.88 | $143.17 | $140.58 | $140.83 | $140.06 | 409,288 |
| 2023-02-17 | $143.62 | $144.26 | $142.95 | $144.03 | $143.25 | 233,713 |
| 2023-02-16 | $144.00 | $145.23 | $143.54 | $144.23 | $143.44 | 317,021 |
| 2023-02-15 | $143.83 | $145.41 | $143.63 | $145.37 | $144.58 | 327,369 |
| 2023-02-14 | $144.89 | $145.83 | $143.60 | $144.57 | $143.78 | 343,122 |
| 2023-02-13 | $143.80 | $145.29 | $143.55 | $145.22 | $144.43 | 220,620 |
| 2023-02-10 | $142.42 | $143.91 | $142.42 | $143.74 | $142.96 | 264,869 |
| 2023-02-09 | $145.38 | $145.48 | $142.50 | $142.74 | $141.96 | 313,304 |
| 2023-02-08 | $144.92 | $145.52 | $144.27 | $144.52 | $143.73 | 252,791 |
| 2023-02-07 | $144.32 | $145.95 | $143.33 | $145.57 | $144.78 | 307,865 |
| 2023-02-06 | $144.86 | $144.96 | $143.96 | $144.67 | $143.88 | 492,263 |
| 2023-02-03 | $145.92 | $146.48 | $145.29 | $145.70 | $144.91 | 390,573 |
| 2023-02-02 | $146.46 | $147.74 | $145.70 | $147.12 | $146.32 | 453,618 |
| 2023-02-01 | $144.05 | $146.65 | $143.27 | $145.81 | $145.02 | 342,290 |
| 2023-01-31 | $143.06 | $144.93 | $142.50 | $144.93 | $144.14 | 418,408 |
| 2023-01-30 | $143.11 | $144.24 | $142.57 | $142.64 | $141.86 | 444,265 |
| 2023-01-27 | $143.31 | $144.51 | $143.01 | $143.92 | $143.92 | 313,997 |
| 2023-01-26 | $143.06 | $143.66 | $142.27 | $143.57 | $143.57 | 374,289 |
| 2023-01-25 | $140.74 | $142.42 | $140.37 | $142.41 | $142.41 | 361,849 |
| 2023-01-24 | $141.51 | $142.32 | $140.01 | $141.85 | $141.85 | 296,809 |
| 2023-01-23 | $140.69 | $142.42 | $140.36 | $141.75 | $141.75 | 638,319 |
| 2023-01-20 | $138.60 | $140.43 | $137.78 | $140.38 | $140.38 | 288,855 |
| 2023-01-19 | $138.71 | $138.86 | $137.60 | $138.14 | $138.14 | 425,376 |
| 2023-01-18 | $142.67 | $142.70 | $139.53 | $139.53 | $139.53 | 488,708 |
| 2023-01-17 | $142.37 | $142.96 | $141.96 | $142.11 | $142.11 | 364,989 |
| 2023-01-13 | $141.16 | $142.68 | $140.83 | $142.42 | $142.42 | 289,768 |
| 2023-01-12 | $142.41 | $142.93 | $141.34 | $142.40 | $142.40 | 592,847 |
| 2023-01-11 | $140.70 | $141.95 | $140.70 | $141.95 | $141.95 | 475,926 |
| 2023-01-10 | $139.24 | $140.35 | $138.64 | $140.28 | $140.28 | 296,997 |
| 2023-01-09 | $140.00 | $140.98 | $139.34 | $139.40 | $139.40 | 534,587 |
| 2023-01-06 | $137.13 | $139.79 | $136.97 | $139.50 | $139.50 | 357,891 |
| 2023-01-05 | $136.40 | $136.46 | $135.39 | $135.96 | $135.96 | 501,745 |
| 2023-01-04 | $135.92 | $137.72 | $135.84 | $137.12 | $137.12 | 413,239 |
| 2023-01-03 | $136.00 | $136.59 | $134.06 | $135.06 | $135.06 | 564,952 |
| 2022-12-30 | $135.23 | $135.56 | $134.11 | $135.24 | $135.24 | 418,674 |
| 2022-12-29 | $134.71 | $136.34 | $134.55 | $135.97 | $135.97 | 738,864 |
| 2022-12-28 | $136.07 | $136.43 | $133.89 | $133.92 | $133.92 | 567,140 |
| 2022-12-27 | $135.66 | $136.19 | $135.09 | $135.94 | $135.94 | 501,273 |
| 2022-12-23 | $134.38 | $135.54 | $133.95 | $135.53 | $135.53 | 383,319 |
| 2022-12-22 | $134.69 | $134.85 | $132.33 | $134.48 | $134.48 | 434,439 |
| 2022-12-21 | $135.93 | $137.17 | $135.72 | $136.74 | $135.63 | 626,803 |
| 2022-12-20 | $134.53 | $135.41 | $134.19 | $134.84 | $133.74 | 418,143 |
| 2022-12-19 | $135.63 | $136.21 | $133.87 | $134.56 | $133.47 | 563,766 |
| 2022-12-16 | $135.80 | $136.23 | $134.53 | $135.67 | $135.67 | 1,173,607 |
| 2022-12-15 | $138.30 | $138.69 | $136.77 | $137.31 | $137.31 | 693,893 |
| 2022-12-14 | $140.87 | $141.92 | $139.09 | $139.95 | $139.95 | 510,753 |
| 2022-12-13 | $143.40 | $143.45 | $139.77 | $140.80 | $140.80 | 637,445 |
| 2022-12-12 | $138.62 | $140.34 | $138.10 | $140.30 | $140.30 | 563,474 |
| 2022-12-09 | $138.88 | $139.65 | $138.39 | $138.47 | $138.47 | 585,394 |
| 2022-12-08 | $139.33 | $140.12 | $138.85 | $139.25 | $139.25 | 349,895 |
| 2022-12-07 | $138.69 | $139.87 | $138.42 | $138.74 | $138.74 | 512,780 |
| 2022-12-06 | $139.86 | $140.26 | $137.94 | $138.89 | $138.89 | 639,724 |
| 2022-12-05 | $141.65 | $141.65 | $139.46 | $139.92 | $139.92 | 329,398 |
| 2022-12-02 | $141.07 | $142.85 | $140.80 | $142.57 | $142.57 | 558,622 |
| 2022-12-01 | $143.38 | $144.00 | $142.19 | $142.59 | $142.59 | 438,831 |
| 2022-11-30 | $140.03 | $142.77 | $138.71 | $142.75 | $142.75 | 489,700 |
| 2022-11-29 | $139.31 | $140.22 | $139.30 | $139.94 | $139.94 | 575,438 |
| 2022-11-28 | $140.68 | $140.97 | $139.03 | $139.25 | $139.25 | 324,075 |
| 2022-11-25 | $141.12 | $141.76 | $141.05 | $141.66 | $141.66 | 208,252 |
| 2022-11-23 | $140.26 | $141.10 | $140.13 | $141.05 | $141.05 | 496,480 |
| 2022-11-22 | $139.66 | $140.66 | $139.38 | $140.60 | $140.60 | 413,827 |
| 2022-11-21 | $138.21 | $139.04 | $137.91 | $138.89 | $138.89 | 492,147 |
| 2022-11-18 | $138.47 | $138.95 | $137.46 | $138.69 | $138.69 | 1,061,272 |
| 2022-11-17 | $136.28 | $137.25 | $135.65 | $137.16 | $137.16 | 324,974 |
| 2022-11-16 | $138.49 | $138.79 | $137.64 | $137.87 | $137.87 | 447,724 |
| 2022-11-15 | $140.05 | $140.39 | $137.95 | $139.11 | $139.11 | 465,555 |
| 2022-11-14 | $139.24 | $140.50 | $138.24 | $138.26 | $138.26 | 396,263 |
| 2022-11-11 | $139.98 | $140.21 | $138.95 | $139.78 | $139.78 | 461,218 |
| 2022-11-10 | $137.03 | $139.45 | $136.70 | $139.28 | $139.28 | 1,105,870 |
| 2022-11-09 | $134.39 | $135.24 | $132.72 | $132.95 | $132.95 | 350,732 |
| 2022-11-08 | $134.88 | $136.21 | $133.85 | $135.14 | $135.14 | 472,111 |
| 2022-11-07 | $134.41 | $134.71 | $133.30 | $134.60 | $134.60 | 490,553 |
| 2022-11-04 | $133.38 | $134.81 | $131.80 | $133.76 | $133.76 | 464,830 |
| 2022-11-03 | $130.63 | $132.73 | $129.86 | $131.89 | $131.89 | 320,241 |
| 2022-11-02 | $134.21 | $136.19 | $131.93 | $132.00 | $132.00 | 571,995 |
| 2022-11-01 | $135.24 | $135.34 | $133.96 | $134.79 | $134.79 | 560,967 |
| 2022-10-31 | $133.93 | $134.88 | $133.66 | $134.00 | $134.00 | 550,213 |
| 2022-10-28 | $131.93 | $134.71 | $131.59 | $134.57 | $134.57 | 472,270 |
| 2022-10-27 | $131.76 | $133.15 | $131.52 | $131.75 | $131.75 | 632,862 |
| 2022-10-26 | $131.02 | $132.19 | $130.42 | $130.95 | $130.95 | 642,609 |
| 2022-10-25 | $127.85 | $130.86 | $127.85 | $130.80 | $130.80 | 552,142 |
| 2022-10-24 | $127.59 | $128.57 | $126.73 | $128.16 | $128.16 | 387,567 |
| 2022-10-21 | $124.17 | $127.06 | $123.61 | $126.91 | $126.91 | 470,193 |
| 2022-10-20 | $125.50 | $126.55 | $123.64 | $123.97 | $123.97 | 338,192 |
| 2022-10-19 | $126.32 | $127.04 | $124.65 | $125.50 | $125.50 | 328,670 |
| 2022-10-18 | $127.63 | $128.38 | $126.07 | $127.28 | $127.28 | 575,870 |
| 2022-10-17 | $124.91 | $126.10 | $124.91 | $125.41 | $125.41 | 464,999 |
| 2022-10-14 | $126.63 | $127.22 | $122.63 | $122.88 | $122.88 | 445,014 |
| 2022-10-13 | $120.44 | $126.22 | $119.81 | $125.74 | $125.74 | 748,384 |
| 2022-10-12 | $123.44 | $123.63 | $122.45 | $122.51 | $122.51 | 471,070 |
| 2022-10-11 | $123.01 | $124.95 | $122.42 | $123.44 | $123.44 | 564,129 |
| 2022-10-10 | $124.34 | $124.72 | $122.81 | $123.38 | $123.38 | 567,307 |
| 2022-10-07 | $125.61 | $125.84 | $123.05 | $123.76 | $123.76 | 561,039 |
| 2022-10-06 | $128.08 | $128.66 | $126.44 | $126.58 | $126.58 | 647,241 |
| 2022-10-05 | $127.97 | $129.16 | $126.68 | $128.44 | $128.44 | 416,007 |
| 2022-10-04 | $127.15 | $129.38 | $126.94 | $129.32 | $129.32 | 670,672 |
| 2022-10-03 | $123.37 | $125.89 | $122.34 | $125.26 | $125.26 | 859,115 |
| 2022-09-30 | $122.62 | $123.80 | $121.57 | $121.77 | $121.77 | 840,000 |
| 2022-09-29 | $124.33 | $124.33 | $121.96 | $122.61 | $122.61 | 694,597 |
| 2022-09-28 | $123.53 | $125.99 | $122.89 | $125.43 | $125.43 | 948,393 |
| 2022-09-27 | $124.56 | $125.08 | $121.98 | $122.72 | $122.72 | 676,784 |
| 2022-09-26 | $124.99 | $125.82 | $122.86 | $123.34 | $123.34 | 960,118 |
| 2022-09-23 | $126.59 | $126.63 | $124.05 | $125.79 | $125.79 | 1,135,950 |
| 2022-09-22 | $130.45 | $130.50 | $128.63 | $128.73 | $128.01 | 641,729 |
| 2022-09-21 | $133.25 | $134.15 | $130.31 | $130.31 | $129.58 | 342,962 |
| 2022-09-20 | $133.96 | $133.96 | $131.59 | $132.55 | $131.81 | 386,351 |
| 2022-09-19 | $132.28 | $134.94 | $132.28 | $134.93 | $134.18 | 418,169 |
| 2022-09-16 | $133.80 | $133.88 | $132.42 | $133.52 | $133.52 | 478,677 |
| 2022-09-15 | $135.59 | $136.73 | $134.64 | $134.93 | $134.93 | 315,823 |
| 2022-09-14 | $136.60 | $136.66 | $134.97 | $136.01 | $136.01 | 292,867 |
| 2022-09-13 | $138.99 | $139.47 | $136.05 | $136.54 | $136.54 | 315,573 |
| 2022-09-12 | $141.02 | $141.99 | $140.84 | $141.60 | $141.60 | 257,797 |
| 2022-09-09 | $139.18 | $140.63 | $139.00 | $140.20 | $140.20 | 234,621 |
| 2022-09-08 | $136.82 | $138.47 | $136.44 | $138.39 | $138.39 | 327,942 |
| 2022-09-07 | $134.43 | $137.71 | $134.43 | $137.56 | $137.56 | 335,049 |
| 2022-09-06 | $135.63 | $135.70 | $133.98 | $134.65 | $134.65 | 541,920 |
| 2022-09-02 | $137.31 | $138.03 | $134.63 | $135.15 | $135.15 | 407,165 |
| 2022-09-01 | $135.00 | $135.93 | $133.79 | $135.82 | $135.82 | 305,829 |
| 2022-08-31 | $137.08 | $137.35 | $135.68 | $135.80 | $135.80 | 276,374 |
| 2022-08-30 | $138.66 | $138.66 | $136.30 | $136.69 | $136.69 | 332,209 |
| 2022-08-29 | $138.08 | $139.53 | $137.50 | $138.35 | $138.35 | 289,084 |
| 2022-08-26 | $143.16 | $143.30 | $138.98 | $139.00 | $139.00 | 261,851 |
| 2022-08-25 | $141.57 | $143.12 | $141.30 | $143.12 | $143.12 | 344,992 |
| 2022-08-24 | $140.46 | $141.46 | $140.16 | $141.08 | $141.08 | 217,227 |
| 2022-08-23 | $140.85 | $141.53 | $140.31 | $140.53 | $140.53 | 161,759 |
| 2022-08-22 | $141.96 | $141.96 | $140.33 | $140.61 | $140.61 | 231,229 |
| 2022-08-19 | $144.32 | $144.32 | $143.06 | $143.48 | $143.48 | 173,949 |
| 2022-08-18 | $144.89 | $145.22 | $144.30 | $145.11 | $145.11 | 264,769 |
| 2022-08-17 | $144.59 | $145.33 | $143.88 | $144.63 | $144.63 | 241,618 |
| 2022-08-16 | $144.65 | $146.43 | $144.60 | $145.80 | $145.80 | 237,645 |
| 2022-08-15 | $144.17 | $145.22 | $143.85 | $145.07 | $145.07 | 271,404 |
| 2022-08-12 | $143.60 | $145.15 | $143.33 | $145.11 | $145.11 | 208,552 |
| 2022-08-11 | $142.72 | $144.19 | $142.72 | $142.92 | $142.92 | 287,015 |
| 2022-08-10 | $141.19 | $142.02 | $141.10 | $141.79 | $141.79 | 234,643 |
| 2022-08-09 | $139.40 | $139.65 | $138.79 | $139.23 | $139.23 | 199,493 |
| 2022-08-08 | $139.10 | $140.37 | $139.01 | $139.28 | $139.28 | 240,776 |
| 2022-08-05 | $136.94 | $138.42 | $136.81 | $138.31 | $138.31 | 254,987 |
| 2022-08-04 | $138.33 | $138.62 | $137.80 | $137.89 | $137.89 | 259,713 |
| 2022-08-03 | $138.65 | $138.86 | $137.63 | $138.54 | $138.54 | 334,443 |
| 2022-08-02 | $138.68 | $139.33 | $137.57 | $137.60 | $137.60 | 464,448 |
| 2022-08-01 | $138.78 | $139.14 | $138.01 | $138.86 | $138.86 | 373,036 |
| 2022-07-29 | $138.22 | $139.66 | $137.99 | $139.37 | $139.37 | 543,081 |
| 2022-07-28 | $136.63 | $138.01 | $135.40 | $137.95 | $137.95 | 307,546 |
| 2022-07-27 | $134.76 | $136.71 | $134.11 | $136.29 | $136.29 | 273,861 |
| 2022-07-26 | $134.47 | $134.69 | $133.68 | $134.12 | $134.12 | 290,080 |
| 2022-07-25 | $134.18 | $135.14 | $133.68 | $134.78 | $134.78 | 704,948 |
| 2022-07-22 | $134.72 | $135.31 | $133.21 | $133.98 | $133.98 | 444,785 |
| 2022-07-21 | $133.32 | $134.46 | $132.27 | $134.46 | $134.46 | 314,917 |
| 2022-07-20 | $133.53 | $134.41 | $132.84 | $133.98 | $133.98 | 504,341 |
| 2022-07-19 | $131.69 | $134.02 | $131.62 | $133.70 | $133.70 | 383,428 |
| 2022-07-18 | $131.67 | $132.06 | $129.96 | $130.26 | $130.26 | 673,820 |
| 2022-07-15 | $129.84 | $130.66 | $128.79 | $130.64 | $130.64 | 326,269 |
| 2022-07-14 | $127.47 | $128.42 | $126.84 | $128.24 | $128.24 | 380,996 |
| 2022-07-13 | $128.92 | $130.40 | $128.15 | $129.65 | $129.65 | 436,941 |
| 2022-07-12 | $129.89 | $131.81 | $129.81 | $130.44 | $130.44 | 1,090,817 |
| 2022-07-11 | $130.30 | $130.95 | $130.05 | $130.39 | $130.39 | 298,288 |
| 2022-07-08 | $131.64 | $132.03 | $130.61 | $131.15 | $131.15 | 303,708 |
| 2022-07-07 | $131.29 | $132.06 | $130.87 | $131.65 | $131.65 | 419,258 |
| 2022-07-06 | $130.18 | $130.89 | $128.67 | $130.08 | $130.08 | 786,276 |
| 2022-07-05 | $129.37 | $130.10 | $127.40 | $130.10 | $130.10 | 706,881 |
| 2022-07-01 | $129.51 | $131.55 | $128.59 | $131.23 | $131.23 | 508,671 |
| 2022-06-30 | $128.85 | $130.70 | $128.10 | $129.52 | $129.52 | 538,941 |
| 2022-06-29 | $131.12 | $131.29 | $129.62 | $130.32 | $130.32 | 472,439 |
| 2022-06-28 | $133.36 | $134.50 | $130.98 | $131.10 | $131.10 | 472,491 |
| 2022-06-27 | $132.41 | $132.99 | $131.46 | $132.42 | $132.42 | 763,480 |
| 2022-06-24 | $129.05 | $131.97 | $128.84 | $131.96 | $131.96 | 872,805 |
| 2022-06-23 | $128.25 | $128.67 | $126.60 | $127.95 | $127.95 | 770,493 |
| 2022-06-22 | $126.97 | $129.28 | $126.96 | $128.30 | $127.72 | 791,722 |
| 2022-06-21 | $128.07 | $128.95 | $127.73 | $128.42 | $127.84 | 623,529 |
| 2022-06-17 | $126.52 | $127.58 | $124.80 | $126.30 | $125.73 | 863,044 |
| 2022-06-16 | $128.31 | $128.31 | $125.44 | $126.20 | $125.63 | 726,572 |
| 2022-06-15 | $131.56 | $132.60 | $128.95 | $130.98 | $130.39 | 766,914 |
| 2022-06-14 | $131.83 | $132.41 | $129.14 | $130.31 | $129.72 | 1,016,272 |
| 2022-06-13 | $133.84 | $134.10 | $130.38 | $131.01 | $130.42 | 1,228,165 |
| 2022-06-10 | $138.39 | $138.49 | $136.72 | $136.84 | $136.22 | 447,028 |
| 2022-06-09 | $143.30 | $143.42 | $140.50 | $140.54 | $139.90 | 241,679 |
| 2022-06-08 | $145.50 | $145.52 | $143.54 | $143.84 | $143.19 | 238,882 |
| 2022-06-07 | $143.57 | $146.29 | $143.37 | $146.17 | $145.51 | 270,033 |
| 2022-06-06 | $145.35 | $145.43 | $144.21 | $144.46 | $143.81 | 480,473 |
| 2022-06-03 | $144.63 | $145.13 | $143.91 | $144.13 | $143.48 | 1,065,609 |
| 2022-06-02 | $144.16 | $145.61 | $142.92 | $145.61 | $144.95 | 361,468 |
| 2022-06-01 | $145.94 | $146.05 | $142.39 | $144.11 | $143.46 | 420,921 |
| 2022-05-31 | $145.83 | $146.56 | $144.83 | $145.42 | $144.76 | 697,342 |
| 2022-05-27 | $144.39 | $146.68 | $144.31 | $146.66 | $146.00 | 371,256 |
| 2022-05-26 | $142.18 | $144.38 | $142.13 | $143.77 | $143.12 | 454,289 |
| 2022-05-25 | $138.85 | $141.42 | $138.81 | $141.07 | $140.43 | 387,907 |
| 2022-05-24 | $138.90 | $139.63 | $136.46 | $139.29 | $138.66 | 727,286 |
| 2022-05-23 | $139.08 | $140.26 | $137.90 | $139.78 | $139.15 | 711,096 |
| 2022-05-20 | $139.05 | $139.32 | $134.83 | $137.62 | $137.00 | 893,982 |
| 2022-05-19 | $137.12 | $139.41 | $136.54 | $137.90 | $137.28 | 487,314 |
| 2022-05-18 | $142.49 | $142.53 | $137.93 | $138.43 | $137.80 | 420,459 |
| 2022-05-17 | $142.61 | $143.67 | $141.83 | $143.67 | $143.02 | 438,977 |
| 2022-05-16 | $140.34 | $141.59 | $139.43 | $140.61 | $139.97 | 434,411 |
| 2022-05-13 | $139.08 | $141.25 | $139.08 | $140.62 | $139.98 | 404,525 |
| 2022-05-12 | $137.15 | $138.73 | $135.65 | $137.83 | $137.21 | 766,993 |
| 2022-05-11 | $138.94 | $141.33 | $137.42 | $137.59 | $136.97 | 694,797 |
| 2022-05-10 | $140.94 | $141.36 | $136.94 | $138.59 | $137.96 | 767,495 |
| 2022-05-09 | $141.42 | $141.89 | $138.87 | $139.33 | $138.70 | 632,756 |
| 2022-05-06 | $143.32 | $143.86 | $141.24 | $143.31 | $142.66 | 661,816 |
| 2022-05-05 | $146.67 | $147.11 | $142.62 | $143.80 | $143.15 | 1,094,141 |
| 2022-05-04 | $144.41 | $148.06 | $143.47 | $147.90 | $147.23 | 841,112 |
| 2022-05-03 | $142.52 | $144.88 | $142.52 | $143.94 | $143.29 | 539,655 |
| 2022-05-02 | $142.40 | $143.50 | $139.58 | $142.36 | $141.72 | 920,726 |
| 2022-04-29 | $146.10 | $146.84 | $142.11 | $142.29 | $141.65 | 450,272 |
| 2022-04-28 | $145.76 | $147.13 | $143.75 | $146.64 | $145.98 | 481,790 |
| 2022-04-27 | $144.77 | $146.15 | $143.71 | $144.79 | $144.13 | 465,592 |
| 2022-04-26 | $146.53 | $147.28 | $144.31 | $144.35 | $143.70 | 438,405 |
| 2022-04-25 | $146.66 | $147.38 | $143.80 | $147.04 | $146.37 | 785,534 |
| 2022-04-22 | $151.10 | $151.10 | $147.41 | $147.56 | $146.89 | 427,790 |
| 2022-04-21 | $154.30 | $154.69 | $151.42 | $151.57 | $150.88 | 367,700 |
| 2022-04-20 | $152.29 | $153.84 | $152.07 | $153.17 | $152.48 | 420,632 |
| 2022-04-19 | $149.71 | $151.90 | $149.62 | $151.65 | $150.96 | 314,095 |
| 2022-04-18 | $149.16 | $150.12 | $148.90 | $149.45 | $148.77 | 483,561 |
| 2022-04-14 | $149.97 | $150.88 | $149.31 | $149.33 | $148.65 | 328,724 |
| 2022-04-13 | $148.54 | $150.05 | $148.34 | $149.92 | $149.24 | 251,434 |
| 2022-04-12 | $149.07 | $150.19 | $147.97 | $148.44 | $147.77 | 467,142 |
| 2022-04-11 | $148.96 | $150.20 | $148.38 | $148.56 | $147.89 | 308,034 |
| 2022-04-08 | $148.83 | $150.22 | $148.45 | $149.60 | $148.92 | 312,435 |
| 2022-04-07 | $148.27 | $149.08 | $146.77 | $148.59 | $147.92 | 373,533 |
| 2022-04-06 | $148.18 | $148.87 | $147.61 | $148.60 | $147.93 | 356,001 |
| 2022-04-05 | $149.73 | $150.82 | $148.38 | $148.83 | $148.16 | 612,165 |
| 2022-04-04 | $150.36 | $150.36 | $148.92 | $149.87 | $149.19 | 652,223 |
| 2022-04-01 | $150.39 | $150.65 | $149.07 | $150.35 | $149.67 | 549,254 |
| 2022-03-31 | $151.21 | $152.11 | $149.66 | $149.67 | $148.99 | 317,950 |
| 2022-03-30 | $152.24 | $152.61 | $150.98 | $151.59 | $150.90 | 442,559 |
| 2022-03-29 | $151.26 | $152.59 | $150.82 | $152.37 | $151.68 | 434,167 |
| 2022-03-28 | $150.11 | $150.36 | $149.00 | $150.36 | $149.68 | 708,852 |
| 2022-03-25 | $148.88 | $150.44 | $148.87 | $150.42 | $149.74 | 658,797 |
| 2022-03-24 | $147.76 | $148.71 | $147.12 | $148.66 | $147.99 | 243,934 |
| 2022-03-23 | $148.21 | $148.47 | $147.18 | $147.23 | $146.56 | 641,667 |
| 2022-03-22 | $148.89 | $149.77 | $148.58 | $149.11 | $147.75 | 636,407 |
| 2022-03-21 | $148.64 | $149.63 | $147.62 | $148.38 | $147.02 | 461,700 |
| 2022-03-18 | $147.29 | $148.35 | $146.48 | $148.19 | $146.83 | 306,823 |
| 2022-03-17 | $145.45 | $147.66 | $145.15 | $147.66 | $146.31 | 308,678 |
| 2022-03-16 | $144.88 | $146.43 | $143.23 | $145.96 | $144.63 | 449,178 |
| 2022-03-15 | $142.68 | $144.03 | $142.19 | $143.89 | $142.57 | 478,467 |
| 2022-03-14 | $143.00 | $143.95 | $141.46 | $142.15 | $140.85 | 337,905 |
| 2022-03-11 | $144.17 | $144.63 | $142.23 | $142.30 | $141.00 | 310,424 |
| 2022-03-10 | $141.71 | $143.54 | $141.52 | $143.34 | $142.03 | 334,542 |
| 2022-03-09 | $143.12 | $144.16 | $142.83 | $143.18 | $141.87 | 426,053 |
| 2022-03-08 | $141.79 | $143.63 | $140.69 | $140.72 | $139.43 | 500,252 |
| 2022-03-07 | $144.89 | $144.95 | $141.10 | $141.21 | $139.92 | 538,584 |
| 2022-03-04 | $144.33 | $145.25 | $143.35 | $145.25 | $143.92 | 464,360 |
| 2022-03-03 | $146.47 | $146.83 | $144.61 | $145.99 | $144.66 | 375,250 |
| 2022-03-02 | $143.33 | $146.21 | $143.15 | $145.63 | $144.30 | 484,460 |
| 2022-03-01 | $145.20 | $145.50 | $141.23 | $142.20 | $140.90 | 476,274 |
| 2022-02-28 | $144.22 | $146.08 | $143.66 | $145.39 | $144.06 | 647,618 |
| 2022-02-25 | $142.71 | $146.41 | $142.44 | $146.30 | $144.96 | 487,651 |
| 2022-02-24 | $139.05 | $142.38 | $138.00 | $142.02 | $140.72 | 1,504,188 |
| 2022-02-23 | $144.97 | $145.18 | $141.34 | $141.61 | $140.32 | 533,207 |
| 2022-02-22 | $145.28 | $145.80 | $143.00 | $144.04 | $142.72 | 597,990 |
| 2022-02-18 | $145.23 | $146.83 | $144.87 | $145.38 | $144.05 | 474,776 |
| 2022-02-17 | $147.29 | $147.38 | $145.42 | $145.77 | $144.44 | 288,137 |
| 2022-02-16 | $147.35 | $148.71 | $147.05 | $148.26 | $146.90 | 314,120 |
| 2022-02-15 | $146.78 | $148.04 | $146.61 | $147.78 | $146.43 | 354,708 |
| 2022-02-14 | $147.13 | $147.67 | $144.76 | $145.58 | $144.25 | 510,581 |
| 2022-02-11 | $148.54 | $149.65 | $146.47 | $147.10 | $145.75 | 775,795 |
| 2022-02-10 | $149.21 | $151.35 | $147.63 | $148.40 | $147.04 | 579,142 |
| 2022-02-09 | $149.68 | $150.89 | $149.60 | $150.72 | $149.34 | 283,909 |
| 2022-02-08 | $147.15 | $148.62 | $146.92 | $148.46 | $147.10 | 380,854 |
| 2022-02-07 | $146.77 | $147.91 | $146.33 | $146.98 | $145.64 | 511,915 |
| 2022-02-04 | $146.53 | $147.63 | $144.93 | $146.36 | $145.02 | 544,200 |
| 2022-02-03 | $148.02 | $148.55 | $146.64 | $146.73 | $145.39 | 559,257 |
| 2022-02-02 | $147.37 | $148.71 | $146.89 | $148.45 | $147.09 | 600,381 |
| 2022-02-01 | $146.35 | $147.63 | $145.37 | $147.42 | $146.07 | 587,580 |
| 2022-01-31 | $143.74 | $146.40 | $143.33 | $146.27 | $144.93 | 748,776 |
| 2022-01-28 | $142.19 | $144.43 | $140.70 | $144.43 | $143.11 | 625,057 |
| 2022-01-27 | $144.69 | $146.28 | $141.71 | $142.45 | $141.15 | 1,185,399 |
| 2022-01-26 | $145.46 | $146.55 | $141.73 | $143.04 | $141.73 | 819,095 |
| 2022-01-25 | $142.87 | $145.25 | $140.76 | $144.09 | $142.77 | 573,470 |
| 2022-01-24 | $142.00 | $145.13 | $139.55 | $144.90 | $143.57 | 1,213,707 |
| 2022-01-21 | $145.73 | $146.33 | $143.61 | $144.02 | $142.70 | 949,084 |
| 2022-01-20 | $148.28 | $149.75 | $145.62 | $145.80 | $144.47 | 476,941 |
| 2022-01-19 | $150.60 | $150.68 | $147.83 | $147.91 | $146.56 | 627,912 |
| 2022-01-18 | $151.48 | $151.57 | $149.21 | $150.04 | $148.67 | 620,826 |
| 2022-01-14 | $151.69 | $152.43 | $150.57 | $152.39 | $151.00 | 415,136 |
| 2022-01-13 | $153.00 | $154.01 | $152.30 | $152.60 | $151.20 | 374,100 |
| 2022-01-12 | $152.64 | $153.18 | $151.70 | $152.52 | $151.13 | 411,690 |
| 2022-01-11 | $151.42 | $152.25 | $150.15 | $152.20 | $150.81 | 372,875 |
| 2022-01-10 | $151.33 | $151.68 | $149.50 | $150.98 | $149.60 | 683,400 |
| 2022-01-07 | $151.48 | $152.32 | $151.19 | $151.74 | $150.35 | 379,839 |
| 2022-01-06 | $151.65 | $152.07 | $150.44 | $151.36 | $149.98 | 410,067 |
| 2022-01-05 | $152.80 | $153.62 | $150.59 | $150.65 | $149.27 | 455,411 |
| 2022-01-04 | $151.19 | $153.02 | $151.08 | $152.50 | $151.11 | 938,328 |
| 2022-01-03 | $150.57 | $151.10 | $149.50 | $150.34 | $148.97 | 439,656 |
| 2021-12-31 | $149.96 | $150.94 | $149.96 | $150.33 | $148.96 | 252,642 |
| 2021-12-30 | $150.49 | $151.07 | $149.97 | $150.11 | $148.74 | 422,039 |
| 2021-12-29 | $149.90 | $150.45 | $149.51 | $150.24 | $148.87 | 298,963 |
| 2021-12-28 | $149.00 | $150.00 | $148.99 | $149.61 | $148.24 | 286,763 |
| 2021-12-27 | $147.63 | $149.13 | $146.91 | $149.13 | $147.77 | 308,345 |
| 2021-12-23 | $148.04 | $148.63 | $147.87 | $148.16 | $145.97 | 275,950 |
| 2021-12-22 | $146.72 | $147.51 | $146.31 | $147.34 | $145.16 | 276,667 |
| 2021-12-21 | $145.42 | $146.97 | $145.30 | $146.54 | $144.37 | 304,506 |
| 2021-12-20 | $144.36 | $144.36 | $142.30 | $144.02 | $141.89 | 660,045 |
| 2021-12-17 | $147.16 | $147.84 | $145.91 | $146.22 | $144.06 | 291,126 |
| 2021-12-16 | $148.14 | $149.30 | $147.16 | $147.73 | $145.54 | 270,782 |
| 2021-12-15 | $146.55 | $147.65 | $145.30 | $147.50 | $145.32 | 393,627 |
| 2021-12-14 | $146.23 | $147.65 | $146.08 | $146.26 | $144.10 | 302,682 |
| 2021-12-13 | $148.09 | $148.09 | $146.36 | $146.90 | $144.73 | 316,091 |
| 2021-12-10 | $148.50 | $148.50 | $147.13 | $148.25 | $146.06 | 278,760 |
| 2021-12-09 | $148.22 | $148.48 | $147.57 | $147.61 | $145.43 | 369,104 |
| 2021-12-08 | $148.70 | $149.22 | $148.32 | $148.69 | $146.49 | 279,562 |
| 2021-12-07 | $148.04 | $149.16 | $147.44 | $148.37 | $146.17 | 293,924 |
| 2021-12-06 | $145.59 | $147.44 | $145.19 | $146.26 | $144.10 | 259,756 |
| 2021-12-03 | $145.47 | $145.47 | $142.80 | $144.06 | $141.93 | 672,592 |
| 2021-12-02 | $141.33 | $145.12 | $141.22 | $144.42 | $142.28 | 409,799 |
| 2021-12-01 | $144.31 | $145.70 | $140.46 | $140.47 | $138.39 | 487,904 |
| 2021-11-30 | $145.44 | $145.51 | $142.28 | $142.43 | $140.32 | 446,472 |
| 2021-11-29 | $147.37 | $147.60 | $145.65 | $146.63 | $144.46 | 274,711 |
| 2021-11-26 | $146.76 | $146.82 | $145.12 | $146.04 | $143.88 | 309,382 |
| 2021-11-24 | $149.75 | $150.38 | $149.51 | $150.25 | $148.03 | 218,298 |
| 2021-11-23 | $149.40 | $150.22 | $148.92 | $150.15 | $147.93 | 310,214 |
| 2021-11-22 | $148.75 | $150.32 | $148.38 | $149.16 | $146.95 | 343,633 |
| 2021-11-19 | $148.83 | $148.91 | $147.95 | $148.24 | $146.05 | 178,573 |
| 2021-11-18 | $149.96 | $150.06 | $148.46 | $149.18 | $146.97 | 183,862 |
| 2021-11-17 | $150.40 | $150.40 | $149.29 | $149.79 | $147.57 | 220,512 |
| 2021-11-16 | $150.85 | $151.41 | $150.60 | $150.69 | $148.46 | 204,047 |
| 2021-11-15 | $150.57 | $150.85 | $150.26 | $150.69 | $148.46 | 182,163 |
| 2021-11-12 | $150.15 | $150.40 | $149.56 | $150.26 | $148.04 | 239,264 |
| 2021-11-11 | $149.43 | $150.00 | $148.98 | $149.86 | $147.64 | 149,234 |
| 2021-11-10 | $149.50 | $150.30 | $148.90 | $149.09 | $146.88 | 182,117 |
| 2021-11-09 | $149.44 | $149.80 | $148.93 | $149.80 | $147.58 | 245,382 |
| 2021-11-08 | $150.20 | $150.34 | $149.13 | $149.51 | $147.30 | 226,260 |
| 2021-11-05 | $148.83 | $150.00 | $148.79 | $149.31 | $147.10 | 255,551 |
| 2021-11-04 | $148.78 | $148.92 | $147.10 | $147.63 | $145.45 | 334,715 |
| 2021-11-03 | $147.06 | $148.80 | $147.06 | $148.58 | $146.38 | 215,360 |
| 2021-11-02 | $147.45 | $147.62 | $146.79 | $147.50 | $145.32 | 274,179 |
| 2021-11-01 | $146.07 | $147.18 | $146.00 | $147.02 | $144.84 | 317,508 |
| 2021-10-29 | $146.27 | $146.74 | $145.15 | $145.70 | $143.54 | 200,630 |
| 2021-10-28 | $145.22 | $146.54 | $145.22 | $146.53 | $144.36 | 174,294 |
| 2021-10-27 | $146.99 | $147.11 | $144.75 | $144.75 | $142.61 | 300,404 |
| 2021-10-26 | $147.97 | $147.97 | $146.99 | $146.99 | $144.81 | 239,712 |
| 2021-10-25 | $147.92 | $148.07 | $147.26 | $147.65 | $145.46 | 233,455 |
| 2021-10-22 | $147.35 | $147.96 | $146.85 | $147.49 | $145.31 | 216,954 |
| 2021-10-21 | $147.40 | $147.50 | $146.47 | $147.07 | $144.89 | 209,926 |
| 2021-10-20 | $146.16 | $147.76 | $145.96 | $147.72 | $145.53 | 238,144 |
| 2021-10-19 | $146.29 | $146.29 | $145.55 | $146.07 | $143.91 | 278,019 |
| 2021-10-18 | $144.81 | $145.98 | $144.53 | $145.45 | $143.30 | 272,816 |
| 2021-10-15 | $146.01 | $146.65 | $145.38 | $145.38 | $143.23 | 216,048 |
| 2021-10-14 | $144.18 | $145.40 | $143.87 | $145.28 | $143.13 | 193,954 |
| 2021-10-13 | $142.85 | $143.25 | $141.28 | $142.81 | $140.70 | 352,880 |
| 2021-10-12 | $142.76 | $143.51 | $142.43 | $142.72 | $140.61 | 309,613 |
| 2021-10-11 | $143.42 | $144.26 | $142.50 | $142.50 | $140.39 | 168,908 |
| 2021-10-08 | $143.60 | $143.96 | $143.10 | $143.10 | $140.98 | 168,343 |
| 2021-10-07 | $143.32 | $144.34 | $143.21 | $143.38 | $141.26 | 174,839 |
| 2021-10-06 | $141.04 | $142.38 | $139.78 | $142.27 | $140.16 | 235,671 |
| 2021-10-05 | $142.17 | $143.00 | $141.14 | $142.26 | $140.15 | 215,618 |
| 2021-10-04 | $141.44 | $142.69 | $140.87 | $141.39 | $139.30 | 374,990 |
| 2021-10-01 | $140.51 | $142.47 | $139.43 | $141.60 | $139.50 | 306,348 |
| 2021-09-30 | $142.60 | $142.60 | $139.61 | $139.61 | $137.54 | 299,517 |
| 2021-09-29 | $142.08 | $142.76 | $141.50 | $142.09 | $139.99 | 258,627 |
| 2021-09-28 | $143.01 | $143.30 | $141.34 | $141.53 | $139.44 | 497,076 |
| 2021-09-27 | $142.45 | $144.01 | $142.45 | $143.13 | $141.01 | 238,779 |
| 2021-09-24 | $141.38 | $142.60 | $141.23 | $142.12 | $140.02 | 136,749 |
| 2021-09-23 | $141.43 | $143.51 | $141.37 | $142.59 | $139.91 | 277,081 |
| 2021-09-22 | $140.07 | $141.48 | $140.07 | $140.54 | $137.90 | 199,780 |
| 2021-09-21 | $140.28 | $140.50 | $138.67 | $138.87 | $136.26 | 333,904 |
| 2021-09-20 | $139.37 | $140.08 | $137.70 | $139.39 | $136.77 | 400,905 |
| 2021-09-17 | $142.94 | $143.33 | $141.63 | $141.67 | $139.01 | 370,167 |
| 2021-09-16 | $143.57 | $143.87 | $142.55 | $143.21 | $140.52 | 189,905 |
| 2021-09-15 | $142.11 | $143.75 | $142.04 | $143.48 | $140.79 | 186,418 |
| 2021-09-14 | $144.25 | $144.25 | $141.85 | $142.29 | $139.62 | 181,812 |
| 2021-09-13 | $143.91 | $144.24 | $143.04 | $143.69 | $140.99 | 236,810 |
| 2021-09-10 | $144.47 | $144.90 | $142.73 | $142.83 | $140.15 | 182,617 |
| 2021-09-09 | $143.96 | $145.06 | $143.59 | $143.99 | $141.29 | 345,012 |
| 2021-09-08 | $144.00 | $144.48 | $143.53 | $144.17 | $141.47 | 240,237 |
| 2021-09-07 | $145.67 | $145.67 | $144.22 | $144.37 | $141.66 | 230,176 |
| 2021-09-03 | $146.42 | $146.42 | $145.55 | $145.85 | $143.11 | 172,211 |
| 2021-09-02 | $145.96 | $146.68 | $145.79 | $146.62 | $143.87 | 274,761 |
| 2021-09-01 | $145.94 | $145.94 | $144.77 | $145.57 | $142.84 | 250,936 |
| 2021-08-31 | $145.13 | $145.78 | $144.96 | $145.69 | $142.96 | 175,880 |
| 2021-08-30 | $146.20 | $146.20 | $145.09 | $145.09 | $142.37 | 220,667 |
| 2021-08-27 | $144.33 | $146.14 | $144.33 | $145.87 | $143.13 | 216,605 |
| 2021-08-26 | $145.23 | $145.38 | $143.91 | $143.99 | $141.29 | 324,165 |
| 2021-08-25 | $144.40 | $145.95 | $143.86 | $145.29 | $142.56 | 250,114 |
| 2021-08-24 | $143.67 | $144.64 | $143.39 | $144.17 | $141.47 | 241,865 |
| 2021-08-23 | $142.97 | $143.50 | $142.86 | $143.03 | $140.35 | 305,257 |
| 2021-08-20 | $141.09 | $142.36 | $140.69 | $142.18 | $139.51 | 296,133 |
| 2021-08-19 | $140.90 | $141.96 | $140.25 | $141.07 | $138.42 | 290,640 |
| 2021-08-18 | $142.94 | $143.72 | $141.94 | $141.99 | $139.33 | 273,456 |
| 2021-08-17 | $143.60 | $143.95 | $141.99 | $143.27 | $140.58 | 398,463 |
| 2021-08-16 | $144.09 | $144.80 | $143.35 | $144.59 | $141.88 | 300,581 |
| 2021-08-13 | $145.08 | $145.09 | $144.53 | $144.78 | $142.06 | 206,375 |
| 2021-08-12 | $145.04 | $145.04 | $143.85 | $144.92 | $142.20 | 208,414 |
| 2021-08-11 | $144.02 | $145.00 | $143.44 | $145.00 | $142.28 | 223,600 |
| 2021-08-10 | $142.80 | $144.04 | $142.45 | $143.64 | $140.94 | 178,177 |
| 2021-08-09 | $142.49 | $142.84 | $141.79 | $142.47 | $139.80 | 189,745 |
| 2021-08-06 | $142.56 | $143.16 | $142.36 | $142.82 | $140.14 | 276,441 |
| 2021-08-05 | $141.02 | $141.75 | $141.02 | $141.70 | $139.04 | 174,958 |
| 2021-08-04 | $141.43 | $141.86 | $140.32 | $140.32 | $137.69 | 251,397 |
| 2021-08-03 | $141.28 | $142.19 | $139.65 | $142.19 | $139.52 | 203,975 |
| 2021-08-02 | $141.92 | $143.08 | $140.88 | $141.06 | $138.41 | 258,943 |
| 2021-07-30 | $141.26 | $142.56 | $141.01 | $141.05 | $138.40 | 198,655 |
| 2021-07-29 | $141.27 | $142.38 | $141.09 | $141.86 | $139.20 | 195,496 |
| 2021-07-28 | $140.79 | $141.07 | $139.40 | $140.34 | $137.71 | 202,223 |
| 2021-07-27 | $139.89 | $140.68 | $139.12 | $140.52 | $137.88 | 238,142 |
| 2021-07-26 | $139.73 | $140.77 | $139.73 | $140.53 | $137.89 | 248,241 |
| 2021-07-23 | $139.40 | $139.84 | $138.73 | $139.76 | $137.14 | 226,389 |
| 2021-07-22 | $139.66 | $139.66 | $138.24 | $138.82 | $136.22 | 175,101 |
| 2021-07-21 | $139.23 | $140.53 | $139.18 | $139.74 | $137.12 | 288,603 |
| 2021-07-20 | $135.67 | $138.84 | $135.52 | $138.35 | $135.75 | 265,933 |
| 2021-07-19 | $136.11 | $136.20 | $134.19 | $135.17 | $132.63 | 598,034 |
| 2021-07-16 | $139.88 | $139.90 | $138.00 | $138.17 | $135.58 | 233,362 |
| 2021-07-15 | $138.64 | $139.85 | $138.55 | $139.32 | $136.71 | 224,002 |
| 2021-07-14 | $140.17 | $140.86 | $138.95 | $139.41 | $136.79 | 242,525 |
| 2021-07-13 | $141.39 | $141.39 | $139.53 | $139.53 | $136.91 | 1,752,381 |
| 2021-07-12 | $140.84 | $141.93 | $140.13 | $141.78 | $139.12 | 288,847 |
| 2021-07-09 | $140.13 | $141.38 | $139.98 | $141.38 | $138.73 | 238,412 |
| 2021-07-08 | $138.20 | $139.71 | $137.47 | $138.67 | $136.07 | 368,367 |
| 2021-07-07 | $139.85 | $140.55 | $139.09 | $140.42 | $137.79 | 256,435 |
| 2021-07-06 | $141.57 | $141.86 | $139.05 | $140.01 | $137.38 | 363,485 |
| 2021-07-02 | $141.80 | $141.99 | $141.15 | $141.64 | $138.98 | 281,226 |
| 2021-07-01 | $141.07 | $142.06 | $140.87 | $141.77 | $139.11 | 376,534 |
| 2021-06-30 | $140.23 | $140.68 | $140.08 | $140.50 | $137.86 | 501,294 |
| 2021-06-29 | $141.16 | $141.55 | $140.20 | $140.39 | $137.76 | 352,638 |
| 2021-06-28 | $141.64 | $141.64 | $140.13 | $140.70 | $138.06 | 455,330 |
| 2021-06-25 | $140.92 | $141.78 | $140.73 | $141.64 | $138.98 | 350,932 |
| 2021-06-24 | $140.42 | $140.68 | $139.66 | $140.53 | $137.89 | 426,668 |
| 2021-06-23 | $140.87 | $141.01 | $140.35 | $140.40 | $137.09 | 230,182 |
| 2021-06-22 | $140.46 | $141.08 | $139.70 | $140.60 | $137.29 | 245,353 |
| 2021-06-21 | $138.50 | $140.56 | $138.50 | $140.56 | $137.25 | 259,967 |
| 2021-06-18 | $139.14 | $139.26 | $137.56 | $137.62 | $134.38 | 386,108 |
| 2021-06-17 | $142.81 | $143.10 | $139.47 | $140.48 | $137.17 | 378,105 |
| 2021-06-16 | $143.93 | $144.06 | $142.39 | $142.96 | $139.59 | 291,684 |
| 2021-06-15 | $143.97 | $144.46 | $143.26 | $144.06 | $140.67 | 515,484 |
| 2021-06-14 | $144.97 | $144.99 | $143.28 | $143.83 | $140.44 | 277,204 |
| 2021-06-11 | $144.61 | $145.02 | $144.31 | $144.96 | $141.55 | 233,895 |
| 2021-06-10 | $145.54 | $145.65 | $144.15 | $144.36 | $140.96 | 202,945 |
| 2021-06-09 | $145.83 | $145.83 | $144.81 | $144.85 | $141.44 | 223,611 |
| 2021-06-08 | $145.37 | $145.81 | $144.48 | $145.71 | $142.28 | 353,717 |
| 2021-06-07 | $145.90 | $145.92 | $145.01 | $145.24 | $141.82 | 314,638 |
| 2021-06-04 | $145.85 | $145.85 | $144.76 | $145.50 | $142.07 | 320,444 |
| 2021-06-03 | $144.93 | $145.49 | $144.15 | $145.16 | $141.74 | 451,271 |
| 2021-06-02 | $145.59 | $145.67 | $144.65 | $145.49 | $142.06 | 380,273 |
| 2021-06-01 | $145.19 | $145.52 | $144.65 | $145.25 | $141.83 | 474,624 |
| 2021-05-28 | $144.60 | $144.60 | $143.41 | $144.08 | $140.69 | 533,464 |
| 2021-05-27 | $143.91 | $144.24 | $143.50 | $143.91 | $140.52 | 291,296 |
| 2021-05-26 | $142.48 | $143.14 | $142.28 | $143.07 | $139.70 | 364,747 |
| 2021-05-25 | $143.89 | $144.06 | $142.07 | $142.11 | $138.76 | 329,998 |
| 2021-05-24 | $143.28 | $143.88 | $142.72 | $143.38 | $140.00 | 296,332 |
| 2021-05-21 | $142.97 | $143.60 | $142.10 | $142.49 | $139.13 | 286,085 |
| 2021-05-20 | $141.83 | $142.73 | $141.27 | $142.27 | $138.92 | 322,061 |
| 2021-05-19 | $140.99 | $141.57 | $139.48 | $141.53 | $138.20 | 405,382 |
| 2021-05-18 | $144.13 | $144.30 | $142.63 | $142.68 | $139.32 | 256,744 |
| 2021-05-17 | $143.63 | $144.23 | $142.93 | $143.97 | $140.58 | 302,752 |
| 2021-05-14 | $142.46 | $144.00 | $142.29 | $143.76 | $140.37 | 415,448 |
| 2021-05-13 | $139.40 | $142.07 | $139.29 | $141.55 | $138.22 | 609,004 |
| 2021-05-12 | $142.44 | $142.85 | $139.07 | $139.21 | $135.93 | 385,531 |
| 2021-05-11 | $143.18 | $143.91 | $141.55 | $142.75 | $139.39 | 397,379 |
| 2021-05-10 | $145.41 | $146.55 | $144.70 | $144.78 | $141.37 | 424,060 |
| 2021-05-07 | $143.13 | $144.92 | $142.49 | $144.86 | $141.45 | 229,359 |
| 2021-05-06 | $142.43 | $143.11 | $141.36 | $143.09 | $139.72 | 392,288 |
| 2021-05-05 | $142.46 | $142.48 | $141.93 | $142.26 | $138.91 | 299,830 |
| 2021-05-04 | $141.38 | $142.01 | $140.56 | $142.01 | $138.67 | 596,813 |
| 2021-05-03 | $141.92 | $142.75 | $141.29 | $141.94 | $138.60 | 553,888 |
| 2021-04-30 | $141.04 | $141.52 | $140.54 | $140.94 | $137.62 | 337,303 |
| 2021-04-29 | $141.51 | $141.91 | $140.59 | $141.72 | $138.38 | 378,308 |
| 2021-04-28 | $140.43 | $140.83 | $140.19 | $140.58 | $137.27 | 271,985 |
| 2021-04-27 | $140.21 | $140.64 | $139.85 | $140.43 | $137.12 | 417,873 |
| 2021-04-26 | $140.19 | $140.60 | $139.88 | $140.15 | $136.85 | 370,768 |
| 2021-04-23 | $138.27 | $139.89 | $137.99 | $139.41 | $136.13 | 224,943 |
| 2021-04-22 | $139.37 | $139.37 | $137.63 | $137.89 | $134.64 | 282,058 |
| 2021-04-21 | $137.00 | $139.12 | $136.68 | $139.11 | $135.83 | 290,258 |
| 2021-04-20 | $138.30 | $138.30 | $136.51 | $137.08 | $133.85 | 346,876 |
| 2021-04-19 | $138.99 | $139.16 | $137.99 | $138.39 | $135.13 | 280,326 |
| 2021-04-16 | $139.09 | $139.43 | $138.54 | $139.03 | $135.76 | 285,031 |
| 2021-04-15 | $138.38 | $138.39 | $137.39 | $138.30 | $135.04 | 273,169 |
| 2021-04-14 | $137.21 | $138.45 | $137.08 | $137.82 | $134.57 | 338,760 |
| 2021-04-13 | $137.24 | $137.30 | $136.08 | $137.05 | $133.82 | 297,017 |
| 2021-04-12 | $137.40 | $137.62 | $136.95 | $137.57 | $134.33 | 372,412 |
| 2021-04-09 | $136.98 | $137.29 | $136.50 | $137.17 | $133.94 | 698,874 |
| 2021-04-08 | $137.19 | $137.19 | $135.80 | $136.72 | $133.50 | 410,461 |
| 2021-04-07 | $137.58 | $137.93 | $136.59 | $137.05 | $133.82 | 526,244 |
| 2021-04-06 | $137.17 | $137.78 | $136.94 | $137.55 | $134.31 | 598,717 |
| 2021-04-05 | $137.37 | $137.50 | $136.73 | $137.23 | $134.00 | 604,501 |
| 2021-04-01 | $135.10 | $136.24 | $134.66 | $136.19 | $132.98 | 820,108 |
| 2021-03-31 | $135.74 | $135.94 | $134.74 | $134.87 | $131.69 | 483,645 |
| 2021-03-30 | $135.04 | $135.79 | $134.58 | $135.65 | $132.45 | 333,025 |
| 2021-03-29 | $135.37 | $135.72 | $134.07 | $134.77 | $131.60 | 468,248 |
| 2021-03-26 | $135.13 | $135.87 | $133.65 | $135.85 | $132.65 | 302,539 |
| 2021-03-25 | $131.63 | $134.58 | $130.71 | $134.37 | $131.20 | 465,996 |
| 2021-03-24 | $133.89 | $134.99 | $132.68 | $132.68 | $129.02 | 476,163 |
| 2021-03-23 | $135.15 | $135.29 | $132.77 | $133.22 | $129.55 | 293,941 |
| 2021-03-22 | $136.54 | $136.54 | $135.11 | $135.96 | $132.21 | 349,509 |
| 2021-03-19 | $136.47 | $137.13 | $135.00 | $136.31 | $132.55 | 469,410 |
| 2021-03-18 | $137.53 | $138.65 | $136.19 | $136.59 | $132.83 | 433,504 |
| 2021-03-17 | $136.30 | $137.71 | $135.58 | $137.70 | $133.91 | 249,369 |
| 2021-03-16 | $138.29 | $138.29 | $136.20 | $136.55 | $132.79 | 335,382 |
| 2021-03-15 | $137.24 | $138.19 | $136.57 | $138.13 | $134.32 | 341,857 |
| 2021-03-12 | $135.54 | $137.05 | $135.53 | $137.05 | $133.27 | 483,475 |
| 2021-03-11 | $135.39 | $136.33 | $134.68 | $135.47 | $131.74 | 520,109 |
| 2021-03-10 | $133.07 | $135.15 | $133.00 | $134.55 | $130.84 | 407,346 |
| 2021-03-09 | $133.68 | $133.83 | $132.25 | $132.50 | $128.85 | 527,181 |
| 2021-03-08 | $131.97 | $134.34 | $131.51 | $133.08 | $129.41 | 472,940 |
| 2021-03-05 | $129.44 | $131.55 | $126.65 | $131.19 | $127.58 | 514,083 |
| 2021-03-04 | $129.93 | $130.45 | $126.00 | $128.10 | $124.57 | 448,059 |
| 2021-03-03 | $130.38 | $131.59 | $129.78 | $130.09 | $126.51 | 446,091 |
| 2021-03-02 | $130.48 | $130.91 | $129.74 | $130.15 | $126.56 | 331,891 |
| 2021-03-01 | $129.54 | $131.25 | $129.54 | $130.45 | $126.86 | 315,295 |
| 2021-02-26 | $128.54 | $129.00 | $126.55 | $127.56 | $124.05 | 309,053 |
| 2021-02-25 | $132.08 | $132.23 | $127.99 | $128.54 | $125.00 | 408,822 |
| 2021-02-24 | $130.05 | $132.49 | $130.05 | $132.19 | $128.55 | 387,365 |
| 2021-02-23 | $129.52 | $130.36 | $127.59 | $129.99 | $126.41 | 445,089 |
| 2021-02-22 | $128.57 | $130.35 | $128.57 | $129.62 | $126.05 | 402,180 |
| 2021-02-19 | $127.93 | $129.27 | $127.88 | $128.94 | $125.39 | 204,401 |
| 2021-02-18 | $127.43 | $127.62 | $126.75 | $127.19 | $123.69 | 206,597 |
| 2021-02-17 | $127.64 | $128.11 | $127.04 | $127.90 | $124.38 | 226,023 |
| 2021-02-16 | $128.47 | $128.56 | $127.85 | $128.15 | $124.62 | 247,076 |
| 2021-02-12 | $126.68 | $127.71 | $126.68 | $127.71 | $124.19 | 226,196 |
| 2021-02-11 | $127.29 | $127.40 | $125.77 | $126.95 | $123.45 | 262,319 |
| 2021-02-10 | $126.83 | $127.41 | $126.06 | $127.06 | $123.56 | 285,559 |
| 2021-02-09 | $126.19 | $126.42 | $125.62 | $126.17 | $122.69 | 298,459 |
| 2021-02-08 | $125.53 | $126.30 | $125.44 | $126.24 | $122.76 | 277,843 |
| 2021-02-05 | $124.63 | $125.25 | $124.48 | $124.89 | $121.45 | 318,338 |
| 2021-02-04 | $122.59 | $123.92 | $122.47 | $123.91 | $120.50 | 344,650 |
| 2021-02-03 | $121.66 | $122.59 | $121.25 | $122.47 | $119.10 | 264,866 |
| 2021-02-02 | $121.42 | $122.46 | $121.02 | $121.55 | $118.20 | 347,313 |
| 2021-02-01 | $119.82 | $120.70 | $119.00 | $120.49 | $117.17 | 363,347 |
| 2021-01-29 | $120.55 | $121.07 | $118.13 | $118.65 | $115.38 | 343,470 |
| 2021-01-28 | $120.56 | $121.71 | $120.56 | $120.89 | $117.56 | 366,944 |
| 2021-01-27 | $120.60 | $121.35 | $119.34 | $119.77 | $116.47 | 275,037 |
| 2021-01-26 | $123.36 | $123.37 | $121.89 | $122.30 | $118.93 | 237,343 |
| 2021-01-25 | $122.58 | $123.64 | $121.80 | $122.81 | $119.43 | 340,077 |
| 2021-01-22 | $122.53 | $123.32 | $121.99 | $123.08 | $119.69 | 320,900 |
| 2021-01-21 | $124.42 | $124.46 | $123.35 | $123.47 | $120.07 | 365,140 |
| 2021-01-20 | $124.16 | $124.56 | $123.64 | $124.47 | $121.04 | 500,048 |
| 2021-01-19 | $124.32 | $124.32 | $123.17 | $123.68 | $120.27 | 362,539 |
| 2021-01-15 | $123.26 | $123.86 | $122.02 | $123.47 | $120.07 | 305,902 |
| 2021-01-14 | $123.79 | $124.96 | $123.66 | $124.24 | $120.82 | 276,627 |
| 2021-01-13 | $123.54 | $123.93 | $122.96 | $123.36 | $119.96 | 337,040 |
| 2021-01-12 | $122.29 | $123.68 | $122.26 | $123.59 | $120.18 | 284,262 |
| 2021-01-11 | $121.18 | $122.51 | $120.85 | $122.35 | $118.98 | 268,161 |
| 2021-01-08 | $122.92 | $122.93 | $121.05 | $122.32 | $118.95 | 390,178 |
| 2021-01-07 | $122.79 | $123.10 | $122.29 | $122.45 | $119.08 | 357,363 |
| 2021-01-06 | $118.74 | $122.55 | $118.74 | $121.78 | $118.42 | 602,472 |
| 2021-01-05 | $116.78 | $118.67 | $116.69 | $118.02 | $114.77 | 405,798 |
| 2021-01-04 | $119.45 | $119.68 | $116.20 | $116.81 | $113.59 | 752,821 |
| 2020-12-31 | $118.05 | $119.02 | $117.49 | $118.96 | $115.68 | 305,812 |
| 2020-12-30 | $117.40 | $118.45 | $117.34 | $118.07 | $114.82 | 376,410 |
| 2020-12-29 | $118.24 | $118.44 | $116.67 | $117.05 | $113.82 | 281,911 |
| 2020-12-28 | $118.58 | $118.86 | $117.62 | $117.69 | $114.45 | 284,766 |
| 2020-12-24 | $117.82 | $117.84 | $116.90 | $117.84 | $114.59 | 131,595 |
| 2020-12-23 | $117.86 | $118.92 | $117.86 | $118.29 | $114.30 | 327,359 |
| 2020-12-22 | $117.94 | $117.94 | $117.19 | $117.25 | $113.30 | 823,802 |
| 2020-12-21 | $116.84 | $117.93 | $115.88 | $117.69 | $113.72 | 339,276 |
| 2020-12-18 | $119.48 | $119.56 | $117.74 | $118.51 | $114.52 | 238,633 |
| 2020-12-17 | $119.33 | $119.45 | $118.74 | $119.45 | $115.43 | 357,700 |
| 2020-12-16 | $119.20 | $119.23 | $118.26 | $118.71 | $114.71 | 322,629 |
| 2020-12-15 | $117.85 | $119.12 | $117.20 | $119.12 | $115.11 | 480,297 |
| 2020-12-14 | $119.25 | $119.46 | $116.89 | $116.89 | $112.95 | 334,429 |
| 2020-12-11 | $118.07 | $118.58 | $117.17 | $117.92 | $113.95 | 390,088 |
| 2020-12-10 | $118.27 | $119.02 | $118.02 | $118.87 | $114.86 | 246,571 |
| 2020-12-09 | $119.67 | $119.88 | $118.17 | $118.80 | $114.80 | 271,130 |
| 2020-12-08 | $118.17 | $119.36 | $118.17 | $119.12 | $115.11 | 206,435 |
| 2020-12-07 | $119.25 | $119.35 | $118.48 | $118.82 | $114.82 | 296,819 |
| 2020-12-04 | $118.38 | $119.56 | $118.38 | $119.56 | $115.53 | 246,595 |
| 2020-12-03 | $117.43 | $118.45 | $117.31 | $117.80 | $113.83 | 338,005 |
| 2020-12-02 | $116.52 | $117.42 | $116.16 | $117.27 | $113.32 | 352,271 |
| 2020-12-01 | $117.10 | $117.67 | $116.76 | $116.83 | $112.89 | 593,919 |
| 2020-11-30 | $117.03 | $117.14 | $115.46 | $115.55 | $111.66 | 414,135 |
| 2020-11-27 | $117.97 | $117.97 | $117.06 | $117.39 | $113.43 | 242,632 |
| 2020-11-25 | $118.21 | $118.22 | $117.12 | $117.79 | $113.82 | 814,579 |
| 2020-11-24 | $117.44 | $118.90 | $117.30 | $118.58 | $114.58 | 807,079 |
| 2020-11-23 | $115.00 | $116.41 | $115.00 | $116.08 | $112.17 | 438,717 |
| 2020-11-20 | $114.65 | $114.91 | $113.92 | $114.17 | $110.32 | 375,854 |
| 2020-11-19 | $114.20 | $114.75 | $113.25 | $114.69 | $110.83 | 350,161 |
| 2020-11-18 | $116.33 | $116.73 | $114.47 | $114.49 | $110.63 | 359,323 |
| 2020-11-17 | $115.55 | $116.45 | $114.49 | $115.96 | $112.05 | 399,539 |
| 2020-11-16 | $116.00 | $116.54 | $114.92 | $116.54 | $112.61 | 1,526,473 |
| 2020-11-13 | $111.86 | $113.88 | $111.55 | $113.59 | $109.76 | 263,274 |
| 2020-11-12 | $112.32 | $112.44 | $110.15 | $111.02 | $107.28 | 309,658 |
| 2020-11-11 | $114.29 | $114.29 | $112.43 | $112.98 | $109.17 | 394,816 |
| 2020-11-10 | $112.36 | $113.84 | $112.21 | $113.55 | $109.72 | 500,786 |
| 2020-11-09 | $113.48 | $115.81 | $112.24 | $112.36 | $108.57 | 696,214 |
| 2020-11-06 | $108.18 | $108.55 | $107.12 | $107.42 | $103.80 | 326,604 |
| 2020-11-05 | $107.09 | $108.80 | $107.09 | $108.20 | $104.55 | 312,890 |
| 2020-11-04 | $106.66 | $107.64 | $105.20 | $105.58 | $102.02 | 403,499 |
| 2020-11-03 | $106.00 | $107.16 | $105.97 | $106.60 | $103.01 | 303,373 |
| 2020-11-02 | $103.17 | $104.71 | $102.71 | $104.60 | $101.08 | 335,873 |
| 2020-10-30 | $101.51 | $102.31 | $100.53 | $101.88 | $98.45 | 352,627 |
| 2020-10-29 | $100.68 | $102.81 | $100.07 | $102.04 | $98.60 | 345,376 |
| 2020-10-28 | $102.00 | $102.74 | $100.79 | $100.82 | $97.42 | 548,043 |
| 2020-10-27 | $105.25 | $105.39 | $103.86 | $103.86 | $100.36 | 209,136 |
| 2020-10-26 | $106.66 | $106.71 | $104.29 | $105.29 | $101.74 | 1,052,644 |
| 2020-10-23 | $107.59 | $108.00 | $106.96 | $107.84 | $104.21 | 254,170 |
| 2020-10-22 | $106.14 | $107.25 | $105.69 | $107.12 | $103.51 | 244,619 |
| 2020-10-21 | $105.98 | $106.57 | $105.77 | $105.77 | $102.21 | 165,666 |
| 2020-10-20 | $106.04 | $107.14 | $105.86 | $106.01 | $102.44 | 238,057 |
| 2020-10-19 | $106.73 | $107.19 | $105.20 | $105.32 | $101.77 | 280,193 |
| 2020-10-16 | $106.96 | $107.28 | $106.37 | $106.51 | $102.92 | 220,963 |
| 2020-10-15 | $104.98 | $106.86 | $104.81 | $106.72 | $103.12 | 237,551 |
| 2020-10-14 | $106.18 | $107.06 | $106.05 | $106.06 | $102.49 | 250,777 |
| 2020-10-13 | $106.88 | $107.03 | $105.80 | $106.22 | $102.64 | 413,550 |
| 2020-10-12 | $107.33 | $107.72 | $106.93 | $107.46 | $103.84 | 229,602 |
| 2020-10-09 | $107.80 | $108.00 | $106.75 | $106.93 | $103.33 | 179,247 |
| 2020-10-08 | $106.04 | $107.20 | $105.93 | $107.13 | $103.52 | 345,036 |
| 2020-10-07 | $104.67 | $105.73 | $104.48 | $105.45 | $101.90 | 277,272 |
| 2020-10-06 | $105.17 | $106.16 | $103.52 | $103.63 | $100.14 | 314,688 |
| 2020-10-05 | $103.56 | $104.78 | $103.56 | $104.61 | $101.09 | 331,942 |
| 2020-10-02 | $100.00 | $103.23 | $100.00 | $102.83 | $99.37 | 331,779 |
| 2020-10-01 | $101.75 | $102.18 | $100.85 | $101.66 | $98.23 | 259,204 |
| 2020-09-30 | $101.21 | $102.25 | $100.59 | $101.37 | $97.95 | 408,987 |
| 2020-09-29 | $101.41 | $101.61 | $100.19 | $100.75 | $97.36 | 400,363 |
| 2020-09-28 | $100.68 | $101.93 | $100.50 | $101.43 | $98.01 | 404,848 |
| 2020-09-25 | $97.55 | $99.74 | $97.42 | $99.52 | $96.17 | 550,870 |
| 2020-09-24 | $98.23 | $99.83 | $97.09 | $98.59 | $94.67 | 1,452,299 |
| 2020-09-23 | $101.00 | $101.63 | $98.34 | $98.34 | $94.43 | 2,178,580 |
| 2020-09-22 | $100.55 | $101.31 | $100.08 | $100.83 | $96.82 | 431,202 |
| 2020-09-21 | $101.48 | $101.48 | $99.35 | $100.30 | $96.31 | 515,047 |
| 2020-09-18 | $104.82 | $104.95 | $102.96 | $103.27 | $99.16 | 230,196 |
| 2020-09-17 | $103.83 | $104.93 | $103.33 | $104.68 | $100.51 | 1,115,074 |
| 2020-09-16 | $104.52 | $106.29 | $104.37 | $105.02 | $100.84 | 297,410 |
| 2020-09-15 | $104.65 | $104.97 | $103.92 | $104.11 | $99.97 | 239,676 |
| 2020-09-14 | $103.38 | $104.47 | $103.09 | $104.18 | $100.03 | 256,005 |
| 2020-09-11 | $102.29 | $102.72 | $101.50 | $102.48 | $98.40 | 361,401 |
| 2020-09-10 | $103.80 | $104.17 | $101.82 | $101.87 | $97.82 | 387,527 |
| 2020-09-09 | $102.96 | $104.18 | $102.80 | $103.39 | $99.27 | 267,474 |
| 2020-09-08 | $103.14 | $103.35 | $101.90 | $102.16 | $98.09 | 401,793 |
| 2020-09-04 | $105.17 | $105.31 | $102.69 | $104.14 | $99.99 | 362,195 |
| 2020-09-03 | $106.16 | $106.99 | $103.42 | $104.05 | $99.91 | 395,388 |
| 2020-09-02 | $104.48 | $106.44 | $104.06 | $106.12 | $101.90 | 334,823 |
| 2020-09-01 | $103.49 | $104.25 | $102.95 | $104.25 | $100.10 | 212,062 |
| 2020-08-31 | $104.59 | $104.73 | $103.75 | $103.75 | $99.62 | 241,913 |
| 2020-08-28 | $104.44 | $104.85 | $103.79 | $104.79 | $100.62 | 217,179 |
| 2020-08-27 | $103.43 | $104.48 | $103.43 | $103.97 | $99.83 | 230,241 |
| 2020-08-26 | $103.67 | $103.67 | $102.99 | $103.23 | $99.12 | 350,026 |
| 2020-08-25 | $104.37 | $104.51 | $103.16 | $103.74 | $99.61 | 368,230 |
| 2020-08-24 | $102.66 | $103.99 | $102.27 | $103.99 | $99.85 | 491,553 |
| 2020-08-21 | $102.10 | $102.35 | $101.70 | $102.04 | $97.98 | 230,713 |
| 2020-08-20 | $102.16 | $102.78 | $101.90 | $102.34 | $98.27 | 195,376 |
| 2020-08-19 | $103.50 | $103.96 | $102.85 | $102.97 | $98.87 | 274,120 |
| 2020-08-18 | $104.00 | $104.09 | $103.28 | $103.44 | $99.32 | 432,350 |
| 2020-08-17 | $104.27 | $104.76 | $103.65 | $103.87 | $99.74 | 243,771 |
| 2020-08-14 | $103.53 | $104.54 | $103.31 | $104.08 | $99.94 | 201,492 |
| 2020-08-13 | $104.00 | $104.51 | $103.51 | $103.84 | $99.71 | 190,537 |
| 2020-08-12 | $104.93 | $105.16 | $104.08 | $104.42 | $100.26 | 259,076 |
| 2020-08-11 | $105.64 | $106.20 | $103.86 | $104.02 | $99.88 | 389,928 |
| 2020-08-10 | $103.39 | $104.67 | $103.39 | $104.50 | $100.34 | 387,402 |
| 2020-08-07 | $101.65 | $103.16 | $101.65 | $103.16 | $99.05 | 231,585 |
| 2020-08-06 | $102.00 | $102.42 | $101.58 | $101.98 | $97.92 | 335,970 |
| 2020-08-05 | $102.39 | $102.58 | $101.93 | $102.24 | $98.17 | 276,187 |
| 2020-08-04 | $100.81 | $101.88 | $100.81 | $101.64 | $97.59 | 279,489 |
| 2020-08-03 | $101.00 | $101.39 | $100.21 | $101.10 | $97.08 | 404,904 |
| 2020-07-31 | $100.78 | $100.90 | $99.41 | $100.85 | $96.84 | 252,353 |
| 2020-07-30 | $100.37 | $101.08 | $99.80 | $100.94 | $96.92 | 299,350 |
| 2020-07-29 | $100.36 | $101.89 | $100.36 | $101.67 | $97.62 | 238,162 |
| 2020-07-28 | $100.37 | $100.90 | $99.98 | $100.01 | $96.03 | 218,927 |
| 2020-07-27 | $100.35 | $100.71 | $99.58 | $100.66 | $96.65 | 292,320 |
| 2020-07-24 | $100.85 | $101.10 | $100.14 | $100.34 | $96.35 | 324,057 |
| 2020-07-23 | $100.63 | $101.87 | $100.52 | $101.02 | $97.00 | 318,982 |
| 2020-07-22 | $99.45 | $100.83 | $99.27 | $100.79 | $96.78 | 312,981 |
| 2020-07-21 | $99.44 | $100.48 | $99.35 | $99.87 | $95.89 | 398,871 |
| 2020-07-20 | $99.50 | $99.79 | $98.55 | $98.83 | $94.90 | 462,669 |
| 2020-07-17 | $99.79 | $100.28 | $99.25 | $99.79 | $95.82 | 318,908 |
| 2020-07-16 | $98.88 | $100.13 | $98.46 | $99.54 | $95.58 | 316,789 |
| 2020-07-15 | $98.83 | $99.67 | $98.11 | $99.29 | $95.34 | 676,142 |
| 2020-07-14 | $95.23 | $97.14 | $94.95 | $97.02 | $93.16 | 476,228 |
| 2020-07-13 | $96.20 | $97.35 | $95.38 | $95.51 | $91.71 | 1,853,708 |
| 2020-07-10 | $93.53 | $95.55 | $93.50 | $95.49 | $91.69 | 381,369 |
| 2020-07-09 | $95.41 | $95.41 | $92.58 | $93.59 | $89.86 | 343,100 |
| 2020-07-08 | $95.06 | $95.62 | $94.31 | $95.34 | $91.55 | 252,457 |
| 2020-07-07 | $95.88 | $95.88 | $94.81 | $95.00 | $91.22 | 484,125 |
| 2020-07-06 | $97.22 | $97.69 | $96.06 | $96.65 | $92.80 | 330,750 |
| 2020-07-02 | $96.64 | $97.47 | $95.44 | $95.55 | $91.75 | 402,324 |
| 2020-07-01 | $95.77 | $96.52 | $94.68 | $95.19 | $91.40 | 371,441 |
| 2020-06-30 | $94.27 | $96.09 | $93.92 | $95.70 | $91.89 | 384,257 |
| 2020-06-29 | $93.07 | $94.50 | $92.24 | $94.38 | $90.62 | 503,934 |
| 2020-06-26 | $93.80 | $93.90 | $91.87 | $92.23 | $88.56 | 410,929 |
| 2020-06-25 | $92.81 | $94.34 | $92.17 | $94.33 | $90.58 | 446,869 |
| 2020-06-24 | $96.28 | $96.52 | $93.11 | $93.90 | $89.55 | 431,382 |
| 2020-06-23 | $98.46 | $98.59 | $97.25 | $97.28 | $92.77 | 264,880 |
| 2020-06-22 | $97.05 | $97.64 | $95.97 | $97.38 | $92.86 | 340,130 |
| 2020-06-19 | $100.00 | $100.00 | $96.81 | $97.11 | $92.61 | 526,279 |
| 2020-06-18 | $97.64 | $98.95 | $97.45 | $98.37 | $93.81 | 313,892 |
| 2020-06-17 | $99.96 | $100.00 | $98.30 | $98.51 | $93.94 | 400,389 |
| 2020-06-16 | $101.19 | $101.41 | $97.99 | $99.67 | $95.05 | 488,452 |
| 2020-06-15 | $93.79 | $98.33 | $93.23 | $97.76 | $93.23 | 501,368 |
| 2020-06-12 | $97.91 | $98.24 | $94.38 | $96.50 | $92.03 | 415,714 |
| 2020-06-11 | $97.31 | $98.25 | $94.20 | $94.50 | $90.12 | 907,300 |
| 2020-06-10 | $104.03 | $104.03 | $101.39 | $101.47 | $96.76 | 377,453 |
| 2020-06-09 | $105.63 | $105.63 | $103.73 | $104.32 | $99.48 | 893,140 |
| 2020-06-08 | $105.49 | $107.24 | $105.12 | $107.24 | $102.27 | 2,071,325 |
| 2020-06-05 | $104.93 | $105.91 | $104.03 | $104.34 | $99.50 | 596,338 |
| 2020-06-04 | $99.86 | $101.40 | $99.53 | $101.12 | $96.43 | 330,551 |
| 2020-06-03 | $99.11 | $100.85 | $99.11 | $100.49 | $95.83 | 491,989 |
| 2020-06-02 | $97.14 | $97.92 | $96.81 | $97.81 | $93.27 | 429,212 |
| 2020-06-01 | $95.60 | $96.94 | $95.21 | $96.66 | $92.18 | 370,643 |
| 2020-05-29 | $95.01 | $95.90 | $94.09 | $95.31 | $90.89 | 393,304 |
| 2020-05-28 | $97.32 | $97.50 | $95.33 | $95.53 | $91.10 | 512,267 |
| 2020-05-27 | $96.09 | $96.53 | $94.38 | $96.53 | $92.05 | 586,750 |
| 2020-05-26 | $93.85 | $94.88 | $93.85 | $94.23 | $89.86 | 699,136 |
| 2020-05-22 | $91.24 | $91.27 | $90.28 | $91.17 | $86.94 | 423,667 |
| 2020-05-21 | $91.53 | $92.05 | $90.67 | $91.27 | $87.04 | 314,261 |
| 2020-05-20 | $91.27 | $92.27 | $91.16 | $91.57 | $87.32 | 422,610 |
| 2020-05-19 | $90.81 | $91.42 | $89.88 | $89.89 | $85.72 | 321,446 |
| 2020-05-18 | $89.04 | $91.64 | $89.04 | $91.08 | $86.86 | 443,512 |
| 2020-05-15 | $85.45 | $86.42 | $84.74 | $86.29 | $82.29 | 330,967 |
| 2020-05-14 | $83.32 | $86.14 | $81.92 | $86.14 | $82.15 | 621,826 |
| 2020-05-13 | $86.70 | $87.00 | $83.96 | $84.67 | $80.74 | 592,350 |
| 2020-05-12 | $90.02 | $90.28 | $87.30 | $87.30 | $83.25 | 456,566 |
| 2020-05-11 | $90.05 | $90.49 | $88.86 | $89.69 | $85.53 | 719,239 |
| 2020-05-08 | $89.58 | $91.26 | $89.53 | $91.05 | $86.83 | 891,973 |
| 2020-05-07 | $88.18 | $89.72 | $88.18 | $88.47 | $84.37 | 760,220 |
| 2020-05-06 | $89.18 | $89.53 | $86.99 | $87.00 | $82.97 | 608,000 |
| 2020-05-05 | $89.45 | $90.30 | $88.66 | $88.73 | $84.62 | 2,978,535 |
| 2020-05-04 | $87.46 | $88.49 | $86.76 | $88.40 | $84.30 | 1,009,274 |
| 2020-05-01 | $89.39 | $89.66 | $87.91 | $88.45 | $84.35 | 492,212 |
| 2020-04-30 | $93.07 | $93.07 | $91.32 | $91.56 | $87.31 | 467,948 |
| 2020-04-29 | $94.00 | $95.23 | $93.60 | $94.54 | $90.16 | 634,177 |
| 2020-04-28 | $92.21 | $93.23 | $91.19 | $92.11 | $87.84 | 631,788 |
| 2020-04-27 | $88.47 | $90.78 | $88.47 | $90.51 | $86.31 | 679,452 |
| 2020-04-24 | $87.20 | $88.31 | $86.33 | $87.85 | $83.78 | 909,575 |
| 2020-04-23 | $86.61 | $88.13 | $86.40 | $86.64 | $82.62 | 641,078 |
| 2020-04-22 | $86.92 | $86.92 | $85.67 | $86.37 | $82.36 | 783,046 |
| 2020-04-21 | $84.85 | $86.23 | $84.44 | $84.93 | $80.99 | 786,809 |
| 2020-04-20 | $87.39 | $88.76 | $86.52 | $86.87 | $82.84 | 949,497 |
| 2020-04-17 | $88.21 | $89.38 | $87.59 | $89.14 | $85.01 | 612,439 |
| 2020-04-16 | $86.26 | $86.33 | $84.63 | $85.64 | $81.67 | 779,257 |
| 2020-04-15 | $86.99 | $87.39 | $85.43 | $86.15 | $82.16 | 804,543 |
| 2020-04-14 | $89.92 | $90.60 | $88.74 | $89.85 | $85.68 | 1,093,147 |
| 2020-04-13 | $90.19 | $90.47 | $86.97 | $88.13 | $84.04 | 1,446,905 |
| 2020-04-09 | $88.87 | $91.84 | $88.87 | $90.56 | $86.36 | 742,938 |
| 2020-04-08 | $84.18 | $87.69 | $83.54 | $87.23 | $83.18 | 801,086 |
| 2020-04-07 | $84.97 | $86.50 | $83.01 | $83.03 | $79.18 | 1,021,281 |
| 2020-04-06 | $78.58 | $82.61 | $78.58 | $81.99 | $78.19 | 885,448 |
| 2020-04-03 | $77.11 | $78.07 | $75.14 | $75.66 | $72.15 | 678,282 |
| 2020-04-02 | $76.52 | $79.64 | $75.87 | $77.62 | $74.02 | 743,817 |
| 2020-04-01 | $78.23 | $78.33 | $76.02 | $76.88 | $73.31 | 891,777 |
| 2020-03-31 | $82.87 | $83.22 | $80.74 | $81.29 | $77.52 | 712,058 |
| 2020-03-30 | $81.76 | $83.48 | $80.19 | $83.22 | $79.36 | 966,543 |
| 2020-03-27 | $80.92 | $83.71 | $80.08 | $81.49 | $77.71 | 1,188,782 |
| 2020-03-26 | $80.00 | $84.32 | $79.60 | $83.87 | $79.98 | 1,493,259 |
| 2020-03-25 | $77.60 | $82.16 | $75.21 | $79.00 | $75.34 | 1,549,850 |
| 2020-03-24 | $71.79 | $76.83 | $71.79 | $76.65 | $73.10 | 1,413,065 |
| 2020-03-23 | $71.20 | $71.20 | $67.66 | $68.69 | $65.50 | 2,128,150 |
| 2020-03-20 | $76.11 | $77.00 | $71.27 | $71.64 | $68.32 | 1,517,589 |
| 2020-03-19 | $74.44 | $77.11 | $71.26 | $75.27 | $71.78 | 1,325,128 |
| 2020-03-18 | $76.74 | $78.04 | $71.00 | $75.00 | $71.52 | 1,825,925 |
| 2020-03-17 | $79.07 | $82.66 | $75.89 | $82.40 | $78.58 | 1,597,174 |
| 2020-03-16 | $79.33 | $82.94 | $77.28 | $77.68 | $74.08 | 1,355,225 |
| 2020-03-13 | $87.30 | $88.33 | $81.39 | $87.93 | $83.85 | 1,811,986 |
| 2020-03-12 | $85.19 | $87.65 | $81.80 | $81.80 | $78.01 | 2,408,318 |
| 2020-03-11 | $94.77 | $95.26 | $90.68 | $91.71 | $87.46 | 836,898 |
| 2020-03-10 | $96.93 | $97.64 | $92.45 | $97.63 | $93.10 | 1,398,920 |
| 2020-03-09 | $97.10 | $97.89 | $93.47 | $94.24 | $89.16 | 2,076,124 |
| 2020-03-06 | $103.58 | $105.14 | $101.66 | $104.00 | $98.39 | 593,477 |
| 2020-03-05 | $108.05 | $108.51 | $105.79 | $106.57 | $100.82 | 348,948 |
| 2020-03-04 | $108.60 | $110.57 | $107.48 | $110.57 | $104.61 | 461,099 |
| 2020-03-03 | $109.21 | $111.01 | $105.78 | $106.69 | $100.94 | 721,062 |
| 2020-03-02 | $105.57 | $109.17 | $104.21 | $109.17 | $103.28 | 856,511 |
| 2020-02-28 | $104.00 | $105.31 | $102.00 | $104.84 | $99.19 | 1,522,777 |
| 2020-02-27 | $109.72 | $111.29 | $106.85 | $106.85 | $101.09 | 675,516 |
| 2020-02-26 | $113.44 | $114.33 | $111.57 | $111.58 | $105.56 | 425,809 |
| 2020-02-25 | $117.48 | $117.60 | $112.86 | $112.95 | $106.86 | 565,281 |
| 2020-02-24 | $117.53 | $117.95 | $116.65 | $117.04 | $110.73 | 384,258 |
| 2020-02-21 | $121.02 | $121.02 | $120.18 | $120.37 | $113.88 | 209,095 |
| 2020-02-20 | $121.03 | $121.73 | $120.56 | $121.50 | $114.95 | 224,164 |
| 2020-02-19 | $121.43 | $121.75 | $121.21 | $121.27 | $114.73 | 376,268 |
| 2020-02-18 | $121.32 | $121.40 | $120.49 | $121.07 | $114.54 | 295,486 |
| 2020-02-14 | $121.72 | $121.78 | $121.09 | $121.52 | $114.97 | 217,474 |
| 2020-02-13 | $121.26 | $121.78 | $120.97 | $121.65 | $115.09 | 187,486 |
| 2020-02-12 | $121.91 | $122.20 | $121.65 | $121.90 | $115.33 | 188,794 |
| 2020-02-11 | $120.91 | $121.74 | $120.91 | $121.38 | $114.83 | 190,192 |
| 2020-02-10 | $119.63 | $120.37 | $119.56 | $120.36 | $113.87 | 173,185 |
| 2020-02-07 | $120.37 | $120.37 | $119.73 | $119.85 | $113.39 | 196,706 |
| 2020-02-06 | $121.48 | $121.64 | $120.75 | $120.75 | $114.24 | 183,899 |
| 2020-02-05 | $120.20 | $121.26 | $120.20 | $121.18 | $114.65 | 197,899 |
| 2020-02-04 | $119.22 | $119.75 | $119.19 | $119.23 | $112.80 | 387,049 |
| 2020-02-03 | $117.74 | $118.74 | $117.74 | $118.00 | $111.64 | 416,259 |
| 2020-01-31 | $118.70 | $118.70 | $116.88 | $117.20 | $110.88 | 239,310 |
| 2020-01-30 | $118.08 | $119.19 | $117.66 | $119.14 | $112.72 | 241,621 |
| 2020-01-29 | $119.66 | $119.73 | $118.83 | $118.83 | $112.42 | 216,591 |
| 2020-01-28 | $118.87 | $119.78 | $118.70 | $119.31 | $112.88 | 167,388 |
| 2020-01-27 | $118.60 | $118.85 | $118.22 | $118.40 | $112.02 | 259,872 |
| 2020-01-24 | $121.48 | $121.48 | $119.51 | $120.19 | $113.71 | 210,066 |
| 2020-01-23 | $120.64 | $121.46 | $119.82 | $121.34 | $114.80 | 169,951 |
| 2020-01-22 | $121.11 | $121.49 | $120.77 | $120.93 | $114.41 | 201,646 |
| 2020-01-21 | $121.01 | $121.26 | $120.74 | $120.90 | $114.38 | 244,317 |
| 2020-01-17 | $121.49 | $121.60 | $121.31 | $121.49 | $114.94 | 264,438 |
| 2020-01-16 | $120.48 | $121.26 | $120.45 | $121.26 | $114.72 | 219,561 |
| 2020-01-15 | $119.56 | $120.41 | $119.45 | $119.99 | $113.52 | 222,889 |
| 2020-01-14 | $119.11 | $119.93 | $119.11 | $119.76 | $113.30 | 180,892 |
| 2020-01-13 | $118.61 | $119.35 | $118.55 | $119.31 | $112.88 | 322,353 |
| 2020-01-10 | $118.90 | $118.97 | $118.30 | $118.49 | $112.10 | 183,630 |
| 2020-01-09 | $118.79 | $118.84 | $118.40 | $118.76 | $112.36 | 190,177 |
| 2020-01-08 | $118.17 | $118.81 | $118.05 | $118.37 | $111.99 | 202,660 |
| 2020-01-07 | $118.22 | $118.47 | $117.84 | $118.11 | $111.74 | 194,527 |
| 2020-01-06 | $117.83 | $118.31 | $117.55 | $118.23 | $111.85 | 306,868 |
| 2020-01-03 | $118.20 | $118.60 | $118.00 | $118.31 | $111.93 | 259,883 |
| 2020-01-02 | $119.70 | $119.88 | $118.45 | $119.15 | $112.73 | 465,732 |
| 2019-12-31 | $118.59 | $119.29 | $118.59 | $119.19 | $112.76 | 211,531 |
| 2019-12-30 | $119.15 | $119.20 | $118.57 | $118.69 | $112.29 | 309,574 |
| 2019-12-27 | $119.41 | $119.41 | $118.86 | $118.98 | $112.56 | 208,799 |
| 2019-12-26 | $119.14 | $119.28 | $118.91 | $119.27 | $112.84 | 142,173 |
| 2019-12-24 | $119.10 | $119.10 | $118.80 | $118.91 | $112.50 | 134,386 |
| 2019-12-23 | $120.06 | $120.06 | $119.66 | $119.72 | $112.47 | 293,920 |
| 2019-12-20 | $119.50 | $119.97 | $119.44 | $119.80 | $112.54 | 156,852 |
| 2019-12-19 | $118.95 | $119.31 | $118.84 | $119.18 | $111.96 | 484,319 |
| 2019-12-18 | $118.85 | $118.93 | $118.54 | $118.79 | $111.59 | 245,977 |
| 2019-12-17 | $118.62 | $118.80 | $118.49 | $118.65 | $111.46 | 192,147 |
| 2019-12-16 | $118.56 | $118.84 | $118.42 | $118.51 | $111.33 | 270,238 |
| 2019-12-13 | $118.40 | $118.71 | $117.65 | $117.99 | $110.84 | 178,391 |
| 2019-12-12 | $117.20 | $118.59 | $117.20 | $118.40 | $111.23 | 206,855 |
| 2019-12-11 | $116.92 | $117.31 | $116.89 | $117.14 | $110.04 | 235,592 |
| 2019-12-10 | $116.85 | $117.19 | $116.62 | $116.84 | $109.76 | 236,123 |
| 2019-12-09 | $117.04 | $117.17 | $116.78 | $116.78 | $109.70 | 209,595 |
| 2019-12-06 | $116.95 | $117.39 | $116.95 | $117.08 | $109.99 | 162,322 |
| 2019-12-05 | $116.13 | $116.32 | $115.79 | $116.32 | $109.27 | 183,149 |
| 2019-12-04 | $115.48 | $116.27 | $115.40 | $115.90 | $108.88 | 202,608 |
| 2019-12-03 | $115.22 | $115.22 | $114.40 | $115.10 | $108.13 | 306,588 |
| 2019-12-02 | $117.07 | $117.15 | $116.04 | $116.04 | $109.01 | 243,739 |
| 2019-11-29 | $117.39 | $117.43 | $116.88 | $117.02 | $109.93 | 106,085 |
| 2019-11-27 | $117.34 | $117.61 | $117.15 | $117.61 | $110.48 | 126,375 |
| 2019-11-26 | $116.91 | $117.12 | $116.60 | $117.08 | $109.99 | 226,348 |
| 2019-11-25 | $116.27 | $116.89 | $116.17 | $116.82 | $109.74 | 234,507 |
| 2019-11-22 | $115.73 | $116.00 | $115.54 | $115.93 | $108.91 | 298,782 |
| 2019-11-21 | $116.00 | $116.00 | $115.33 | $115.37 | $108.38 | 169,956 |
| 2019-11-20 | $116.05 | $116.31 | $115.37 | $115.90 | $108.88 | 161,891 |
| 2019-11-19 | $116.50 | $116.56 | $115.88 | $116.31 | $109.26 | 182,513 |
| 2019-11-18 | $116.30 | $116.50 | $116.13 | $116.33 | $109.28 | 175,493 |
| 2019-11-15 | $116.33 | $116.43 | $116.00 | $116.39 | $109.34 | 180,022 |
| 2019-11-14 | $115.54 | $116.00 | $115.54 | $115.82 | $108.80 | 174,740 |
| 2019-11-13 | $115.35 | $115.91 | $115.15 | $115.68 | $108.67 | 149,963 |
| 2019-11-12 | $116.01 | $116.23 | $115.61 | $115.75 | $108.74 | 168,697 |
| 2019-11-11 | $115.72 | $115.95 | $115.51 | $115.83 | $108.81 | 157,352 |
| 2019-11-08 | $115.75 | $116.25 | $115.20 | $116.25 | $109.21 | 138,779 |
| 2019-11-07 | $116.37 | $116.71 | $115.73 | $115.90 | $108.88 | 344,773 |
| 2019-11-06 | $115.91 | $116.00 | $115.28 | $115.63 | $108.62 | 269,100 |
| 2019-11-05 | $115.87 | $116.41 | $115.67 | $115.84 | $108.82 | 300,432 |
| 2019-11-04 | $115.60 | $115.69 | $115.18 | $115.69 | $108.68 | 214,796 |
| 2019-11-01 | $114.09 | $114.95 | $114.09 | $114.95 | $107.99 | 247,600 |
| 2019-10-31 | $113.89 | $113.97 | $112.70 | $113.43 | $106.56 | 161,647 |
| 2019-10-30 | $114.28 | $114.28 | $113.38 | $114.20 | $107.28 | 178,710 |
| 2019-10-29 | $113.79 | $114.49 | $113.68 | $114.20 | $107.28 | 154,092 |
| 2019-10-28 | $114.15 | $114.55 | $113.92 | $113.94 | $107.04 | 190,820 |
| 2019-10-25 | $113.40 | $114.03 | $113.30 | $113.69 | $106.80 | 168,395 |
| 2019-10-24 | $113.99 | $114.01 | $113.00 | $113.53 | $106.65 | 172,933 |
| 2019-10-23 | $113.15 | $113.72 | $112.97 | $113.72 | $106.83 | 456,506 |
| 2019-10-22 | $113.32 | $113.74 | $112.85 | $113.28 | $106.42 | 461,680 |
| 2019-10-21 | $113.20 | $113.40 | $113.03 | $113.26 | $106.40 | 154,093 |
| 2019-10-18 | $112.07 | $112.75 | $112.06 | $112.53 | $105.71 | 207,899 |
| 2019-10-17 | $112.38 | $112.70 | $112.04 | $112.36 | $105.55 | 166,581 |
| 2019-10-16 | $111.91 | $112.34 | $111.76 | $111.86 | $105.08 | 768,051 |
| 2019-10-15 | $111.46 | $112.31 | $111.32 | $111.98 | $105.20 | 250,905 |
| 2019-10-14 | $111.28 | $111.35 | $110.87 | $111.17 | $104.43 | 106,511 |
| 2019-10-11 | $111.10 | $112.36 | $111.10 | $111.52 | $104.76 | 197,695 |
| 2019-10-10 | $109.41 | $110.45 | $109.36 | $110.09 | $103.42 | 279,399 |
| 2019-10-09 | $109.39 | $109.84 | $109.00 | $109.39 | $102.76 | 203,812 |
| 2019-10-08 | $109.90 | $109.90 | $108.67 | $108.67 | $102.09 | 249,898 |
| 2019-10-07 | $110.76 | $111.42 | $110.39 | $110.59 | $103.89 | 182,305 |
| 2019-10-04 | $109.98 | $111.07 | $109.86 | $111.06 | $104.33 | 330,953 |
| 2019-10-03 | $109.12 | $109.80 | $108.00 | $109.76 | $103.11 | 293,665 |
| 2019-10-02 | $110.73 | $110.73 | $108.78 | $109.32 | $102.70 | 416,680 |
| 2019-10-01 | $113.34 | $113.55 | $111.19 | $111.21 | $104.47 | 365,871 |
| 2019-09-30 | $112.86 | $113.30 | $112.81 | $113.00 | $106.15 | 177,257 |
| 2019-09-27 | $113.22 | $113.50 | $112.17 | $112.73 | $105.90 | 203,059 |
| 2019-09-26 | $113.35 | $113.35 | $112.60 | $113.02 | $106.17 | 159,771 |
| 2019-09-25 | $112.48 | $113.46 | $112.34 | $113.36 | $106.49 | 160,488 |
| 2019-09-24 | $113.49 | $113.57 | $112.19 | $112.52 | $105.70 | 297,819 |
| 2019-09-23 | $112.56 | $113.49 | $112.54 | $113.18 | $106.32 | 223,291 |
| 2019-09-20 | $113.56 | $113.83 | $112.66 | $112.99 | $106.14 | 173,778 |
| 2019-09-19 | $114.04 | $114.12 | $113.31 | $113.37 | $106.50 | 314,833 |
| 2019-09-18 | $113.79 | $113.87 | $112.90 | $113.87 | $106.97 | 180,266 |
| 2019-09-17 | $113.67 | $113.96 | $113.30 | $113.88 | $106.98 | 149,225 |
| 2019-09-16 | $113.67 | $113.85 | $113.15 | $113.81 | $106.91 | 219,143 |
| 2019-09-13 | $114.41 | $114.76 | $114.11 | $114.13 | $106.77 | 342,417 |
| 2019-09-12 | $114.18 | $114.43 | $113.50 | $114.08 | $106.73 | 202,513 |
| 2019-09-11 | $113.05 | $113.98 | $112.41 | $113.94 | $106.59 | 316,130 |
| 2019-09-10 | $111.93 | $112.90 | $111.91 | $112.87 | $105.59 | 147,901 |
| 2019-09-09 | $111.46 | $112.16 | $111.45 | $112.16 | $104.93 | 138,604 |
| 2019-09-06 | $111.02 | $111.41 | $110.87 | $111.10 | $103.94 | 153,094 |
| 2019-09-05 | $110.50 | $111.23 | $110.30 | $110.82 | $103.68 | 183,981 |
| 2019-09-04 | $109.12 | $109.66 | $108.95 | $109.65 | $102.58 | 160,437 |
| 2019-09-03 | $107.95 | $108.33 | $107.34 | $108.26 | $101.28 | 256,840 |
| 2019-08-30 | $108.90 | $109.23 | $108.40 | $108.65 | $101.65 | 131,976 |
| 2019-08-29 | $107.88 | $108.55 | $107.66 | $108.31 | $101.33 | 180,425 |
| 2019-08-28 | $105.96 | $107.04 | $105.79 | $107.04 | $100.14 | 198,846 |
| 2019-08-27 | $107.42 | $107.49 | $106.05 | $106.16 | $99.32 | 163,238 |
| 2019-08-26 | $106.78 | $106.94 | $106.25 | $106.94 | $100.05 | 255,312 |
| 2019-08-23 | $108.27 | $108.85 | $105.61 | $106.04 | $99.20 | 281,029 |
| 2019-08-22 | $108.79 | $109.19 | $108.20 | $108.77 | $101.76 | 316,443 |
| 2019-08-21 | $108.51 | $108.94 | $108.22 | $108.49 | $101.50 | 177,926 |
| 2019-08-20 | $108.47 | $108.47 | $107.66 | $107.72 | $100.78 | 151,004 |
| 2019-08-19 | $108.32 | $108.98 | $108.32 | $108.58 | $101.58 | 168,838 |
| 2019-08-16 | $106.18 | $107.55 | $106.03 | $107.37 | $100.45 | 223,108 |
| 2019-08-15 | $106.12 | $106.26 | $105.14 | $105.74 | $98.92 | 320,863 |
| 2019-08-14 | $107.68 | $107.68 | $105.80 | $105.80 | $98.98 | 347,738 |
| 2019-08-13 | $107.79 | $109.98 | $107.54 | $109.16 | $102.12 | 191,506 |
| 2019-08-12 | $108.91 | $108.94 | $107.64 | $108.00 | $101.04 | 259,462 |
| 2019-08-09 | $110.03 | $110.06 | $108.96 | $109.42 | $102.37 | 178,337 |
| 2019-08-08 | $109.01 | $110.39 | $108.90 | $110.34 | $103.23 | 180,092 |
| 2019-08-07 | $107.14 | $108.70 | $106.37 | $108.44 | $101.45 | 235,092 |
| 2019-08-06 | $107.79 | $108.36 | $106.90 | $108.25 | $101.27 | 290,338 |
| 2019-08-05 | $108.60 | $108.61 | $106.47 | $107.29 | $100.37 | 357,839 |
| 2019-08-02 | $110.40 | $110.61 | $109.47 | $109.96 | $102.87 | 297,829 |
| 2019-08-01 | $112.35 | $113.01 | $110.52 | $110.90 | $103.75 | 353,619 |
| 2019-07-31 | $113.49 | $113.63 | $111.63 | $112.45 | $105.20 | 264,364 |
| 2019-07-30 | $112.82 | $113.58 | $112.69 | $113.55 | $106.23 | 252,348 |
| 2019-07-29 | $113.59 | $113.59 | $113.13 | $113.30 | $106.00 | 532,541 |
| 2019-07-26 | $113.20 | $113.60 | $112.88 | $113.52 | $106.20 | 127,938 |
| 2019-07-25 | $113.59 | $113.59 | $112.73 | $112.97 | $105.69 | 192,430 |
| 2019-07-24 | $112.69 | $113.79 | $112.69 | $113.77 | $106.44 | 165,647 |
| 2019-07-23 | $112.13 | $112.88 | $111.96 | $112.82 | $105.55 | 158,720 |
| 2019-07-22 | $112.03 | $112.07 | $111.57 | $111.75 | $104.55 | 175,989 |
| 2019-07-19 | $112.50 | $112.75 | $111.77 | $111.77 | $104.56 | 196,126 |
| 2019-07-18 | $111.61 | $112.39 | $111.09 | $112.34 | $105.10 | 162,921 |
| 2019-07-17 | $112.79 | $112.79 | $111.76 | $111.78 | $104.57 | 165,771 |
| 2019-07-16 | $112.90 | $113.22 | $112.72 | $112.92 | $105.64 | 161,341 |
| 2019-07-15 | $113.28 | $113.30 | $112.74 | $113.05 | $105.76 | 302,356 |
| 2019-07-12 | $112.62 | $113.34 | $112.57 | $113.28 | $105.98 | 189,861 |
| 2019-07-11 | $112.61 | $112.68 | $111.97 | $112.54 | $105.29 | 216,503 |
| 2019-07-10 | $112.81 | $112.94 | $112.25 | $112.42 | $105.17 | 151,101 |
| 2019-07-09 | $112.00 | $112.53 | $111.83 | $112.48 | $105.23 | 381,631 |
| 2019-07-08 | $112.69 | $112.98 | $112.26 | $112.46 | $105.21 | 193,366 |
| 2019-07-05 | $112.56 | $113.08 | $112.00 | $113.03 | $105.74 | 171,199 |
| 2019-07-03 | $112.26 | $113.08 | $112.26 | $113.05 | $105.76 | 247,604 |
| 2019-07-02 | $112.08 | $112.13 | $111.55 | $111.88 | $104.67 | 252,845 |
| 2019-07-01 | $112.41 | $112.82 | $111.43 | $112.03 | $104.81 | 300,904 |
| 2019-06-28 | $110.53 | $111.44 | $110.38 | $111.34 | $104.16 | 312,033 |
| 2019-06-27 | $109.70 | $110.30 | $109.59 | $110.24 | $103.13 | 199,375 |
| 2019-06-26 | $110.58 | $110.73 | $110.00 | $110.03 | $102.37 | 168,450 |
| 2019-06-25 | $111.05 | $111.05 | $110.36 | $110.36 | $102.68 | 181,616 |
| 2019-06-24 | $111.47 | $111.51 | $110.90 | $110.91 | $103.19 | 280,190 |
| 2019-06-21 | $111.57 | $111.65 | $111.03 | $111.36 | $103.61 | 221,031 |
| 2019-06-20 | $111.53 | $111.79 | $110.70 | $111.65 | $103.88 | 207,030 |
| 2019-06-19 | $110.33 | $110.90 | $110.21 | $110.71 | $103.01 | 158,076 |
| 2019-06-18 | $109.82 | $110.88 | $109.78 | $110.25 | $102.58 | 197,763 |
| 2019-06-17 | $109.65 | $109.77 | $109.28 | $109.37 | $101.76 | 216,069 |
| 2019-06-14 | $109.70 | $109.80 | $109.20 | $109.52 | $101.90 | 212,050 |
| 2019-06-13 | $109.37 | $109.83 | $109.24 | $109.73 | $102.09 | 199,063 |
| 2019-06-12 | $109.12 | $109.34 | $108.82 | $109.01 | $101.43 | 240,364 |
| 2019-06-11 | $109.86 | $110.03 | $108.90 | $109.14 | $101.55 | 200,781 |
| 2019-06-10 | $109.46 | $109.78 | $109.11 | $109.24 | $101.64 | 225,568 |
| 2019-06-07 | $108.93 | $109.51 | $108.78 | $108.93 | $101.35 | 202,873 |
| 2019-06-06 | $108.10 | $108.84 | $107.75 | $108.60 | $101.04 | 227,167 |
| 2019-06-05 | $107.68 | $108.06 | $106.74 | $108.01 | $100.49 | 349,005 |
| 2019-06-04 | $105.82 | $107.30 | $105.81 | $107.28 | $99.82 | 252,925 |
| 2019-06-03 | $103.90 | $105.15 | $103.85 | $105.01 | $97.70 | 411,226 |
| 2019-05-31 | $103.95 | $104.26 | $103.58 | $103.83 | $96.61 | 454,903 |
| 2019-05-30 | $105.26 | $105.87 | $104.58 | $104.96 | $97.66 | 230,616 |
| 2019-05-29 | $105.26 | $105.39 | $104.45 | $105.01 | $97.70 | 406,493 |
| 2019-05-28 | $107.17 | $107.29 | $105.78 | $105.81 | $98.45 | 326,763 |
| 2019-05-24 | $107.22 | $107.42 | $106.73 | $106.96 | $99.52 | 169,161 |
| 2019-05-23 | $107.13 | $107.13 | $106.21 | $106.76 | $99.33 | 329,023 |
| 2019-05-22 | $108.28 | $108.39 | $107.83 | $108.11 | $100.59 | 182,457 |
| 2019-05-21 | $107.96 | $108.82 | $107.96 | $108.66 | $101.10 | 144,319 |
| 2019-05-20 | $107.56 | $108.05 | $107.17 | $107.50 | $100.02 | 220,961 |
| 2019-05-17 | $108.09 | $109.10 | $108.00 | $108.17 | $100.64 | 190,969 |
| 2019-05-16 | $108.28 | $109.34 | $108.28 | $108.82 | $101.25 | 204,248 |
| 2019-05-15 | $107.28 | $108.38 | $107.14 | $108.08 | $100.56 | 239,519 |
| 2019-05-14 | $107.24 | $108.47 | $107.19 | $107.92 | $100.41 | 230,423 |
| 2019-05-13 | $107.96 | $107.96 | $106.49 | $106.97 | $99.53 | 387,451 |
| 2019-05-10 | $108.73 | $109.91 | $107.54 | $109.65 | $102.02 | 279,833 |
| 2019-05-09 | $108.51 | $109.33 | $107.86 | $109.14 | $101.55 | 503,715 |
| 2019-05-08 | $109.48 | $110.04 | $109.17 | $109.32 | $101.71 | 322,331 |
| 2019-05-07 | $110.28 | $110.85 | $108.95 | $109.64 | $102.01 | 258,419 |
| 2019-05-06 | $110.38 | $111.44 | $110.13 | $111.27 | $103.53 | 192,397 |
| 2019-05-03 | $111.24 | $111.92 | $111.24 | $111.83 | $104.05 | 233,742 |
| 2019-05-02 | $110.52 | $111.13 | $110.00 | $110.69 | $102.99 | 271,387 |
| 2019-05-01 | $112.00 | $112.03 | $110.74 | $110.76 | $103.05 | 254,940 |
| 2019-04-30 | $111.65 | $111.95 | $110.89 | $111.80 | $104.02 | 189,282 |
| 2019-04-29 | $111.68 | $111.92 | $111.55 | $111.60 | $103.83 | 181,155 |
| 2019-04-26 | $111.04 | $111.62 | $110.86 | $111.59 | $103.83 | 202,078 |
| 2019-04-25 | $111.46 | $111.46 | $110.47 | $111.03 | $103.30 | 334,517 |
| 2019-04-24 | $111.79 | $112.16 | $111.66 | $111.83 | $104.05 | 164,884 |
| 2019-04-23 | $110.97 | $111.86 | $110.71 | $111.80 | $104.02 | 242,174 |
| 2019-04-22 | $111.03 | $111.05 | $110.44 | $110.70 | $103.00 | 238,856 |
| 2019-04-18 | $111.27 | $111.42 | $110.82 | $111.19 | $103.45 | 317,878 |
| 2019-04-17 | $111.93 | $111.95 | $110.95 | $111.03 | $103.30 | 278,778 |
| 2019-04-16 | $111.70 | $111.81 | $111.27 | $111.49 | $103.73 | 225,860 |
| 2019-04-15 | $111.86 | $111.93 | $111.34 | $111.45 | $103.70 | 242,411 |
| 2019-04-12 | $111.52 | $111.87 | $111.16 | $111.87 | $104.09 | 379,714 |
| 2019-04-11 | $110.58 | $111.02 | $110.50 | $110.81 | $103.10 | 214,907 |
| 2019-04-10 | $109.92 | $110.51 | $109.76 | $110.51 | $102.82 | 229,284 |
| 2019-04-09 | $110.47 | $110.47 | $109.57 | $109.76 | $102.12 | 228,042 |
| 2019-04-08 | $110.65 | $110.81 | $110.39 | $110.81 | $103.10 | 196,042 |
| 2019-04-05 | $110.31 | $110.83 | $110.25 | $110.80 | $103.09 | 397,453 |
| 2019-04-04 | $109.54 | $110.07 | $109.51 | $110.06 | $102.40 | 379,063 |
| 2019-04-03 | $109.64 | $109.90 | $109.20 | $109.49 | $101.87 | 414,802 |
| 2019-04-02 | $109.35 | $109.38 | $108.84 | $109.09 | $101.50 | 685,245 |
| 2019-04-01 | $108.58 | $109.36 | $108.53 | $109.30 | $101.69 | 567,419 |
| 2019-03-29 | $107.94 | $108.30 | $107.46 | $107.88 | $100.37 | 277,055 |
| 2019-03-28 | $107.23 | $107.64 | $106.60 | $107.33 | $99.86 | 259,542 |
| 2019-03-27 | $107.78 | $108.10 | $106.99 | $107.53 | $99.56 | 229,613 |
| 2019-03-26 | $107.43 | $108.02 | $107.06 | $107.74 | $99.76 | 297,407 |
| 2019-03-25 | $106.71 | $107.38 | $106.23 | $106.79 | $98.88 | 342,045 |
| 2019-03-22 | $108.24 | $108.36 | $106.60 | $106.74 | $98.83 | 452,129 |
| 2019-03-21 | $107.15 | $109.06 | $107.15 | $108.81 | $100.75 | 362,581 |
| 2019-03-20 | $108.22 | $108.28 | $106.90 | $107.30 | $99.35 | 385,148 |
| 2019-03-19 | $109.21 | $109.32 | $107.98 | $108.26 | $100.24 | 391,099 |
| 2019-03-18 | $108.47 | $108.97 | $108.41 | $108.80 | $100.74 | 364,887 |
| 2019-03-15 | $108.08 | $108.74 | $108.03 | $108.34 | $100.31 | 324,652 |
| 2019-03-14 | $108.20 | $108.23 | $107.79 | $107.98 | $99.98 | 176,622 |
| 2019-03-13 | $108.06 | $108.58 | $108.04 | $108.20 | $100.18 | 276,248 |
| 2019-03-12 | $107.58 | $107.96 | $107.52 | $107.71 | $99.73 | 382,237 |
| 2019-03-11 | $106.29 | $107.40 | $106.29 | $107.39 | $99.43 | 346,637 |
| 2019-03-08 | $105.56 | $106.03 | $105.33 | $105.98 | $98.13 | 278,942 |
| 2019-03-07 | $107.00 | $107.00 | $105.94 | $106.24 | $98.37 | 705,577 |
| 2019-03-06 | $108.13 | $108.14 | $106.98 | $107.05 | $99.12 | 616,321 |
| 2019-03-05 | $108.58 | $108.60 | $108.02 | $108.22 | $100.20 | 342,648 |
| 2019-03-04 | $109.19 | $109.39 | $107.48 | $108.50 | $100.46 | 572,081 |
| 2019-03-01 | $109.21 | $109.45 | $108.35 | $108.95 | $100.88 | 399,117 |
| 2019-02-28 | $108.48 | $108.63 | $108.09 | $108.36 | $100.33 | 231,340 |
| 2019-02-27 | $108.32 | $108.71 | $108.12 | $108.56 | $100.52 | 257,944 |
| 2019-02-26 | $108.62 | $109.01 | $108.44 | $108.46 | $100.43 | 312,484 |
| 2019-02-25 | $109.63 | $109.67 | $108.71 | $108.79 | $100.73 | 397,784 |
| 2019-02-22 | $108.80 | $109.08 | $108.64 | $109.02 | $100.94 | 286,873 |
| 2019-02-21 | $108.71 | $108.79 | $108.10 | $108.50 | $100.46 | 276,570 |
| 2019-02-20 | $108.27 | $109.14 | $108.04 | $108.84 | $100.78 | 369,812 |
| 2019-02-19 | $107.62 | $108.49 | $107.51 | $108.26 | $100.24 | 316,596 |
| 2019-02-15 | $107.28 | $107.86 | $107.18 | $107.79 | $99.80 | 372,593 |
| 2019-02-14 | $106.50 | $107.18 | $106.18 | $106.73 | $98.82 | 203,278 |
| 2019-02-13 | $107.14 | $107.48 | $106.82 | $107.17 | $99.23 | 281,107 |
| 2019-02-12 | $106.29 | $107.05 | $106.16 | $106.80 | $98.89 | 276,834 |
| 2019-02-11 | $105.55 | $105.77 | $105.16 | $105.53 | $97.71 | 506,109 |
| 2019-02-08 | $104.87 | $105.32 | $104.33 | $105.31 | $97.51 | 350,930 |
| 2019-02-07 | $105.27 | $105.72 | $104.51 | $105.32 | $97.52 | 354,626 |
| 2019-02-06 | $105.68 | $105.94 | $105.51 | $105.74 | $97.91 | 308,999 |
| 2019-02-05 | $105.55 | $105.87 | $105.27 | $105.76 | $97.93 | 330,001 |
| 2019-02-04 | $104.94 | $105.47 | $104.42 | $105.47 | $97.66 | 321,830 |
| 2019-02-01 | $104.81 | $105.11 | $104.50 | $104.87 | $97.10 | 398,030 |
| 2019-01-31 | $103.83 | $104.75 | $103.66 | $104.63 | $96.88 | 1,009,475 |
| 2019-01-30 | $103.40 | $104.33 | $102.73 | $103.96 | $96.26 | 405,145 |
| 2019-01-29 | $103.07 | $103.25 | $102.70 | $103.05 | $95.42 | 223,700 |
| 2019-01-28 | $102.24 | $102.92 | $102.13 | $102.88 | $95.26 | 513,789 |
| 2019-01-25 | $102.81 | $103.35 | $102.81 | $103.05 | $95.42 | 450,022 |
| 2019-01-24 | $101.47 | $102.14 | $101.37 | $102.05 | $94.49 | 339,614 |
| 2019-01-23 | $101.85 | $102.16 | $100.69 | $101.57 | $94.05 | 518,127 |
| 2019-01-22 | $102.21 | $102.30 | $100.92 | $101.45 | $93.93 | 1,356,656 |
| 2019-01-18 | $101.99 | $102.97 | $101.93 | $102.78 | $95.17 | 398,203 |
| 2019-01-17 | $100.22 | $101.72 | $100.22 | $101.41 | $93.90 | 497,598 |
| 2019-01-16 | $100.13 | $100.84 | $100.13 | $100.52 | $93.07 | 858,261 |
| 2019-01-15 | $99.43 | $100.11 | $99.43 | $99.99 | $92.58 | 573,658 |
| 2019-01-14 | $99.27 | $99.75 | $98.98 | $99.29 | $91.93 | 540,150 |
| 2019-01-11 | $99.46 | $100.25 | $99.35 | $100.06 | $92.65 | 575,827 |
| 2019-01-10 | $98.62 | $99.93 | $98.49 | $99.91 | $92.51 | 316,194 |
| 2019-01-09 | $98.97 | $99.70 | $98.68 | $99.37 | $92.01 | 530,974 |
| 2019-01-08 | $98.51 | $98.65 | $97.57 | $98.58 | $91.28 | 365,142 |
| 2019-01-07 | $96.70 | $98.43 | $96.25 | $97.67 | $90.43 | 616,336 |
| 2019-01-04 | $95.13 | $96.97 | $95.00 | $96.67 | $89.51 | 470,200 |
| 2019-01-03 | $94.74 | $95.17 | $93.49 | $93.87 | $86.92 | 625,088 |
| 2019-01-02 | $94.08 | $95.60 | $93.64 | $95.23 | $88.18 | 742,305 |
| 2018-12-31 | $94.99 | $95.26 | $93.97 | $95.26 | $88.20 | 1,399,833 |
| 2018-12-28 | $94.98 | $95.64 | $94.10 | $94.44 | $87.44 | 1,468,207 |
| 2018-12-27 | $92.75 | $94.69 | $91.50 | $94.69 | $87.68 | 1,859,649 |
| 2018-12-26 | $90.76 | $93.91 | $89.59 | $93.88 | $86.93 | 1,350,399 |
| 2018-12-24 | $92.34 | $92.41 | $90.15 | $90.18 | $83.50 | 1,419,494 |
| 2018-12-21 | $95.57 | $96.86 | $93.39 | $93.69 | $85.99 | 1,066,375 |
| 2018-12-20 | $96.51 | $97.06 | $94.35 | $95.40 | $87.56 | 1,274,159 |
| 2018-12-19 | $98.49 | $99.60 | $96.42 | $96.78 | $88.83 | 1,345,489 |
| 2018-12-18 | $99.32 | $99.83 | $97.86 | $98.43 | $90.34 | 1,602,236 |
| 2018-12-17 | $100.31 | $100.74 | $98.07 | $98.54 | $90.44 | 1,009,454 |
| 2018-12-14 | $101.24 | $101.84 | $100.42 | $100.68 | $92.41 | 550,087 |
| 2018-12-13 | $102.90 | $103.29 | $101.58 | $101.92 | $93.55 | 390,940 |
| 2018-12-12 | $103.30 | $103.83 | $102.63 | $102.63 | $94.20 | 366,229 |
| 2018-12-11 | $103.65 | $103.87 | $101.66 | $102.14 | $93.75 | 728,506 |
| 2018-12-10 | $103.10 | $103.35 | $100.85 | $102.47 | $94.05 | 1,067,912 |
| 2018-12-07 | $104.97 | $105.70 | $102.74 | $103.11 | $94.64 | 617,237 |
| 2018-12-06 | $103.98 | $105.11 | $102.44 | $105.11 | $96.47 | 954,508 |
| 2018-12-04 | $108.40 | $108.61 | $105.26 | $105.44 | $96.78 | 605,215 |
| 2018-12-03 | $108.68 | $108.93 | $107.57 | $108.53 | $99.61 | 460,254 |
| 2018-11-30 | $106.96 | $107.63 | $106.83 | $107.52 | $98.69 | 219,890 |
| 2018-11-29 | $107.41 | $107.78 | $106.66 | $107.12 | $98.32 | 331,147 |
| 2018-11-28 | $106.50 | $107.74 | $105.53 | $107.74 | $98.89 | 252,431 |
| 2018-11-27 | $106.07 | $106.38 | $105.66 | $106.17 | $97.45 | 341,134 |
| 2018-11-26 | $105.87 | $106.44 | $105.70 | $106.44 | $97.70 | 282,624 |
| 2018-11-23 | $104.59 | $105.52 | $104.49 | $105.03 | $96.40 | 141,198 |
| 2018-11-21 | $105.00 | $106.01 | $104.82 | $105.22 | $96.58 | 298,806 |
| 2018-11-20 | $105.05 | $105.48 | $104.22 | $104.49 | $95.91 | 447,351 |
| 2018-11-19 | $107.30 | $107.68 | $106.01 | $106.31 | $97.58 | 295,567 |
| 2018-11-16 | $106.92 | $107.78 | $106.75 | $107.50 | $98.67 | 218,616 |
| 2018-11-15 | $105.96 | $107.49 | $105.37 | $107.24 | $98.43 | 816,900 |
| 2018-11-14 | $107.98 | $108.38 | $106.17 | $106.75 | $97.98 | 294,880 |
| 2018-11-13 | $107.44 | $108.31 | $106.99 | $107.32 | $98.50 | 234,114 |
| 2018-11-12 | $108.38 | $108.41 | $107.07 | $107.22 | $98.41 | 224,958 |
| 2018-11-09 | $108.70 | $108.95 | $107.80 | $108.44 | $99.53 | 179,343 |
| 2018-11-08 | $109.28 | $109.78 | $109.03 | $109.37 | $100.38 | 195,010 |
| 2018-11-07 | $108.98 | $109.67 | $108.14 | $109.58 | $100.58 | 206,016 |
| 2018-11-06 | $107.34 | $108.36 | $107.34 | $108.29 | $99.39 | 182,712 |
| 2018-11-05 | $106.63 | $107.61 | $106.32 | $107.40 | $98.58 | 461,405 |
| 2018-11-02 | $107.54 | $107.74 | $105.69 | $106.51 | $97.76 | 360,296 |
| 2018-11-01 | $105.29 | $106.94 | $105.29 | $106.83 | $98.05 | 547,433 |
| 2018-10-31 | $105.33 | $106.15 | $105.00 | $105.12 | $96.48 | 583,075 |
| 2018-10-30 | $102.64 | $104.49 | $102.64 | $104.38 | $95.80 | 531,800 |
| 2018-10-29 | $103.55 | $104.47 | $101.42 | $102.48 | $94.06 | 573,049 |
| 2018-10-26 | $102.88 | $103.71 | $101.37 | $102.53 | $94.11 | 470,837 |
| 2018-10-25 | $103.59 | $104.91 | $103.27 | $104.20 | $95.64 | 429,138 |
| 2018-10-24 | $105.79 | $106.01 | $103.04 | $103.12 | $94.65 | 447,321 |
| 2018-10-23 | $105.22 | $106.41 | $104.31 | $105.90 | $97.20 | 459,552 |
| 2018-10-22 | $107.74 | $107.81 | $106.62 | $106.65 | $97.89 | 180,838 |
| 2018-10-19 | $107.75 | $108.56 | $107.20 | $107.46 | $98.63 | 309,663 |
| 2018-10-18 | $108.23 | $108.84 | $107.06 | $107.43 | $98.60 | 236,786 |
| 2018-10-17 | $108.88 | $109.06 | $107.73 | $108.64 | $99.71 | 205,534 |
| 2018-10-16 | $107.84 | $109.04 | $107.23 | $108.96 | $100.01 | 341,740 |
| 2018-10-15 | $106.90 | $108.02 | $106.84 | $107.22 | $98.41 | 379,449 |
| 2018-10-12 | $107.81 | $107.81 | $105.55 | $106.80 | $98.03 | 1,059,097 |
| 2018-10-11 | $108.26 | $108.80 | $105.97 | $106.34 | $97.60 | 1,026,942 |
| 2018-10-10 | $111.32 | $111.35 | $108.68 | $108.75 | $99.82 | 575,334 |
| 2018-10-09 | $111.94 | $112.19 | $111.51 | $111.52 | $102.36 | 527,202 |
| 2018-10-08 | $111.59 | $112.34 | $111.37 | $112.21 | $102.99 | 141,551 |
| 2018-10-05 | $112.45 | $112.75 | $111.43 | $111.87 | $102.68 | 231,369 |
| 2018-10-04 | $112.80 | $112.92 | $111.91 | $112.42 | $103.18 | 386,644 |
| 2018-10-03 | $113.28 | $113.48 | $112.83 | $113.02 | $103.73 | 256,105 |
| 2018-10-02 | $112.88 | $113.37 | $112.53 | $112.79 | $103.52 | 287,934 |
| 2018-10-01 | $113.55 | $113.56 | $112.61 | $112.82 | $103.55 | 255,447 |
| 2018-09-28 | $112.46 | $113.32 | $112.32 | $113.07 | $103.78 | 169,024 |
| 2018-09-27 | $113.70 | $114.07 | $113.42 | $113.47 | $103.43 | 167,792 |
| 2018-09-26 | $114.51 | $114.59 | $113.56 | $113.59 | $103.54 | 160,005 |
| 2018-09-25 | $115.20 | $115.20 | $114.33 | $114.38 | $104.26 | 206,957 |
| 2018-09-24 | $115.97 | $115.97 | $114.83 | $114.95 | $104.78 | 182,114 |
| 2018-09-21 | $116.14 | $116.27 | $115.90 | $115.97 | $105.71 | 196,594 |
| 2018-09-20 | $115.46 | $115.87 | $115.31 | $115.75 | $105.51 | 250,611 |
| 2018-09-19 | $115.10 | $115.65 | $115.04 | $115.05 | $104.87 | 209,547 |
| 2018-09-18 | $114.71 | $115.26 | $114.47 | $115.15 | $104.96 | 155,219 |
| 2018-09-17 | $115.01 | $115.12 | $114.48 | $114.57 | $104.44 | 212,401 |
| 2018-09-14 | $114.54 | $115.05 | $114.30 | $115.00 | $104.83 | 355,971 |
| 2018-09-13 | $114.63 | $114.74 | $114.31 | $114.56 | $104.43 | 153,396 |
| 2018-09-12 | $113.94 | $114.33 | $113.69 | $114.16 | $104.06 | 207,836 |
| 2018-09-11 | $113.69 | $114.35 | $113.41 | $114.11 | $104.02 | 151,826 |
| 2018-09-10 | $114.03 | $114.31 | $113.83 | $113.88 | $103.81 | 135,494 |
| 2018-09-07 | $113.82 | $113.98 | $113.23 | $113.51 | $103.47 | 152,609 |
| 2018-09-06 | $114.72 | $115.02 | $114.01 | $114.16 | $104.06 | 173,189 |
| 2018-09-05 | $114.27 | $114.78 | $113.98 | $114.62 | $104.48 | 184,964 |
| 2018-09-04 | $114.44 | $114.56 | $113.97 | $114.36 | $104.24 | 171,190 |
| 2018-08-31 | $114.44 | $114.70 | $114.18 | $114.63 | $104.49 | 165,122 |
| 2018-08-30 | $115.20 | $115.27 | $114.34 | $114.53 | $104.40 | 552,074 |
| 2018-08-29 | $115.19 | $115.65 | $114.82 | $115.44 | $105.23 | 134,674 |
| 2018-08-28 | $115.34 | $115.43 | $114.76 | $115.07 | $104.89 | 113,130 |
| 2018-08-27 | $114.95 | $115.50 | $114.95 | $115.11 | $104.93 | 148,623 |
| 2018-08-24 | $114.42 | $114.61 | $114.16 | $114.56 | $104.43 | 140,597 |
| 2018-08-23 | $114.46 | $114.46 | $113.96 | $114.10 | $104.01 | 164,436 |
| 2018-08-22 | $114.74 | $114.87 | $114.48 | $114.52 | $104.39 | 154,776 |
| 2018-08-21 | $114.62 | $115.18 | $114.62 | $114.96 | $104.79 | 169,343 |
| 2018-08-20 | $114.02 | $114.53 | $113.97 | $114.46 | $104.34 | 184,231 |
| 2018-08-17 | $113.02 | $113.98 | $112.98 | $113.78 | $103.72 | 173,016 |
| 2018-08-16 | $112.72 | $113.44 | $112.72 | $113.12 | $103.11 | 250,539 |
| 2018-08-15 | $112.64 | $112.64 | $111.65 | $112.15 | $102.23 | 181,931 |
| 2018-08-14 | $112.71 | $113.52 | $112.71 | $113.30 | $103.28 | 154,167 |
| 2018-08-13 | $113.07 | $113.07 | $112.08 | $112.31 | $102.38 | 197,371 |
| 2018-08-10 | $113.17 | $113.43 | $112.81 | $113.00 | $103.00 | 156,643 |
| 2018-08-09 | $114.03 | $114.32 | $113.78 | $113.81 | $103.74 | 155,070 |
| 2018-08-08 | $114.05 | $114.07 | $113.65 | $113.95 | $103.87 | 493,866 |
| 2018-08-07 | $114.09 | $114.38 | $113.99 | $114.06 | $103.97 | 188,682 |
| 2018-08-06 | $113.93 | $114.16 | $113.61 | $114.01 | $103.93 | 497,662 |
| 2018-08-03 | $113.25 | $113.82 | $113.02 | $113.82 | $103.75 | 353,903 |
| 2018-08-02 | $112.32 | $113.37 | $112.15 | $113.30 | $103.28 | 225,575 |
| 2018-08-01 | $113.73 | $113.73 | $112.89 | $112.92 | $102.93 | 411,245 |
| 2018-07-31 | $113.63 | $114.14 | $113.52 | $114.00 | $103.92 | 164,636 |
| 2018-07-30 | $113.28 | $113.72 | $113.15 | $113.21 | $103.20 | 638,052 |
| 2018-07-27 | $113.61 | $113.90 | $112.91 | $113.20 | $103.19 | 136,781 |
| 2018-07-26 | $112.81 | $113.76 | $112.81 | $113.60 | $103.55 | 187,946 |
| 2018-07-25 | $112.22 | $112.76 | $111.71 | $112.67 | $102.70 | 228,410 |
| 2018-07-24 | $113.05 | $113.14 | $112.03 | $112.26 | $102.33 | 211,990 |
| 2018-07-23 | $112.63 | $112.91 | $112.32 | $112.71 | $102.74 | 147,369 |
| 2018-07-20 | $112.97 | $112.97 | $112.54 | $112.59 | $102.63 | 120,414 |
| 2018-07-19 | $112.91 | $113.42 | $112.61 | $113.15 | $103.14 | 138,472 |
| 2018-07-18 | $112.58 | $113.18 | $112.56 | $113.13 | $103.12 | 173,383 |
| 2018-07-17 | $112.15 | $112.87 | $112.11 | $112.73 | $102.76 | 160,592 |
| 2018-07-16 | $112.61 | $112.61 | $112.04 | $112.29 | $102.36 | 169,015 |
| 2018-07-13 | $112.45 | $112.86 | $112.41 | $112.50 | $102.55 | 132,885 |
| 2018-07-12 | $112.85 | $112.85 | $112.21 | $112.52 | $102.57 | 272,030 |
| 2018-07-11 | $112.72 | $112.87 | $112.11 | $112.23 | $102.30 | 179,480 |
| 2018-07-10 | $113.23 | $113.30 | $112.87 | $113.25 | $103.23 | 169,553 |
| 2018-07-09 | $112.49 | $113.10 | $112.42 | $113.01 | $103.01 | 334,896 |
| 2018-07-06 | $111.17 | $112.25 | $110.98 | $112.03 | $102.12 | 141,888 |
| 2018-07-05 | $110.97 | $111.29 | $110.47 | $111.29 | $101.45 | 146,077 |
| 2018-07-03 | $110.89 | $111.23 | $110.40 | $110.52 | $100.74 | 122,181 |
| 2018-07-02 | $109.78 | $110.50 | $109.55 | $110.48 | $100.71 | 368,983 |
| 2018-06-29 | $110.79 | $111.44 | $110.43 | $110.46 | $100.69 | 187,806 |
| 2018-06-28 | $109.92 | $110.57 | $109.44 | $110.34 | $100.58 | 405,133 |
| 2018-06-27 | $111.10 | $111.51 | $109.93 | $109.93 | $100.21 | 187,677 |
| 2018-06-26 | $110.96 | $111.16 | $110.59 | $110.85 | $101.04 | 209,562 |
| 2018-06-25 | $111.43 | $111.52 | $110.20 | $110.77 | $100.97 | 681,882 |
| 2018-06-22 | $112.26 | $112.35 | $111.72 | $111.75 | $101.87 | 257,057 |
| 2018-06-21 | $112.54 | $112.61 | $111.79 | $111.97 | $101.59 | 155,859 |
| 2018-06-20 | $112.57 | $112.69 | $112.14 | $112.57 | $102.13 | 172,196 |
| 2018-06-19 | $111.68 | $112.34 | $111.56 | $112.25 | $101.84 | 183,801 |
| 2018-06-18 | $111.88 | $112.69 | $111.79 | $112.63 | $102.19 | 147,604 |
| 2018-06-15 | $112.17 | $112.54 | $111.65 | $112.49 | $102.06 | 217,723 |
| 2018-06-14 | $112.66 | $112.86 | $112.32 | $112.56 | $102.12 | 167,304 |
| 2018-06-13 | $113.06 | $113.08 | $112.30 | $112.30 | $101.89 | 175,507 |
| 2018-06-12 | $112.87 | $113.17 | $112.63 | $112.93 | $102.46 | 293,251 |
| 2018-06-11 | $112.60 | $113.00 | $112.60 | $112.70 | $102.25 | 192,455 |
| 2018-06-08 | $111.90 | $112.58 | $111.75 | $112.58 | $102.14 | 208,328 |
| 2018-06-07 | $112.04 | $112.48 | $111.71 | $112.04 | $101.65 | 276,145 |
| 2018-06-06 | $111.46 | $111.95 | $111.08 | $111.95 | $101.57 | 421,169 |
| 2018-06-05 | $110.94 | $111.25 | $110.78 | $111.21 | $100.90 | 166,861 |
| 2018-06-04 | $111.00 | $111.30 | $110.69 | $110.97 | $100.68 | 174,053 |
| 2018-06-01 | $110.63 | $110.96 | $110.53 | $110.70 | $100.43 | 344,846 |
| 2018-05-31 | $110.92 | $110.92 | $109.65 | $109.92 | $99.73 | 182,030 |
| 2018-05-30 | $110.33 | $111.37 | $110.19 | $111.10 | $100.80 | 461,075 |
| 2018-05-29 | $110.40 | $110.74 | $109.39 | $109.78 | $99.60 | 264,874 |
| 2018-05-25 | $111.07 | $111.28 | $110.84 | $111.09 | $100.79 | 129,695 |
| 2018-05-24 | $111.18 | $111.50 | $110.62 | $111.45 | $101.12 | 232,333 |
| 2018-05-23 | $111.15 | $111.57 | $111.00 | $111.57 | $101.22 | 158,132 |
| 2018-05-22 | $111.94 | $112.17 | $111.40 | $111.49 | $101.15 | 162,014 |
| 2018-05-21 | $111.61 | $111.86 | $111.37 | $111.70 | $101.34 | 185,592 |
| 2018-05-18 | $111.34 | $111.42 | $110.96 | $111.05 | $100.75 | 233,859 |
| 2018-05-17 | $111.09 | $111.80 | $111.00 | $111.43 | $101.10 | 159,811 |
| 2018-05-16 | $110.58 | $111.38 | $110.58 | $111.16 | $100.85 | 263,002 |
| 2018-05-15 | $110.50 | $110.62 | $110.06 | $110.51 | $100.26 | 398,135 |
| 2018-05-14 | $111.00 | $111.24 | $110.60 | $110.82 | $100.54 | 465,920 |
| 2018-05-11 | $110.96 | $111.21 | $110.64 | $110.73 | $100.46 | 225,528 |
| 2018-05-10 | $110.63 | $111.25 | $110.24 | $111.08 | $100.78 | 283,646 |
| 2018-05-09 | $109.87 | $110.47 | $109.66 | $110.19 | $99.97 | 127,049 |
| 2018-05-08 | $109.62 | $109.73 | $108.94 | $109.52 | $99.36 | 127,658 |
| 2018-05-07 | $109.90 | $110.11 | $109.50 | $109.63 | $99.46 | 155,438 |
| 2018-05-04 | $107.94 | $109.97 | $107.73 | $109.63 | $99.46 | 397,658 |
| 2018-05-03 | $108.56 | $108.65 | $107.18 | $108.39 | $98.34 | 322,882 |
| 2018-05-02 | $109.48 | $109.84 | $108.75 | $108.88 | $98.78 | 172,518 |
| 2018-05-01 | $109.59 | $109.63 | $108.66 | $109.58 | $99.42 | 278,694 |
| 2018-04-30 | $111.14 | $111.45 | $109.86 | $109.88 | $99.69 | 165,183 |
| 2018-04-27 | $110.76 | $111.09 | $110.31 | $110.84 | $100.56 | 120,587 |
| 2018-04-26 | $110.61 | $111.08 | $110.10 | $110.80 | $100.53 | 202,494 |
| 2018-04-25 | $109.88 | $110.56 | $109.20 | $110.24 | $100.02 | 314,965 |
| 2018-04-24 | $111.46 | $111.61 | $109.32 | $109.97 | $99.77 | 231,608 |
| 2018-04-23 | $110.78 | $111.23 | $110.34 | $110.77 | $100.50 | 192,843 |
| 2018-04-20 | $111.35 | $111.49 | $110.20 | $110.59 | $100.34 | 194,756 |
| 2018-04-19 | $111.68 | $111.88 | $110.82 | $111.25 | $100.93 | 233,039 |
| 2018-04-18 | $111.83 | $112.41 | $111.75 | $111.77 | $101.41 | 190,239 |
| 2018-04-17 | $111.51 | $111.75 | $111.11 | $111.43 | $101.10 | 204,067 |
| 2018-04-16 | $110.43 | $111.16 | $110.03 | $110.90 | $100.62 | 190,623 |
| 2018-04-13 | $110.73 | $110.76 | $109.47 | $109.83 | $99.65 | 231,499 |
| 2018-04-12 | $110.19 | $110.51 | $109.82 | $110.12 | $99.91 | 230,816 |
| 2018-04-11 | $109.49 | $110.30 | $109.18 | $109.67 | $99.50 | 335,340 |
| 2018-04-10 | $109.74 | $110.44 | $109.49 | $110.12 | $99.91 | 331,173 |
| 2018-04-09 | $109.02 | $109.99 | $108.41 | $108.45 | $98.39 | 273,765 |
| 2018-04-06 | $109.76 | $110.31 | $107.56 | $108.37 | $98.32 | 211,264 |
| 2018-04-05 | $110.23 | $110.88 | $109.81 | $110.54 | $100.29 | 217,442 |
| 2018-04-04 | $106.99 | $109.82 | $106.91 | $109.68 | $99.51 | 182,567 |
| 2018-04-03 | $107.64 | $108.59 | $107.13 | $108.36 | $98.31 | 226,749 |
| 2018-04-02 | $109.25 | $109.38 | $106.14 | $107.12 | $97.19 | 500,662 |
| 2018-03-29 | $108.53 | $109.88 | $108.53 | $109.39 | $99.25 | 185,394 |
| 2018-03-28 | $108.41 | $108.85 | $107.71 | $108.03 | $98.01 | 241,372 |
| 2018-03-27 | $109.61 | $110.03 | $107.70 | $108.16 | $98.13 | 296,675 |
| 2018-03-26 | $108.21 | $109.38 | $107.41 | $109.25 | $99.12 | 679,639 |
| 2018-03-23 | $109.01 | $109.38 | $106.82 | $106.90 | $96.99 | 382,250 |
| 2018-03-22 | $110.71 | $111.10 | $108.97 | $109.03 | $98.92 | 308,535 |
| 2018-03-21 | $111.80 | $112.89 | $111.67 | $112.06 | $101.19 | 181,255 |
| 2018-03-20 | $111.95 | $112.32 | $111.53 | $111.74 | $100.90 | 234,579 |
| 2018-03-19 | $112.43 | $112.57 | $111.05 | $111.67 | $100.84 | 213,504 |
| 2018-03-16 | $112.28 | $113.14 | $112.28 | $112.81 | $101.87 | 151,715 |
| 2018-03-15 | $112.84 | $112.91 | $111.90 | $112.18 | $101.30 | 277,739 |
| 2018-03-14 | $113.81 | $113.92 | $112.45 | $112.64 | $101.71 | 278,625 |
| 2018-03-13 | $114.30 | $114.48 | $113.13 | $113.32 | $102.33 | 282,388 |
| 2018-03-12 | $114.10 | $114.34 | $113.57 | $113.76 | $102.73 | 181,539 |
| 2018-03-09 | $113.00 | $113.96 | $112.65 | $113.92 | $102.87 | 255,397 |
| 2018-03-08 | $112.44 | $112.51 | $111.71 | $112.36 | $101.46 | 313,687 |
| 2018-03-07 | $111.53 | $112.36 | $111.34 | $112.14 | $101.26 | 329,560 |
| 2018-03-06 | $112.07 | $112.48 | $111.40 | $112.38 | $101.48 | 199,081 |
| 2018-03-05 | $109.75 | $111.90 | $109.75 | $111.68 | $100.85 | 250,682 |
| 2018-03-02 | $108.72 | $110.31 | $108.30 | $110.14 | $99.46 | 325,038 |
| 2018-03-01 | $110.21 | $111.02 | $108.60 | $109.39 | $98.78 | 322,776 |
| 2018-02-28 | $111.89 | $111.99 | $110.23 | $110.23 | $99.54 | 185,175 |
| 2018-02-27 | $113.10 | $113.61 | $111.50 | $111.50 | $100.68 | 482,606 |
| 2018-02-26 | $112.85 | $113.09 | $112.00 | $113.04 | $102.07 | 221,784 |
| 2018-02-23 | $111.45 | $112.58 | $111.19 | $112.58 | $101.66 | 175,157 |
| 2018-02-22 | $111.37 | $112.09 | $110.59 | $110.79 | $100.04 | 292,006 |
| 2018-02-21 | $111.76 | $112.91 | $110.96 | $110.98 | $100.21 | 198,898 |
| 2018-02-20 | $111.98 | $112.47 | $111.26 | $111.59 | $100.77 | 217,503 |
| 2018-02-16 | $112.02 | $113.11 | $111.97 | $112.37 | $101.47 | 213,851 |
| 2018-02-15 | $112.08 | $112.36 | $110.85 | $112.36 | $101.46 | 239,701 |
| 2018-02-14 | $108.84 | $111.50 | $108.80 | $111.34 | $100.54 | 241,502 |
| 2018-02-13 | $108.78 | $109.64 | $108.41 | $109.40 | $98.79 | 576,893 |
| 2018-02-12 | $108.61 | $109.85 | $107.89 | $109.19 | $98.60 | 476,968 |
| 2018-02-09 | $107.80 | $108.74 | $104.80 | $108.01 | $97.53 | 935,362 |
| 2018-02-08 | $110.53 | $110.53 | $106.67 | $106.67 | $96.32 | 859,192 |
| 2018-02-07 | $110.39 | $111.86 | $110.04 | $110.35 | $99.65 | 705,977 |
| 2018-02-06 | $106.83 | $110.83 | $106.28 | $110.38 | $99.67 | 1,207,461 |
| 2018-02-05 | $112.09 | $113.19 | $108.97 | $108.97 | $98.40 | 685,476 |
| 2018-02-02 | $114.71 | $114.77 | $112.98 | $113.04 | $102.07 | 603,529 |
| 2018-02-01 | $115.24 | $115.99 | $114.91 | $115.51 | $104.31 | 209,881 |
| 2018-01-31 | $116.25 | $116.37 | $115.13 | $115.66 | $104.44 | 398,712 |
| 2018-01-30 | $116.08 | $116.50 | $115.58 | $115.76 | $104.53 | 323,590 |
| 2018-01-29 | $117.87 | $117.97 | $116.78 | $116.98 | $105.63 | 295,327 |
| 2018-01-26 | $117.34 | $117.82 | $117.09 | $117.78 | $106.36 | 222,052 |
| 2018-01-25 | $117.59 | $117.59 | $116.61 | $117.01 | $105.66 | 173,474 |
| 2018-01-24 | $117.47 | $117.79 | $116.70 | $117.18 | $105.81 | 264,639 |
| 2018-01-23 | $116.88 | $117.30 | $116.58 | $117.21 | $105.84 | 211,744 |
| 2018-01-22 | $116.13 | $116.94 | $116.05 | $116.94 | $105.60 | 264,671 |
| 2018-01-19 | $115.42 | $116.13 | $115.30 | $116.11 | $104.85 | 254,071 |
| 2018-01-18 | $115.50 | $115.68 | $115.03 | $115.19 | $104.02 | 415,908 |
| 2018-01-17 | $115.03 | $115.98 | $114.80 | $115.69 | $104.47 | 233,204 |
| 2018-01-16 | $115.99 | $116.10 | $114.37 | $114.54 | $103.43 | 397,036 |
| 2018-01-12 | $115.25 | $115.69 | $115.15 | $115.64 | $104.42 | 628,236 |
| 2018-01-11 | $114.02 | $115.04 | $114.02 | $115.00 | $103.84 | 319,839 |
| 2018-01-10 | $113.61 | $114.00 | $113.30 | $113.68 | $102.65 | 246,061 |
| 2018-01-09 | $114.09 | $114.26 | $113.72 | $113.80 | $102.76 | 223,433 |
| 2018-01-08 | $113.61 | $113.93 | $113.29 | $113.83 | $102.79 | 289,103 |
| 2018-01-05 | $113.33 | $113.50 | $112.96 | $113.43 | $102.43 | 346,209 |
| 2018-01-04 | $112.92 | $113.18 | $112.77 | $113.00 | $102.04 | 397,933 |
| 2018-01-03 | $112.41 | $112.65 | $112.27 | $112.57 | $101.65 | 359,127 |
| 2018-01-02 | $112.03 | $112.21 | $111.67 | $112.12 | $101.24 | 345,402 |
| 2017-12-29 | $112.37 | $112.38 | $111.50 | $111.57 | $100.75 | 208,794 |
| 2017-12-28 | $111.95 | $112.16 | $111.59 | $112.09 | $101.22 | 271,313 |
| 2017-12-27 | $111.99 | $111.99 | $111.57 | $111.69 | $100.86 | 187,719 |
| 2017-12-26 | $111.63 | $112.05 | $111.63 | $111.81 | $100.96 | 209,683 |
| 2017-12-22 | $111.52 | $111.67 | $111.37 | $111.62 | $100.79 | 184,784 |
| 2017-12-21 | $111.40 | $111.72 | $111.18 | $111.46 | $100.65 | 238,226 |
| 2017-12-20 | $112.22 | $112.25 | $111.46 | $111.68 | $100.24 | 216,246 |
| 2017-12-19 | $112.23 | $112.31 | $111.62 | $111.62 | $100.19 | 190,049 |
| 2017-12-18 | $111.68 | $112.12 | $111.68 | $112.02 | $100.55 | 224,408 |
| 2017-12-15 | $110.56 | $111.48 | $110.56 | $111.03 | $99.66 | 332,505 |
| 2017-12-14 | $110.91 | $110.91 | $110.01 | $110.02 | $98.75 | 308,003 |
| 2017-12-13 | $111.10 | $111.24 | $110.74 | $110.78 | $99.43 | 212,291 |
| 2017-12-12 | $111.20 | $111.29 | $110.90 | $110.91 | $99.55 | 196,943 |
| 2017-12-11 | $111.04 | $111.23 | $110.79 | $110.97 | $99.60 | 269,590 |
| 2017-12-08 | $110.46 | $110.95 | $110.15 | $110.95 | $99.59 | 154,933 |
| 2017-12-07 | $109.40 | $110.19 | $109.33 | $110.08 | $98.80 | 187,279 |
| 2017-12-06 | $109.56 | $109.83 | $109.44 | $109.45 | $98.24 | 215,507 |
| 2017-12-05 | $110.83 | $110.83 | $109.72 | $109.75 | $98.51 | 225,039 |
| 2017-12-04 | $111.05 | $111.50 | $110.60 | $110.60 | $99.27 | 308,649 |
| 2017-12-01 | $110.24 | $110.35 | $108.49 | $110.12 | $98.84 | 218,616 |
| 2017-11-30 | $109.96 | $110.76 | $109.72 | $110.13 | $98.85 | 163,897 |
| 2017-11-29 | $109.03 | $109.81 | $109.03 | $109.59 | $98.36 | 164,814 |
| 2017-11-28 | $107.79 | $108.93 | $107.70 | $108.91 | $97.75 | 192,085 |
| 2017-11-27 | $107.70 | $107.70 | $107.39 | $107.56 | $96.54 | 161,322 |
| 2017-11-24 | $107.82 | $107.91 | $107.63 | $107.70 | $96.67 | 65,164 |
| 2017-11-22 | $107.71 | $107.84 | $107.56 | $107.56 | $96.54 | 118,755 |
| 2017-11-21 | $107.66 | $107.76 | $107.53 | $107.61 | $96.59 | 178,404 |
| 2017-11-20 | $107.13 | $107.33 | $106.92 | $107.28 | $96.29 | 175,840 |
| 2017-11-17 | $106.54 | $107.16 | $106.54 | $107.03 | $96.07 | 451,012 |
| 2017-11-16 | $106.34 | $106.93 | $106.33 | $106.69 | $95.76 | 180,004 |
| 2017-11-15 | $106.03 | $106.35 | $105.47 | $106.00 | $95.14 | 191,830 |
| 2017-11-14 | $106.14 | $106.57 | $106.02 | $106.53 | $95.62 | 417,641 |
| 2017-11-13 | $105.90 | $106.55 | $105.76 | $106.49 | $95.58 | 173,265 |
| 2017-11-10 | $106.20 | $106.35 | $106.06 | $106.16 | $95.29 | 133,692 |
| 2017-11-09 | $106.01 | $106.52 | $105.70 | $106.30 | $95.41 | 415,784 |
| 2017-11-08 | $106.28 | $106.59 | $106.06 | $106.50 | $95.59 | 162,929 |
| 2017-11-07 | $106.78 | $107.07 | $106.22 | $106.40 | $95.50 | 293,154 |
| 2017-11-06 | $106.19 | $106.75 | $106.19 | $106.71 | $95.78 | 193,917 |
| 2017-11-03 | $106.00 | $106.26 | $105.93 | $106.16 | $95.29 | 168,685 |
| 2017-11-02 | $106.21 | $106.40 | $105.65 | $106.12 | $95.25 | 193,532 |
| 2017-11-01 | $107.11 | $107.31 | $106.50 | $106.57 | $95.65 | 207,981 |
| 2017-10-31 | $106.45 | $106.65 | $106.29 | $106.50 | $95.59 | 168,866 |
| 2017-10-30 | $106.46 | $106.59 | $106.07 | $106.15 | $95.28 | 187,780 |
| 2017-10-27 | $106.75 | $106.76 | $106.08 | $106.71 | $95.78 | 145,297 |
| 2017-10-26 | $106.90 | $107.15 | $106.71 | $106.92 | $95.97 | 270,375 |
| 2017-10-25 | $107.39 | $107.39 | $106.04 | $106.64 | $95.72 | 206,503 |
| 2017-10-24 | $107.55 | $107.77 | $107.47 | $107.61 | $96.59 | 137,452 |
| 2017-10-23 | $107.92 | $108.06 | $107.36 | $107.41 | $96.41 | 270,917 |
| 2017-10-20 | $107.50 | $107.75 | $107.38 | $107.75 | $96.71 | 174,010 |
| 2017-10-19 | $106.43 | $107.00 | $106.24 | $107.00 | $96.04 | 160,106 |
| 2017-10-18 | $107.01 | $107.06 | $106.73 | $106.92 | $95.97 | 147,717 |
| 2017-10-17 | $106.90 | $106.90 | $106.59 | $106.79 | $95.85 | 125,390 |
| 2017-10-16 | $106.93 | $107.04 | $106.71 | $106.91 | $95.96 | 174,655 |
| 2017-10-13 | $106.69 | $107.07 | $106.54 | $106.79 | $95.85 | 147,568 |
| 2017-10-12 | $106.28 | $106.52 | $106.10 | $106.41 | $95.51 | 264,972 |
| 2017-10-11 | $106.36 | $106.40 | $106.13 | $106.38 | $95.48 | 175,211 |
| 2017-10-10 | $106.48 | $106.65 | $106.26 | $106.39 | $95.49 | 923,638 |
| 2017-10-09 | $106.68 | $106.76 | $106.01 | $106.10 | $95.23 | 175,207 |
| 2017-10-06 | $106.65 | $106.79 | $106.44 | $106.58 | $95.66 | 170,177 |
| 2017-10-05 | $106.71 | $107.09 | $106.60 | $106.92 | $95.97 | 183,485 |
| 2017-10-04 | $106.23 | $106.60 | $106.14 | $106.58 | $95.66 | 206,836 |
| 2017-10-03 | $106.29 | $106.29 | $105.85 | $106.23 | $95.35 | 297,071 |
| 2017-10-02 | $105.65 | $106.14 | $105.43 | $106.14 | $95.27 | 229,640 |
| 2017-09-29 | $105.35 | $105.71 | $105.28 | $105.64 | $94.82 | 151,784 |
| 2017-09-28 | $105.13 | $105.34 | $104.77 | $105.34 | $94.55 | 145,342 |
| 2017-09-27 | $105.32 | $105.44 | $104.65 | $105.26 | $94.48 | 191,217 |
| 2017-09-26 | $104.86 | $105.11 | $104.80 | $104.92 | $94.17 | 176,251 |
| 2017-09-25 | $104.38 | $104.77 | $104.16 | $104.73 | $94.00 | 433,080 |
| 2017-09-22 | $104.23 | $104.51 | $104.15 | $104.46 | $93.76 | 233,951 |
| 2017-09-21 | $104.51 | $104.56 | $104.27 | $104.27 | $93.59 | 126,747 |
| 2017-09-20 | $104.59 | $104.59 | $104.20 | $104.54 | $93.83 | 143,976 |
| 2017-09-19 | $105.13 | $105.13 | $104.78 | $105.02 | $93.83 | 156,200 |
| 2017-09-18 | $104.95 | $105.18 | $104.78 | $104.99 | $93.80 | 153,054 |
| 2017-09-15 | $104.36 | $104.83 | $104.32 | $104.79 | $93.62 | 150,810 |
| 2017-09-14 | $104.32 | $104.45 | $104.12 | $104.45 | $93.32 | 329,116 |
| 2017-09-13 | $104.43 | $104.50 | $104.27 | $104.45 | $93.32 | 126,889 |
| 2017-09-12 | $104.19 | $104.59 | $104.15 | $104.56 | $93.42 | 139,161 |
| 2017-09-11 | $103.32 | $104.15 | $103.32 | $103.99 | $92.91 | 137,070 |
| 2017-09-08 | $102.34 | $102.93 | $102.22 | $102.72 | $91.77 | 182,115 |
| 2017-09-07 | $102.99 | $103.12 | $102.21 | $102.46 | $91.54 | 138,910 |
| 2017-09-06 | $102.96 | $103.10 | $102.74 | $102.94 | $91.97 | 155,016 |
| 2017-09-05 | $103.86 | $103.90 | $102.39 | $102.74 | $91.79 | 488,353 |
| 2017-09-01 | $103.60 | $104.08 | $103.60 | $103.97 | $92.89 | 212,069 |
| 2017-08-31 | $103.13 | $103.44 | $103.11 | $103.31 | $92.30 | 142,842 |
| 2017-08-30 | $102.43 | $102.88 | $102.28 | $102.75 | $91.80 | 139,389 |
| 2017-08-29 | $102.28 | $102.55 | $102.03 | $102.49 | $91.57 | 270,939 |
| 2017-08-28 | $103.25 | $103.33 | $102.62 | $102.89 | $91.93 | 278,178 |
| 2017-08-25 | $102.90 | $103.29 | $102.90 | $103.03 | $92.05 | 141,205 |
| 2017-08-24 | $102.90 | $103.05 | $102.53 | $102.55 | $91.62 | 164,380 |
| 2017-08-23 | $102.16 | $102.82 | $102.16 | $102.59 | $91.66 | 177,911 |
| 2017-08-22 | $102.01 | $102.74 | $102.01 | $102.64 | $91.70 | 149,044 |
| 2017-08-21 | $101.76 | $101.90 | $101.45 | $101.81 | $90.96 | 217,845 |
| 2017-08-18 | $101.80 | $102.32 | $101.50 | $101.79 | $90.94 | 274,818 |
| 2017-08-17 | $103.46 | $103.69 | $102.05 | $102.06 | $91.18 | 216,681 |
| 2017-08-16 | $103.77 | $104.00 | $103.60 | $103.77 | $92.71 | 174,057 |
| 2017-08-15 | $103.89 | $103.89 | $103.37 | $103.45 | $92.43 | 191,102 |
| 2017-08-14 | $103.40 | $104.04 | $103.40 | $103.75 | $92.69 | 214,820 |
| 2017-08-11 | $102.64 | $103.12 | $102.55 | $102.77 | $91.82 | 177,793 |
| 2017-08-10 | $103.88 | $103.95 | $102.79 | $102.81 | $91.85 | 210,940 |
| 2017-08-09 | $104.21 | $104.29 | $103.87 | $104.18 | $93.08 | 323,112 |
| 2017-08-08 | $104.75 | $105.34 | $104.39 | $104.54 | $93.40 | 190,762 |
| 2017-08-07 | $104.79 | $104.93 | $104.62 | $104.83 | $93.66 | 169,062 |
| 2017-08-04 | $104.78 | $104.80 | $104.50 | $104.59 | $93.45 | 142,564 |
| 2017-08-03 | $104.72 | $104.98 | $104.44 | $104.57 | $93.43 | 179,157 |
| 2017-08-02 | $104.97 | $105.00 | $104.38 | $104.79 | $93.62 | 346,457 |
| 2017-08-01 | $104.96 | $104.99 | $104.53 | $104.99 | $93.80 | 192,121 |
| 2017-07-31 | $104.79 | $104.88 | $104.41 | $104.61 | $93.46 | 279,930 |
| 2017-07-28 | $104.43 | $104.63 | $104.21 | $104.52 | $93.38 | 116,806 |
| 2017-07-27 | $105.04 | $105.04 | $104.22 | $104.75 | $93.59 | 194,697 |
| 2017-07-26 | $105.34 | $105.34 | $104.79 | $104.91 | $93.73 | 147,105 |
| 2017-07-25 | $105.12 | $105.54 | $104.96 | $105.29 | $94.07 | 186,045 |
| 2017-07-24 | $104.84 | $104.89 | $104.68 | $104.78 | $93.61 | 170,040 |
| 2017-07-21 | $104.59 | $104.89 | $104.46 | $104.85 | $93.68 | 160,669 |
| 2017-07-20 | $105.10 | $105.14 | $104.70 | $104.86 | $93.69 | 357,981 |
| 2017-07-19 | $104.46 | $104.98 | $104.46 | $104.95 | $93.77 | 164,327 |
| 2017-07-18 | $104.38 | $104.38 | $103.95 | $104.31 | $93.19 | 197,234 |
| 2017-07-17 | $104.37 | $104.78 | $104.14 | $104.65 | $93.50 | 184,159 |
| 2017-07-14 | $103.89 | $104.47 | $103.85 | $104.26 | $93.15 | 266,009 |
| 2017-07-13 | $103.69 | $103.93 | $103.49 | $103.84 | $92.77 | 387,053 |
| 2017-07-12 | $103.50 | $103.86 | $103.50 | $103.62 | $92.58 | 388,171 |
| 2017-07-11 | $103.14 | $103.18 | $102.50 | $103.02 | $92.04 | 144,115 |
| 2017-07-10 | $102.90 | $103.36 | $102.60 | $103.14 | $92.15 | 211,255 |
| 2017-07-07 | $102.52 | $103.15 | $102.41 | $103.01 | $92.03 | 347,003 |
| 2017-07-06 | $102.91 | $103.06 | $102.13 | $102.26 | $91.36 | 194,550 |
| 2017-07-05 | $103.44 | $103.67 | $102.99 | $103.25 | $92.25 | 237,307 |
| 2017-07-03 | $103.23 | $103.81 | $103.23 | $103.48 | $92.45 | 126,316 |
| 2017-06-30 | $103.00 | $103.27 | $102.69 | $102.87 | $91.91 | 383,457 |
| 2017-06-29 | $103.54 | $103.63 | $102.09 | $102.70 | $91.76 | 180,031 |
| 2017-06-28 | $102.97 | $103.60 | $102.97 | $103.32 | $92.31 | 1,630,598 |
| 2017-06-27 | $103.12 | $103.34 | $102.47 | $102.47 | $91.55 | 174,013 |
| 2017-06-26 | $103.00 | $103.36 | $102.86 | $103.11 | $92.12 | 174,555 |
| 2017-06-23 | $102.56 | $102.82 | $102.32 | $102.70 | $91.76 | 130,912 |
| 2017-06-22 | $102.56 | $102.73 | $102.24 | $102.40 | $91.49 | 156,146 |
| 2017-06-21 | $103.17 | $103.21 | $102.31 | $102.57 | $91.64 | 901,885 |
| 2017-06-20 | $104.16 | $104.18 | $103.35 | $103.40 | $91.97 | 601,799 |
| 2017-06-19 | $104.24 | $104.42 | $104.07 | $104.31 | $92.78 | 156,447 |
| 2017-06-16 | $103.72 | $103.78 | $103.36 | $103.78 | $92.30 | 171,264 |
| 2017-06-15 | $103.33 | $103.72 | $103.11 | $103.61 | $92.15 | 168,893 |
| 2017-06-14 | $104.44 | $104.44 | $103.65 | $103.98 | $92.48 | 148,450 |
| 2017-06-13 | $103.85 | $104.37 | $103.71 | $104.37 | $92.83 | 127,917 |
| 2017-06-12 | $103.44 | $103.81 | $103.29 | $103.63 | $92.17 | 175,864 |
| 2017-06-09 | $103.17 | $103.76 | $102.93 | $103.44 | $92.00 | 171,736 |
| 2017-06-08 | $102.80 | $103.26 | $102.57 | $103.00 | $91.61 | 168,286 |
| 2017-06-07 | $102.92 | $103.06 | $102.56 | $102.75 | $91.39 | 226,857 |
| 2017-06-06 | $102.72 | $102.99 | $102.47 | $102.74 | $91.38 | 213,571 |
| 2017-06-05 | $103.39 | $103.44 | $103.04 | $103.05 | $91.66 | 298,864 |
| 2017-06-02 | $103.66 | $103.66 | $103.18 | $103.47 | $92.03 | 317,030 |
| 2017-06-01 | $102.69 | $103.61 | $102.46 | $103.59 | $92.14 | 329,620 |
| 2017-05-31 | $102.45 | $102.50 | $101.63 | $102.41 | $91.09 | 165,734 |
| 2017-05-30 | $102.29 | $102.45 | $102.02 | $102.26 | $90.95 | 160,886 |
| 2017-05-26 | $102.42 | $102.52 | $102.26 | $102.47 | $91.14 | 135,078 |
| 2017-05-25 | $102.31 | $102.79 | $102.28 | $102.51 | $91.18 | 164,205 |
| 2017-05-24 | $101.75 | $102.00 | $101.70 | $101.97 | $90.69 | 153,340 |
| 2017-05-23 | $101.78 | $101.87 | $101.34 | $101.73 | $90.48 | 191,206 |
| 2017-05-22 | $101.27 | $101.65 | $101.23 | $101.57 | $90.34 | 156,418 |
| 2017-05-19 | $100.34 | $101.33 | $100.32 | $100.97 | $89.81 | 476,944 |
| 2017-05-18 | $99.99 | $100.64 | $99.64 | $100.20 | $89.12 | 326,333 |
| 2017-05-17 | $101.02 | $101.30 | $100.13 | $100.21 | $89.13 | 248,264 |
| 2017-05-16 | $102.38 | $102.43 | $101.80 | $102.00 | $90.72 | 228,601 |
| 2017-05-15 | $101.76 | $102.43 | $101.76 | $102.24 | $90.93 | 163,625 |
| 2017-05-12 | $101.87 | $101.97 | $101.37 | $101.44 | $90.22 | 411,022 |
| 2017-05-11 | $102.25 | $102.25 | $101.42 | $102.02 | $90.74 | 161,769 |
| 2017-05-10 | $102.12 | $102.70 | $102.03 | $102.65 | $91.30 | 171,919 |
| 2017-05-09 | $102.40 | $102.50 | $102.00 | $102.12 | $90.83 | 220,228 |
| 2017-05-08 | $102.43 | $102.59 | $102.05 | $102.26 | $90.95 | 197,585 |
| 2017-05-05 | $101.90 | $102.38 | $101.77 | $102.38 | $91.06 | 303,289 |
| 2017-05-04 | $101.79 | $101.95 | $101.21 | $101.64 | $90.40 | 238,884 |
| 2017-05-03 | $101.64 | $101.86 | $101.34 | $101.64 | $90.40 | 251,608 |
| 2017-05-02 | $102.27 | $102.35 | $101.78 | $102.03 | $90.75 | 312,005 |
| 2017-05-01 | $102.55 | $102.59 | $102.00 | $102.23 | $90.93 | 374,898 |
| 2017-04-28 | $103.09 | $103.11 | $102.25 | $102.32 | $91.01 | 189,468 |
| 2017-04-27 | $103.03 | $103.13 | $102.50 | $102.96 | $91.58 | 188,857 |
| 2017-04-26 | $102.87 | $103.37 | $102.70 | $102.89 | $91.51 | 333,389 |
| 2017-04-25 | $102.93 | $103.17 | $102.62 | $103.00 | $91.61 | 307,924 |
| 2017-04-24 | $102.45 | $102.67 | $102.20 | $102.50 | $91.17 | 369,025 |
| 2017-04-21 | $101.59 | $101.68 | $101.12 | $101.31 | $90.11 | 222,796 |
| 2017-04-20 | $101.27 | $101.87 | $101.03 | $101.71 | $90.46 | 341,606 |
| 2017-04-19 | $101.23 | $101.44 | $100.69 | $100.85 | $89.70 | 214,573 |
| 2017-04-18 | $100.78 | $101.06 | $100.41 | $100.88 | $89.73 | 280,021 |
| 2017-04-17 | $100.50 | $101.17 | $100.29 | $101.17 | $89.98 | 195,318 |
| 2017-04-13 | $100.80 | $101.04 | $100.14 | $100.17 | $89.09 | 263,643 |
| 2017-04-12 | $101.69 | $101.69 | $100.79 | $100.92 | $89.76 | 215,774 |
| 2017-04-11 | $101.46 | $101.80 | $100.85 | $101.80 | $90.54 | 203,077 |
| 2017-04-10 | $101.42 | $101.97 | $101.20 | $101.59 | $90.36 | 200,025 |
| 2017-04-07 | $101.37 | $101.66 | $101.08 | $101.35 | $90.14 | 176,923 |
| 2017-04-06 | $100.99 | $101.72 | $100.70 | $101.51 | $90.29 | 211,183 |
| 2017-04-05 | $101.79 | $102.28 | $100.80 | $100.92 | $89.76 | 215,930 |
| 2017-04-04 | $101.33 | $101.50 | $101.15 | $101.38 | $90.17 | 344,372 |
| 2017-04-03 | $102.05 | $102.15 | $100.80 | $101.45 | $90.23 | 611,906 |
| 2017-03-31 | $101.92 | $102.26 | $101.77 | $101.92 | $90.65 | 294,407 |
| 2017-03-30 | $101.56 | $102.07 | $101.38 | $101.97 | $90.69 | 249,890 |
| 2017-03-29 | $101.19 | $101.62 | $100.91 | $101.56 | $90.33 | 297,871 |
| 2017-03-28 | $100.18 | $101.46 | $100.10 | $101.23 | $90.04 | 189,905 |
| 2017-03-27 | $99.65 | $100.50 | $99.27 | $100.33 | $89.24 | 316,605 |
| 2017-03-24 | $100.93 | $101.16 | $100.15 | $100.56 | $89.44 | 245,719 |
| 2017-03-23 | $100.89 | $101.71 | $100.78 | $100.99 | $89.42 | 229,769 |
| 2017-03-22 | $100.56 | $101.10 | $100.24 | $100.95 | $89.39 | 214,489 |
| 2017-03-21 | $102.80 | $102.84 | $100.57 | $100.67 | $89.14 | 616,429 |
| 2017-03-20 | $102.68 | $102.71 | $102.24 | $102.41 | $90.68 | 173,981 |
| 2017-03-17 | $103.04 | $103.07 | $102.55 | $102.75 | $90.98 | 518,950 |
| 2017-03-16 | $103.12 | $103.14 | $102.63 | $102.78 | $91.01 | 227,813 |
| 2017-03-15 | $102.13 | $103.17 | $101.99 | $102.93 | $91.14 | 484,469 |
| 2017-03-14 | $101.88 | $101.88 | $101.24 | $101.74 | $90.09 | 182,768 |
| 2017-03-13 | $102.06 | $102.33 | $101.95 | $102.22 | $90.51 | 251,968 |
| 2017-03-10 | $102.16 | $102.38 | $101.47 | $102.04 | $90.35 | 227,723 |
| 2017-03-09 | $101.77 | $102.04 | $101.09 | $101.52 | $89.89 | 699,108 |
| 2017-03-08 | $102.22 | $102.43 | $101.66 | $101.72 | $90.07 | 235,662 |
| 2017-03-07 | $102.39 | $102.43 | $101.99 | $102.08 | $90.39 | 388,388 |
| 2017-03-06 | $102.66 | $102.75 | $102.18 | $102.52 | $90.78 | 481,668 |
| 2017-03-03 | $103.16 | $103.32 | $102.74 | $103.09 | $91.28 | 277,131 |
| 2017-03-02 | $103.99 | $103.99 | $103.06 | $103.11 | $91.30 | 320,900 |
| 2017-03-01 | $103.61 | $104.31 | $103.49 | $104.04 | $92.12 | 327,774 |
| 2017-02-28 | $102.75 | $103.11 | $102.44 | $102.63 | $90.87 | 248,314 |
| 2017-02-27 | $102.74 | $103.12 | $102.55 | $102.96 | $91.17 | 259,685 |
| 2017-02-24 | $101.96 | $102.73 | $101.88 | $102.73 | $90.96 | 405,574 |
| 2017-02-23 | $103.10 | $103.21 | $102.29 | $102.52 | $90.78 | 297,095 |
| 2017-02-22 | $102.89 | $103.00 | $102.50 | $102.76 | $90.99 | 250,120 |
| 2017-02-21 | $102.48 | $103.09 | $102.44 | $103.03 | $91.23 | 312,291 |
| 2017-02-17 | $101.98 | $102.34 | $101.70 | $102.34 | $90.62 | 210,006 |
| 2017-02-16 | $102.47 | $102.78 | $102.01 | $102.30 | $90.58 | 265,162 |
| 2017-02-15 | $101.93 | $102.51 | $101.82 | $102.38 | $90.65 | 223,793 |
| 2017-02-14 | $101.57 | $102.05 | $101.40 | $102.00 | $90.32 | 440,572 |
| 2017-02-13 | $101.59 | $101.95 | $101.55 | $101.73 | $90.08 | 289,671 |
| 2017-02-10 | $101.00 | $101.34 | $100.82 | $101.24 | $89.64 | 237,636 |
| 2017-02-09 | $100.10 | $100.72 | $100.02 | $100.56 | $89.04 | 306,216 |
| 2017-02-08 | $99.57 | $100.00 | $99.28 | $99.99 | $88.54 | 327,430 |
| 2017-02-07 | $100.04 | $100.25 | $99.59 | $99.75 | $88.32 | 314,267 |
| 2017-02-06 | $100.04 | $100.38 | $99.84 | $99.95 | $88.50 | 403,699 |
| 2017-02-03 | $100.09 | $100.47 | $99.84 | $100.40 | $88.90 | 322,289 |
| 2017-02-02 | $99.15 | $99.65 | $98.86 | $99.46 | $88.07 | 284,480 |
| 2017-02-01 | $99.73 | $99.88 | $98.82 | $99.25 | $87.88 | 423,946 |
| 2017-01-31 | $98.75 | $99.31 | $98.35 | $99.30 | $87.92 | 399,423 |
| 2017-01-30 | $98.99 | $99.00 | $98.10 | $98.89 | $87.56 | 413,007 |
| 2017-01-27 | $100.01 | $100.01 | $99.32 | $99.47 | $88.08 | 375,613 |
| 2017-01-26 | $100.17 | $100.34 | $99.72 | $99.87 | $88.43 | 288,021 |
| 2017-01-25 | $99.82 | $100.23 | $99.77 | $100.19 | $88.71 | 576,240 |
| 2017-01-24 | $98.42 | $99.51 | $98.28 | $99.38 | $88.00 | 360,147 |
| 2017-01-23 | $98.16 | $98.25 | $97.60 | $98.01 | $86.78 | 300,448 |
| 2017-01-20 | $98.15 | $98.56 | $97.86 | $98.25 | $87.00 | 299,337 |
| 2017-01-19 | $98.55 | $98.70 | $97.59 | $97.84 | $86.63 | 319,934 |
| 2017-01-18 | $98.33 | $98.58 | $97.88 | $98.52 | $87.23 | 408,437 |
| 2017-01-17 | $98.39 | $98.68 | $97.94 | $98.17 | $86.92 | 323,416 |
| 2017-01-13 | $98.43 | $98.83 | $98.36 | $98.56 | $87.27 | 282,010 |
| 2017-01-12 | $98.53 | $98.55 | $97.48 | $98.34 | $87.07 | 536,327 |
| 2017-01-11 | $98.37 | $98.65 | $98.03 | $98.65 | $87.35 | 274,242 |
| 2017-01-10 | $98.35 | $98.72 | $98.15 | $98.31 | $87.05 | 325,598 |
| 2017-01-09 | $98.73 | $98.76 | $98.10 | $98.11 | $86.87 | 432,210 |
| 2017-01-06 | $98.84 | $99.14 | $98.53 | $98.89 | $87.56 | 305,539 |
| 2017-01-05 | $98.89 | $99.05 | $98.26 | $98.77 | $87.46 | 497,501 |
| 2017-01-04 | $98.34 | $99.30 | $98.31 | $99.26 | $87.89 | 1,030,642 |
| 2017-01-03 | $98.10 | $98.45 | $97.40 | $97.97 | $86.75 | 914,147 |
| 2016-12-30 | $97.68 | $97.77 | $96.89 | $97.19 | $86.06 | 371,527 |
| 2016-12-29 | $97.49 | $97.80 | $97.19 | $97.49 | $86.32 | 269,976 |
| 2016-12-28 | $98.64 | $98.84 | $97.32 | $97.39 | $86.23 | 306,689 |
| 2016-12-27 | $98.29 | $98.66 | $98.21 | $98.50 | $87.22 | 314,511 |
| 2016-12-23 | $98.07 | $98.22 | $97.98 | $98.19 | $86.94 | 317,230 |
| 2016-12-22 | $98.56 | $98.56 | $97.78 | $98.03 | $86.80 | 259,461 |
| 2016-12-21 | $99.28 | $99.42 | $99.11 | $99.12 | $87.22 | 403,549 |
| 2016-12-20 | $99.13 | $99.47 | $99.03 | $99.29 | $87.37 | 255,450 |
| 2016-12-19 | $98.71 | $99.06 | $98.40 | $98.80 | $86.94 | 405,780 |
| 2016-12-16 | $99.23 | $99.38 | $98.41 | $98.66 | $86.81 | 295,019 |
| 2016-12-15 | $98.88 | $99.61 | $98.50 | $99.08 | $87.18 | 323,556 |
| 2016-12-14 | $99.91 | $100.13 | $98.60 | $98.82 | $86.96 | 336,275 |
| 2016-12-13 | $100.20 | $100.30 | $99.59 | $100.03 | $88.02 | 459,308 |
| 2016-12-12 | $100.33 | $100.52 | $99.50 | $99.76 | $87.78 | 337,264 |
| 2016-12-09 | $100.24 | $100.33 | $99.77 | $100.25 | $88.21 | 344,558 |
| 2016-12-08 | $99.79 | $100.45 | $99.47 | $100.10 | $88.08 | 444,904 |
| 2016-12-07 | $98.27 | $99.69 | $98.27 | $99.56 | $87.61 | 333,580 |
| 2016-12-06 | $97.63 | $98.16 | $97.33 | $98.15 | $86.37 | 547,783 |
| 2016-12-05 | $97.16 | $97.54 | $97.06 | $97.47 | $85.77 | 441,068 |
| 2016-12-02 | $96.60 | $97.02 | $96.48 | $96.68 | $85.07 | 323,270 |
| 2016-12-01 | $97.12 | $97.24 | $96.33 | $96.47 | $84.89 | 702,070 |
| 2016-11-30 | $97.26 | $97.31 | $96.73 | $96.73 | $85.12 | 349,805 |
| 2016-11-29 | $96.63 | $96.90 | $96.40 | $96.60 | $85.00 | 340,686 |
| 2016-11-28 | $97.31 | $97.32 | $96.62 | $96.71 | $85.10 | 304,440 |
| 2016-11-25 | $97.27 | $97.39 | $97.14 | $97.36 | $85.67 | 181,626 |
| 2016-11-23 | $96.58 | $97.06 | $96.50 | $97.02 | $85.37 | 339,614 |
| 2016-11-22 | $96.62 | $96.83 | $96.33 | $96.75 | $85.13 | 770,279 |
| 2016-11-21 | $95.85 | $96.33 | $95.84 | $96.31 | $84.75 | 694,175 |
| 2016-11-18 | $95.76 | $95.78 | $95.35 | $95.57 | $84.10 | 267,740 |
| 2016-11-17 | $95.31 | $95.67 | $95.14 | $95.65 | $84.17 | 361,651 |
| 2016-11-16 | $95.32 | $95.36 | $94.75 | $95.03 | $83.62 | 282,601 |
| 2016-11-15 | $94.95 | $95.58 | $94.73 | $95.57 | $84.10 | 397,708 |
| 2016-11-14 | $94.17 | $94.96 | $94.00 | $94.88 | $83.49 | 528,575 |
| 2016-11-11 | $93.11 | $93.69 | $92.75 | $93.58 | $82.34 | 301,906 |
| 2016-11-10 | $93.38 | $94.15 | $92.75 | $93.42 | $82.20 | 363,193 |
| 2016-11-09 | $90.80 | $93.06 | $90.68 | $92.75 | $81.61 | 671,769 |
| 2016-11-08 | $91.11 | $91.95 | $90.85 | $91.72 | $80.71 | 191,183 |
| 2016-11-07 | $91.00 | $91.39 | $90.72 | $91.38 | $80.41 | 224,175 |
| 2016-11-04 | $89.71 | $90.26 | $89.43 | $89.50 | $78.75 | 450,697 |
| 2016-11-03 | $90.00 | $90.35 | $89.52 | $89.67 | $78.90 | 213,384 |
| 2016-11-02 | $90.46 | $90.65 | $89.68 | $89.79 | $79.01 | 356,280 |
| 2016-11-01 | $91.36 | $91.61 | $90.08 | $90.70 | $79.81 | 242,828 |
| 2016-10-31 | $91.16 | $91.49 | $91.07 | $91.31 | $80.35 | 193,459 |
| 2016-10-28 | $90.95 | $91.58 | $90.56 | $90.91 | $79.99 | 250,276 |
| 2016-10-27 | $91.89 | $91.89 | $90.83 | $90.86 | $79.95 | 160,485 |
| 2016-10-26 | $91.22 | $91.73 | $91.13 | $91.59 | $80.59 | 216,962 |
| 2016-10-25 | $91.81 | $91.90 | $91.30 | $91.53 | $80.54 | 242,342 |
| 2016-10-24 | $92.25 | $92.42 | $91.84 | $92.04 | $80.99 | 161,568 |
| 2016-10-21 | $91.45 | $91.81 | $91.10 | $91.75 | $80.73 | 167,153 |
| 2016-10-20 | $91.96 | $92.19 | $91.54 | $91.88 | $80.85 | 322,201 |
| 2016-10-19 | $91.72 | $92.24 | $91.43 | $92.08 | $81.02 | 433,760 |
| 2016-10-18 | $91.82 | $91.94 | $91.23 | $91.60 | $80.60 | 194,556 |
| 2016-10-17 | $91.26 | $91.51 | $90.94 | $90.98 | $80.06 | 173,529 |
| 2016-10-14 | $91.73 | $92.05 | $91.16 | $91.16 | $80.21 | 144,369 |
| 2016-10-13 | $91.17 | $91.56 | $90.36 | $91.27 | $80.31 | 187,377 |
| 2016-10-12 | $91.79 | $92.06 | $91.43 | $91.81 | $80.79 | 164,495 |
| 2016-10-11 | $92.66 | $92.77 | $91.20 | $91.54 | $80.55 | 248,126 |
| 2016-10-10 | $93.16 | $93.46 | $92.89 | $92.92 | $81.76 | 177,772 |
| 2016-10-07 | $93.19 | $93.40 | $92.15 | $92.55 | $81.44 | 157,176 |
| 2016-10-06 | $92.76 | $93.15 | $92.52 | $93.06 | $81.89 | 164,720 |
| 2016-10-05 | $92.82 | $93.33 | $92.82 | $93.05 | $81.88 | 237,693 |
| 2016-10-04 | $93.26 | $93.26 | $92.09 | $92.39 | $81.30 | 358,174 |
| 2016-10-03 | $93.32 | $93.41 | $92.85 | $93.07 | $81.90 | 468,640 |
| 2016-09-30 | $93.29 | $93.89 | $92.99 | $93.57 | $82.34 | 220,474 |
| 2016-09-29 | $93.52 | $93.84 | $92.50 | $92.79 | $81.65 | 269,768 |
| 2016-09-28 | $92.99 | $93.59 | $92.30 | $93.56 | $82.33 | 306,407 |
| 2016-09-27 | $92.43 | $92.87 | $92.25 | $92.80 | $81.66 | 258,975 |
| 2016-09-26 | $92.78 | $92.97 | $92.44 | $92.47 | $81.37 | 251,795 |
| 2016-09-23 | $93.45 | $93.72 | $93.14 | $93.14 | $81.96 | 181,790 |
| 2016-09-22 | $93.41 | $93.81 | $93.29 | $93.65 | $82.41 | 345,216 |
| 2016-09-21 | $91.86 | $92.95 | $91.74 | $92.90 | $81.75 | 233,157 |
| 2016-09-20 | $92.21 | $92.21 | $91.39 | $91.46 | $80.48 | 247,495 |
| 2016-09-19 | $92.43 | $92.82 | $92.00 | $92.26 | $80.75 | 162,527 |
| 2016-09-16 | $91.94 | $92.03 | $91.45 | $91.90 | $80.43 | 628,674 |
| 2016-09-15 | $91.31 | $92.41 | $91.16 | $92.26 | $80.75 | 185,472 |
| 2016-09-14 | $91.73 | $92.14 | $91.03 | $91.32 | $79.92 | 336,808 |
| 2016-09-13 | $92.56 | $92.56 | $91.24 | $91.66 | $80.22 | 442,205 |
| 2016-09-12 | $91.26 | $93.41 | $91.22 | $93.21 | $81.58 | 322,607 |
| 2016-09-09 | $93.85 | $93.85 | $91.79 | $91.82 | $80.36 | 529,103 |
| 2016-09-08 | $94.66 | $94.77 | $94.37 | $94.46 | $82.67 | 169,971 |
| 2016-09-07 | $94.43 | $94.88 | $94.30 | $94.88 | $83.04 | 505,191 |
| 2016-09-06 | $94.52 | $94.57 | $93.91 | $94.48 | $82.69 | 202,847 |
| 2016-09-02 | $94.08 | $94.34 | $93.94 | $94.30 | $82.53 | 237,506 |
| 2016-09-01 | $93.79 | $93.98 | $92.98 | $93.56 | $81.89 | 259,601 |
| 2016-08-31 | $93.85 | $93.88 | $93.16 | $93.67 | $81.98 | 264,568 |
| 2016-08-30 | $94.16 | $94.27 | $93.63 | $93.95 | $82.23 | 165,431 |
| 2016-08-29 | $93.54 | $94.24 | $93.54 | $94.09 | $82.35 | 244,759 |
| 2016-08-26 | $93.94 | $94.56 | $92.98 | $93.39 | $81.74 | 241,097 |
| 2016-08-25 | $93.42 | $94.04 | $93.42 | $93.72 | $82.03 | 210,226 |
| 2016-08-24 | $94.25 | $94.26 | $93.38 | $93.56 | $81.89 | 149,155 |
| 2016-08-23 | $94.31 | $94.59 | $94.30 | $94.31 | $82.54 | 282,714 |
| 2016-08-22 | $93.74 | $93.93 | $93.44 | $93.93 | $82.21 | 187,540 |
| 2016-08-19 | $93.71 | $94.00 | $93.42 | $93.93 | $82.21 | 171,809 |
| 2016-08-18 | $93.37 | $93.94 | $93.37 | $93.94 | $82.22 | 164,487 |
| 2016-08-17 | $93.27 | $93.36 | $92.64 | $93.27 | $81.63 | 210,257 |
| 2016-08-16 | $93.73 | $93.73 | $93.22 | $93.22 | $81.59 | 191,446 |
| 2016-08-15 | $93.44 | $94.05 | $93.44 | $93.84 | $82.13 | 226,905 |
| 2016-08-12 | $93.29 | $93.52 | $93.06 | $93.28 | $81.64 | 236,594 |
| 2016-08-11 | $93.06 | $93.44 | $92.94 | $93.37 | $81.72 | 176,793 |
| 2016-08-10 | $93.07 | $93.13 | $92.54 | $92.63 | $81.07 | 212,421 |
| 2016-08-09 | $93.11 | $93.23 | $92.76 | $92.91 | $81.32 | 199,705 |
| 2016-08-08 | $92.99 | $93.34 | $92.97 | $93.06 | $81.45 | 185,863 |
| 2016-08-05 | $92.59 | $92.92 | $92.42 | $92.86 | $81.27 | 356,961 |
| 2016-08-04 | $92.00 | $92.36 | $91.88 | $92.08 | $80.59 | 209,418 |
| 2016-08-03 | $91.37 | $91.99 | $91.12 | $91.99 | $80.51 | 225,440 |
| 2016-08-02 | $92.34 | $92.38 | $91.06 | $91.48 | $80.06 | 256,807 |
| 2016-08-01 | $92.82 | $92.87 | $92.21 | $92.38 | $80.85 | 267,194 |
| 2016-07-29 | $92.48 | $92.92 | $92.12 | $92.81 | $81.23 | 197,828 |
| 2016-07-28 | $92.21 | $92.77 | $91.95 | $92.61 | $81.05 | 158,961 |
| 2016-07-27 | $92.98 | $93.11 | $91.95 | $92.40 | $80.87 | 304,242 |
| 2016-07-26 | $92.36 | $92.92 | $92.34 | $92.92 | $81.33 | 227,233 |
| 2016-07-25 | $92.49 | $92.58 | $92.14 | $92.43 | $80.90 | 173,439 |
| 2016-07-22 | $92.04 | $92.62 | $91.93 | $92.59 | $81.04 | 182,779 |
| 2016-07-21 | $92.12 | $92.49 | $91.79 | $91.99 | $80.51 | 271,350 |
| 2016-07-20 | $91.83 | $92.27 | $91.39 | $92.19 | $80.69 | 262,144 |
| 2016-07-19 | $91.80 | $91.84 | $91.47 | $91.76 | $80.31 | 185,042 |
| 2016-07-18 | $91.73 | $92.09 | $91.61 | $91.99 | $80.51 | 239,516 |
| 2016-07-15 | $92.09 | $92.20 | $91.64 | $91.83 | $80.37 | 261,869 |
| 2016-07-14 | $92.15 | $92.41 | $91.74 | $91.82 | $80.36 | 220,690 |
| 2016-07-13 | $91.83 | $91.88 | $91.16 | $91.57 | $80.14 | 308,247 |
| 2016-07-12 | $91.13 | $91.78 | $91.13 | $91.58 | $80.15 | 873,249 |
| 2016-07-11 | $90.48 | $90.68 | $90.28 | $90.47 | $79.18 | 285,637 |
| 2016-07-08 | $89.29 | $90.24 | $89.21 | $90.10 | $78.86 | 227,971 |
| 2016-07-07 | $88.62 | $89.18 | $88.09 | $88.47 | $77.43 | 239,442 |
| 2016-07-06 | $87.54 | $88.42 | $87.17 | $88.39 | $77.36 | 390,228 |
| 2016-07-05 | $88.84 | $88.87 | $87.51 | $87.93 | $76.96 | 288,000 |
| 2016-07-01 | $88.93 | $89.54 | $88.93 | $89.28 | $78.14 | 314,700 |
| 2016-06-30 | $87.68 | $89.08 | $87.33 | $89.08 | $77.96 | 503,977 |
| 2016-06-29 | $86.92 | $87.66 | $86.72 | $87.48 | $76.56 | 327,650 |
| 2016-06-28 | $85.29 | $86.02 | $85.03 | $86.02 | $75.29 | 318,361 |
| 2016-06-27 | $85.94 | $85.94 | $83.98 | $84.26 | $73.75 | 747,384 |
| 2016-06-24 | $87.15 | $88.69 | $86.71 | $86.89 | $76.05 | 670,311 |
| 2016-06-23 | $90.29 | $90.75 | $90.17 | $90.75 | $79.43 | 188,882 |
| 2016-06-22 | $89.58 | $89.97 | $89.35 | $89.39 | $78.24 | 822,346 |
| 2016-06-21 | $89.36 | $89.63 | $88.95 | $89.41 | $78.25 | 195,294 |
| 2016-06-20 | $89.75 | $89.93 | $89.14 | $89.18 | $78.05 | 306,905 |
| 2016-06-17 | $88.26 | $88.64 | $87.97 | $88.39 | $77.36 | 152,319 |
| 2016-06-16 | $87.69 | $88.24 | $87.02 | $88.24 | $77.23 | 192,723 |
| 2016-06-15 | $88.16 | $88.83 | $88.03 | $88.13 | $77.13 | 330,508 |
| 2016-06-14 | $88.12 | $88.50 | $87.50 | $88.00 | $77.02 | 171,713 |
| 2016-06-13 | $89.45 | $89.93 | $88.78 | $88.88 | $77.40 | 199,389 |
| 2016-06-10 | $90.11 | $90.19 | $89.42 | $89.68 | $78.09 | 129,930 |
| 2016-06-09 | $90.68 | $90.98 | $90.37 | $90.91 | $79.16 | 116,901 |
| 2016-06-08 | $90.88 | $91.17 | $90.77 | $91.05 | $79.29 | 135,738 |
| 2016-06-07 | $90.45 | $91.01 | $90.40 | $90.69 | $78.97 | 123,634 |
| 2016-06-06 | $89.99 | $90.55 | $89.87 | $90.37 | $78.69 | 311,691 |
| 2016-06-03 | $89.84 | $89.94 | $89.10 | $89.79 | $78.19 | 215,474 |
| 2016-06-02 | $89.30 | $90.00 | $89.18 | $90.00 | $78.37 | 1,304,345 |
| 2016-06-01 | $88.90 | $89.54 | $88.63 | $89.50 | $77.94 | 207,010 |
| 2016-05-31 | $89.28 | $89.54 | $88.85 | $89.25 | $77.72 | 196,662 |
| 2016-05-27 | $88.68 | $89.09 | $88.68 | $89.06 | $77.55 | 109,480 |
| 2016-05-26 | $88.71 | $88.95 | $88.44 | $88.62 | $77.17 | 318,296 |
| 2016-05-25 | $88.31 | $88.87 | $88.31 | $88.68 | $77.22 | 166,695 |
| 2016-05-24 | $87.39 | $88.10 | $87.33 | $87.99 | $76.62 | 408,899 |
| 2016-05-23 | $87.05 | $87.19 | $86.85 | $86.93 | $75.70 | 146,856 |
| 2016-05-20 | $86.70 | $87.13 | $86.70 | $87.08 | $75.83 | 147,638 |
| 2016-05-19 | $86.03 | $86.49 | $85.65 | $86.34 | $75.18 | 566,977 |
| 2016-05-18 | $86.60 | $87.27 | $86.00 | $86.54 | $75.36 | 164,694 |
| 2016-05-17 | $87.11 | $87.61 | $86.51 | $86.78 | $75.57 | 178,356 |
| 2016-05-16 | $86.62 | $87.56 | $86.62 | $87.36 | $76.07 | 232,501 |
| 2016-05-13 | $86.89 | $87.29 | $86.29 | $86.51 | $75.33 | 163,538 |
| 2016-05-12 | $87.60 | $87.75 | $86.52 | $87.04 | $75.79 | 470,937 |
| 2016-05-11 | $87.71 | $87.86 | $87.20 | $87.21 | $75.94 | 165,689 |
| 2016-05-10 | $87.00 | $87.95 | $86.94 | $87.95 | $76.59 | 428,550 |
| 2016-05-09 | $86.90 | $86.98 | $86.46 | $86.75 | $75.54 | 228,767 |
| 2016-05-06 | $86.26 | $86.91 | $86.18 | $86.91 | $75.68 | 348,194 |
| 2016-05-05 | $87.14 | $87.35 | $86.50 | $86.71 | $75.51 | 174,024 |
| 2016-05-04 | $87.15 | $87.50 | $86.69 | $86.95 | $75.72 | 271,118 |
| 2016-05-03 | $87.90 | $87.90 | $87.15 | $87.59 | $76.27 | 196,556 |
| 2016-05-02 | $88.23 | $88.59 | $87.86 | $88.53 | $77.09 | 242,278 |
| 2016-04-29 | $88.17 | $88.28 | $87.27 | $87.98 | $76.61 | 911,855 |
| 2016-04-28 | $88.79 | $89.41 | $88.26 | $88.39 | $76.97 | 268,311 |
| 2016-04-27 | $88.76 | $89.59 | $88.76 | $89.45 | $77.89 | 255,028 |
| 2016-04-26 | $88.27 | $88.71 | $88.17 | $88.71 | $77.25 | 153,658 |
| 2016-04-25 | $88.18 | $88.28 | $87.69 | $88.02 | $76.65 | 258,100 |
| 2016-04-22 | $88.08 | $88.63 | $88.03 | $88.47 | $77.04 | 200,958 |
| 2016-04-21 | $88.71 | $88.82 | $87.84 | $87.92 | $76.56 | 228,039 |
| 2016-04-20 | $88.73 | $89.10 | $88.32 | $88.66 | $77.20 | 289,492 |
| 2016-04-19 | $88.28 | $88.82 | $88.21 | $88.68 | $77.22 | 157,865 |
| 2016-04-18 | $87.02 | $88.00 | $87.02 | $88.00 | $76.63 | 177,048 |
| 2016-04-15 | $87.20 | $87.46 | $87.11 | $87.43 | $76.13 | 183,087 |
| 2016-04-14 | $87.47 | $87.54 | $87.09 | $87.29 | $76.01 | 325,985 |
| 2016-04-13 | $87.05 | $87.64 | $86.88 | $87.64 | $76.32 | 204,905 |
| 2016-04-12 | $85.90 | $86.68 | $85.53 | $86.54 | $75.36 | 300,160 |
| 2016-04-11 | $86.14 | $86.60 | $85.75 | $85.78 | $74.70 | 155,811 |
| 2016-04-08 | $86.11 | $86.37 | $85.47 | $85.69 | $74.62 | 109,050 |
| 2016-04-07 | $85.93 | $86.36 | $85.00 | $85.44 | $74.40 | 201,700 |
| 2016-04-06 | $85.64 | $86.42 | $85.36 | $86.41 | $75.25 | 247,670 |
| 2016-04-05 | $86.01 | $86.27 | $85.55 | $85.63 | $74.57 | 283,582 |
| 2016-04-04 | $87.43 | $87.43 | $86.51 | $86.63 | $75.44 | 215,247 |
| 2016-04-01 | $86.50 | $87.45 | $86.16 | $87.38 | $76.09 | 853,269 |
| 2016-03-31 | $87.09 | $87.26 | $86.87 | $87.12 | $75.86 | 407,826 |
| 2016-03-30 | $87.30 | $87.47 | $86.76 | $87.07 | $75.82 | 320,035 |
| 2016-03-29 | $85.69 | $86.82 | $85.52 | $86.81 | $75.59 | 161,213 |
| 2016-03-28 | $85.99 | $86.19 | $85.58 | $85.95 | $74.84 | 170,616 |
| 2016-03-24 | $85.25 | $85.74 | $85.04 | $85.74 | $74.66 | 298,180 |
| 2016-03-23 | $86.57 | $86.57 | $85.83 | $85.84 | $74.75 | 274,960 |
| 2016-03-22 | $86.38 | $87.08 | $86.25 | $86.84 | $75.62 | 219,646 |
| 2016-03-21 | $86.64 | $86.94 | $86.42 | $86.80 | $75.58 | 317,322 |
| 2016-03-18 | $86.90 | $87.22 | $86.61 | $86.82 | $75.60 | 209,163 |
| 2016-03-17 | $85.64 | $86.75 | $85.49 | $86.53 | $75.35 | 180,368 |
| 2016-03-16 | $84.41 | $85.71 | $84.24 | $85.63 | $74.57 | 409,072 |
| 2016-03-15 | $84.91 | $84.91 | $84.43 | $84.71 | $73.76 | 197,419 |
| 2016-03-14 | $85.76 | $85.96 | $85.40 | $85.77 | $74.42 | 225,131 |
| 2016-03-11 | $85.13 | $86.03 | $85.13 | $86.01 | $74.63 | 156,915 |
| 2016-03-10 | $84.36 | $84.75 | $83.34 | $84.30 | $73.14 | 222,530 |
| 2016-03-09 | $84.06 | $84.42 | $83.66 | $84.17 | $73.03 | 184,283 |
| 2016-03-08 | $84.56 | $84.78 | $83.53 | $83.65 | $72.58 | 198,376 |
| 2016-03-07 | $84.36 | $85.28 | $84.25 | $85.06 | $73.80 | 201,077 |
| 2016-03-04 | $84.48 | $85.12 | $84.11 | $84.73 | $73.52 | 321,221 |
| 2016-03-03 | $83.49 | $84.50 | $83.45 | $84.46 | $73.28 | 433,363 |
| 2016-03-02 | $82.57 | $83.61 | $82.46 | $83.59 | $72.53 | 160,211 |
| 2016-03-01 | $81.77 | $82.74 | $81.45 | $82.67 | $71.73 | 194,678 |
| 2016-02-29 | $81.70 | $82.03 | $81.08 | $81.14 | $70.40 | 264,290 |
| 2016-02-26 | $82.07 | $82.22 | $81.55 | $81.71 | $70.89 | 209,193 |
| 2016-02-25 | $80.91 | $81.62 | $80.51 | $81.62 | $70.82 | 130,036 |
| 2016-02-24 | $79.49 | $80.77 | $79.04 | $80.70 | $70.02 | 234,866 |
| 2016-02-23 | $80.82 | $81.09 | $80.19 | $80.28 | $69.65 | 223,748 |
| 2016-02-22 | $80.55 | $81.14 | $80.43 | $81.12 | $70.38 | 241,551 |
| 2016-02-19 | $79.44 | $79.79 | $78.92 | $79.72 | $69.17 | 202,209 |
| 2016-02-18 | $79.95 | $80.10 | $79.43 | $79.84 | $69.27 | 221,240 |
| 2016-02-17 | $79.30 | $80.09 | $79.21 | $79.85 | $69.28 | 383,841 |
| 2016-02-16 | $78.21 | $78.73 | $77.48 | $78.73 | $68.31 | 266,984 |
| 2016-02-12 | $75.97 | $77.09 | $75.73 | $77.07 | $66.87 | 273,746 |
| 2016-02-11 | $75.52 | $76.04 | $74.67 | $75.33 | $65.36 | 407,490 |
| 2016-02-10 | $77.25 | $77.84 | $76.76 | $76.81 | $66.64 | 359,874 |
| 2016-02-09 | $75.95 | $77.27 | $75.95 | $76.82 | $66.65 | 344,764 |
| 2016-02-08 | $77.64 | $77.72 | $75.90 | $76.87 | $66.70 | 329,111 |
| 2016-02-05 | $79.38 | $79.64 | $78.33 | $78.44 | $68.06 | 331,864 |
| 2016-02-04 | $79.01 | $80.29 | $78.82 | $79.54 | $69.01 | 266,010 |
| 2016-02-03 | $79.07 | $79.45 | $77.39 | $79.26 | $68.77 | 585,896 |
| 2016-02-02 | $79.35 | $79.35 | $78.11 | $78.37 | $68.00 | 418,656 |
| 2016-02-01 | $79.44 | $80.47 | $79.18 | $80.19 | $69.58 | 284,213 |
| 2016-01-29 | $78.27 | $80.05 | $78.26 | $80.05 | $69.45 | 257,179 |
| 2016-01-28 | $78.35 | $78.47 | $77.28 | $77.89 | $67.58 | 309,598 |
| 2016-01-27 | $77.86 | $79.03 | $77.24 | $77.68 | $67.40 | 407,566 |
| 2016-01-26 | $77.00 | $78.23 | $76.97 | $78.17 | $67.82 | 275,921 |
| 2016-01-25 | $77.82 | $77.93 | $76.49 | $76.64 | $66.50 | 334,749 |
| 2016-01-22 | $78.05 | $78.55 | $77.60 | $78.23 | $67.88 | 339,138 |
| 2016-01-21 | $76.43 | $77.65 | $75.97 | $76.71 | $66.56 | 432,325 |
| 2016-01-20 | $76.11 | $77.00 | $74.16 | $76.34 | $66.24 | 606,592 |
| 2016-01-19 | $78.45 | $78.58 | $76.48 | $77.17 | $66.96 | 451,502 |
| 2016-01-15 | $76.89 | $77.98 | $76.50 | $77.73 | $67.44 | 503,138 |
| 2016-01-14 | $78.73 | $79.63 | $77.59 | $79.16 | $68.68 | 382,140 |
| 2016-01-13 | $80.57 | $80.87 | $78.21 | $78.40 | $68.02 | 540,182 |
| 2016-01-12 | $80.95 | $80.95 | $79.31 | $80.35 | $69.71 | 541,999 |
| 2016-01-11 | $80.86 | $81.03 | $79.37 | $80.12 | $69.52 | 726,573 |
| 2016-01-08 | $82.16 | $82.16 | $80.36 | $80.43 | $69.78 | 583,491 |
| 2016-01-07 | $82.13 | $82.81 | $81.46 | $81.69 | $70.88 | 398,303 |
| 2016-01-06 | $84.06 | $84.25 | $83.08 | $83.60 | $72.53 | 418,637 |
| 2016-01-05 | $85.29 | $85.39 | $84.66 | $85.25 | $73.97 | 255,449 |
| 2016-01-04 | $84.75 | $85.06 | $84.07 | $85.06 | $73.80 | 452,128 |
| 2015-12-31 | $86.25 | $86.68 | $85.95 | $85.95 | $74.57 | 322,199 |
| 2015-12-30 | $87.22 | $87.30 | $86.56 | $86.65 | $75.18 | 301,762 |
| 2015-12-29 | $87.04 | $87.44 | $86.89 | $87.28 | $75.73 | 361,193 |
| 2015-12-28 | $86.42 | $86.60 | $85.81 | $86.60 | $75.14 | 403,717 |
| 2015-12-24 | $86.96 | $87.16 | $86.70 | $86.89 | $75.39 | 126,433 |
| 2015-12-23 | $85.94 | $86.91 | $85.94 | $86.87 | $75.37 | 301,040 |
| 2015-12-22 | $85.39 | $86.22 | $84.99 | $85.98 | $74.14 | 486,484 |
| 2015-12-21 | $85.05 | $85.30 | $84.53 | $85.10 | $73.38 | 538,788 |
| 2015-12-18 | $85.46 | $85.46 | $84.45 | $84.46 | $72.83 | 358,525 |
| 2015-12-17 | $87.12 | $87.12 | $85.62 | $85.63 | $73.84 | 288,019 |
| 2015-12-16 | $86.21 | $87.06 | $85.72 | $86.96 | $74.99 | 370,524 |
| 2015-12-15 | $85.18 | $86.05 | $85.18 | $85.72 | $73.92 | 504,954 |
| 2015-12-14 | $84.90 | $85.32 | $83.88 | $84.65 | $72.99 | 559,262 |
| 2015-12-11 | $85.65 | $85.93 | $84.79 | $84.98 | $73.28 | 257,118 |
| 2015-12-10 | $86.40 | $87.15 | $86.25 | $86.57 | $74.65 | 270,650 |
| 2015-12-09 | $86.97 | $87.92 | $86.07 | $86.44 | $74.54 | 239,987 |
| 2015-12-08 | $87.15 | $87.62 | $86.79 | $87.14 | $75.14 | 427,130 |
| 2015-12-07 | $88.54 | $88.54 | $87.54 | $87.96 | $75.85 | 190,165 |
| 2015-12-04 | $87.61 | $88.96 | $87.61 | $88.85 | $76.62 | 226,391 |
| 2015-12-03 | $89.02 | $89.02 | $87.16 | $87.51 | $75.46 | 228,743 |
| 2015-12-02 | $89.88 | $89.88 | $88.56 | $88.66 | $76.45 | 275,791 |
| 2015-12-01 | $89.35 | $89.88 | $89.23 | $89.83 | $77.46 | 179,728 |
| 2015-11-30 | $89.33 | $89.35 | $88.94 | $89.04 | $76.78 | 652,566 |
| 2015-11-27 | $89.01 | $89.20 | $88.74 | $89.06 | $76.80 | 138,875 |
| 2015-11-25 | $89.00 | $89.15 | $88.69 | $89.04 | $76.78 | 185,894 |
| 2015-11-24 | $88.33 | $89.16 | $88.07 | $88.96 | $76.71 | 299,529 |
| 2015-11-23 | $88.52 | $89.04 | $88.42 | $88.68 | $76.47 | 230,120 |
| 2015-11-20 | $88.69 | $88.87 | $88.24 | $88.41 | $76.24 | 173,361 |
| 2015-11-19 | $88.37 | $88.50 | $88.10 | $88.26 | $76.11 | 213,529 |
| 2015-11-18 | $87.20 | $88.44 | $87.20 | $88.43 | $76.25 | 460,377 |
| 2015-11-17 | $87.34 | $87.87 | $86.79 | $86.95 | $74.98 | 845,660 |
| 2015-11-16 | $85.87 | $87.18 | $85.87 | $87.16 | $75.16 | 376,678 |
| 2015-11-13 | $86.43 | $86.66 | $85.87 | $85.98 | $74.14 | 368,471 |
| 2015-11-12 | $87.66 | $87.66 | $86.60 | $86.61 | $74.68 | 418,402 |
| 2015-11-11 | $88.60 | $88.60 | $87.98 | $88.12 | $75.99 | 133,917 |
| 2015-11-10 | $87.86 | $88.47 | $87.75 | $88.47 | $76.29 | 181,392 |
| 2015-11-09 | $88.83 | $88.83 | $87.59 | $88.10 | $75.97 | 157,200 |
| 2015-11-06 | $88.87 | $89.10 | $88.31 | $88.95 | $76.70 | 182,929 |
| 2015-11-05 | $89.37 | $89.37 | $88.55 | $89.02 | $76.76 | 231,568 |
| 2015-11-04 | $89.79 | $89.87 | $89.10 | $89.33 | $77.03 | 417,670 |
| 2015-11-03 | $89.56 | $89.92 | $89.29 | $89.61 | $77.27 | 228,965 |
| 2015-11-02 | $88.60 | $89.78 | $88.60 | $89.65 | $77.31 | 250,819 |
| 2015-10-30 | $88.61 | $89.01 | $88.32 | $88.49 | $76.30 | 180,981 |
| 2015-10-29 | $89.00 | $89.02 | $88.42 | $88.67 | $76.46 | 159,458 |
| 2015-10-28 | $87.89 | $89.16 | $87.81 | $89.16 | $76.88 | 205,148 |
| 2015-10-27 | $87.83 | $87.91 | $87.32 | $87.69 | $75.62 | 137,065 |
| 2015-10-26 | $88.52 | $88.59 | $88.09 | $88.32 | $76.16 | 163,124 |
| 2015-10-23 | $88.73 | $88.83 | $88.12 | $88.64 | $76.43 | 353,847 |
| 2015-10-22 | $87.44 | $88.40 | $87.44 | $88.09 | $75.96 | 245,576 |
| 2015-10-21 | $88.05 | $88.11 | $86.95 | $87.02 | $75.04 | 100,005 |
| 2015-10-20 | $87.48 | $88.17 | $87.48 | $87.80 | $75.71 | 158,027 |
| 2015-10-19 | $87.44 | $87.72 | $87.21 | $87.58 | $75.52 | 151,795 |
| 2015-10-16 | $87.81 | $87.86 | $87.27 | $87.80 | $75.71 | 137,155 |
| 2015-10-15 | $86.85 | $87.68 | $86.45 | $87.68 | $75.61 | 247,736 |
| 2015-10-14 | $87.19 | $87.46 | $86.62 | $86.84 | $74.88 | 149,172 |
| 2015-10-13 | $87.34 | $88.00 | $87.03 | $87.13 | $75.13 | 139,546 |
| 2015-10-12 | $87.93 | $87.93 | $87.45 | $87.72 | $75.64 | 90,525 |
| 2015-10-09 | $88.18 | $88.29 | $87.64 | $87.88 | $75.78 | 163,956 |
| 2015-10-08 | $86.70 | $88.22 | $86.67 | $88.03 | $75.91 | 194,259 |
| 2015-10-07 | $86.41 | $87.04 | $85.94 | $86.87 | $74.91 | 192,649 |
| 2015-10-06 | $86.00 | $86.31 | $85.66 | $85.94 | $74.11 | 245,872 |
| 2015-10-05 | $85.08 | $86.18 | $85.07 | $86.10 | $74.24 | 196,840 |
| 2015-10-02 | $82.28 | $84.47 | $81.99 | $84.47 | $72.84 | 246,739 |
| 2015-10-01 | $83.35 | $83.53 | $82.31 | $83.12 | $71.67 | 328,494 |
| 2015-09-30 | $82.53 | $83.30 | $82.16 | $83.24 | $71.78 | 303,449 |
| 2015-09-29 | $81.75 | $82.16 | $81.11 | $81.57 | $70.34 | 369,544 |
| 2015-09-28 | $83.61 | $83.61 | $81.40 | $81.55 | $70.32 | 582,288 |
| 2015-09-25 | $84.58 | $84.62 | $83.50 | $83.93 | $72.37 | 205,315 |
| 2015-09-24 | $83.46 | $84.07 | $82.75 | $83.86 | $72.31 | 226,070 |
| 2015-09-23 | $84.31 | $84.55 | $83.76 | $83.95 | $72.39 | 144,780 |
| 2015-09-22 | $85.90 | $85.98 | $84.95 | $85.42 | $72.63 | 352,572 |
| 2015-09-21 | $87.20 | $87.67 | $86.71 | $86.93 | $73.91 | 343,312 |
| 2015-09-18 | $87.00 | $87.67 | $86.50 | $86.70 | $73.71 | 474,355 |
| 2015-09-17 | $88.42 | $89.46 | $88.02 | $88.21 | $75.00 | 216,996 |
| 2015-09-16 | $87.59 | $88.50 | $87.56 | $88.42 | $75.18 | 164,599 |
| 2015-09-15 | $86.52 | $87.58 | $86.47 | $87.42 | $74.33 | 146,925 |
| 2015-09-14 | $86.75 | $86.76 | $86.17 | $86.39 | $73.45 | 177,771 |
| 2015-09-11 | $86.16 | $86.66 | $85.82 | $86.66 | $73.68 | 133,456 |
| 2015-09-10 | $85.97 | $87.08 | $85.89 | $86.50 | $73.54 | 171,122 |
| 2015-09-09 | $87.81 | $88.07 | $86.11 | $86.29 | $73.37 | 175,170 |
| 2015-09-08 | $86.51 | $87.28 | $86.26 | $87.27 | $74.20 | 184,325 |
| 2015-09-04 | $85.60 | $85.77 | $84.83 | $85.21 | $72.45 | 154,495 |
| 2015-09-03 | $86.20 | $87.34 | $86.20 | $86.46 | $73.51 | 175,214 |
| 2015-09-02 | $85.70 | $86.32 | $84.76 | $85.94 | $73.07 | 288,969 |
| 2015-09-01 | $86.52 | $86.52 | $84.38 | $84.86 | $72.15 | 433,616 |
Vanguard Mid-Cap Value ETF (VOE) News Headlines
Recent Vanguard Mid-Cap Value ETF (VOE) News
Similar Companies to Vanguard Mid-Cap Value ETF (VOE) 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 | -- | -- | -- |