Vanguard Russell 1000 Growth Index ETF (VONG) Exchange: NASDAQ
Data as of Oct. 3, 2025
$120.92 ($-0.44) -0.36%
Vanguard Russell 1000 Growth Index ETF - Daily Information
Click for more stock information on Vanguard Russell 1000 Growth Index ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $121.56 |
| Previous Close | $120.92 |
| High | $121.67 |
| Low | $120.51 |
| Adjusted Open | $121.56 |
| Previous Adjusted Close | $120.92 |
| Adjusted High | $121.67 |
| Adjusted Low | $120.51 |
Invest in Vanguard Russell 1000 Growth Index ETF (VONG)
Historical Stock Data for Vanguard Russell 1000 Growth Index ETF (VONG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $121.56 | $121.67 | $120.51 | $120.92 | $120.92 | 1,024,843 |
| 2025-10-02 | $121.89 | $121.89 | $120.89 | $121.36 | $121.36 | 980,701 |
| 2025-10-01 | $119.89 | $121.42 | $119.84 | $121.22 | $121.22 | 1,053,909 |
| 2025-09-30 | $119.88 | $120.61 | $119.47 | $120.50 | $120.50 | 2,630,478 |
| 2025-09-29 | $120.18 | $120.59 | $119.69 | $119.97 | $119.97 | 3,980,265 |
| 2025-09-26 | $119.32 | $119.61 | $118.56 | $119.56 | $119.56 | 648,429 |
| 2025-09-25 | $118.76 | $119.41 | $118.14 | $119.05 | $119.05 | 1,028,373 |
| 2025-09-24 | $120.62 | $120.69 | $119.21 | $119.67 | $119.67 | 953,045 |
| 2025-09-23 | $121.72 | $121.72 | $120.23 | $120.44 | $120.30 | 870,348 |
| 2025-09-22 | $120.52 | $121.82 | $120.52 | $121.73 | $121.59 | 1,260,830 |
| 2025-09-19 | $120.11 | $120.79 | $119.87 | $120.69 | $120.55 | 792,538 |
| 2025-09-18 | $119.56 | $120.09 | $119.17 | $119.52 | $119.38 | 861,197 |
| 2025-09-17 | $119.31 | $119.33 | $117.76 | $118.85 | $118.71 | 1,240,473 |
| 2025-09-16 | $119.78 | $119.82 | $119.25 | $119.33 | $119.19 | 941,038 |
| 2025-09-15 | $118.96 | $119.55 | $118.88 | $119.55 | $119.41 | 762,862 |
| 2025-09-12 | $118.19 | $118.68 | $117.90 | $118.43 | $118.29 | 931,704 |
| 2025-09-11 | $118.03 | $118.19 | $117.47 | $118.01 | $117.87 | 939,297 |
| 2025-09-10 | $117.85 | $118.01 | $117.00 | $117.41 | $117.27 | 1,001,069 |
| 2025-09-09 | $116.48 | $116.68 | $115.85 | $116.59 | $116.45 | 1,485,247 |
| 2025-09-08 | $116.15 | $116.69 | $116.15 | $116.26 | $116.12 | 950,143 |
| 2025-09-05 | $116.65 | $116.83 | $114.66 | $115.61 | $115.61 | 820,345 |
| 2025-09-04 | $114.96 | $115.82 | $114.65 | $115.75 | $115.75 | 836,985 |
| 2025-09-03 | $114.54 | $115.09 | $114.08 | $114.73 | $114.73 | 564,639 |
| 2025-09-02 | $112.85 | $113.75 | $112.42 | $113.71 | $113.71 | 703,419 |
| 2025-08-29 | $115.63 | $115.74 | $114.29 | $114.67 | $114.67 | 793,976 |
| 2025-08-28 | $115.45 | $116.20 | $115.05 | $116.00 | $116.00 | 600,926 |
| 2025-08-27 | $115.01 | $115.45 | $114.69 | $115.29 | $115.29 | 2,013,340 |
| 2025-08-26 | $114.36 | $115.11 | $114.10 | $115.00 | $115.00 | 515,076 |
| 2025-08-25 | $114.40 | $115.03 | $114.15 | $114.34 | $114.34 | 603,407 |
| 2025-08-22 | $112.95 | $114.98 | $112.76 | $114.58 | $114.58 | 1,043,174 |
| 2025-08-21 | $112.96 | $113.46 | $112.43 | $112.85 | $112.85 | 520,858 |
| 2025-08-20 | $113.66 | $113.73 | $111.82 | $113.24 | $113.24 | 937,231 |
| 2025-08-19 | $115.53 | $115.53 | $113.72 | $114.04 | $114.04 | 934,378 |
| 2025-08-18 | $115.46 | $115.68 | $115.16 | $115.60 | $115.60 | 972,966 |
| 2025-08-15 | $116.13 | $116.13 | $115.23 | $115.54 | $115.54 | 520,918 |
| 2025-08-14 | $115.57 | $116.23 | $115.38 | $115.87 | $115.87 | 644,154 |
| 2025-08-13 | $116.35 | $116.49 | $115.39 | $115.73 | $115.73 | 1,185,671 |
| 2025-08-12 | $115.11 | $115.87 | $114.47 | $115.86 | $115.86 | 801,852 |
| 2025-08-11 | $114.76 | $115.35 | $114.30 | $114.59 | $114.59 | 635,503 |
| 2025-08-08 | $114.21 | $114.89 | $114.04 | $114.78 | $114.78 | 601,171 |
| 2025-08-07 | $114.68 | $114.82 | $112.92 | $113.80 | $113.80 | 657,598 |
| 2025-08-06 | $112.71 | $114.02 | $112.61 | $113.96 | $113.96 | 658,554 |
| 2025-08-05 | $113.50 | $113.64 | $112.30 | $112.40 | $112.40 | 927,246 |
| 2025-08-04 | $112.14 | $113.35 | $112.14 | $113.34 | $113.34 | 707,107 |
| 2025-08-01 | $112.15 | $112.15 | $110.65 | $111.18 | $111.18 | 1,059,051 |
| 2025-07-31 | $115.48 | $115.48 | $113.16 | $113.41 | $113.41 | 695,491 |
| 2025-07-30 | $113.18 | $113.67 | $112.58 | $113.31 | $113.31 | 1,152,180 |
| 2025-07-29 | $113.96 | $114.08 | $112.92 | $113.00 | $113.00 | 716,217 |
| 2025-07-28 | $113.49 | $113.69 | $113.27 | $113.59 | $113.59 | 743,404 |
| 2025-07-25 | $112.92 | $113.43 | $112.80 | $113.18 | $113.18 | 747,472 |
| 2025-07-24 | $112.58 | $112.90 | $112.26 | $112.67 | $112.67 | 539,850 |
| 2025-07-23 | $111.85 | $112.30 | $111.37 | $112.30 | $112.30 | 688,457 |
| 2025-07-22 | $112.13 | $112.13 | $110.70 | $111.35 | $111.35 | 607,538 |
| 2025-07-21 | $111.94 | $112.53 | $111.87 | $112.08 | $112.08 | 610,600 |
| 2025-07-18 | $112.12 | $112.12 | $111.43 | $111.75 | $111.75 | 621,128 |
| 2025-07-17 | $111.14 | $111.89 | $111.03 | $111.78 | $111.78 | 500,696 |
| 2025-07-16 | $110.90 | $111.11 | $109.84 | $111.01 | $111.01 | 1,094,084 |
| 2025-07-15 | $111.16 | $111.28 | $110.58 | $110.58 | $110.58 | 706,610 |
| 2025-07-14 | $110.06 | $110.52 | $109.58 | $110.27 | $110.27 | 1,194,897 |
| 2025-07-11 | $109.87 | $110.35 | $109.65 | $110.02 | $110.02 | 633,319 |
| 2025-07-10 | $110.49 | $110.58 | $109.67 | $110.35 | $110.35 | 965,143 |
| 2025-07-09 | $109.85 | $110.49 | $109.75 | $110.35 | $110.35 | 995,338 |
| 2025-07-08 | $109.77 | $109.77 | $109.06 | $109.33 | $109.33 | 762,857 |
| 2025-07-07 | $109.70 | $109.87 | $108.88 | $109.44 | $109.44 | 988,126 |
| 2025-07-03 | $109.50 | $110.34 | $109.46 | $110.18 | $110.18 | 367,724 |
| 2025-07-02 | $108.01 | $109.01 | $108.01 | $109.00 | $109.00 | 773,558 |
| 2025-07-01 | $108.83 | $109.07 | $107.69 | $108.08 | $108.08 | 741,430 |
| 2025-06-30 | $109.09 | $109.52 | $108.65 | $109.20 | $109.20 | 702,287 |
| 2025-06-27 | $108.13 | $108.73 | $107.61 | $108.50 | $108.50 | 2,440,289 |
| 2025-06-26 | $107.32 | $107.99 | $106.95 | $107.95 | $107.95 | 559,028 |
| 2025-06-25 | $106.90 | $107.27 | $106.57 | $106.92 | $106.92 | 571,399 |
| 2025-06-24 | $106.10 | $106.68 | $105.81 | $106.52 | $106.52 | 677,723 |
| 2025-06-23 | $103.82 | $105.07 | $103.39 | $105.00 | $105.00 | 842,288 |
| 2025-06-20 | $105.07 | $105.16 | $103.57 | $103.88 | $103.88 | 785,300 |
| 2025-06-18 | $104.82 | $105.39 | $104.35 | $104.62 | $104.49 | 696,010 |
| 2025-06-17 | $105.18 | $105.50 | $104.57 | $104.72 | $104.59 | 549,227 |
| 2025-06-16 | $105.10 | $105.92 | $105.04 | $105.63 | $105.49 | 2,189,563 |
| 2025-06-13 | $104.49 | $105.31 | $104.11 | $104.41 | $104.28 | 918,988 |
| 2025-06-12 | $105.05 | $105.88 | $105.05 | $105.75 | $105.61 | 601,975 |
| 2025-06-11 | $106.00 | $106.20 | $104.93 | $105.31 | $105.17 | 844,448 |
| 2025-06-10 | $105.18 | $105.73 | $104.65 | $105.65 | $105.51 | 733,794 |
| 2025-06-09 | $104.95 | $105.27 | $104.75 | $105.01 | $104.87 | 646,398 |
| 2025-06-06 | $104.90 | $105.29 | $104.54 | $104.93 | $104.79 | 678,725 |
| 2025-06-05 | $104.88 | $105.34 | $103.45 | $103.84 | $103.71 | 772,296 |
| 2025-06-04 | $104.31 | $104.72 | $104.12 | $104.54 | $104.41 | 1,028,245 |
| 2025-06-03 | $103.64 | $104.45 | $103.36 | $104.15 | $104.02 | 596,452 |
| 2025-06-02 | $102.34 | $103.47 | $102.10 | $103.47 | $103.34 | 678,280 |
| 2025-05-30 | $102.66 | $103.04 | $101.40 | $102.81 | $102.81 | 713,683 |
| 2025-05-29 | $104.05 | $104.05 | $102.42 | $102.87 | $102.87 | 755,562 |
| 2025-05-28 | $103.12 | $103.43 | $102.42 | $102.56 | $102.56 | 602,227 |
| 2025-05-27 | $102.01 | $103.03 | $101.73 | $102.94 | $102.94 | 687,106 |
| 2025-05-23 | $99.92 | $101.12 | $99.91 | $100.54 | $100.54 | 697,132 |
| 2025-05-22 | $101.30 | $102.29 | $101.16 | $101.60 | $101.60 | 685,677 |
| 2025-05-21 | $102.13 | $103.21 | $100.95 | $101.25 | $101.25 | 628,983 |
| 2025-05-20 | $102.96 | $103.05 | $102.16 | $102.80 | $102.80 | 634,794 |
| 2025-05-19 | $101.79 | $103.43 | $101.79 | $103.29 | $103.29 | 858,899 |
| 2025-05-16 | $103.13 | $103.31 | $102.37 | $103.31 | $103.31 | 805,409 |
| 2025-05-15 | $102.38 | $103.19 | $101.97 | $102.75 | $102.75 | 741,511 |
| 2025-05-14 | $102.51 | $103.02 | $102.28 | $102.81 | $102.81 | 766,450 |
| 2025-05-13 | $100.93 | $102.42 | $100.75 | $102.06 | $102.06 | 835,894 |
| 2025-05-12 | $100.30 | $100.56 | $99.17 | $100.56 | $100.56 | 963,113 |
| 2025-05-09 | $96.99 | $97.23 | $96.13 | $96.46 | $96.46 | 694,232 |
| 2025-05-08 | $96.73 | $97.47 | $95.84 | $96.54 | $96.54 | 1,520,360 |
| 2025-05-07 | $95.71 | $96.28 | $94.63 | $95.84 | $95.84 | 649,860 |
| 2025-05-06 | $95.29 | $96.27 | $95.06 | $95.48 | $95.48 | 568,441 |
| 2025-05-05 | $96.11 | $97.05 | $96.11 | $96.41 | $96.41 | 665,715 |
| 2025-05-02 | $96.63 | $97.43 | $96.30 | $96.94 | $96.94 | 892,807 |
| 2025-05-01 | $96.21 | $96.82 | $95.58 | $95.60 | $95.60 | 616,633 |
| 2025-04-30 | $92.54 | $94.67 | $91.82 | $94.27 | $94.27 | 1,154,067 |
| 2025-04-29 | $93.37 | $94.59 | $93.24 | $94.38 | $94.38 | 707,311 |
| 2025-04-28 | $94.06 | $94.29 | $92.60 | $93.77 | $93.77 | 984,143 |
| 2025-04-25 | $92.72 | $94.04 | $92.40 | $93.89 | $93.89 | 582,161 |
| 2025-04-24 | $90.33 | $92.57 | $90.17 | $92.50 | $92.50 | 1,260,209 |
| 2025-04-23 | $90.92 | $91.71 | $89.60 | $89.92 | $89.92 | 1,082,964 |
| 2025-04-22 | $86.65 | $88.42 | $86.34 | $87.85 | $87.85 | 1,127,559 |
| 2025-04-21 | $86.83 | $86.83 | $84.50 | $85.54 | $85.54 | 3,556,868 |
| 2025-04-17 | $88.50 | $88.81 | $87.43 | $87.90 | $87.90 | 1,205,847 |
| 2025-04-16 | $88.82 | $89.54 | $86.65 | $87.83 | $87.83 | 1,426,224 |
| 2025-04-15 | $90.73 | $91.47 | $90.29 | $90.55 | $90.55 | 1,025,623 |
| 2025-04-14 | $92.35 | $92.35 | $89.79 | $90.73 | $90.73 | 2,155,062 |
| 2025-04-11 | $88.18 | $90.36 | $87.58 | $90.15 | $90.15 | 1,264,141 |
| 2025-04-10 | $89.87 | $90.08 | $85.60 | $88.47 | $88.47 | 2,767,261 |
| 2025-04-09 | $82.39 | $92.53 | $82.39 | $92.12 | $92.12 | 2,304,585 |
| 2025-04-08 | $87.33 | $87.96 | $81.20 | $82.51 | $82.51 | 4,310,862 |
| 2025-04-07 | $80.27 | $87.39 | $79.40 | $84.02 | $84.02 | 4,610,437 |
| 2025-04-04 | $86.18 | $86.92 | $83.79 | $83.88 | $83.88 | 3,540,875 |
| 2025-04-03 | $90.06 | $90.78 | $88.98 | $89.07 | $89.07 | 2,183,312 |
| 2025-04-02 | $92.39 | $95.08 | $92.28 | $94.42 | $94.42 | 841,926 |
| 2025-04-01 | $92.58 | $93.91 | $92.07 | $93.69 | $93.69 | 958,872 |
| 2025-03-31 | $91.24 | $93.04 | $90.29 | $92.79 | $92.79 | 1,527,437 |
| 2025-03-28 | $94.86 | $95.05 | $92.55 | $92.71 | $92.71 | 1,504,299 |
| 2025-03-27 | $95.36 | $96.15 | $94.86 | $95.25 | $95.25 | 998,110 |
| 2025-03-26 | $97.63 | $97.63 | $95.40 | $95.71 | $95.71 | 830,843 |
| 2025-03-25 | $97.61 | $97.90 | $97.29 | $97.84 | $97.84 | 833,460 |
| 2025-03-24 | $96.84 | $97.64 | $96.59 | $97.43 | $97.29 | 742,851 |
| 2025-03-21 | $93.92 | $95.44 | $93.73 | $95.31 | $95.18 | 1,555,326 |
| 2025-03-20 | $94.41 | $96.02 | $94.29 | $94.85 | $94.72 | 913,480 |
| 2025-03-19 | $94.16 | $95.95 | $93.81 | $95.11 | $94.98 | 1,093,862 |
| 2025-03-18 | $94.72 | $94.72 | $93.23 | $93.68 | $93.55 | 914,417 |
| 2025-03-17 | $95.05 | $95.92 | $94.47 | $95.33 | $95.20 | 993,245 |
| 2025-03-14 | $93.78 | $95.16 | $93.60 | $94.97 | $94.84 | 2,052,734 |
| 2025-03-13 | $94.43 | $94.50 | $92.37 | $92.71 | $92.58 | 2,383,071 |
| 2025-03-12 | $94.98 | $95.48 | $93.52 | $94.70 | $94.57 | 5,247,333 |
| 2025-03-11 | $93.33 | $94.80 | $92.50 | $93.45 | $93.32 | 1,717,767 |
| 2025-03-10 | $95.57 | $95.69 | $92.76 | $93.79 | $93.66 | 4,330,758 |
| 2025-03-07 | $96.73 | $97.85 | $95.21 | $97.52 | $97.52 | 1,321,500 |
| 2025-03-06 | $98.23 | $99.17 | $96.59 | $97.08 | $97.08 | 5,784,383 |
| 2025-03-05 | $98.56 | $100.11 | $97.68 | $99.84 | $99.84 | 1,753,153 |
| 2025-03-04 | $97.96 | $100.03 | $96.75 | $98.41 | $98.41 | 2,436,468 |
| 2025-03-03 | $101.86 | $102.20 | $98.29 | $99.13 | $99.13 | 1,105,335 |
| 2025-02-28 | $99.60 | $101.60 | $98.90 | $101.48 | $101.48 | 1,093,201 |
| 2025-02-27 | $103.29 | $103.33 | $99.73 | $99.83 | $99.83 | 941,788 |
| 2025-02-26 | $102.60 | $103.56 | $101.87 | $102.51 | $102.51 | 754,746 |
| 2025-02-25 | $102.95 | $103.03 | $101.11 | $102.06 | $102.06 | 1,025,894 |
| 2025-02-24 | $104.58 | $104.90 | $102.97 | $103.13 | $103.13 | 1,761,131 |
| 2025-02-21 | $106.80 | $106.80 | $104.11 | $104.24 | $104.24 | 733,650 |
| 2025-02-20 | $107.06 | $107.06 | $105.75 | $106.60 | $106.60 | 644,823 |
| 2025-02-19 | $106.90 | $107.34 | $106.46 | $107.13 | $107.13 | 866,340 |
| 2025-02-18 | $107.54 | $107.59 | $106.45 | $107.15 | $107.15 | 1,345,772 |
| 2025-02-14 | $107.04 | $107.27 | $106.75 | $107.15 | $107.15 | 676,096 |
| 2025-02-13 | $105.94 | $107.07 | $105.64 | $107.04 | $107.04 | 827,431 |
| 2025-02-12 | $104.76 | $105.89 | $104.55 | $105.72 | $105.72 | 784,760 |
| 2025-02-11 | $105.49 | $106.16 | $105.40 | $105.87 | $105.87 | 536,398 |
| 2025-02-10 | $105.77 | $106.37 | $105.69 | $106.11 | $106.11 | 852,549 |
| 2025-02-07 | $106.24 | $106.75 | $104.88 | $105.04 | $105.04 | 833,296 |
| 2025-02-06 | $105.95 | $106.31 | $105.57 | $106.24 | $106.24 | 720,108 |
| 2025-02-05 | $104.95 | $105.70 | $104.58 | $105.70 | $105.70 | 953,236 |
| 2025-02-04 | $104.57 | $105.53 | $104.36 | $105.48 | $105.48 | 1,043,656 |
| 2025-02-03 | $103.21 | $104.86 | $102.89 | $104.23 | $104.23 | 1,239,761 |
| 2025-01-31 | $106.61 | $107.14 | $105.10 | $105.31 | $105.31 | 902,965 |
| 2025-01-30 | $105.63 | $106.17 | $104.58 | $105.70 | $105.70 | 832,334 |
| 2025-01-29 | $105.90 | $105.90 | $104.63 | $105.49 | $105.49 | 794,599 |
| 2025-01-28 | $104.25 | $106.30 | $103.68 | $106.12 | $106.12 | 1,107,350 |
| 2025-01-27 | $103.10 | $104.60 | $103.01 | $103.88 | $103.88 | 1,679,316 |
| 2025-01-24 | $107.63 | $107.83 | $106.63 | $106.97 | $106.97 | 1,513,782 |
| 2025-01-23 | $106.63 | $107.38 | $106.46 | $107.38 | $107.38 | 1,121,317 |
| 2025-01-22 | $106.48 | $107.29 | $106.41 | $106.98 | $106.98 | 1,232,860 |
| 2025-01-21 | $105.24 | $105.53 | $104.33 | $105.48 | $105.48 | 2,003,358 |
| 2025-01-17 | $105.13 | $105.17 | $104.30 | $104.72 | $104.72 | 773,618 |
| 2025-01-16 | $104.66 | $104.70 | $103.38 | $103.38 | $103.38 | 851,919 |
| 2025-01-15 | $103.29 | $104.36 | $103.03 | $104.17 | $104.17 | 5,561,494 |
| 2025-01-14 | $102.85 | $102.86 | $101.06 | $101.76 | $101.76 | 897,205 |
| 2025-01-13 | $101.12 | $102.13 | $100.81 | $102.09 | $102.09 | 1,038,717 |
| 2025-01-10 | $103.38 | $103.39 | $101.75 | $102.49 | $102.49 | 1,165,812 |
| 2025-01-08 | $104.05 | $104.44 | $103.20 | $104.10 | $104.10 | 747,658 |
| 2025-01-07 | $106.37 | $106.37 | $103.57 | $103.98 | $103.98 | 1,032,957 |
| 2025-01-06 | $105.96 | $106.70 | $105.52 | $105.99 | $105.99 | 1,004,588 |
| 2025-01-03 | $103.79 | $104.90 | $103.59 | $104.79 | $104.79 | 808,376 |
| 2025-01-02 | $103.89 | $104.40 | $102.22 | $103.14 | $103.14 | 1,376,324 |
| 2024-12-31 | $104.62 | $104.63 | $103.13 | $103.30 | $103.30 | 1,060,217 |
| 2024-12-30 | $104.05 | $105.02 | $103.45 | $104.21 | $104.21 | 1,478,991 |
| 2024-12-27 | $106.40 | $106.44 | $104.58 | $105.51 | $105.51 | 714,746 |
| 2024-12-26 | $106.90 | $107.35 | $106.43 | $107.08 | $107.08 | 656,708 |
| 2024-12-24 | $106.25 | $107.19 | $106.08 | $107.19 | $107.19 | 565,324 |
| 2024-12-23 | $105.20 | $105.90 | $104.35 | $105.85 | $105.85 | 930,028 |
| 2024-12-20 | $103.26 | $106.01 | $102.93 | $105.00 | $104.86 | 939,023 |
| 2024-12-19 | $105.00 | $105.07 | $103.79 | $103.83 | $103.70 | 1,301,308 |
| 2024-12-18 | $107.44 | $107.85 | $103.53 | $103.79 | $103.66 | 1,023,688 |
| 2024-12-17 | $107.44 | $107.70 | $106.88 | $107.46 | $107.32 | 840,809 |
| 2024-12-16 | $107.06 | $107.97 | $106.87 | $107.82 | $107.68 | 919,510 |
| 2024-12-13 | $107.00 | $107.34 | $106.04 | $106.55 | $106.41 | 828,068 |
| 2024-12-12 | $106.76 | $106.92 | $106.32 | $106.37 | $106.23 | 732,561 |
| 2024-12-11 | $106.00 | $107.13 | $105.90 | $107.03 | $106.89 | 911,483 |
| 2024-12-10 | $105.81 | $106.32 | $104.98 | $105.31 | $105.17 | 992,452 |
| 2024-12-09 | $106.12 | $106.13 | $105.19 | $105.59 | $105.45 | 1,554,263 |
| 2024-12-06 | $105.72 | $106.29 | $105.63 | $106.26 | $106.12 | 767,914 |
| 2024-12-05 | $105.65 | $105.85 | $105.35 | $105.40 | $105.26 | 1,312,526 |
| 2024-12-04 | $104.72 | $105.55 | $104.66 | $105.51 | $105.37 | 843,025 |
| 2024-12-03 | $103.28 | $104.08 | $103.16 | $104.02 | $103.88 | 1,287,849 |
| 2024-12-02 | $102.82 | $103.60 | $102.75 | $103.43 | $103.30 | 855,901 |
| 2024-11-29 | $101.83 | $102.68 | $101.71 | $102.57 | $102.44 | 360,016 |
| 2024-11-27 | $102.22 | $102.22 | $101.17 | $101.78 | $101.65 | 581,361 |
| 2024-11-26 | $101.95 | $102.51 | $101.91 | $102.45 | $102.32 | 1,142,712 |
| 2024-11-25 | $102.10 | $102.41 | $101.02 | $101.55 | $101.42 | 793,153 |
| 2024-11-22 | $101.31 | $101.57 | $100.95 | $101.44 | $101.44 | 591,058 |
| 2024-11-21 | $101.66 | $101.84 | $99.95 | $101.32 | $101.32 | 895,042 |
| 2024-11-20 | $101.30 | $101.30 | $99.82 | $101.16 | $101.16 | 643,768 |
| 2024-11-19 | $99.68 | $101.26 | $99.59 | $101.26 | $101.26 | 742,455 |
| 2024-11-18 | $99.94 | $100.50 | $99.48 | $100.12 | $100.12 | 713,623 |
| 2024-11-15 | $100.79 | $100.94 | $99.32 | $99.76 | $99.76 | 750,347 |
| 2024-11-14 | $102.65 | $102.65 | $101.71 | $101.90 | $101.90 | 752,486 |
| 2024-11-13 | $102.76 | $103.15 | $102.21 | $102.56 | $102.56 | 794,448 |
| 2024-11-12 | $102.58 | $102.83 | $102.03 | $102.62 | $102.62 | 794,585 |
| 2024-11-11 | $102.94 | $102.98 | $102.06 | $102.63 | $102.63 | 646,284 |
| 2024-11-08 | $102.27 | $102.82 | $102.20 | $102.60 | $102.60 | 710,100 |
| 2024-11-07 | $101.15 | $102.33 | $101.08 | $102.20 | $102.20 | 891,568 |
| 2024-11-06 | $99.80 | $100.61 | $99.34 | $100.47 | $100.47 | 1,059,440 |
| 2024-11-05 | $96.90 | $98.08 | $96.90 | $98.04 | $98.04 | 436,709 |
| 2024-11-04 | $96.90 | $97.25 | $96.39 | $96.67 | $96.67 | 510,824 |
| 2024-11-01 | $96.67 | $97.70 | $96.67 | $96.91 | $96.91 | 621,856 |
| 2024-10-31 | $98.10 | $98.10 | $96.21 | $96.21 | $96.21 | 1,014,869 |
| 2024-10-30 | $99.65 | $99.84 | $98.87 | $99.18 | $99.18 | 494,950 |
| 2024-10-29 | $98.68 | $99.74 | $98.44 | $99.52 | $99.52 | 544,582 |
| 2024-10-28 | $99.34 | $99.43 | $98.66 | $98.72 | $98.72 | 667,457 |
| 2024-10-25 | $98.47 | $99.38 | $98.35 | $98.61 | $98.61 | 597,668 |
| 2024-10-24 | $98.08 | $98.20 | $97.50 | $98.12 | $98.12 | 546,972 |
| 2024-10-23 | $98.64 | $98.65 | $96.79 | $97.46 | $97.46 | 610,609 |
| 2024-10-22 | $98.31 | $99.24 | $98.20 | $98.97 | $98.97 | 451,765 |
| 2024-10-21 | $98.39 | $98.89 | $98.06 | $98.89 | $98.89 | 596,312 |
| 2024-10-18 | $98.48 | $98.72 | $98.33 | $98.54 | $98.54 | 1,429,040 |
| 2024-10-17 | $98.96 | $98.96 | $97.94 | $97.97 | $97.97 | 511,134 |
| 2024-10-16 | $97.63 | $97.96 | $97.03 | $97.90 | $97.90 | 611,617 |
| 2024-10-15 | $98.97 | $98.98 | $97.38 | $97.80 | $97.80 | 630,046 |
| 2024-10-14 | $98.22 | $98.93 | $98.22 | $98.69 | $98.69 | 477,040 |
| 2024-10-11 | $97.33 | $97.97 | $97.20 | $97.82 | $97.82 | 456,610 |
| 2024-10-10 | $97.31 | $97.86 | $96.96 | $97.59 | $97.59 | 457,915 |
| 2024-10-09 | $97.04 | $97.67 | $96.75 | $97.54 | $97.54 | 1,151,886 |
| 2024-10-08 | $95.95 | $97.02 | $95.88 | $96.95 | $96.95 | 572,854 |
| 2024-10-07 | $96.13 | $96.31 | $95.25 | $95.41 | $95.41 | 568,649 |
| 2024-10-04 | $96.31 | $96.47 | $95.45 | $96.44 | $96.44 | 647,485 |
| 2024-10-03 | $95.05 | $95.86 | $94.89 | $95.39 | $95.39 | 1,275,302 |
| 2024-10-02 | $95.08 | $95.61 | $94.50 | $95.38 | $95.38 | 560,620 |
| 2024-10-01 | $96.61 | $96.61 | $94.67 | $95.27 | $95.27 | 1,643,920 |
| 2024-09-30 | $95.91 | $96.67 | $95.54 | $96.52 | $96.52 | 676,586 |
| 2024-09-27 | $96.87 | $96.87 | $95.87 | $96.13 | $96.13 | 662,764 |
| 2024-09-26 | $97.43 | $97.51 | $96.11 | $96.65 | $96.65 | 719,548 |
| 2024-09-25 | $96.53 | $96.94 | $96.39 | $96.64 | $96.50 | 428,494 |
| 2024-09-24 | $96.33 | $96.56 | $95.40 | $96.50 | $96.36 | 650,655 |
| 2024-09-23 | $96.15 | $96.28 | $95.85 | $96.08 | $95.94 | 527,491 |
| 2024-09-20 | $96.05 | $96.27 | $95.36 | $95.89 | $95.89 | 587,573 |
| 2024-09-19 | $95.98 | $96.45 | $95.55 | $96.11 | $96.11 | 721,379 |
| 2024-09-18 | $94.48 | $95.19 | $93.80 | $93.87 | $93.87 | 893,423 |
| 2024-09-17 | $94.68 | $94.92 | $93.74 | $94.20 | $94.20 | 576,916 |
| 2024-09-16 | $93.98 | $94.16 | $93.42 | $94.10 | $94.10 | 518,691 |
| 2024-09-13 | $94.09 | $94.63 | $93.95 | $94.42 | $94.42 | 433,195 |
| 2024-09-12 | $93.09 | $94.12 | $92.72 | $93.99 | $93.99 | 936,122 |
| 2024-09-11 | $91.21 | $93.04 | $89.74 | $92.91 | $92.91 | 556,257 |
| 2024-09-10 | $90.48 | $91.04 | $89.87 | $90.92 | $90.92 | 480,591 |
| 2024-09-09 | $89.85 | $90.27 | $89.23 | $90.14 | $90.14 | 1,075,639 |
| 2024-09-06 | $91.33 | $91.38 | $88.85 | $89.12 | $89.12 | 1,206,427 |
| 2024-09-05 | $90.78 | $92.04 | $90.66 | $91.08 | $91.08 | 2,020,558 |
| 2024-09-04 | $90.61 | $91.69 | $90.43 | $90.96 | $90.96 | 822,950 |
| 2024-09-03 | $93.54 | $93.54 | $90.87 | $91.37 | $91.37 | 1,143,251 |
| 2024-08-30 | $93.66 | $94.13 | $92.89 | $94.08 | $94.08 | 440,492 |
| 2024-08-29 | $93.62 | $94.48 | $92.84 | $93.11 | $93.11 | 523,213 |
| 2024-08-28 | $94.28 | $94.35 | $92.69 | $93.41 | $93.41 | 589,327 |
| 2024-08-27 | $93.71 | $94.47 | $93.34 | $94.29 | $94.29 | 394,473 |
| 2024-08-26 | $94.84 | $94.93 | $93.62 | $94.09 | $94.09 | 820,000 |
| 2024-08-23 | $94.38 | $95.10 | $93.81 | $94.72 | $94.72 | 1,638,666 |
| 2024-08-22 | $95.53 | $95.61 | $93.45 | $93.62 | $93.62 | 495,582 |
| 2024-08-21 | $94.70 | $95.33 | $94.39 | $95.03 | $95.03 | 496,292 |
| 2024-08-20 | $94.65 | $95.15 | $94.29 | $94.65 | $94.65 | 687,918 |
| 2024-08-19 | $93.73 | $94.70 | $93.25 | $94.70 | $94.70 | 608,594 |
| 2024-08-16 | $93.20 | $93.84 | $93.00 | $93.59 | $93.59 | 553,728 |
| 2024-08-15 | $92.67 | $93.48 | $92.37 | $93.48 | $93.48 | 624,385 |
| 2024-08-14 | $91.57 | $91.84 | $90.66 | $91.45 | $91.45 | 496,745 |
| 2024-08-13 | $89.92 | $91.30 | $89.92 | $91.28 | $91.28 | 497,762 |
| 2024-08-12 | $89.28 | $89.71 | $88.66 | $89.22 | $89.22 | 852,596 |
| 2024-08-09 | $88.13 | $89.14 | $88.00 | $88.88 | $88.88 | 594,465 |
| 2024-08-08 | $87.00 | $88.35 | $86.20 | $88.17 | $88.17 | 685,312 |
| 2024-08-07 | $87.84 | $88.25 | $85.52 | $85.60 | $85.60 | 967,205 |
| 2024-08-06 | $86.15 | $87.88 | $85.30 | $86.49 | $86.49 | 1,075,360 |
| 2024-08-05 | $82.65 | $86.85 | $82.52 | $85.48 | $85.48 | 2,004,941 |
| 2024-08-02 | $88.51 | $89.25 | $87.40 | $88.58 | $88.58 | 1,102,573 |
| 2024-08-01 | $92.80 | $93.48 | $89.76 | $90.54 | $90.54 | 803,950 |
| 2024-07-31 | $91.73 | $92.52 | $91.36 | $92.18 | $92.18 | 558,026 |
| 2024-07-30 | $91.42 | $91.52 | $88.99 | $89.77 | $89.77 | 664,410 |
| 2024-07-29 | $91.50 | $91.82 | $90.66 | $91.05 | $91.05 | 694,290 |
| 2024-07-26 | $90.85 | $91.48 | $90.34 | $90.86 | $90.86 | 632,501 |
| 2024-07-25 | $90.99 | $91.98 | $89.23 | $90.10 | $90.10 | 750,260 |
| 2024-07-24 | $93.15 | $93.20 | $90.85 | $91.09 | $91.09 | 841,467 |
| 2024-07-23 | $94.65 | $95.38 | $94.53 | $94.61 | $94.61 | 527,791 |
| 2024-07-22 | $94.23 | $94.76 | $93.69 | $94.53 | $94.53 | 486,339 |
| 2024-07-19 | $93.52 | $94.18 | $92.87 | $93.14 | $93.14 | 451,947 |
| 2024-07-18 | $95.02 | $95.10 | $92.94 | $93.65 | $93.65 | 969,673 |
| 2024-07-17 | $95.46 | $95.46 | $94.25 | $94.33 | $94.33 | 958,629 |
| 2024-07-16 | $97.59 | $97.70 | $96.54 | $97.09 | $97.09 | 860,383 |
| 2024-07-15 | $97.58 | $98.10 | $96.80 | $97.24 | $97.24 | 1,166,964 |
| 2024-07-12 | $96.49 | $97.71 | $96.32 | $96.94 | $96.94 | 733,042 |
| 2024-07-11 | $98.39 | $98.39 | $96.06 | $96.37 | $96.37 | 872,683 |
| 2024-07-10 | $97.84 | $98.46 | $97.48 | $98.39 | $98.39 | 667,506 |
| 2024-07-09 | $97.75 | $97.93 | $97.19 | $97.47 | $97.47 | 908,530 |
| 2024-07-08 | $97.45 | $97.46 | $97.08 | $97.36 | $97.36 | 672,516 |
| 2024-07-05 | $96.37 | $97.34 | $96.29 | $97.28 | $97.28 | 711,433 |
| 2024-07-03 | $95.36 | $96.26 | $95.32 | $96.23 | $96.23 | 463,007 |
| 2024-07-02 | $94.29 | $95.45 | $94.20 | $95.45 | $95.45 | 813,194 |
| 2024-07-01 | $94.16 | $94.76 | $93.39 | $94.67 | $94.67 | 977,666 |
| 2024-06-28 | $94.70 | $95.30 | $93.73 | $93.81 | $93.81 | 1,043,880 |
| 2024-06-27 | $94.29 | $94.67 | $94.07 | $94.47 | $94.47 | 719,314 |
| 2024-06-26 | $93.78 | $94.44 | $93.72 | $94.36 | $94.22 | 577,201 |
| 2024-06-25 | $93.19 | $93.97 | $93.12 | $93.88 | $93.74 | 666,481 |
| 2024-06-24 | $93.68 | $94.01 | $92.84 | $92.85 | $92.85 | 725,563 |
| 2024-06-21 | $93.84 | $94.22 | $93.47 | $93.79 | $93.79 | 1,691,973 |
| 2024-06-20 | $95.03 | $95.03 | $93.56 | $93.96 | $93.96 | 703,394 |
| 2024-06-18 | $94.58 | $94.66 | $94.24 | $94.58 | $94.58 | 588,323 |
| 2024-06-17 | $93.56 | $94.83 | $93.36 | $94.47 | $94.47 | 644,829 |
| 2024-06-14 | $93.11 | $93.54 | $92.91 | $93.53 | $93.53 | 556,081 |
| 2024-06-13 | $93.43 | $93.49 | $92.66 | $93.22 | $93.22 | 609,939 |
| 2024-06-12 | $92.45 | $93.45 | $92.27 | $92.80 | $92.80 | 716,367 |
| 2024-06-11 | $90.72 | $91.56 | $90.35 | $91.56 | $91.56 | 687,441 |
| 2024-06-10 | $90.35 | $90.82 | $90.09 | $90.76 | $90.76 | 496,205 |
| 2024-06-07 | $90.42 | $90.89 | $90.09 | $90.38 | $90.38 | 578,430 |
| 2024-06-06 | $90.62 | $90.76 | $90.16 | $90.51 | $90.51 | 1,390,291 |
| 2024-06-05 | $89.43 | $90.39 | $89.25 | $90.38 | $90.38 | 2,601,236 |
| 2024-06-04 | $88.52 | $88.97 | $88.19 | $88.80 | $88.80 | 1,250,379 |
| 2024-06-03 | $88.53 | $88.70 | $87.54 | $88.51 | $88.51 | 535,846 |
| 2024-05-31 | $88.03 | $88.10 | $86.48 | $88.06 | $88.06 | 602,848 |
| 2024-05-30 | $88.74 | $88.74 | $87.56 | $87.81 | $87.81 | 586,106 |
| 2024-05-29 | $88.79 | $89.35 | $88.75 | $89.03 | $89.03 | 2,569,058 |
| 2024-05-28 | $89.38 | $89.49 | $88.94 | $89.48 | $89.48 | 1,420,144 |
| 2024-05-24 | $88.70 | $89.18 | $88.38 | $89.06 | $89.06 | 421,991 |
| 2024-05-23 | $89.52 | $89.54 | $88.06 | $88.30 | $88.30 | 762,847 |
| 2024-05-22 | $88.92 | $88.98 | $88.19 | $88.59 | $88.59 | 2,413,608 |
| 2024-05-21 | $88.55 | $88.92 | $88.38 | $88.88 | $88.88 | 1,406,079 |
| 2024-05-20 | $88.33 | $88.81 | $88.24 | $88.68 | $88.68 | 635,435 |
| 2024-05-17 | $88.31 | $88.44 | $87.82 | $88.22 | $88.22 | 487,316 |
| 2024-05-16 | $88.54 | $88.80 | $88.19 | $88.22 | $88.22 | 607,444 |
| 2024-05-15 | $87.55 | $88.58 | $87.45 | $88.54 | $88.54 | 638,514 |
| 2024-05-14 | $86.61 | $87.27 | $86.55 | $87.15 | $87.15 | 499,644 |
| 2024-05-13 | $86.97 | $86.97 | $86.36 | $86.65 | $86.65 | 540,192 |
| 2024-05-10 | $86.86 | $87.01 | $86.36 | $86.62 | $86.62 | 580,778 |
| 2024-05-09 | $86.30 | $86.57 | $85.99 | $86.52 | $86.52 | 470,773 |
| 2024-05-08 | $86.00 | $86.41 | $85.86 | $86.23 | $86.23 | 707,204 |
| 2024-05-07 | $86.43 | $86.67 | $86.21 | $86.37 | $86.37 | 464,043 |
| 2024-05-06 | $85.67 | $86.37 | $85.43 | $86.37 | $86.37 | 437,703 |
| 2024-05-03 | $85.31 | $85.45 | $84.77 | $85.25 | $85.25 | 604,177 |
| 2024-05-02 | $83.57 | $83.93 | $82.69 | $83.81 | $83.81 | 651,009 |
| 2024-05-01 | $83.07 | $84.27 | $82.57 | $82.71 | $82.71 | 669,960 |
| 2024-04-30 | $84.37 | $84.67 | $83.04 | $83.04 | $83.04 | 921,439 |
| 2024-04-29 | $84.82 | $84.83 | $84.02 | $84.54 | $84.54 | 656,548 |
| 2024-04-26 | $84.10 | $84.72 | $83.77 | $84.37 | $84.37 | 550,396 |
| 2024-04-25 | $81.76 | $83.02 | $81.45 | $82.90 | $82.90 | 621,368 |
| 2024-04-24 | $83.91 | $84.03 | $82.97 | $83.35 | $83.35 | 620,154 |
| 2024-04-23 | $82.73 | $83.52 | $82.51 | $83.42 | $83.42 | 575,767 |
| 2024-04-22 | $81.98 | $82.64 | $81.26 | $82.15 | $82.15 | 497,185 |
| 2024-04-19 | $82.78 | $82.90 | $81.08 | $81.38 | $81.38 | 857,281 |
| 2024-04-18 | $83.61 | $83.95 | $82.90 | $83.01 | $83.01 | 634,201 |
| 2024-04-17 | $84.73 | $84.73 | $83.19 | $83.36 | $83.36 | 708,294 |
| 2024-04-16 | $84.20 | $84.69 | $83.90 | $84.15 | $84.15 | 735,466 |
| 2024-04-15 | $86.30 | $86.30 | $84.02 | $84.11 | $84.11 | 780,565 |
| 2024-04-12 | $86.17 | $86.38 | $85.32 | $85.63 | $85.63 | 574,374 |
| 2024-04-11 | $85.98 | $86.99 | $85.46 | $86.83 | $86.83 | 922,967 |
| 2024-04-10 | $85.30 | $85.80 | $85.15 | $85.61 | $85.61 | 763,035 |
| 2024-04-09 | $86.52 | $86.53 | $85.32 | $86.23 | $86.23 | 513,403 |
| 2024-04-08 | $86.32 | $86.44 | $85.87 | $86.14 | $86.14 | 552,171 |
| 2024-04-05 | $85.34 | $86.52 | $85.22 | $86.11 | $86.11 | 553,699 |
| 2024-04-04 | $86.84 | $87.04 | $84.92 | $84.94 | $84.94 | 728,472 |
| 2024-04-03 | $85.72 | $86.52 | $85.68 | $86.15 | $86.15 | 712,986 |
| 2024-04-02 | $85.72 | $86.00 | $85.34 | $85.95 | $85.95 | 1,014,874 |
| 2024-04-01 | $86.88 | $87.18 | $86.32 | $86.63 | $86.63 | 901,566 |
| 2024-03-28 | $86.89 | $86.94 | $86.57 | $86.67 | $86.67 | 588,103 |
| 2024-03-27 | $87.18 | $87.18 | $86.30 | $86.88 | $86.88 | 558,619 |
| 2024-03-26 | $87.27 | $87.27 | $86.56 | $86.58 | $86.58 | 640,152 |
| 2024-03-25 | $86.88 | $87.14 | $86.54 | $86.88 | $86.88 | 750,358 |
| 2024-03-22 | $87.15 | $87.44 | $86.97 | $87.22 | $87.22 | 2,204,518 |
| 2024-03-21 | $87.75 | $87.75 | $87.12 | $87.15 | $87.15 | 1,734,725 |
| 2024-03-20 | $86.36 | $87.22 | $86.13 | $87.22 | $87.07 | 734,034 |
| 2024-03-19 | $85.52 | $86.32 | $85.11 | $86.29 | $86.14 | 578,300 |
| 2024-03-18 | $85.98 | $86.40 | $85.68 | $85.75 | $85.60 | 864,101 |
| 2024-03-15 | $85.30 | $85.42 | $84.72 | $84.99 | $84.84 | 656,288 |
| 2024-03-14 | $86.29 | $86.39 | $85.48 | $85.96 | $85.81 | 547,224 |
| 2024-03-13 | $86.23 | $86.23 | $85.67 | $85.90 | $85.75 | 498,424 |
| 2024-03-12 | $85.33 | $86.29 | $84.79 | $86.24 | $86.09 | 811,971 |
| 2024-03-11 | $84.95 | $85.02 | $84.45 | $84.79 | $84.64 | 569,699 |
| 2024-03-08 | $86.38 | $86.92 | $85.05 | $85.18 | $85.18 | 834,553 |
| 2024-03-07 | $85.57 | $86.34 | $85.24 | $86.09 | $86.09 | 618,391 |
| 2024-03-06 | $85.20 | $85.42 | $84.62 | $84.96 | $84.96 | 572,958 |
| 2024-03-05 | $85.37 | $85.37 | $84.09 | $84.53 | $84.53 | 895,270 |
| 2024-03-04 | $86.17 | $86.30 | $85.86 | $85.90 | $85.90 | 1,046,824 |
| 2024-03-01 | $85.49 | $86.35 | $85.40 | $86.27 | $86.27 | 602,911 |
| 2024-02-29 | $85.19 | $85.54 | $84.60 | $85.34 | $85.34 | 1,895,135 |
| 2024-02-28 | $84.83 | $84.96 | $84.53 | $84.83 | $84.83 | 606,882 |
| 2024-02-27 | $85.14 | $85.17 | $84.62 | $85.10 | $85.10 | 617,757 |
| 2024-02-26 | $85.36 | $85.42 | $84.97 | $84.99 | $84.99 | 629,298 |
| 2024-02-23 | $85.71 | $85.89 | $84.96 | $85.19 | $85.19 | 546,775 |
| 2024-02-22 | $84.53 | $85.36 | $84.33 | $85.26 | $85.26 | 692,117 |
| 2024-02-21 | $82.57 | $82.76 | $82.03 | $82.74 | $82.74 | 735,894 |
| 2024-02-20 | $83.38 | $83.54 | $82.36 | $82.96 | $82.96 | 1,376,335 |
| 2024-02-16 | $84.47 | $84.48 | $83.70 | $83.81 | $83.81 | 684,586 |
| 2024-02-15 | $84.29 | $84.39 | $83.74 | $84.39 | $84.39 | 748,238 |
| 2024-02-14 | $83.84 | $84.25 | $83.32 | $84.19 | $84.19 | 666,228 |
| 2024-02-13 | $82.92 | $83.72 | $82.63 | $83.19 | $83.19 | 2,007,742 |
| 2024-02-12 | $84.86 | $85.06 | $84.20 | $84.34 | $84.34 | 731,590 |
| 2024-02-09 | $84.26 | $84.93 | $84.16 | $84.84 | $84.84 | 835,627 |
| 2024-02-08 | $83.94 | $84.07 | $83.78 | $84.00 | $84.00 | 830,315 |
| 2024-02-07 | $83.28 | $83.90 | $83.14 | $83.83 | $83.83 | 649,471 |
| 2024-02-06 | $82.97 | $83.03 | $82.23 | $82.76 | $82.76 | 735,200 |
| 2024-02-05 | $82.87 | $82.91 | $82.07 | $82.67 | $82.67 | 824,424 |
| 2024-02-02 | $81.42 | $82.92 | $81.27 | $82.68 | $82.68 | 857,869 |
| 2024-02-01 | $80.32 | $81.14 | $80.31 | $81.14 | $81.14 | 1,177,980 |
| 2024-01-31 | $80.82 | $81.15 | $79.91 | $79.91 | $79.91 | 1,133,637 |
| 2024-01-30 | $82.02 | $82.02 | $81.49 | $81.62 | $81.62 | 674,307 |
| 2024-01-29 | $81.22 | $82.00 | $81.12 | $82.00 | $82.00 | 805,716 |
| 2024-01-26 | $81.10 | $81.46 | $80.95 | $81.09 | $81.09 | 718,585 |
| 2024-01-25 | $81.29 | $81.56 | $80.75 | $81.21 | $81.21 | 1,040,715 |
| 2024-01-24 | $81.48 | $81.84 | $81.05 | $81.10 | $81.10 | 978,656 |
| 2024-01-23 | $80.72 | $80.85 | $80.43 | $80.82 | $80.82 | 1,254,478 |
| 2024-01-22 | $80.81 | $80.97 | $80.50 | $80.60 | $80.60 | 766,244 |
| 2024-01-19 | $79.57 | $80.38 | $79.36 | $80.38 | $80.38 | 758,639 |
| 2024-01-18 | $78.75 | $79.28 | $78.45 | $79.21 | $79.21 | 804,434 |
| 2024-01-17 | $78.00 | $78.21 | $77.48 | $78.17 | $78.17 | 897,537 |
| 2024-01-16 | $78.48 | $78.84 | $78.15 | $78.54 | $78.54 | 862,148 |
| 2024-01-12 | $78.75 | $78.87 | $78.37 | $78.64 | $78.64 | 1,192,517 |
| 2024-01-11 | $78.65 | $78.95 | $77.69 | $78.57 | $78.57 | 862,728 |
| 2024-01-10 | $77.76 | $78.56 | $77.76 | $78.39 | $78.39 | 856,285 |
| 2024-01-09 | $76.93 | $77.79 | $76.92 | $77.62 | $77.62 | 1,278,179 |
| 2024-01-08 | $76.17 | $77.44 | $76.16 | $77.44 | $77.44 | 3,890,446 |
| 2024-01-05 | $75.84 | $76.35 | $75.60 | $75.87 | $75.87 | 1,133,870 |
| 2024-01-04 | $75.99 | $76.50 | $75.78 | $75.82 | $75.82 | 612,422 |
| 2024-01-03 | $76.39 | $76.61 | $76.03 | $76.13 | $76.13 | 709,861 |
| 2024-01-02 | $77.38 | $77.41 | $76.42 | $76.85 | $76.85 | 930,548 |
| 2023-12-29 | $78.36 | $78.42 | $77.65 | $78.02 | $78.02 | 686,067 |
| 2023-12-28 | $78.47 | $78.54 | $78.25 | $78.32 | $78.32 | 701,578 |
| 2023-12-27 | $78.24 | $78.38 | $78.06 | $78.31 | $78.31 | 619,646 |
| 2023-12-26 | $78.08 | $78.31 | $78.00 | $78.17 | $78.17 | 866,515 |
| 2023-12-22 | $78.11 | $78.20 | $77.58 | $77.92 | $77.92 | 785,672 |
| 2023-12-21 | $77.74 | $77.92 | $77.23 | $77.88 | $77.88 | 715,104 |
| 2023-12-20 | $78.02 | $78.41 | $77.04 | $77.06 | $77.06 | 1,084,530 |
| 2023-12-19 | $77.83 | $78.08 | $77.79 | $78.07 | $78.07 | 894,205 |
| 2023-12-18 | $77.45 | $78.04 | $77.39 | $77.87 | $77.71 | 736,073 |
| 2023-12-15 | $77.00 | $77.50 | $76.95 | $77.24 | $77.08 | 991,195 |
| 2023-12-14 | $77.52 | $77.63 | $76.47 | $77.09 | $76.93 | 853,755 |
| 2023-12-13 | $76.53 | $77.38 | $76.39 | $77.25 | $77.09 | 990,258 |
| 2023-12-12 | $75.71 | $76.37 | $75.57 | $76.37 | $76.21 | 520,232 |
| 2023-12-11 | $75.46 | $75.79 | $75.29 | $75.76 | $75.60 | 716,397 |
| 2023-12-08 | $75.05 | $75.76 | $75.00 | $75.70 | $75.54 | 638,765 |
| 2023-12-07 | $74.94 | $75.39 | $74.80 | $75.33 | $75.17 | 526,918 |
| 2023-12-06 | $75.33 | $75.33 | $74.40 | $74.47 | $74.31 | 736,139 |
| 2023-12-05 | $74.27 | $75.05 | $74.21 | $74.88 | $74.72 | 593,999 |
| 2023-12-04 | $74.52 | $74.56 | $73.93 | $74.51 | $74.35 | 931,547 |
| 2023-12-01 | $74.74 | $75.24 | $74.47 | $75.16 | $75.00 | 906,771 |
| 2023-11-30 | $74.97 | $75.01 | $74.26 | $74.83 | $74.67 | 742,140 |
| 2023-11-29 | $75.40 | $75.56 | $74.78 | $74.84 | $74.68 | 873,847 |
| 2023-11-28 | $74.66 | $75.10 | $74.59 | $74.97 | $74.81 | 591,785 |
| 2023-11-27 | $74.82 | $75.15 | $74.74 | $74.83 | $74.67 | 615,868 |
| 2023-11-24 | $74.94 | $75.00 | $74.68 | $74.85 | $74.69 | 372,348 |
| 2023-11-22 | $74.97 | $75.38 | $74.72 | $74.94 | $74.78 | 734,159 |
| 2023-11-21 | $74.70 | $74.76 | $74.32 | $74.67 | $74.51 | 869,748 |
| 2023-11-20 | $74.09 | $75.00 | $74.05 | $74.87 | $74.71 | 715,703 |
| 2023-11-17 | $74.04 | $74.21 | $73.77 | $74.07 | $73.91 | 837,391 |
| 2023-11-16 | $73.86 | $74.21 | $73.71 | $74.14 | $73.98 | 875,134 |
| 2023-11-15 | $74.24 | $74.24 | $73.63 | $73.88 | $73.72 | 3,208,254 |
| 2023-11-14 | $73.53 | $74.10 | $73.53 | $73.88 | $73.72 | 665,026 |
| 2023-11-13 | $72.33 | $72.67 | $72.00 | $72.45 | $72.30 | 1,441,966 |
| 2023-11-10 | $71.47 | $72.56 | $71.34 | $72.52 | $72.37 | 1,889,725 |
| 2023-11-09 | $71.95 | $71.96 | $71.05 | $71.16 | $71.01 | 985,114 |
| 2023-11-08 | $71.67 | $71.84 | $71.32 | $71.79 | $71.64 | 2,789,293 |
| 2023-11-07 | $71.01 | $71.66 | $70.85 | $71.49 | $71.34 | 560,694 |
| 2023-11-06 | $70.61 | $70.83 | $70.36 | $70.83 | $70.68 | 566,383 |
| 2023-11-03 | $70.00 | $70.62 | $69.88 | $70.41 | $70.41 | 748,556 |
| 2023-11-02 | $69.38 | $69.76 | $69.16 | $69.75 | $69.75 | 737,482 |
| 2023-11-01 | $67.66 | $68.54 | $67.60 | $68.48 | $68.48 | 2,934,445 |
| 2023-10-31 | $67.16 | $67.51 | $66.74 | $67.47 | $67.47 | 792,177 |
| 2023-10-30 | $66.88 | $67.39 | $66.63 | $67.17 | $67.17 | 3,867,949 |
| 2023-10-27 | $66.52 | $66.90 | $66.01 | $66.29 | $66.29 | 699,461 |
| 2023-10-26 | $67.13 | $67.33 | $65.85 | $66.09 | $66.09 | 2,815,384 |
| 2023-10-25 | $68.49 | $68.50 | $67.31 | $67.43 | $67.43 | 724,244 |
| 2023-10-24 | $68.66 | $68.99 | $68.21 | $68.85 | $68.85 | 803,994 |
| 2023-10-23 | $67.70 | $68.85 | $67.39 | $68.23 | $68.23 | 797,098 |
| 2023-10-20 | $68.96 | $69.04 | $68.00 | $68.05 | $68.05 | 584,464 |
| 2023-10-19 | $69.82 | $70.11 | $68.88 | $69.04 | $69.04 | 639,417 |
| 2023-10-18 | $70.21 | $70.57 | $69.42 | $69.61 | $69.61 | 505,856 |
| 2023-10-17 | $70.23 | $71.02 | $69.89 | $70.66 | $70.66 | 914,689 |
| 2023-10-16 | $70.34 | $71.03 | $70.27 | $70.86 | $70.86 | 751,167 |
| 2023-10-13 | $70.92 | $71.09 | $69.79 | $70.06 | $70.06 | 561,207 |
| 2023-10-12 | $71.24 | $71.47 | $70.35 | $70.76 | $70.76 | 985,651 |
| 2023-10-11 | $70.86 | $71.12 | $70.50 | $71.09 | $71.09 | 675,147 |
| 2023-10-10 | $70.34 | $71.03 | $70.18 | $70.51 | $70.51 | 614,280 |
| 2023-10-09 | $69.29 | $70.31 | $69.15 | $70.21 | $70.21 | 497,338 |
| 2023-10-06 | $68.15 | $70.07 | $68.15 | $69.86 | $69.86 | 833,789 |
| 2023-10-05 | $68.69 | $68.83 | $68.02 | $68.72 | $68.72 | 576,194 |
| 2023-10-04 | $67.86 | $68.81 | $67.86 | $68.69 | $68.69 | 718,333 |
| 2023-10-03 | $68.64 | $68.91 | $67.53 | $67.80 | $67.80 | 721,029 |
| 2023-10-02 | $68.41 | $69.25 | $68.36 | $69.03 | $69.03 | 665,445 |
| 2023-09-29 | $69.14 | $69.31 | $68.25 | $68.44 | $68.44 | 6,484,821 |
| 2023-09-28 | $67.84 | $68.79 | $67.62 | $68.48 | $68.48 | 718,960 |
| 2023-09-27 | $68.14 | $68.27 | $67.30 | $67.96 | $67.96 | 785,200 |
| 2023-09-26 | $68.52 | $68.60 | $67.72 | $67.86 | $67.86 | 724,989 |
| 2023-09-25 | $68.47 | $68.99 | $68.30 | $68.99 | $68.99 | 550,846 |
| 2023-09-22 | $68.92 | $69.35 | $68.56 | $68.63 | $68.63 | 453,460 |
| 2023-09-21 | $69.37 | $69.44 | $68.66 | $68.67 | $68.67 | 614,438 |
| 2023-09-20 | $71.31 | $71.31 | $70.07 | $70.07 | $69.94 | 501,380 |
| 2023-09-19 | $70.99 | $71.17 | $70.52 | $71.08 | $70.95 | 659,351 |
| 2023-09-18 | $71.03 | $71.41 | $70.92 | $71.21 | $71.21 | 475,466 |
| 2023-09-15 | $72.11 | $72.11 | $71.05 | $71.15 | $71.15 | 514,886 |
| 2023-09-14 | $72.21 | $72.44 | $71.74 | $72.29 | $72.29 | 533,253 |
| 2023-09-13 | $71.60 | $72.07 | $71.37 | $71.83 | $71.83 | 517,669 |
| 2023-09-12 | $72.10 | $72.20 | $71.50 | $71.57 | $71.57 | 729,534 |
| 2023-09-11 | $72.28 | $72.48 | $71.88 | $72.42 | $72.42 | 731,879 |
| 2023-09-08 | $71.62 | $72.01 | $71.48 | $71.64 | $71.64 | 468,405 |
| 2023-09-07 | $71.08 | $71.68 | $70.86 | $71.54 | $71.54 | 575,152 |
| 2023-09-06 | $72.47 | $72.47 | $71.50 | $71.93 | $71.93 | 932,736 |
| 2023-09-05 | $72.44 | $72.80 | $72.19 | $72.60 | $72.60 | 582,534 |
| 2023-09-01 | $73.07 | $73.07 | $72.27 | $72.52 | $72.52 | 499,139 |
| 2023-08-31 | $72.55 | $72.92 | $72.44 | $72.58 | $72.58 | 596,612 |
| 2023-08-30 | $72.07 | $72.53 | $71.91 | $72.44 | $72.44 | 557,639 |
| 2023-08-29 | $70.56 | $72.04 | $70.49 | $71.98 | $71.98 | 759,521 |
| 2023-08-28 | $70.61 | $70.73 | $70.18 | $70.60 | $70.60 | 439,105 |
| 2023-08-25 | $69.88 | $70.44 | $69.15 | $70.11 | $70.11 | 739,249 |
| 2023-08-24 | $71.54 | $71.54 | $69.57 | $69.58 | $69.58 | 535,424 |
| 2023-08-23 | $70.07 | $71.04 | $70.05 | $70.88 | $70.88 | 736,356 |
| 2023-08-22 | $70.38 | $70.38 | $69.70 | $69.83 | $69.83 | 501,985 |
| 2023-08-21 | $69.29 | $69.99 | $69.09 | $69.88 | $69.88 | 452,264 |
| 2023-08-18 | $68.36 | $69.16 | $68.27 | $68.94 | $68.94 | 1,536,388 |
| 2023-08-17 | $69.94 | $70.03 | $68.91 | $69.01 | $69.01 | 584,749 |
| 2023-08-16 | $70.29 | $70.62 | $69.77 | $69.79 | $69.79 | 428,760 |
| 2023-08-15 | $70.95 | $71.06 | $70.25 | $70.37 | $70.37 | 599,307 |
| 2023-08-14 | $70.19 | $71.06 | $70.08 | $71.06 | $71.06 | 430,309 |
| 2023-08-11 | $70.24 | $70.57 | $70.02 | $70.27 | $70.27 | 1,075,334 |
| 2023-08-10 | $70.99 | $71.58 | $70.32 | $70.56 | $70.56 | 610,669 |
| 2023-08-09 | $71.23 | $71.36 | $70.32 | $70.45 | $70.45 | 410,606 |
| 2023-08-08 | $71.25 | $71.30 | $70.67 | $71.21 | $71.21 | 411,050 |
| 2023-08-07 | $71.36 | $71.58 | $70.97 | $71.58 | $71.58 | 548,344 |
| 2023-08-04 | $71.87 | $72.13 | $70.93 | $71.00 | $71.00 | 518,357 |
| 2023-08-03 | $71.19 | $71.73 | $71.08 | $71.40 | $71.40 | 413,605 |
| 2023-08-02 | $72.43 | $72.43 | $71.37 | $71.59 | $71.59 | 532,491 |
| 2023-08-01 | $72.96 | $73.13 | $72.71 | $73.02 | $73.02 | 434,490 |
| 2023-07-31 | $73.17 | $73.29 | $72.90 | $73.23 | $73.23 | 1,141,664 |
| 2023-07-28 | $72.59 | $73.19 | $72.52 | $73.08 | $73.08 | 436,941 |
| 2023-07-27 | $73.26 | $73.40 | $71.72 | $71.87 | $71.87 | 771,422 |
| 2023-07-26 | $72.37 | $72.64 | $71.97 | $72.34 | $72.34 | 517,926 |
| 2023-07-25 | $72.13 | $72.75 | $72.13 | $72.51 | $72.51 | 371,957 |
| 2023-07-24 | $72.11 | $72.26 | $71.76 | $72.11 | $72.11 | 378,233 |
| 2023-07-21 | $72.54 | $72.54 | $71.84 | $71.88 | $71.88 | 726,099 |
| 2023-07-20 | $73.03 | $73.18 | $71.89 | $72.00 | $72.00 | 889,670 |
| 2023-07-19 | $73.64 | $73.80 | $73.18 | $73.40 | $73.40 | 3,525,963 |
| 2023-07-18 | $72.76 | $73.61 | $72.41 | $73.40 | $73.40 | 716,477 |
| 2023-07-17 | $72.44 | $72.95 | $72.35 | $72.81 | $72.81 | 627,598 |
| 2023-07-14 | $72.16 | $72.81 | $72.12 | $72.24 | $72.24 | 788,994 |
| 2023-07-13 | $71.72 | $72.21 | $71.57 | $72.05 | $72.05 | 625,389 |
| 2023-07-12 | $71.18 | $71.43 | $70.82 | $71.16 | $71.16 | 484,117 |
| 2023-07-11 | $70.24 | $70.49 | $69.86 | $70.40 | $70.40 | 455,123 |
| 2023-07-10 | $69.96 | $70.13 | $69.56 | $70.08 | $70.08 | 1,104,800 |
| 2023-07-07 | $70.30 | $70.75 | $69.99 | $70.01 | $70.01 | 505,124 |
| 2023-07-06 | $70.21 | $70.40 | $69.83 | $70.32 | $70.32 | 533,963 |
| 2023-07-05 | $70.49 | $71.01 | $70.49 | $70.81 | $70.81 | 461,751 |
| 2023-07-03 | $70.79 | $70.87 | $70.60 | $70.78 | $70.78 | 370,453 |
| 2023-06-30 | $70.43 | $70.93 | $70.35 | $70.76 | $70.76 | 453,571 |
| 2023-06-29 | $69.68 | $69.89 | $69.46 | $69.78 | $69.78 | 597,259 |
| 2023-06-28 | $69.35 | $70.03 | $69.27 | $69.69 | $69.69 | 567,702 |
| 2023-06-27 | $68.85 | $69.67 | $68.69 | $69.53 | $69.53 | 1,129,912 |
| 2023-06-26 | $69.21 | $69.59 | $68.48 | $68.52 | $68.52 | 724,138 |
| 2023-06-23 | $69.26 | $69.68 | $69.06 | $69.32 | $69.32 | 603,328 |
| 2023-06-22 | $69.18 | $70.03 | $69.18 | $70.03 | $69.90 | 429,919 |
| 2023-06-21 | $69.78 | $69.87 | $69.20 | $69.39 | $69.26 | 589,104 |
| 2023-06-20 | $69.92 | $70.23 | $69.59 | $70.03 | $69.90 | 639,530 |
| 2023-06-16 | $71.11 | $71.11 | $70.13 | $70.20 | $70.07 | 1,190,312 |
| 2023-06-15 | $69.53 | $70.82 | $69.43 | $70.61 | $70.48 | 601,413 |
| 2023-06-14 | $69.43 | $69.83 | $68.89 | $69.70 | $69.57 | 696,429 |
| 2023-06-13 | $69.43 | $69.57 | $68.94 | $69.41 | $69.28 | 1,075,374 |
| 2023-06-12 | $68.37 | $69.00 | $68.14 | $69.00 | $68.87 | 769,701 |
| 2023-06-09 | $68.08 | $68.49 | $67.81 | $67.99 | $67.86 | 651,479 |
| 2023-06-08 | $67.20 | $67.87 | $67.14 | $67.77 | $67.64 | 373,741 |
| 2023-06-07 | $68.14 | $68.37 | $67.07 | $67.13 | $67.00 | 515,415 |
| 2023-06-06 | $67.98 | $68.13 | $67.72 | $68.05 | $67.92 | 594,060 |
| 2023-06-05 | $68.09 | $68.51 | $67.83 | $67.98 | $67.85 | 900,131 |
| 2023-06-02 | $67.77 | $68.18 | $67.49 | $68.07 | $68.07 | 694,682 |
| 2023-06-01 | $66.46 | $67.40 | $66.22 | $67.20 | $67.20 | 770,427 |
| 2023-05-31 | $66.58 | $66.75 | $66.17 | $66.45 | $66.45 | 474,154 |
| 2023-05-30 | $67.19 | $67.42 | $66.60 | $66.83 | $66.83 | 696,887 |
| 2023-05-26 | $65.53 | $66.81 | $65.53 | $66.65 | $66.65 | 743,168 |
| 2023-05-25 | $65.46 | $65.67 | $64.98 | $65.49 | $65.49 | 593,718 |
| 2023-05-24 | $64.34 | $64.55 | $64.00 | $64.28 | $64.28 | 411,141 |
| 2023-05-23 | $65.30 | $65.40 | $64.56 | $64.64 | $64.64 | 394,199 |
| 2023-05-22 | $65.51 | $65.81 | $65.41 | $65.60 | $65.60 | 421,843 |
| 2023-05-19 | $65.72 | $65.87 | $65.36 | $65.52 | $65.52 | 385,745 |
| 2023-05-18 | $64.88 | $65.75 | $64.87 | $65.70 | $65.70 | 786,903 |
| 2023-05-17 | $64.30 | $64.85 | $64.01 | $64.74 | $64.74 | 618,738 |
| 2023-05-16 | $63.97 | $64.27 | $63.95 | $63.97 | $63.97 | 305,364 |
| 2023-05-15 | $64.03 | $64.17 | $63.68 | $64.13 | $64.13 | 417,805 |
| 2023-05-12 | $64.24 | $64.25 | $63.50 | $63.92 | $63.92 | 324,649 |
| 2023-05-11 | $63.96 | $64.13 | $63.68 | $64.04 | $64.04 | 385,930 |
| 2023-05-10 | $63.89 | $64.15 | $63.34 | $63.98 | $63.98 | 423,091 |
| 2023-05-09 | $63.51 | $63.62 | $63.37 | $63.37 | $63.37 | 912,826 |
| 2023-05-08 | $63.56 | $63.72 | $63.37 | $63.69 | $63.69 | 543,232 |
| 2023-05-05 | $62.80 | $63.75 | $62.80 | $63.54 | $63.54 | 482,645 |
| 2023-05-04 | $62.51 | $62.58 | $62.10 | $62.31 | $62.31 | 475,972 |
| 2023-05-03 | $63.06 | $63.50 | $62.58 | $62.62 | $62.62 | 527,280 |
| 2023-05-02 | $63.36 | $63.43 | $62.51 | $62.92 | $62.92 | 483,215 |
| 2023-05-01 | $63.44 | $63.78 | $63.42 | $63.50 | $63.50 | 338,172 |
| 2023-04-28 | $62.92 | $63.51 | $62.80 | $63.51 | $63.51 | 463,659 |
| 2023-04-27 | $62.13 | $63.09 | $62.09 | $63.07 | $63.07 | 595,923 |
| 2023-04-26 | $62.12 | $62.35 | $61.67 | $61.76 | $61.76 | 597,040 |
| 2023-04-25 | $62.45 | $62.55 | $61.54 | $61.54 | $61.54 | 552,333 |
| 2023-04-24 | $62.77 | $62.99 | $62.34 | $62.76 | $62.76 | 507,836 |
| 2023-04-21 | $62.76 | $62.89 | $62.45 | $62.79 | $62.79 | 389,098 |
| 2023-04-20 | $62.58 | $63.12 | $62.47 | $62.71 | $62.71 | 536,827 |
| 2023-04-19 | $62.67 | $63.21 | $62.64 | $63.06 | $63.06 | 2,000,595 |
| 2023-04-18 | $63.36 | $63.39 | $62.84 | $63.04 | $63.04 | 424,301 |
| 2023-04-17 | $62.70 | $62.95 | $62.49 | $62.94 | $62.94 | 502,363 |
| 2023-04-14 | $62.82 | $63.20 | $62.36 | $62.82 | $62.82 | 490,846 |
| 2023-04-13 | $62.26 | $63.09 | $62.22 | $63.05 | $63.05 | 410,991 |
| 2023-04-12 | $62.70 | $62.75 | $61.84 | $61.97 | $61.97 | 618,208 |
| 2023-04-11 | $62.57 | $62.57 | $62.15 | $62.27 | $62.27 | 357,299 |
| 2023-04-10 | $61.96 | $62.47 | $61.70 | $62.47 | $62.47 | 611,166 |
| 2023-04-06 | $61.92 | $62.50 | $61.60 | $62.49 | $62.49 | 569,680 |
| 2023-04-05 | $62.56 | $62.56 | $61.80 | $62.11 | $62.11 | 457,747 |
| 2023-04-04 | $63.03 | $63.20 | $62.46 | $62.66 | $62.66 | 737,088 |
| 2023-04-03 | $62.65 | $62.98 | $62.43 | $62.94 | $62.94 | 651,632 |
| 2023-03-31 | $62.03 | $62.92 | $61.92 | $62.89 | $62.89 | 779,192 |
| 2023-03-30 | $61.88 | $61.92 | $61.51 | $61.83 | $61.83 | 401,300 |
| 2023-03-29 | $61.14 | $61.46 | $60.94 | $61.41 | $61.41 | 1,538,575 |
| 2023-03-28 | $60.69 | $60.69 | $60.06 | $60.44 | $60.44 | 470,517 |
| 2023-03-27 | $61.05 | $61.30 | $60.54 | $60.68 | $60.68 | 482,325 |
| 2023-03-24 | $60.51 | $60.90 | $60.06 | $60.88 | $60.88 | 527,716 |
| 2023-03-23 | $60.78 | $61.55 | $60.19 | $60.63 | $60.63 | 544,846 |
| 2023-03-22 | $61.24 | $62.00 | $60.30 | $60.30 | $60.17 | 390,899 |
| 2023-03-21 | $60.67 | $61.29 | $60.54 | $61.21 | $61.08 | 406,258 |
| 2023-03-20 | $60.05 | $60.38 | $59.73 | $60.36 | $60.23 | 1,278,373 |
| 2023-03-17 | $60.39 | $60.70 | $59.70 | $60.05 | $59.92 | 696,166 |
| 2023-03-16 | $58.84 | $60.47 | $58.73 | $60.44 | $60.31 | 657,075 |
| 2023-03-15 | $58.38 | $59.11 | $58.14 | $59.06 | $58.94 | 809,022 |
| 2023-03-14 | $58.86 | $59.26 | $58.35 | $59.06 | $58.94 | 673,711 |
| 2023-03-13 | $57.16 | $58.69 | $56.98 | $57.99 | $57.87 | 796,128 |
| 2023-03-10 | $58.68 | $58.79 | $57.45 | $57.64 | $57.52 | 1,842,804 |
| 2023-03-09 | $59.88 | $60.24 | $58.53 | $58.65 | $58.53 | 443,183 |
| 2023-03-08 | $59.63 | $59.83 | $59.29 | $59.74 | $59.61 | 698,588 |
| 2023-03-07 | $60.23 | $60.44 | $59.41 | $59.51 | $59.38 | 607,545 |
| 2023-03-06 | $60.49 | $60.93 | $60.24 | $60.31 | $60.18 | 477,997 |
| 2023-03-03 | $59.50 | $60.24 | $59.37 | $60.22 | $60.22 | 513,822 |
| 2023-03-02 | $58.18 | $59.24 | $58.17 | $59.10 | $59.10 | 633,058 |
| 2023-03-01 | $58.93 | $59.04 | $58.42 | $58.63 | $58.63 | 345,113 |
| 2023-02-28 | $58.94 | $59.45 | $58.94 | $58.94 | $58.94 | 327,127 |
| 2023-02-27 | $59.43 | $59.60 | $58.98 | $59.11 | $59.11 | 356,475 |
| 2023-02-24 | $58.80 | $58.89 | $58.41 | $58.76 | $58.76 | 576,987 |
| 2023-02-23 | $59.85 | $59.85 | $58.89 | $59.65 | $59.65 | 454,146 |
| 2023-02-22 | $59.16 | $59.54 | $58.93 | $59.20 | $59.20 | 508,510 |
| 2023-02-21 | $59.80 | $59.98 | $59.12 | $59.13 | $59.13 | 607,388 |
| 2023-02-17 | $60.56 | $60.58 | $59.97 | $60.54 | $60.54 | 607,001 |
| 2023-02-16 | $61.16 | $61.75 | $60.84 | $60.87 | $60.87 | 589,186 |
| 2023-02-15 | $61.34 | $61.96 | $61.17 | $61.95 | $61.95 | 406,893 |
| 2023-02-14 | $61.06 | $61.79 | $60.71 | $61.52 | $61.52 | 561,487 |
| 2023-02-13 | $60.67 | $61.33 | $60.52 | $61.33 | $61.33 | 453,215 |
| 2023-02-10 | $60.32 | $60.59 | $59.96 | $60.39 | $60.39 | 466,507 |
| 2023-02-09 | $61.89 | $61.91 | $60.40 | $60.61 | $60.61 | 811,864 |
| 2023-02-08 | $61.69 | $61.87 | $60.97 | $61.07 | $61.07 | 520,589 |
| 2023-02-07 | $60.77 | $62.08 | $60.51 | $61.88 | $61.88 | 665,352 |
| 2023-02-06 | $60.94 | $61.21 | $60.64 | $60.86 | $60.86 | 393,925 |
| 2023-02-03 | $61.01 | $62.32 | $61.01 | $61.34 | $61.34 | 1,265,145 |
| 2023-02-02 | $61.73 | $62.46 | $61.48 | $62.16 | $62.16 | 1,067,825 |
| 2023-02-01 | $59.66 | $61.16 | $59.22 | $60.75 | $60.75 | 1,010,967 |
| 2023-01-31 | $58.78 | $59.71 | $58.78 | $59.71 | $59.71 | 4,455,226 |
| 2023-01-30 | $59.27 | $59.46 | $58.69 | $58.71 | $58.71 | 1,286,589 |
| 2023-01-27 | $59.17 | $60.09 | $59.08 | $59.69 | $59.69 | 795,619 |
| 2023-01-26 | $58.95 | $59.30 | $58.48 | $59.28 | $59.28 | 876,920 |
| 2023-01-25 | $57.63 | $58.52 | $57.20 | $58.43 | $58.43 | 573,649 |
| 2023-01-24 | $58.30 | $58.71 | $58.23 | $58.50 | $58.50 | 530,763 |
| 2023-01-23 | $57.84 | $58.90 | $57.71 | $58.64 | $58.64 | 1,760,821 |
| 2023-01-20 | $56.62 | $57.75 | $56.44 | $57.75 | $57.75 | 2,466,693 |
| 2023-01-19 | $56.47 | $56.73 | $56.15 | $56.36 | $56.36 | 2,465,435 |
| 2023-01-18 | $57.94 | $58.18 | $56.83 | $56.86 | $56.86 | 5,371,828 |
| 2023-01-17 | $57.56 | $57.94 | $57.35 | $57.56 | $57.56 | 1,847,829 |
| 2023-01-13 | $56.71 | $57.59 | $56.69 | $57.50 | $57.50 | 665,393 |
| 2023-01-12 | $57.19 | $57.39 | $56.32 | $57.16 | $57.16 | 950,646 |
| 2023-01-11 | $56.25 | $57.00 | $56.23 | $57.00 | $57.00 | 703,188 |
| 2023-01-10 | $55.42 | $55.97 | $55.24 | $55.97 | $55.97 | 687,453 |
| 2023-01-09 | $55.77 | $56.48 | $55.49 | $55.50 | $55.50 | 1,587,178 |
| 2023-01-06 | $54.32 | $55.47 | $53.82 | $55.28 | $55.28 | 1,601,812 |
| 2023-01-05 | $54.54 | $54.59 | $53.92 | $54.03 | $54.03 | 776,493 |
| 2023-01-04 | $54.96 | $55.17 | $54.28 | $54.82 | $54.82 | 981,278 |
| 2023-01-03 | $55.49 | $55.81 | $54.21 | $54.70 | $54.70 | 1,553,445 |
| 2022-12-30 | $54.77 | $55.15 | $54.45 | $55.12 | $55.12 | 3,161,025 |
| 2022-12-29 | $54.54 | $55.39 | $54.51 | $55.25 | $55.25 | 3,406,417 |
| 2022-12-28 | $54.71 | $55.11 | $54.01 | $54.08 | $54.08 | 2,440,242 |
| 2022-12-27 | $55.14 | $55.20 | $54.60 | $54.77 | $54.77 | 1,497,260 |
| 2022-12-23 | $54.82 | $55.34 | $54.54 | $55.32 | $55.32 | 1,380,363 |
| 2022-12-22 | $55.65 | $55.65 | $54.24 | $55.16 | $55.16 | 1,456,974 |
| 2022-12-21 | $55.69 | $56.40 | $55.58 | $56.25 | $56.25 | 1,447,938 |
| 2022-12-20 | $55.12 | $55.61 | $54.83 | $55.31 | $55.31 | 1,580,598 |
| 2022-12-19 | $56.02 | $56.05 | $55.05 | $55.31 | $55.31 | 2,048,880 |
| 2022-12-16 | $56.33 | $56.65 | $55.71 | $56.00 | $56.00 | 1,320,272 |
| 2022-12-15 | $57.66 | $57.73 | $56.48 | $56.77 | $56.77 | 1,413,156 |
| 2022-12-14 | $58.96 | $59.50 | $58.00 | $58.60 | $58.45 | 1,022,131 |
| 2022-12-13 | $60.36 | $60.47 | $58.48 | $58.92 | $58.77 | 1,367,500 |
| 2022-12-12 | $57.74 | $58.50 | $57.64 | $58.50 | $58.35 | 1,443,241 |
| 2022-12-09 | $57.74 | $58.27 | $57.57 | $57.61 | $57.61 | 827,884 |
| 2022-12-08 | $57.66 | $58.20 | $57.34 | $58.07 | $58.07 | 1,020,083 |
| 2022-12-07 | $57.39 | $57.80 | $57.13 | $57.33 | $57.33 | 1,418,669 |
| 2022-12-06 | $58.65 | $58.65 | $57.24 | $57.65 | $57.65 | 3,596,316 |
| 2022-12-05 | $59.28 | $59.48 | $58.40 | $58.62 | $58.62 | 1,077,941 |
| 2022-12-02 | $59.05 | $59.92 | $58.89 | $59.78 | $59.78 | 980,891 |
| 2022-12-01 | $60.01 | $60.19 | $59.34 | $59.88 | $59.88 | 937,157 |
| 2022-11-30 | $57.56 | $59.80 | $57.35 | $59.74 | $59.74 | 987,619 |
| 2022-11-29 | $57.78 | $57.91 | $57.21 | $57.41 | $57.41 | 992,616 |
| 2022-11-28 | $58.29 | $58.63 | $57.66 | $57.78 | $57.78 | 962,438 |
| 2022-11-25 | $58.77 | $58.88 | $58.59 | $58.77 | $58.77 | 395,663 |
| 2022-11-23 | $58.42 | $59.04 | $58.34 | $58.90 | $58.90 | 809,694 |
| 2022-11-22 | $57.83 | $58.36 | $57.41 | $58.36 | $58.36 | 781,752 |
| 2022-11-21 | $57.85 | $57.96 | $57.37 | $57.56 | $57.56 | 3,623,412 |
| 2022-11-18 | $58.46 | $58.58 | $57.57 | $57.99 | $57.99 | 1,023,412 |
| 2022-11-17 | $57.29 | $58.14 | $57.26 | $57.97 | $57.97 | 1,493,683 |
| 2022-11-16 | $58.42 | $58.55 | $58.02 | $58.14 | $58.14 | 1,547,536 |
| 2022-11-15 | $59.23 | $59.39 | $58.12 | $58.70 | $58.70 | 1,689,056 |
| 2022-11-14 | $58.37 | $58.82 | $57.98 | $58.01 | $58.01 | 1,060,007 |
| 2022-11-11 | $57.92 | $58.83 | $57.69 | $58.64 | $58.64 | 993,977 |
| 2022-11-10 | $56.42 | $57.90 | $56.21 | $57.85 | $57.85 | 873,641 |
| 2022-11-09 | $55.03 | $55.16 | $54.00 | $54.05 | $54.05 | 977,710 |
| 2022-11-08 | $55.40 | $56.01 | $54.69 | $55.37 | $55.37 | 997,355 |
| 2022-11-07 | $54.67 | $55.18 | $54.28 | $55.07 | $55.07 | 957,205 |
| 2022-11-04 | $54.95 | $55.02 | $53.47 | $54.57 | $54.57 | 1,673,991 |
| 2022-11-03 | $54.21 | $54.61 | $53.80 | $54.00 | $54.00 | 821,100 |
| 2022-11-02 | $56.65 | $57.19 | $54.85 | $54.86 | $54.86 | 6,878,416 |
| 2022-11-01 | $57.88 | $57.99 | $56.55 | $56.67 | $56.67 | 933,940 |
| 2022-10-31 | $57.37 | $57.55 | $56.91 | $57.26 | $57.26 | 1,072,123 |
| 2022-10-28 | $56.04 | $57.84 | $56.01 | $57.75 | $57.75 | 1,551,050 |
| 2022-10-27 | $57.13 | $57.23 | $56.27 | $56.36 | $56.36 | 822,064 |
| 2022-10-26 | $56.87 | $57.96 | $56.69 | $56.88 | $56.88 | 881,303 |
| 2022-10-25 | $56.90 | $57.90 | $56.88 | $57.86 | $57.86 | 741,235 |
| 2022-10-24 | $56.34 | $56.92 | $55.67 | $56.74 | $56.74 | 1,080,219 |
| 2022-10-21 | $54.52 | $56.15 | $54.42 | $56.08 | $56.08 | 965,872 |
| 2022-10-20 | $55.00 | $55.84 | $54.56 | $54.75 | $54.75 | 836,765 |
| 2022-10-19 | $55.03 | $55.66 | $54.62 | $55.14 | $55.14 | 1,007,158 |
| 2022-10-18 | $56.29 | $56.39 | $54.99 | $55.46 | $55.46 | 1,592,905 |
| 2022-10-17 | $54.29 | $55.04 | $54.29 | $54.95 | $54.95 | 907,762 |
| 2022-10-14 | $55.23 | $55.32 | $53.12 | $53.17 | $53.17 | 819,351 |
| 2022-10-13 | $52.25 | $55.01 | $51.98 | $54.72 | $54.72 | 1,127,162 |
| 2022-10-12 | $53.70 | $53.97 | $53.42 | $53.52 | $53.52 | 1,316,518 |
| 2022-10-11 | $53.88 | $54.52 | $53.28 | $53.58 | $53.58 | 783,114 |
| 2022-10-10 | $54.79 | $54.86 | $53.69 | $54.20 | $54.20 | 995,274 |
| 2022-10-07 | $55.86 | $55.86 | $54.43 | $54.77 | $54.77 | 806,963 |
| 2022-10-06 | $56.81 | $57.49 | $56.59 | $56.67 | $56.67 | 995,807 |
| 2022-10-05 | $56.43 | $57.44 | $55.98 | $57.11 | $57.11 | 946,230 |
| 2022-10-04 | $56.40 | $57.19 | $56.40 | $57.18 | $57.18 | 1,865,856 |
| 2022-10-03 | $54.50 | $55.67 | $54.19 | $55.38 | $55.38 | 1,082,539 |
| 2022-09-30 | $54.74 | $55.56 | $54.04 | $54.21 | $54.21 | 1,264,563 |
| 2022-09-29 | $55.67 | $55.68 | $54.43 | $55.01 | $55.01 | 10,689,687 |
| 2022-09-28 | $55.34 | $56.62 | $55.05 | $56.36 | $56.36 | 9,121,619 |
| 2022-09-27 | $56.12 | $56.59 | $55.08 | $55.46 | $55.31 | 1,682,226 |
| 2022-09-26 | $55.62 | $56.44 | $55.33 | $55.53 | $55.38 | 807,288 |
| 2022-09-23 | $56.06 | $56.17 | $55.12 | $55.77 | $55.62 | 977,157 |
| 2022-09-22 | $57.09 | $57.28 | $56.53 | $56.72 | $56.72 | 1,010,541 |
| 2022-09-21 | $58.67 | $59.30 | $57.36 | $57.41 | $57.41 | 831,722 |
| 2022-09-20 | $58.44 | $58.78 | $57.92 | $58.45 | $58.45 | 570,790 |
| 2022-09-19 | $57.87 | $58.94 | $57.87 | $58.92 | $58.92 | 680,346 |
| 2022-09-16 | $58.23 | $58.54 | $57.82 | $58.46 | $58.46 | 600,518 |
| 2022-09-15 | $59.48 | $60.00 | $58.71 | $59.01 | $59.01 | 671,178 |
| 2022-09-14 | $59.79 | $60.07 | $59.28 | $59.83 | $59.83 | 437,891 |
| 2022-09-13 | $60.90 | $60.96 | $59.34 | $59.57 | $59.57 | 612,067 |
| 2022-09-12 | $62.07 | $62.57 | $62.07 | $62.50 | $62.50 | 435,368 |
| 2022-09-09 | $61.08 | $61.93 | $61.07 | $61.81 | $61.81 | 385,956 |
| 2022-09-08 | $59.84 | $60.80 | $59.70 | $60.64 | $60.64 | 529,565 |
| 2022-09-07 | $59.12 | $60.46 | $59.12 | $60.31 | $60.31 | 746,162 |
| 2022-09-06 | $59.53 | $59.68 | $58.71 | $59.20 | $59.20 | 667,117 |
| 2022-09-02 | $60.68 | $60.89 | $59.07 | $59.36 | $59.36 | 593,216 |
| 2022-09-01 | $59.62 | $60.12 | $58.93 | $60.03 | $60.03 | 926,355 |
| 2022-08-31 | $60.98 | $61.12 | $60.05 | $60.06 | $60.06 | 597,481 |
| 2022-08-30 | $61.49 | $61.60 | $60.11 | $60.62 | $60.62 | 429,622 |
| 2022-08-29 | $61.21 | $61.72 | $60.99 | $61.23 | $61.23 | 445,554 |
| 2022-08-26 | $64.26 | $64.32 | $61.78 | $61.83 | $61.83 | 581,982 |
| 2022-08-25 | $63.66 | $64.30 | $63.43 | $64.30 | $64.30 | 277,381 |
| 2022-08-24 | $63.11 | $63.57 | $62.98 | $63.29 | $63.29 | 371,500 |
| 2022-08-23 | $63.13 | $63.57 | $62.98 | $63.03 | $63.03 | 347,628 |
| 2022-08-22 | $63.78 | $63.90 | $63.06 | $63.18 | $63.18 | 518,510 |
| 2022-08-19 | $65.35 | $65.35 | $64.57 | $64.73 | $64.73 | 354,654 |
| 2022-08-18 | $65.56 | $65.99 | $65.38 | $65.75 | $65.75 | 278,555 |
| 2022-08-17 | $65.49 | $66.15 | $65.28 | $65.60 | $65.60 | 585,849 |
| 2022-08-16 | $65.96 | $66.53 | $65.60 | $66.15 | $66.15 | 713,074 |
| 2022-08-15 | $65.54 | $66.27 | $65.53 | $66.18 | $66.18 | 387,580 |
| 2022-08-12 | $65.02 | $65.79 | $64.77 | $65.79 | $65.79 | 457,086 |
| 2022-08-11 | $65.27 | $65.62 | $64.42 | $64.59 | $64.59 | 688,704 |
| 2022-08-10 | $64.60 | $64.90 | $64.22 | $64.86 | $64.86 | 542,209 |
| 2022-08-09 | $63.49 | $63.55 | $63.03 | $63.19 | $63.19 | 481,236 |
| 2022-08-08 | $64.22 | $64.74 | $63.56 | $63.83 | $63.83 | 454,157 |
| 2022-08-05 | $63.31 | $64.15 | $63.29 | $63.89 | $63.89 | 391,599 |
| 2022-08-04 | $63.98 | $64.22 | $63.58 | $64.13 | $64.13 | 468,119 |
| 2022-08-03 | $62.99 | $64.14 | $62.99 | $63.94 | $63.94 | 587,096 |
| 2022-08-02 | $62.52 | $63.36 | $62.23 | $62.62 | $62.62 | 724,473 |
| 2022-08-01 | $62.65 | $63.46 | $62.42 | $62.88 | $62.88 | 4,331,404 |
| 2022-07-29 | $62.30 | $63.16 | $62.03 | $63.00 | $63.00 | 722,868 |
| 2022-07-28 | $61.06 | $61.95 | $60.44 | $61.81 | $61.81 | 446,153 |
| 2022-07-27 | $59.60 | $61.17 | $59.50 | $60.90 | $60.90 | 535,771 |
| 2022-07-26 | $59.43 | $59.44 | $58.62 | $58.79 | $58.79 | 422,085 |
| 2022-07-25 | $60.13 | $60.13 | $59.46 | $59.87 | $59.87 | 630,081 |
| 2022-07-22 | $60.87 | $61.14 | $59.66 | $60.01 | $60.01 | 1,015,780 |
| 2022-07-21 | $60.06 | $60.88 | $59.60 | $60.88 | $60.88 | 620,605 |
| 2022-07-20 | $59.34 | $60.25 | $59.25 | $60.02 | $60.02 | 598,435 |
| 2022-07-19 | $58.30 | $59.35 | $58.00 | $59.25 | $59.25 | 1,189,788 |
| 2022-07-18 | $58.74 | $58.96 | $57.42 | $57.66 | $57.66 | 597,396 |
| 2022-07-15 | $57.78 | $58.20 | $57.55 | $58.16 | $58.16 | 561,517 |
| 2022-07-14 | $56.52 | $57.31 | $55.90 | $57.15 | $57.15 | 592,116 |
| 2022-07-13 | $56.30 | $57.53 | $56.10 | $57.07 | $57.07 | 710,720 |
| 2022-07-12 | $58.03 | $58.48 | $56.93 | $57.22 | $57.22 | 613,965 |
| 2022-07-11 | $58.50 | $58.54 | $57.82 | $57.99 | $57.99 | 455,454 |
| 2022-07-08 | $58.36 | $59.23 | $58.27 | $58.94 | $58.94 | 848,764 |
| 2022-07-07 | $58.03 | $59.03 | $58.00 | $58.93 | $58.93 | 791,348 |
| 2022-07-06 | $57.63 | $58.21 | $57.24 | $57.83 | $57.83 | 594,103 |
| 2022-07-05 | $56.08 | $57.52 | $55.77 | $57.50 | $57.50 | 1,254,033 |
| 2022-07-01 | $56.08 | $56.86 | $55.75 | $56.78 | $56.78 | 833,557 |
| 2022-06-30 | $56.17 | $56.87 | $55.40 | $56.28 | $56.28 | 969,617 |
| 2022-06-29 | $56.91 | $57.22 | $56.39 | $56.91 | $56.91 | 627,500 |
| 2022-06-28 | $58.82 | $59.24 | $56.91 | $56.95 | $56.82 | 719,795 |
| 2022-06-27 | $59.25 | $59.26 | $58.39 | $58.59 | $58.46 | 967,884 |
| 2022-06-24 | $57.58 | $59.06 | $57.49 | $59.06 | $58.93 | 797,182 |
| 2022-06-23 | $56.42 | $57.04 | $55.93 | $56.97 | $56.84 | 1,026,387 |
| 2022-06-22 | $55.37 | $56.68 | $55.32 | $55.94 | $55.81 | 1,172,001 |
| 2022-06-21 | $55.39 | $56.41 | $55.39 | $55.96 | $55.83 | 960,480 |
| 2022-06-17 | $54.14 | $55.13 | $53.85 | $54.58 | $54.46 | 846,807 |
| 2022-06-16 | $54.80 | $54.85 | $53.56 | $54.10 | $53.98 | 1,100,821 |
| 2022-06-15 | $55.69 | $57.01 | $55.06 | $56.24 | $56.11 | 1,274,536 |
| 2022-06-14 | $55.32 | $55.49 | $54.53 | $55.03 | $54.91 | 1,150,833 |
| 2022-06-13 | $55.76 | $56.18 | $54.77 | $54.93 | $54.81 | 2,245,898 |
| 2022-06-10 | $58.63 | $58.71 | $57.52 | $57.52 | $57.39 | 963,108 |
| 2022-06-09 | $61.03 | $61.53 | $59.73 | $59.74 | $59.61 | 571,829 |
| 2022-06-08 | $61.66 | $62.06 | $61.21 | $61.32 | $61.18 | 425,673 |
| 2022-06-07 | $60.59 | $61.96 | $60.38 | $61.82 | $61.68 | 435,917 |
| 2022-06-06 | $61.88 | $62.20 | $61.02 | $61.33 | $61.19 | 536,047 |
| 2022-06-03 | $61.48 | $61.78 | $60.79 | $61.07 | $60.93 | 513,616 |
| 2022-06-02 | $60.60 | $62.50 | $60.37 | $62.50 | $62.36 | 566,171 |
| 2022-06-01 | $61.74 | $62.01 | $60.38 | $60.77 | $60.63 | 621,301 |
| 2022-05-31 | $61.41 | $61.82 | $60.59 | $61.28 | $61.14 | 675,402 |
| 2022-05-27 | $60.22 | $61.56 | $60.18 | $61.53 | $61.39 | 647,495 |
| 2022-05-26 | $57.99 | $59.87 | $57.98 | $59.61 | $59.48 | 811,209 |
| 2022-05-25 | $56.85 | $58.45 | $56.85 | $58.06 | $57.93 | 701,809 |
| 2022-05-24 | $57.45 | $57.53 | $56.29 | $57.22 | $57.09 | 572,261 |
| 2022-05-23 | $57.73 | $58.48 | $57.19 | $58.45 | $58.32 | 784,083 |
| 2022-05-20 | $58.30 | $58.33 | $55.80 | $57.40 | $57.27 | 852,912 |
| 2022-05-19 | $57.40 | $58.39 | $57.15 | $57.49 | $57.36 | 717,952 |
| 2022-05-18 | $59.74 | $59.79 | $57.52 | $57.75 | $57.62 | 1,384,025 |
| 2022-05-17 | $60.45 | $60.67 | $59.49 | $60.62 | $60.48 | 675,913 |
| 2022-05-16 | $59.58 | $59.93 | $58.97 | $59.23 | $59.10 | 475,173 |
| 2022-05-13 | $58.81 | $60.11 | $58.54 | $59.86 | $59.73 | 579,001 |
| 2022-05-12 | $57.15 | $58.71 | $56.61 | $57.82 | $57.69 | 1,396,325 |
| 2022-05-11 | $59.28 | $60.14 | $57.75 | $57.88 | $57.75 | 1,401,401 |
| 2022-05-10 | $60.38 | $60.71 | $58.78 | $59.64 | $59.51 | 1,066,151 |
| 2022-05-09 | $60.47 | $60.87 | $58.91 | $59.17 | $59.04 | 1,073,583 |
| 2022-05-06 | $61.96 | $62.60 | $60.71 | $61.70 | $61.56 | 1,961,599 |
| 2022-05-05 | $64.66 | $64.79 | $61.68 | $62.37 | $62.23 | 963,872 |
| 2022-05-04 | $63.64 | $65.68 | $62.60 | $65.63 | $65.48 | 787,145 |
| 2022-05-03 | $63.54 | $63.88 | $63.03 | $63.53 | $63.39 | 740,535 |
| 2022-05-02 | $62.58 | $63.55 | $61.79 | $63.55 | $63.41 | 1,103,314 |
| 2022-04-29 | $64.64 | $65.26 | $62.58 | $62.74 | $62.60 | 1,199,439 |
| 2022-04-28 | $64.37 | $65.90 | $63.60 | $65.53 | $65.38 | 678,966 |
| 2022-04-27 | $63.37 | $64.45 | $63.03 | $63.35 | $63.21 | 732,950 |
| 2022-04-26 | $65.15 | $65.21 | $63.13 | $63.16 | $63.02 | 589,136 |
| 2022-04-25 | $64.45 | $65.65 | $64.14 | $65.64 | $65.49 | 666,889 |
| 2022-04-22 | $66.68 | $66.79 | $64.74 | $64.83 | $64.68 | 524,682 |
| 2022-04-21 | $68.77 | $69.27 | $66.52 | $66.72 | $66.57 | 747,395 |
| 2022-04-20 | $69.01 | $69.01 | $67.83 | $67.99 | $67.84 | 551,998 |
| 2022-04-19 | $67.14 | $68.82 | $67.05 | $68.67 | $68.52 | 479,400 |
| 2022-04-18 | $67.17 | $67.67 | $66.70 | $67.27 | $67.12 | 1,159,302 |
| 2022-04-14 | $68.74 | $68.83 | $67.29 | $67.31 | $67.16 | 532,668 |
| 2022-04-13 | $67.44 | $68.83 | $67.39 | $68.62 | $68.47 | 636,028 |
| 2022-04-12 | $68.67 | $69.02 | $67.20 | $67.49 | $67.34 | 504,562 |
| 2022-04-11 | $68.54 | $68.61 | $67.66 | $67.74 | $67.59 | 870,798 |
| 2022-04-08 | $69.87 | $70.03 | $69.14 | $69.33 | $69.17 | 585,097 |
| 2022-04-07 | $69.63 | $70.48 | $69.07 | $70.09 | $69.93 | 460,676 |
| 2022-04-06 | $70.39 | $70.44 | $69.24 | $69.83 | $69.67 | 873,625 |
| 2022-04-05 | $72.58 | $72.67 | $71.17 | $71.40 | $71.24 | 447,124 |
| 2022-04-04 | $71.67 | $72.84 | $71.60 | $72.84 | $72.68 | 623,113 |
| 2022-04-01 | $71.56 | $71.70 | $70.92 | $71.54 | $71.38 | 514,915 |
| 2022-03-31 | $72.51 | $72.53 | $71.35 | $71.36 | $71.20 | 1,396,481 |
| 2022-03-30 | $73.03 | $73.12 | $72.12 | $72.48 | $72.32 | 550,372 |
| 2022-03-29 | $72.85 | $73.45 | $72.35 | $73.32 | $73.16 | 556,623 |
| 2022-03-28 | $70.99 | $72.02 | $70.73 | $72.02 | $71.86 | 725,027 |
| 2022-03-25 | $71.17 | $71.19 | $70.18 | $70.92 | $70.76 | 448,566 |
| 2022-03-24 | $70.16 | $71.03 | $69.68 | $71.02 | $70.86 | 400,296 |
| 2022-03-23 | $70.24 | $70.88 | $69.83 | $69.86 | $69.59 | 459,562 |
| 2022-03-22 | $69.79 | $71.02 | $69.79 | $70.83 | $70.56 | 396,243 |
| 2022-03-21 | $69.75 | $70.11 | $68.82 | $69.62 | $69.35 | 582,019 |
| 2022-03-18 | $68.12 | $69.92 | $68.04 | $69.85 | $69.58 | 587,102 |
| 2022-03-17 | $67.16 | $68.48 | $66.98 | $68.48 | $68.22 | 511,342 |
| 2022-03-16 | $66.16 | $67.50 | $65.31 | $67.47 | $67.21 | 620,335 |
| 2022-03-15 | $63.94 | $65.48 | $63.69 | $65.36 | $65.11 | 555,481 |
| 2022-03-14 | $64.47 | $64.96 | $63.27 | $63.45 | $63.21 | 825,244 |
| 2022-03-11 | $66.17 | $66.36 | $64.39 | $64.49 | $64.24 | 414,466 |
| 2022-03-10 | $65.40 | $65.93 | $64.83 | $65.77 | $65.52 | 519,204 |
| 2022-03-09 | $65.60 | $66.55 | $65.19 | $66.26 | $66.00 | 1,005,249 |
| 2022-03-08 | $64.20 | $65.82 | $63.34 | $63.93 | $63.68 | 686,252 |
| 2022-03-07 | $66.79 | $67.00 | $64.23 | $64.23 | $63.98 | 540,489 |
| 2022-03-04 | $67.36 | $67.64 | $66.29 | $66.88 | $66.62 | 468,521 |
| 2022-03-03 | $69.34 | $69.34 | $67.55 | $67.88 | $67.62 | 438,979 |
| 2022-03-02 | $68.04 | $69.11 | $67.57 | $68.85 | $68.58 | 581,964 |
| 2022-03-01 | $68.57 | $68.92 | $67.24 | $67.71 | $67.45 | 826,713 |
| 2022-02-28 | $67.86 | $69.02 | $67.73 | $68.71 | $68.45 | 718,179 |
| 2022-02-25 | $67.69 | $68.60 | $66.88 | $68.57 | $68.31 | 849,107 |
| 2022-02-24 | $63.26 | $67.54 | $63.00 | $67.43 | $67.17 | 940,984 |
| 2022-02-23 | $67.65 | $67.75 | $65.28 | $65.37 | $65.12 | 1,478,398 |
| 2022-02-22 | $67.22 | $68.18 | $66.36 | $66.99 | $66.73 | 625,437 |
| 2022-02-18 | $68.82 | $68.93 | $67.47 | $67.91 | $67.65 | 488,560 |
| 2022-02-17 | $70.07 | $70.16 | $68.54 | $68.64 | $68.38 | 364,182 |
| 2022-02-16 | $70.22 | $70.87 | $69.64 | $70.68 | $70.41 | 377,814 |
| 2022-02-15 | $70.23 | $70.75 | $69.95 | $70.74 | $70.47 | 413,116 |
| 2022-02-14 | $68.89 | $69.76 | $68.48 | $69.15 | $68.88 | 498,378 |
| 2022-02-11 | $71.30 | $71.47 | $68.82 | $69.10 | $68.83 | 501,333 |
| 2022-02-10 | $71.39 | $72.66 | $70.78 | $71.10 | $70.83 | 368,936 |
| 2022-02-09 | $72.15 | $72.66 | $71.95 | $72.63 | $72.35 | 457,366 |
| 2022-02-08 | $70.36 | $71.41 | $70.03 | $71.26 | $70.99 | 460,765 |
| 2022-02-07 | $71.17 | $71.54 | $70.25 | $70.49 | $70.22 | 490,479 |
| 2022-02-04 | $70.42 | $71.68 | $69.96 | $70.98 | $70.71 | 544,585 |
| 2022-02-03 | $71.05 | $71.64 | $69.92 | $70.19 | $69.92 | 815,753 |
| 2022-02-02 | $73.06 | $73.11 | $72.06 | $72.82 | $72.54 | 855,645 |
| 2022-02-01 | $72.12 | $72.40 | $71.09 | $72.30 | $72.02 | 552,212 |
| 2022-01-31 | $69.85 | $71.80 | $69.61 | $71.77 | $71.49 | 708,611 |
| 2022-01-28 | $67.92 | $69.72 | $66.86 | $69.68 | $69.41 | 697,997 |
| 2022-01-27 | $68.84 | $69.24 | $67.15 | $67.31 | $67.05 | 821,580 |
| 2022-01-26 | $69.51 | $70.16 | $67.15 | $67.91 | $67.65 | 939,964 |
| 2022-01-25 | $68.24 | $69.05 | $67.20 | $67.95 | $67.69 | 714,945 |
| 2022-01-24 | $67.58 | $69.49 | $65.55 | $69.45 | $69.18 | 1,304,909 |
| 2022-01-21 | $70.23 | $70.91 | $68.86 | $68.88 | $68.61 | 902,296 |
| 2022-01-20 | $72.15 | $73.06 | $70.61 | $70.67 | $70.40 | 791,060 |
| 2022-01-19 | $72.72 | $73.26 | $71.56 | $71.66 | $71.38 | 512,653 |
| 2022-01-18 | $73.09 | $73.35 | $72.27 | $72.45 | $72.17 | 535,267 |
| 2022-01-14 | $73.38 | $74.25 | $73.18 | $74.07 | $73.78 | 746,421 |
| 2022-01-13 | $76.14 | $76.18 | $73.80 | $73.94 | $73.65 | 307,337 |
| 2022-01-12 | $76.14 | $76.46 | $75.49 | $75.78 | $75.49 | 799,733 |
| 2022-01-11 | $74.59 | $75.59 | $74.06 | $75.56 | $75.27 | 378,778 |
| 2022-01-10 | $73.77 | $74.75 | $72.58 | $74.72 | $74.43 | 673,174 |
| 2022-01-07 | $75.64 | $75.89 | $74.53 | $74.78 | $74.49 | 364,332 |
| 2022-01-06 | $75.50 | $76.18 | $74.86 | $75.61 | $75.32 | 486,835 |
| 2022-01-05 | $78.05 | $78.05 | $75.76 | $75.77 | $75.48 | 594,310 |
| 2022-01-04 | $79.29 | $79.29 | $77.64 | $78.27 | $77.97 | 765,523 |
| 2022-01-03 | $78.91 | $79.18 | $78.28 | $79.12 | $78.81 | 602,675 |
| 2021-12-31 | $78.93 | $79.08 | $78.53 | $78.54 | $78.24 | 334,737 |
| 2021-12-30 | $79.23 | $79.59 | $78.89 | $79.01 | $78.71 | 346,247 |
| 2021-12-29 | $79.27 | $79.46 | $78.85 | $79.22 | $78.91 | 439,775 |
| 2021-12-28 | $79.78 | $79.78 | $79.06 | $79.25 | $78.94 | 366,035 |
| 2021-12-27 | $78.68 | $79.55 | $78.60 | $79.55 | $79.24 | 432,862 |
| 2021-12-23 | $78.00 | $78.62 | $77.85 | $78.35 | $78.05 | 357,628 |
| 2021-12-22 | $76.79 | $77.82 | $76.77 | $77.80 | $77.50 | 521,946 |
| 2021-12-21 | $75.87 | $76.87 | $75.15 | $76.77 | $76.47 | 482,265 |
| 2021-12-20 | $75.05 | $75.29 | $74.52 | $75.12 | $74.83 | 550,466 |
| 2021-12-17 | $75.74 | $76.69 | $75.29 | $76.01 | $75.72 | 429,517 |
| 2021-12-16 | $78.42 | $78.46 | $76.00 | $76.35 | $76.06 | 409,040 |
| 2021-12-15 | $76.57 | $78.24 | $75.84 | $78.18 | $77.75 | 365,930 |
| 2021-12-14 | $76.65 | $77.03 | $75.80 | $76.53 | $76.11 | 338,362 |
| 2021-12-13 | $78.55 | $78.60 | $77.48 | $77.54 | $77.11 | 389,246 |
| 2021-12-10 | $78.29 | $78.55 | $77.72 | $78.45 | $78.02 | 273,591 |
| 2021-12-09 | $78.50 | $78.80 | $77.70 | $77.72 | $77.29 | 406,838 |
| 2021-12-08 | $78.29 | $78.73 | $77.93 | $78.63 | $78.20 | 346,793 |
| 2021-12-07 | $77.32 | $78.28 | $77.31 | $78.16 | $77.73 | 397,105 |
| 2021-12-06 | $75.46 | $76.20 | $74.63 | $75.91 | $75.49 | 365,136 |
| 2021-12-03 | $76.82 | $76.90 | $74.39 | $75.20 | $74.79 | 618,303 |
| 2021-12-02 | $75.44 | $76.79 | $75.35 | $76.48 | $76.06 | 500,386 |
| 2021-12-01 | $78.08 | $78.30 | $75.61 | $75.67 | $75.25 | 454,498 |
| 2021-11-30 | $78.03 | $78.50 | $76.81 | $77.10 | $76.68 | 670,707 |
| 2021-11-29 | $77.88 | $78.55 | $77.64 | $78.26 | $77.83 | 266,167 |
| 2021-11-26 | $77.71 | $78.13 | $76.69 | $76.94 | $76.52 | 260,592 |
| 2021-11-24 | $77.66 | $78.58 | $77.27 | $78.58 | $78.15 | 313,481 |
| 2021-11-23 | $78.28 | $78.60 | $77.23 | $78.08 | $77.65 | 653,746 |
| 2021-11-22 | $79.74 | $80.19 | $78.44 | $78.46 | $78.03 | 337,707 |
| 2021-11-19 | $79.47 | $79.82 | $79.30 | $79.45 | $79.01 | 305,990 |
| 2021-11-18 | $78.89 | $79.31 | $78.54 | $79.21 | $78.78 | 255,854 |
| 2021-11-17 | $78.80 | $78.93 | $78.47 | $78.56 | $78.13 | 571,730 |
| 2021-11-16 | $77.98 | $78.83 | $77.94 | $78.70 | $78.27 | 282,608 |
| 2021-11-15 | $78.27 | $78.35 | $77.64 | $77.97 | $77.54 | 285,329 |
| 2021-11-12 | $77.39 | $78.09 | $77.19 | $78.04 | $77.61 | 308,425 |
| 2021-11-11 | $77.55 | $77.55 | $77.11 | $77.13 | $76.71 | 245,557 |
| 2021-11-10 | $77.63 | $78.05 | $76.63 | $77.00 | $76.58 | 338,677 |
| 2021-11-09 | $78.74 | $78.76 | $77.86 | $78.18 | $77.75 | 593,931 |
| 2021-11-08 | $78.63 | $78.73 | $78.40 | $78.53 | $78.10 | 254,381 |
| 2021-11-05 | $78.78 | $78.88 | $78.14 | $78.46 | $78.03 | 329,936 |
| 2021-11-04 | $77.70 | $78.42 | $77.64 | $78.34 | $77.91 | 455,057 |
| 2021-11-03 | $76.98 | $77.56 | $76.67 | $77.46 | $77.04 | 257,835 |
| 2021-11-02 | $76.64 | $77.00 | $76.54 | $76.89 | $76.47 | 372,605 |
| 2021-11-01 | $76.74 | $76.74 | $76.24 | $76.64 | $76.22 | 353,383 |
| 2021-10-29 | $75.58 | $76.63 | $75.39 | $76.60 | $76.18 | 1,304,100 |
| 2021-10-28 | $75.75 | $76.20 | $75.63 | $76.20 | $75.78 | 235,865 |
| 2021-10-27 | $75.49 | $76.01 | $75.34 | $75.34 | $74.93 | 243,917 |
| 2021-10-26 | $75.64 | $75.99 | $75.22 | $75.35 | $74.94 | 219,673 |
| 2021-10-25 | $74.82 | $75.39 | $74.52 | $75.25 | $74.84 | 235,879 |
| 2021-10-22 | $74.92 | $75.05 | $74.29 | $74.68 | $74.27 | 1,860,090 |
| 2021-10-21 | $74.38 | $75.04 | $74.34 | $75.02 | $74.61 | 191,176 |
| 2021-10-20 | $74.71 | $74.71 | $74.18 | $74.40 | $73.99 | 232,062 |
| 2021-10-19 | $74.34 | $74.59 | $74.16 | $74.54 | $74.13 | 300,465 |
| 2021-10-18 | $73.08 | $74.04 | $73.01 | $74.04 | $73.63 | 202,579 |
| 2021-10-15 | $73.03 | $73.33 | $72.89 | $73.33 | $72.93 | 218,615 |
| 2021-10-14 | $72.22 | $72.78 | $72.12 | $72.69 | $72.29 | 227,593 |
| 2021-10-13 | $71.20 | $71.55 | $70.97 | $71.55 | $71.16 | 264,694 |
| 2021-10-12 | $71.26 | $71.38 | $70.85 | $70.93 | $70.54 | 676,741 |
| 2021-10-11 | $71.24 | $71.89 | $71.00 | $71.00 | $70.61 | 260,117 |
| 2021-10-08 | $72.00 | $72.00 | $71.39 | $71.46 | $71.07 | 172,003 |
| 2021-10-07 | $71.68 | $72.23 | $71.64 | $71.76 | $71.37 | 223,392 |
| 2021-10-06 | $69.93 | $71.06 | $69.75 | $71.01 | $70.62 | 344,341 |
| 2021-10-05 | $69.88 | $70.98 | $69.87 | $70.57 | $70.18 | 267,654 |
| 2021-10-04 | $70.91 | $70.93 | $69.17 | $69.67 | $69.29 | 589,551 |
| 2021-10-01 | $70.72 | $71.43 | $69.98 | $71.25 | $70.86 | 321,561 |
| 2021-09-30 | $71.34 | $71.55 | $70.47 | $70.47 | $70.08 | 807,571 |
| 2021-09-29 | $71.37 | $71.72 | $70.94 | $71.00 | $70.61 | 295,606 |
| 2021-09-28 | $72.49 | $72.50 | $71.11 | $71.18 | $70.67 | 383,658 |
| 2021-09-27 | $73.49 | $73.49 | $72.96 | $73.26 | $72.73 | 404,551 |
| 2021-09-24 | $73.41 | $73.98 | $73.38 | $73.94 | $73.41 | 336,400 |
| 2021-09-23 | $73.44 | $74.05 | $73.37 | $73.79 | $73.26 | 890,293 |
| 2021-09-22 | $72.70 | $73.36 | $72.47 | $73.05 | $72.53 | 348,785 |
| 2021-09-21 | $72.87 | $72.96 | $72.17 | $72.44 | $71.92 | 323,511 |
| 2021-09-20 | $72.48 | $72.81 | $71.35 | $72.32 | $71.80 | 549,898 |
| 2021-09-17 | $74.47 | $74.47 | $73.53 | $73.62 | $73.09 | 430,047 |
| 2021-09-16 | $74.24 | $74.58 | $73.84 | $74.47 | $73.94 | 253,189 |
| 2021-09-15 | $74.00 | $74.46 | $73.51 | $74.35 | $73.82 | 351,837 |
| 2021-09-14 | $74.24 | $74.36 | $73.67 | $73.77 | $73.24 | 433,817 |
| 2021-09-13 | $74.55 | $74.62 | $73.60 | $74.03 | $73.50 | 417,675 |
| 2021-09-10 | $75.09 | $75.18 | $74.05 | $74.16 | $73.63 | 282,095 |
| 2021-09-09 | $75.00 | $75.28 | $74.67 | $74.73 | $74.19 | 349,654 |
| 2021-09-08 | $75.13 | $75.13 | $74.50 | $74.97 | $74.43 | 269,398 |
| 2021-09-07 | $75.31 | $75.32 | $74.94 | $75.23 | $74.69 | 374,749 |
| 2021-09-03 | $74.85 | $75.26 | $74.72 | $75.18 | $74.64 | 190,672 |
| 2021-09-02 | $75.21 | $75.29 | $74.73 | $75.00 | $74.46 | 375,777 |
| 2021-09-01 | $75.01 | $75.27 | $74.89 | $74.98 | $74.44 | 302,931 |
| 2021-08-31 | $75.01 | $75.04 | $74.64 | $74.83 | $74.29 | 259,624 |
| 2021-08-30 | $74.46 | $75.10 | $74.41 | $74.97 | $74.43 | 274,163 |
| 2021-08-27 | $73.71 | $74.32 | $73.60 | $74.22 | $73.69 | 166,087 |
| 2021-08-26 | $73.86 | $73.95 | $73.45 | $73.55 | $73.02 | 349,126 |
| 2021-08-25 | $73.85 | $74.00 | $73.75 | $73.95 | $73.42 | 226,965 |
| 2021-08-24 | $73.81 | $73.93 | $73.69 | $73.77 | $73.24 | 262,247 |
| 2021-08-23 | $72.95 | $73.76 | $72.93 | $73.63 | $73.10 | 210,636 |
| 2021-08-20 | $72.22 | $72.79 | $72.07 | $72.73 | $72.21 | 406,986 |
| 2021-08-19 | $71.22 | $72.23 | $71.15 | $71.96 | $71.44 | 171,150 |
| 2021-08-18 | $72.32 | $72.58 | $71.66 | $71.68 | $71.17 | 209,384 |
| 2021-08-17 | $72.59 | $72.65 | $71.93 | $72.45 | $71.93 | 242,956 |
| 2021-08-16 | $72.88 | $73.10 | $72.09 | $73.10 | $72.58 | 306,281 |
| 2021-08-13 | $72.81 | $72.98 | $72.68 | $72.93 | $72.41 | 215,369 |
| 2021-08-12 | $72.32 | $72.75 | $72.15 | $72.74 | $72.22 | 224,925 |
| 2021-08-11 | $72.69 | $72.71 | $72.08 | $72.32 | $71.80 | 303,590 |
| 2021-08-10 | $72.90 | $73.04 | $72.38 | $72.46 | $71.94 | 252,312 |
| 2021-08-09 | $72.86 | $72.90 | $72.55 | $72.83 | $72.31 | 156,689 |
| 2021-08-06 | $73.02 | $73.07 | $72.59 | $72.78 | $72.26 | 323,426 |
| 2021-08-05 | $72.73 | $73.10 | $72.61 | $73.10 | $72.58 | 226,446 |
| 2021-08-04 | $72.55 | $72.77 | $72.33 | $72.56 | $72.04 | 254,398 |
| 2021-08-03 | $72.24 | $72.55 | $71.68 | $72.55 | $72.03 | 426,228 |
| 2021-08-02 | $72.53 | $72.53 | $71.97 | $72.03 | $71.51 | 319,301 |
| 2021-07-30 | $71.83 | $72.34 | $71.83 | $72.10 | $71.58 | 489,042 |
| 2021-07-29 | $72.51 | $72.89 | $72.50 | $72.63 | $72.11 | 249,424 |
| 2021-07-28 | $72.54 | $72.76 | $72.01 | $72.50 | $71.98 | 420,552 |
| 2021-07-27 | $72.98 | $72.98 | $71.62 | $72.39 | $71.87 | 570,884 |
| 2021-07-26 | $73.00 | $73.10 | $72.75 | $73.05 | $72.53 | 267,199 |
| 2021-07-23 | $72.53 | $73.11 | $72.31 | $73.03 | $72.51 | 927,188 |
| 2021-07-22 | $71.69 | $72.07 | $71.57 | $72.07 | $71.55 | 555,878 |
| 2021-07-21 | $71.15 | $71.54 | $71.05 | $71.51 | $71.00 | 267,332 |
| 2021-07-20 | $70.25 | $71.30 | $69.92 | $71.00 | $70.49 | 337,180 |
| 2021-07-19 | $69.85 | $70.07 | $69.44 | $69.93 | $69.43 | 594,242 |
| 2021-07-16 | $71.45 | $71.47 | $70.64 | $70.65 | $70.14 | 396,411 |
| 2021-07-15 | $71.58 | $71.62 | $70.76 | $71.19 | $70.68 | 440,326 |
| 2021-07-14 | $71.96 | $72.03 | $71.43 | $71.60 | $71.09 | 348,577 |
| 2021-07-13 | $71.57 | $72.07 | $71.36 | $71.48 | $70.97 | 1,055,938 |
| 2021-07-12 | $71.68 | $71.73 | $71.40 | $71.64 | $71.13 | 311,330 |
| 2021-07-09 | $70.96 | $71.52 | $70.89 | $71.46 | $70.95 | 303,613 |
| 2021-07-08 | $70.42 | $71.08 | $70.06 | $70.88 | $70.37 | 1,125,252 |
| 2021-07-07 | $71.58 | $71.58 | $70.96 | $71.40 | $70.89 | 417,288 |
| 2021-07-06 | $70.93 | $71.22 | $70.54 | $71.22 | $70.71 | 347,887 |
| 2021-07-02 | $70.24 | $70.83 | $70.24 | $70.80 | $70.29 | 300,829 |
| 2021-07-01 | $69.81 | $70.03 | $69.62 | $70.03 | $69.53 | 259,845 |
| 2021-06-30 | $69.89 | $69.96 | $69.73 | $69.82 | $69.32 | 251,057 |
| 2021-06-29 | $69.79 | $70.00 | $69.64 | $69.93 | $69.43 | 318,809 |
| 2021-06-28 | $69.49 | $69.87 | $69.45 | $69.86 | $69.25 | 269,364 |
| 2021-06-25 | $69.32 | $69.35 | $69.06 | $69.28 | $68.68 | 207,748 |
| 2021-06-24 | $69.27 | $69.45 | $69.05 | $69.13 | $68.53 | 292,363 |
| 2021-06-23 | $68.78 | $69.00 | $68.68 | $68.84 | $68.24 | 332,848 |
| 2021-06-22 | $68.11 | $68.86 | $68.11 | $68.78 | $68.18 | 241,518 |
| 2021-06-21 | $67.70 | $68.17 | $67.19 | $68.13 | $67.54 | 512,297 |
| 2021-06-18 | $67.67 | $67.89 | $67.42 | $67.48 | $66.89 | 510,595 |
| 2021-06-17 | $67.01 | $68.15 | $66.96 | $67.97 | $67.38 | 502,751 |
| 2021-06-16 | $67.55 | $67.68 | $66.59 | $67.14 | $66.56 | 302,141 |
| 2021-06-15 | $67.82 | $67.82 | $67.33 | $67.43 | $66.84 | 254,022 |
| 2021-06-14 | $67.21 | $67.81 | $67.12 | $67.79 | $67.20 | 226,428 |
| 2021-06-11 | $67.12 | $67.25 | $66.91 | $67.25 | $66.67 | 210,955 |
| 2021-06-10 | $66.46 | $67.07 | $66.46 | $67.07 | $66.49 | 282,498 |
| 2021-06-09 | $66.60 | $66.72 | $66.31 | $66.35 | $65.77 | 218,205 |
| 2021-06-08 | $66.46 | $66.70 | $66.00 | $66.29 | $65.71 | 250,296 |
| 2021-06-07 | $65.98 | $66.25 | $65.89 | $66.25 | $65.67 | 322,078 |
| 2021-06-04 | $65.46 | $66.07 | $65.46 | $65.96 | $65.39 | 229,469 |
| 2021-06-03 | $65.21 | $65.41 | $64.77 | $65.11 | $64.54 | 447,894 |
| 2021-06-02 | $65.62 | $65.81 | $65.38 | $65.63 | $65.06 | 245,292 |
| 2021-06-01 | $66.10 | $66.15 | $65.35 | $65.48 | $64.91 | 337,122 |
| 2021-05-28 | $65.98 | $66.19 | $65.80 | $65.88 | $65.31 | 399,356 |
| 2021-05-27 | $65.95 | $66.00 | $65.64 | $65.65 | $65.08 | 449,251 |
| 2021-05-26 | $65.87 | $65.99 | $65.73 | $65.86 | $65.29 | 694,688 |
| 2021-05-25 | $65.95 | $66.02 | $65.59 | $65.78 | $65.21 | 422,062 |
| 2021-05-24 | $65.15 | $65.84 | $65.10 | $65.70 | $65.13 | 450,186 |
| 2021-05-21 | $65.40 | $65.44 | $64.68 | $64.71 | $64.15 | 347,145 |
| 2021-05-20 | $64.26 | $65.21 | $64.21 | $65.08 | $64.51 | 212,944 |
| 2021-05-19 | $62.98 | $63.98 | $62.97 | $63.92 | $63.36 | 296,106 |
| 2021-05-18 | $64.54 | $64.69 | $63.94 | $63.98 | $63.42 | 251,261 |
| 2021-05-17 | $64.44 | $64.50 | $63.85 | $64.37 | $63.81 | 214,376 |
| 2021-05-14 | $64.00 | $64.79 | $63.99 | $64.68 | $64.12 | 288,466 |
| 2021-05-13 | $63.36 | $63.93 | $62.98 | $63.43 | $62.88 | 463,698 |
| 2021-05-12 | $63.72 | $64.02 | $62.77 | $62.94 | $62.39 | 1,090,334 |
| 2021-05-11 | $63.57 | $64.63 | $63.42 | $64.52 | $63.96 | 3,383,406 |
| 2021-05-10 | $65.90 | $65.90 | $64.69 | $64.75 | $64.19 | 312,809 |
| 2021-05-07 | $66.03 | $66.40 | $65.86 | $66.05 | $65.48 | 211,236 |
| 2021-05-06 | $65.15 | $65.52 | $64.69 | $65.49 | $64.92 | 314,046 |
| 2021-05-05 | $65.95 | $66.00 | $65.11 | $65.28 | $64.71 | 377,835 |
| 2021-05-04 | $66.15 | $66.21 | $64.84 | $65.50 | $64.93 | 421,811 |
| 2021-05-03 | $67.04 | $67.15 | $66.42 | $66.48 | $65.90 | 742,189 |
| 2021-04-30 | $66.83 | $67.17 | $66.64 | $66.80 | $66.22 | 221,756 |
| 2021-04-29 | $67.66 | $67.69 | $66.57 | $67.17 | $66.59 | 427,230 |
| 2021-04-28 | $67.28 | $67.39 | $67.00 | $67.11 | $66.53 | 299,707 |
| 2021-04-27 | $67.49 | $67.64 | $67.09 | $67.21 | $66.63 | 496,540 |
| 2021-04-26 | $67.22 | $67.49 | $67.00 | $67.42 | $66.83 | 269,578 |
| 2021-04-23 | $66.39 | $67.31 | $66.39 | $67.12 | $66.54 | 205,036 |
| 2021-04-22 | $66.91 | $67.05 | $65.96 | $66.23 | $65.65 | 365,703 |
| 2021-04-21 | $66.21 | $66.83 | $65.99 | $66.77 | $66.19 | 268,881 |
| 2021-04-20 | $66.67 | $66.85 | $65.94 | $66.28 | $65.70 | 257,843 |
| 2021-04-19 | $267.63 | $268.57 | $265.78 | $266.61 | $66.07 | 266,320 |
| 2021-04-16 | $268.93 | $269.00 | $267.73 | $268.80 | $66.62 | 342,172 |
| 2021-04-15 | $266.58 | $268.66 | $266.55 | $268.61 | $66.57 | 397,732 |
| 2021-04-14 | $267.25 | $267.25 | $263.76 | $264.33 | $65.51 | 347,016 |
| 2021-04-13 | $264.71 | $267.32 | $264.71 | $266.84 | $66.13 | 321,252 |
| 2021-04-12 | $263.62 | $264.55 | $262.55 | $264.03 | $65.43 | 337,336 |
| 2021-04-09 | $261.28 | $264.13 | $260.86 | $264.09 | $65.45 | 376,776 |
| 2021-04-08 | $261.04 | $261.83 | $260.84 | $261.74 | $64.87 | 371,456 |
| 2021-04-07 | $258.18 | $259.49 | $257.79 | $258.95 | $64.18 | 477,424 |
| 2021-04-06 | $257.90 | $259.52 | $257.60 | $258.18 | $63.98 | 339,428 |
| 2021-04-05 | $255.97 | $258.51 | $255.64 | $258.33 | $64.02 | 744,800 |
| 2021-04-01 | $252.04 | $253.98 | $252.04 | $253.67 | $62.87 | 553,404 |
| 2021-03-31 | $248.09 | $251.29 | $247.92 | $250.01 | $61.96 | 791,728 |
| 2021-03-30 | $246.72 | $247.08 | $245.55 | $246.57 | $61.11 | 441,784 |
| 2021-03-29 | $247.79 | $248.72 | $245.81 | $247.83 | $61.42 | 354,780 |
| 2021-03-26 | $244.48 | $248.11 | $243.99 | $247.93 | $61.44 | 329,620 |
| 2021-03-25 | $243.88 | $245.30 | $241.74 | $244.58 | $60.51 | 511,404 |
| 2021-03-24 | $249.11 | $249.11 | $245.01 | $245.01 | $60.62 | 485,068 |
| 2021-03-23 | $249.67 | $251.02 | $247.87 | $248.22 | $61.41 | 653,024 |
| 2021-03-22 | $246.84 | $250.35 | $246.01 | $249.08 | $61.63 | 395,632 |
| 2021-03-19 | $245.18 | $246.30 | $243.44 | $245.58 | $60.76 | 549,644 |
| 2021-03-18 | $248.34 | $248.36 | $244.56 | $244.90 | $60.59 | 387,900 |
| 2021-03-17 | $248.88 | $252.28 | $247.38 | $250.95 | $62.09 | 566,372 |
| 2021-03-16 | $251.70 | $253.24 | $249.85 | $250.82 | $62.06 | 707,856 |
| 2021-03-15 | $248.20 | $250.28 | $247.00 | $250.28 | $61.92 | 409,036 |
| 2021-03-12 | $246.51 | $247.90 | $245.03 | $247.90 | $61.34 | 335,612 |
| 2021-03-11 | $247.63 | $250.30 | $247.32 | $249.07 | $61.62 | 438,592 |
| 2021-03-10 | $247.00 | $247.21 | $243.83 | $243.90 | $60.35 | 475,968 |
| 2021-03-09 | $241.69 | $245.75 | $241.69 | $244.35 | $60.46 | 514,216 |
| 2021-03-08 | $241.64 | $243.40 | $236.47 | $236.48 | $58.51 | 577,928 |
| 2021-03-05 | $240.77 | $242.16 | $233.32 | $242.08 | $59.90 | 873,288 |
| 2021-03-04 | $242.00 | $244.09 | $235.46 | $238.05 | $58.90 | 797,748 |
| 2021-03-03 | $248.43 | $248.93 | $242.46 | $242.60 | $60.02 | 355,112 |
| 2021-03-02 | $253.71 | $253.71 | $249.04 | $249.04 | $61.62 | 544,112 |
| 2021-03-01 | $249.61 | $252.85 | $249.46 | $252.66 | $62.51 | 339,344 |
| 2021-02-26 | $247.69 | $249.11 | $243.62 | $245.98 | $60.86 | 390,404 |
| 2021-02-25 | $251.81 | $252.89 | $244.16 | $245.33 | $60.70 | 607,876 |
| 2021-02-24 | $249.99 | $253.25 | $247.75 | $253.15 | $62.63 | 353,408 |
| 2021-02-23 | $248.04 | $252.52 | $244.35 | $251.55 | $62.24 | 524,228 |
| 2021-02-22 | $255.12 | $255.12 | $251.83 | $251.83 | $62.31 | 402,084 |
| 2021-02-19 | $260.23 | $260.23 | $257.23 | $257.65 | $63.75 | 342,624 |
| 2021-02-18 | $257.64 | $259.56 | $256.25 | $258.90 | $64.06 | 310,144 |
| 2021-02-17 | $258.78 | $260.12 | $257.44 | $260.12 | $64.36 | 284,064 |
| 2021-02-16 | $262.71 | $262.81 | $260.00 | $260.65 | $64.49 | 568,608 |
| 2021-02-12 | $260.05 | $262.01 | $259.57 | $262.01 | $64.83 | 380,028 |
| 2021-02-11 | $260.79 | $261.02 | $259.00 | $260.41 | $64.43 | 610,892 |
| 2021-02-10 | $261.40 | $261.40 | $257.73 | $259.38 | $64.18 | 318,248 |
| 2021-02-09 | $259.77 | $260.70 | $259.67 | $260.10 | $64.35 | 250,728 |
| 2021-02-08 | $259.84 | $260.20 | $258.65 | $260.00 | $64.33 | 332,132 |
| 2021-02-05 | $258.54 | $259.06 | $257.40 | $258.77 | $64.02 | 238,672 |
| 2021-02-04 | $256.42 | $257.43 | $255.09 | $257.43 | $63.69 | 295,104 |
| 2021-02-03 | $256.88 | $256.88 | $254.48 | $254.60 | $62.99 | 705,048 |
| 2021-02-02 | $253.88 | $256.17 | $253.88 | $255.29 | $63.16 | 939,376 |
| 2021-02-01 | $248.83 | $251.87 | $246.89 | $251.50 | $62.23 | 283,216 |
| 2021-01-29 | $249.38 | $250.16 | $244.40 | $246.13 | $60.90 | 791,892 |
| 2021-01-28 | $250.91 | $254.51 | $250.02 | $250.90 | $62.08 | 1,023,596 |
| 2021-01-27 | $254.57 | $254.57 | $247.88 | $249.90 | $61.83 | 406,916 |
| 2021-01-26 | $257.03 | $257.22 | $255.78 | $256.21 | $63.39 | 243,632 |
| 2021-01-25 | $256.83 | $257.69 | $251.68 | $256.50 | $63.46 | 721,344 |
| 2021-01-22 | $254.44 | $255.41 | $253.81 | $254.50 | $62.97 | 459,764 |
| 2021-01-21 | $254.44 | $255.25 | $253.34 | $254.63 | $63.00 | 347,760 |
| 2021-01-20 | $250.31 | $253.95 | $250.17 | $253.13 | $62.63 | 276,180 |
| 2021-01-19 | $246.99 | $248.17 | $245.83 | $247.72 | $61.29 | 266,188 |
| 2021-01-15 | $246.00 | $247.16 | $244.60 | $244.98 | $60.61 | 310,960 |
| 2021-01-14 | $249.44 | $249.54 | $246.20 | $246.41 | $60.97 | 314,612 |
| 2021-01-13 | $247.42 | $249.48 | $247.23 | $248.58 | $61.50 | 385,048 |
| 2021-01-12 | $247.80 | $248.60 | $245.75 | $247.50 | $61.24 | 343,372 |
| 2021-01-11 | $248.75 | $249.94 | $247.69 | $248.17 | $61.40 | 414,388 |
| 2021-01-08 | $249.71 | $251.18 | $248.06 | $251.18 | $62.15 | 341,736 |
| 2021-01-07 | $244.82 | $249.05 | $244.82 | $248.61 | $61.51 | 435,056 |
| 2021-01-06 | $242.97 | $246.00 | $241.66 | $242.85 | $60.09 | 455,760 |
| 2021-01-05 | $243.36 | $245.97 | $243.36 | $245.82 | $60.82 | 405,348 |
| 2021-01-04 | $249.01 | $249.02 | $241.00 | $244.53 | $60.50 | 650,804 |
| 2020-12-31 | $247.52 | $248.10 | $246.33 | $247.81 | $61.31 | 289,308 |
| 2020-12-30 | $248.55 | $248.55 | $247.22 | $247.27 | $61.18 | 262,328 |
| 2020-12-29 | $249.31 | $249.53 | $246.91 | $247.69 | $61.28 | 298,056 |
| 2020-12-28 | $248.00 | $248.48 | $246.31 | $248.21 | $61.41 | 279,812 |
| 2020-12-24 | $245.55 | $246.47 | $245.21 | $246.00 | $60.87 | 132,132 |
| 2020-12-23 | $246.88 | $246.88 | $244.93 | $245.08 | $60.64 | 320,588 |
| 2020-12-22 | $246.13 | $246.60 | $244.43 | $246.44 | $60.97 | 376,368 |
| 2020-12-21 | $243.32 | $245.56 | $241.14 | $245.34 | $60.70 | 710,932 |
| 2020-12-18 | $246.05 | $246.23 | $243.64 | $245.35 | $60.70 | 289,272 |
| 2020-12-17 | $245.08 | $245.74 | $244.67 | $245.61 | $60.77 | 361,080 |
| 2020-12-16 | $243.12 | $244.68 | $242.38 | $243.93 | $60.20 | 627,208 |
| 2020-12-15 | $241.94 | $242.73 | $240.45 | $242.73 | $59.90 | 301,788 |
| 2020-12-14 | $240.78 | $242.17 | $239.93 | $240.11 | $59.26 | 484,612 |
| 2020-12-11 | $239.32 | $239.32 | $236.84 | $238.96 | $58.97 | 1,561,692 |
| 2020-12-10 | $237.37 | $240.25 | $237.37 | $239.76 | $59.17 | 433,720 |
| 2020-12-09 | $243.38 | $243.38 | $237.98 | $238.62 | $58.89 | 692,736 |
| 2020-12-08 | $241.79 | $243.29 | $240.83 | $242.86 | $59.94 | 822,528 |
| 2020-12-07 | $241.00 | $242.47 | $241.00 | $242.02 | $59.73 | 386,384 |
| 2020-12-04 | $240.09 | $241.21 | $239.68 | $241.17 | $59.52 | 321,820 |
| 2020-12-03 | $240.32 | $241.26 | $239.28 | $239.68 | $59.15 | 548,556 |
| 2020-12-02 | $239.08 | $239.92 | $237.58 | $239.87 | $59.20 | 380,096 |
| 2020-12-01 | $239.99 | $241.25 | $239.00 | $240.29 | $59.30 | 375,956 |
| 2020-11-30 | $237.65 | $237.99 | $234.27 | $237.99 | $58.73 | 296,784 |
| 2020-11-27 | $237.12 | $237.95 | $236.80 | $237.40 | $58.59 | 148,060 |
| 2020-11-25 | $234.99 | $235.94 | $234.38 | $235.44 | $58.10 | 326,236 |
| 2020-11-24 | $232.81 | $234.78 | $231.73 | $234.22 | $57.80 | 779,868 |
| 2020-11-23 | $232.66 | $233.72 | $230.45 | $232.17 | $57.30 | 318,472 |
| 2020-11-20 | $233.68 | $233.83 | $231.95 | $231.95 | $57.24 | 198,868 |
| 2020-11-19 | $231.79 | $233.76 | $231.05 | $233.56 | $57.64 | 444,016 |
| 2020-11-18 | $234.10 | $234.43 | $231.79 | $231.79 | $57.20 | 524,856 |
| 2020-11-17 | $234.27 | $234.88 | $233.42 | $234.08 | $57.77 | 655,068 |
| 2020-11-16 | $233.49 | $234.60 | $232.20 | $234.27 | $57.82 | 338,976 |
| 2020-11-13 | $232.78 | $233.21 | $230.81 | $233.05 | $57.51 | 335,312 |
| 2020-11-12 | $232.97 | $233.80 | $230.65 | $231.25 | $57.07 | 227,776 |
| 2020-11-11 | $230.71 | $233.07 | $230.27 | $232.77 | $57.45 | 322,628 |
| 2020-11-10 | $230.36 | $230.58 | $225.93 | $228.34 | $56.35 | 450,640 |
| 2020-11-09 | $241.02 | $241.02 | $231.47 | $231.75 | $57.19 | 605,460 |
| 2020-11-06 | $235.19 | $236.53 | $232.60 | $235.72 | $58.17 | 295,052 |
| 2020-11-05 | $235.43 | $236.48 | $234.24 | $235.31 | $58.07 | 768,628 |
| 2020-11-04 | $226.87 | $232.07 | $226.57 | $230.35 | $56.85 | 401,836 |
| 2020-11-03 | $218.25 | $222.04 | $217.81 | $220.63 | $54.45 | 562,516 |
| 2020-11-02 | $217.91 | $219.17 | $214.49 | $216.62 | $53.46 | 770,252 |
| 2020-10-30 | $219.20 | $219.81 | $213.72 | $216.24 | $53.37 | 2,251,016 |
| 2020-10-29 | $219.45 | $222.98 | $218.51 | $220.83 | $54.50 | 328,776 |
| 2020-10-28 | $223.09 | $223.09 | $217.84 | $217.84 | $53.76 | 588,508 |
| 2020-10-27 | $226.01 | $227.37 | $225.32 | $226.59 | $55.92 | 261,288 |
| 2020-10-26 | $227.32 | $228.71 | $222.68 | $225.38 | $55.62 | 392,088 |
| 2020-10-23 | $228.99 | $229.11 | $226.96 | $229.06 | $56.53 | 227,852 |
| 2020-10-22 | $228.65 | $228.68 | $225.78 | $228.05 | $56.28 | 234,220 |
| 2020-10-21 | $229.22 | $230.63 | $228.00 | $228.24 | $56.33 | 269,576 |
| 2020-10-20 | $229.19 | $231.08 | $228.25 | $228.97 | $56.51 | 244,288 |
| 2020-10-19 | $232.75 | $234.00 | $227.51 | $228.25 | $56.33 | 302,336 |
| 2020-10-16 | $233.72 | $235.08 | $231.56 | $231.71 | $57.18 | 178,572 |
| 2020-10-15 | $230.14 | $233.05 | $229.46 | $232.44 | $57.36 | 240,260 |
| 2020-10-14 | $236.37 | $236.84 | $232.71 | $233.65 | $57.66 | 363,800 |
| 2020-10-13 | $236.20 | $237.34 | $234.85 | $235.64 | $58.15 | 544,960 |
| 2020-10-12 | $233.90 | $237.57 | $232.94 | $235.80 | $58.19 | 305,016 |
| 2020-10-09 | $228.69 | $230.83 | $228.55 | $230.83 | $56.97 | 290,092 |
| 2020-10-08 | $227.99 | $227.99 | $226.56 | $227.30 | $56.10 | 246,112 |
| 2020-10-07 | $224.73 | $226.64 | $224.35 | $226.34 | $55.86 | 383,084 |
| 2020-10-06 | $225.48 | $226.70 | $221.71 | $221.94 | $54.77 | 323,492 |
| 2020-10-05 | $222.68 | $225.90 | $222.68 | $225.77 | $55.72 | 291,824 |
| 2020-10-02 | $220.95 | $224.30 | $220.50 | $221.49 | $54.66 | 263,936 |
| 2020-10-01 | $225.67 | $226.22 | $224.57 | $225.92 | $55.76 | 290,912 |
| 2020-09-30 | $221.87 | $225.34 | $221.81 | $222.90 | $55.01 | 630,472 |
| 2020-09-29 | $221.94 | $222.62 | $221.08 | $221.36 | $54.63 | 216,196 |
| 2020-09-28 | $221.86 | $221.98 | $220.22 | $221.94 | $54.77 | 2,080,184 |
| 2020-09-25 | $213.73 | $218.70 | $212.98 | $218.14 | $53.84 | 580,388 |
| 2020-09-24 | $211.36 | $215.96 | $210.97 | $213.42 | $52.67 | 428,300 |
| 2020-09-23 | $219.25 | $219.25 | $212.44 | $212.96 | $52.56 | 217,400 |
| 2020-09-22 | $217.05 | $219.18 | $214.67 | $218.71 | $53.98 | 245,680 |
| 2020-09-21 | $211.67 | $215.36 | $210.00 | $215.36 | $53.15 | 432,596 |
| 2020-09-18 | $218.87 | $218.87 | $212.66 | $215.00 | $53.06 | 301,184 |
| 2020-09-17 | $216.02 | $218.64 | $215.13 | $217.71 | $53.73 | 269,184 |
| 2020-09-16 | $223.70 | $224.08 | $220.25 | $220.49 | $54.42 | 300,312 |
| 2020-09-15 | $223.66 | $224.32 | $222.10 | $223.35 | $55.12 | 280,140 |
| 2020-09-14 | $220.00 | $222.28 | $219.48 | $220.75 | $54.48 | 235,776 |
| 2020-09-11 | $219.76 | $220.06 | $214.66 | $216.92 | $53.53 | 519,416 |
| 2020-09-10 | $224.99 | $225.56 | $217.63 | $218.39 | $53.81 | 629,580 |
| 2020-09-09 | $220.75 | $224.39 | $219.48 | $222.58 | $54.85 | 520,260 |
| 2020-09-08 | $218.67 | $221.88 | $216.38 | $216.46 | $53.34 | 530,888 |
| 2020-09-04 | $227.59 | $229.74 | $216.85 | $225.02 | $55.45 | 1,075,540 |
| 2020-09-03 | $237.27 | $237.27 | $226.55 | $228.92 | $56.41 | 718,220 |
| 2020-09-02 | $240.38 | $240.69 | $236.41 | $240.57 | $59.28 | 535,508 |
| 2020-09-01 | $236.18 | $237.92 | $235.32 | $237.92 | $58.63 | 315,444 |
| 2020-08-31 | $233.71 | $235.73 | $233.30 | $234.28 | $57.73 | 439,592 |
| 2020-08-28 | $233.03 | $233.49 | $232.00 | $233.30 | $57.49 | 283,072 |
| 2020-08-27 | $232.92 | $233.79 | $230.52 | $231.87 | $57.14 | 464,416 |
| 2020-08-26 | $228.65 | $232.39 | $228.61 | $232.21 | $57.22 | 446,640 |
| 2020-08-25 | $226.04 | $227.43 | $225.25 | $227.34 | $56.02 | 490,624 |
| 2020-08-24 | $227.42 | $227.58 | $224.28 | $225.91 | $55.67 | 458,788 |
| 2020-08-21 | $223.88 | $225.00 | $223.36 | $224.80 | $55.39 | 555,044 |
| 2020-08-20 | $220.14 | $223.77 | $220.00 | $223.36 | $55.04 | 496,832 |
| 2020-08-19 | $222.25 | $222.93 | $220.85 | $220.85 | $54.42 | 258,144 |
| 2020-08-18 | $220.99 | $222.32 | $220.09 | $221.84 | $54.66 | 318,228 |
| 2020-08-17 | $219.24 | $220.58 | $219.24 | $220.25 | $54.27 | 206,200 |
| 2020-08-14 | $218.79 | $218.81 | $217.33 | $218.00 | $53.72 | 221,128 |
| 2020-08-13 | $217.82 | $219.83 | $217.82 | $218.40 | $53.82 | 348,124 |
| 2020-08-12 | $214.34 | $217.89 | $214.34 | $217.32 | $53.55 | 368,136 |
| 2020-08-11 | $216.04 | $216.62 | $212.63 | $212.98 | $52.48 | 626,984 |
| 2020-08-10 | $217.73 | $217.73 | $214.00 | $216.25 | $53.29 | 573,552 |
| 2020-08-07 | $218.95 | $219.48 | $215.63 | $217.16 | $53.51 | 373,672 |
| 2020-08-06 | $217.33 | $219.52 | $216.48 | $219.35 | $54.05 | 297,212 |
| 2020-08-05 | $216.50 | $217.41 | $216.19 | $217.13 | $53.50 | 298,188 |
| 2020-08-04 | $215.25 | $215.91 | $214.44 | $215.90 | $53.20 | 244,500 |
| 2020-08-03 | $214.32 | $216.03 | $214.32 | $215.56 | $53.12 | 252,744 |
| 2020-07-31 | $212.34 | $213.30 | $209.07 | $212.64 | $52.40 | 358,064 |
| 2020-07-30 | $206.61 | $209.72 | $206.35 | $209.43 | $51.61 | 176,204 |
| 2020-07-29 | $206.98 | $209.11 | $206.98 | $208.79 | $51.45 | 193,924 |
| 2020-07-28 | $207.67 | $208.20 | $205.83 | $205.93 | $50.74 | 208,916 |
| 2020-07-27 | $206.17 | $208.22 | $205.49 | $207.98 | $51.25 | 270,292 |
| 2020-07-24 | $204.00 | $205.79 | $202.35 | $204.92 | $50.49 | 272,848 |
| 2020-07-23 | $210.79 | $211.13 | $205.00 | $205.95 | $50.75 | 389,292 |
| 2020-07-22 | $209.70 | $211.09 | $209.00 | $210.91 | $51.97 | 314,700 |
| 2020-07-21 | $213.06 | $213.06 | $208.91 | $209.46 | $51.61 | 431,952 |
| 2020-07-20 | $206.77 | $211.86 | $205.97 | $211.49 | $52.11 | 521,272 |
| 2020-07-17 | $205.91 | $207.00 | $204.70 | $206.52 | $50.89 | 341,204 |
| 2020-07-16 | $205.62 | $206.19 | $203.73 | $205.76 | $50.70 | 415,632 |
| 2020-07-15 | $208.32 | $208.35 | $205.00 | $207.24 | $51.07 | 447,536 |
| 2020-07-14 | $202.75 | $206.39 | $200.62 | $206.31 | $50.84 | 493,668 |
| 2020-07-13 | $210.15 | $212.01 | $203.48 | $203.83 | $50.23 | 402,168 |
| 2020-07-10 | $207.77 | $208.24 | $205.35 | $208.02 | $51.26 | 712,224 |
| 2020-07-09 | $207.89 | $208.07 | $204.35 | $207.55 | $51.14 | 442,336 |
| 2020-07-08 | $205.01 | $206.51 | $203.97 | $206.51 | $50.89 | 411,556 |
| 2020-07-07 | $205.27 | $207.22 | $203.74 | $204.03 | $50.28 | 343,996 |
| 2020-07-06 | $203.37 | $206.07 | $203.37 | $205.39 | $50.61 | 374,180 |
| 2020-07-02 | $202.05 | $202.83 | $200.83 | $201.28 | $49.60 | 353,484 |
| 2020-07-01 | $197.44 | $200.86 | $197.44 | $200.19 | $49.33 | 509,696 |
| 2020-06-30 | $193.80 | $198.08 | $193.70 | $197.32 | $48.62 | 2,517,476 |
| 2020-06-29 | $192.39 | $193.79 | $190.00 | $193.79 | $47.75 | 362,024 |
| 2020-06-26 | $196.25 | $196.25 | $191.81 | $192.09 | $47.33 | 2,437,872 |
| 2020-06-25 | $194.31 | $196.68 | $192.56 | $196.37 | $48.39 | 338,904 |
| 2020-06-24 | $198.67 | $199.29 | $193.68 | $194.63 | $47.85 | 441,092 |
| 2020-06-23 | $199.93 | $201.18 | $199.10 | $199.52 | $49.05 | 313,868 |
| 2020-06-22 | $196.11 | $198.23 | $195.36 | $198.23 | $48.74 | 221,744 |
| 2020-06-19 | $198.71 | $198.99 | $194.87 | $195.95 | $48.17 | 383,984 |
| 2020-06-18 | $195.64 | $196.64 | $195.22 | $196.53 | $48.32 | 270,844 |
| 2020-06-17 | $196.90 | $197.53 | $195.67 | $196.13 | $48.22 | 285,064 |
| 2020-06-16 | $196.47 | $197.06 | $193.28 | $195.98 | $48.18 | 324,428 |
| 2020-06-15 | $186.33 | $192.52 | $186.04 | $191.82 | $47.16 | 418,464 |
| 2020-06-12 | $193.38 | $193.38 | $186.50 | $190.18 | $46.76 | 373,000 |
| 2020-06-11 | $195.29 | $195.29 | $188.00 | $188.00 | $46.22 | 1,230,464 |
| 2020-06-10 | $198.32 | $200.04 | $197.79 | $198.86 | $48.89 | 475,636 |
| 2020-06-09 | $196.75 | $198.49 | $196.40 | $197.68 | $48.60 | 374,396 |
| 2020-06-08 | $195.89 | $197.56 | $195.06 | $197.56 | $48.57 | 433,300 |
| 2020-06-05 | $194.00 | $196.31 | $193.51 | $195.64 | $48.10 | 348,136 |
| 2020-06-04 | $193.30 | $193.71 | $190.73 | $191.69 | $47.13 | 224,764 |
| 2020-06-03 | $193.04 | $194.00 | $192.29 | $193.38 | $47.54 | 455,540 |
| 2020-06-02 | $191.27 | $191.84 | $189.51 | $191.84 | $47.16 | 301,568 |
| 2020-06-01 | $189.17 | $190.90 | $189.16 | $190.71 | $46.89 | 613,136 |
| 2020-05-29 | $188.45 | $189.98 | $186.79 | $189.71 | $46.64 | 414,256 |
| 2020-05-28 | $187.56 | $190.68 | $187.50 | $188.05 | $46.23 | 284,840 |
| 2020-05-27 | $187.06 | $187.68 | $182.98 | $187.65 | $46.13 | 399,784 |
| 2020-05-26 | $189.27 | $189.27 | $186.00 | $186.09 | $45.75 | 651,572 |
| 2020-05-22 | $185.12 | $185.79 | $184.01 | $185.56 | $45.62 | 389,716 |
| 2020-05-21 | $186.52 | $186.92 | $184.22 | $184.79 | $45.43 | 397,720 |
| 2020-05-20 | $185.76 | $186.70 | $185.53 | $186.28 | $45.80 | 499,388 |
| 2020-05-19 | $184.05 | $185.71 | $183.19 | $183.30 | $45.06 | 418,728 |
| 2020-05-18 | $183.92 | $184.92 | $182.61 | $184.17 | $45.28 | 446,960 |
| 2020-05-15 | $177.10 | $180.10 | $176.64 | $180.05 | $44.27 | 300,336 |
| 2020-05-14 | $175.28 | $178.57 | $173.95 | $178.56 | $43.90 | 551,836 |
| 2020-05-13 | $179.71 | $180.58 | $174.83 | $176.96 | $43.51 | 395,032 |
| 2020-05-12 | $183.57 | $184.10 | $179.40 | $179.40 | $44.11 | 499,024 |
| 2020-05-11 | $180.28 | $183.87 | $180.28 | $183.16 | $45.03 | 375,816 |
| 2020-05-08 | $181.12 | $181.93 | $180.09 | $181.69 | $44.67 | 289,688 |
| 2020-05-07 | $179.32 | $180.25 | $178.66 | $179.20 | $44.06 | 265,224 |
| 2020-05-06 | $178.14 | $178.79 | $176.75 | $176.93 | $43.50 | 524,628 |
| 2020-05-05 | $176.53 | $178.73 | $176.33 | $176.51 | $43.40 | 2,069,812 |
| 2020-05-04 | $171.74 | $174.60 | $171.39 | $174.36 | $42.87 | 1,724,564 |
| 2020-05-01 | $174.42 | $175.32 | $172.35 | $173.02 | $42.54 | 458,540 |
| 2020-04-30 | $177.96 | $178.47 | $176.49 | $177.83 | $43.72 | 530,912 |
| 2020-04-29 | $176.64 | $178.84 | $175.75 | $177.69 | $43.69 | 878,464 |
| 2020-04-28 | $176.81 | $177.00 | $172.46 | $172.81 | $42.49 | 1,798,744 |
| 2020-04-27 | $174.61 | $175.59 | $174.36 | $175.00 | $43.02 | 392,112 |
| 2020-04-24 | $171.60 | $173.31 | $170.30 | $173.21 | $42.58 | 332,284 |
| 2020-04-23 | $171.13 | $173.28 | $170.27 | $170.49 | $41.92 | 1,565,952 |
| 2020-04-22 | $169.37 | $171.31 | $168.64 | $170.38 | $41.89 | 389,704 |
| 2020-04-21 | $169.81 | $169.81 | $165.25 | $165.69 | $40.74 | 516,248 |
| 2020-04-20 | $172.71 | $174.49 | $171.90 | $172.09 | $42.31 | 490,072 |
| 2020-04-17 | $174.70 | $174.70 | $171.95 | $174.09 | $42.80 | 668,940 |
| 2020-04-16 | $170.53 | $171.82 | $168.89 | $171.21 | $42.09 | 628,052 |
| 2020-04-15 | $168.46 | $170.32 | $167.45 | $169.30 | $41.62 | 697,292 |
| 2020-04-14 | $168.40 | $171.80 | $168.20 | $171.63 | $42.20 | 541,616 |
| 2020-04-13 | $165.01 | $165.45 | $162.16 | $164.93 | $40.55 | 553,864 |
| 2020-04-09 | $166.09 | $166.76 | $164.15 | $165.43 | $40.67 | 896,436 |
| 2020-04-08 | $161.24 | $164.46 | $159.82 | $164.13 | $40.35 | 552,004 |
| 2020-04-07 | $165.28 | $165.57 | $159.20 | $159.20 | $39.14 | 785,380 |
| 2020-04-06 | $154.31 | $160.25 | $153.63 | $159.28 | $39.16 | 1,353,112 |
| 2020-04-03 | $149.99 | $151.14 | $146.97 | $148.73 | $36.57 | 563,748 |
| 2020-04-02 | $147.35 | $151.06 | $146.88 | $150.72 | $37.05 | 456,864 |
| 2020-04-01 | $149.14 | $151.42 | $146.88 | $148.31 | $36.46 | 1,381,032 |
| 2020-03-31 | $157.16 | $158.31 | $154.26 | $154.68 | $38.03 | 1,169,784 |
| 2020-03-30 | $153.38 | $157.32 | $152.51 | $157.15 | $38.64 | 733,612 |
| 2020-03-27 | $152.74 | $156.04 | $151.27 | $151.63 | $37.28 | 1,121,804 |
| 2020-03-26 | $150.50 | $157.63 | $150.00 | $156.77 | $38.54 | 1,525,148 |
| 2020-03-25 | $149.24 | $154.61 | $145.78 | $148.69 | $36.44 | 1,020,136 |
| 2020-03-24 | $143.04 | $147.80 | $141.80 | $147.37 | $36.12 | 882,108 |
| 2020-03-23 | $137.05 | $138.85 | $131.88 | $134.98 | $33.08 | 1,541,208 |
| 2020-03-20 | $146.48 | $147.56 | $137.64 | $137.64 | $33.73 | 918,504 |
| 2020-03-19 | $141.18 | $147.63 | $138.14 | $143.70 | $35.22 | 952,152 |
| 2020-03-18 | $139.91 | $145.00 | $135.10 | $142.19 | $34.85 | 1,743,052 |
| 2020-03-17 | $144.56 | $150.91 | $139.70 | $149.91 | $36.74 | 1,317,700 |
| 2020-03-16 | $142.86 | $151.58 | $140.00 | $143.00 | $35.05 | 1,330,116 |
| 2020-03-13 | $156.18 | $160.85 | $148.38 | $160.70 | $39.38 | 1,072,944 |
| 2020-03-12 | $151.09 | $157.44 | $147.20 | $147.69 | $36.20 | 1,224,116 |
| 2020-03-11 | $166.66 | $167.00 | $160.63 | $162.63 | $39.86 | 629,596 |
| 2020-03-10 | $168.20 | $170.52 | $162.00 | $170.47 | $41.78 | 1,002,136 |
| 2020-03-09 | $161.30 | $167.67 | $159.83 | $161.67 | $39.62 | 1,231,432 |
| 2020-03-06 | $171.42 | $174.23 | $169.69 | $174.04 | $42.65 | 574,564 |
| 2020-03-05 | $178.44 | $180.61 | $175.57 | $176.64 | $43.29 | 478,616 |
| 2020-03-04 | $179.19 | $182.80 | $177.33 | $182.80 | $44.80 | 494,328 |
| 2020-03-03 | $181.43 | $183.20 | $173.80 | $175.46 | $43.00 | 1,273,128 |
| 2020-03-02 | $174.15 | $180.37 | $172.16 | $180.37 | $44.21 | 995,816 |
| 2020-02-28 | $166.98 | $172.69 | $166.10 | $172.46 | $42.27 | 1,477,456 |
| 2020-02-27 | $176.83 | $179.55 | $172.57 | $172.67 | $42.32 | 1,873,508 |
| 2020-02-26 | $181.46 | $184.42 | $180.00 | $180.75 | $44.30 | 862,272 |
| 2020-02-25 | $187.49 | $188.07 | $180.33 | $180.74 | $44.30 | 688,928 |
| 2020-02-24 | $186.14 | $188.31 | $185.05 | $186.28 | $45.65 | 953,492 |
| 2020-02-21 | $195.70 | $195.70 | $192.82 | $193.52 | $47.43 | 295,808 |
| 2020-02-20 | $197.51 | $197.95 | $194.45 | $196.36 | $48.12 | 647,332 |
| 2020-02-19 | $197.39 | $198.16 | $197.31 | $197.65 | $48.44 | 391,192 |
| 2020-02-18 | $195.80 | $196.67 | $195.44 | $196.35 | $48.12 | 302,684 |
| 2020-02-14 | $196.12 | $196.51 | $195.62 | $196.40 | $48.13 | 264,444 |
| 2020-02-13 | $194.46 | $196.42 | $194.46 | $195.77 | $47.98 | 262,716 |
| 2020-02-12 | $195.21 | $195.89 | $194.61 | $195.80 | $47.99 | 375,328 |
| 2020-02-11 | $195.00 | $195.43 | $193.74 | $194.16 | $47.59 | 218,000 |
| 2020-02-10 | $191.29 | $193.93 | $191.29 | $193.90 | $47.52 | 272,200 |
| 2020-02-07 | $192.31 | $192.87 | $191.53 | $192.01 | $47.06 | 302,072 |
| 2020-02-06 | $192.37 | $192.90 | $191.74 | $192.79 | $47.25 | 1,236,868 |
| 2020-02-05 | $193.02 | $193.02 | $190.62 | $191.78 | $47.00 | 655,216 |
| 2020-02-04 | $189.63 | $191.25 | $189.31 | $190.76 | $46.75 | 445,992 |
| 2020-02-03 | $185.64 | $187.78 | $185.64 | $187.17 | $45.87 | 787,528 |
| 2020-01-31 | $188.64 | $188.64 | $184.44 | $184.86 | $45.31 | 771,324 |
| 2020-01-30 | $186.82 | $188.39 | $186.27 | $188.39 | $46.17 | 235,556 |
| 2020-01-29 | $188.62 | $189.11 | $187.32 | $187.87 | $46.04 | 477,312 |
| 2020-01-28 | $186.29 | $187.92 | $185.80 | $187.57 | $45.97 | 261,704 |
| 2020-01-27 | $185.02 | $186.00 | $184.12 | $185.08 | $45.36 | 333,272 |
| 2020-01-24 | $190.88 | $190.97 | $187.70 | $188.38 | $46.17 | 314,992 |
| 2020-01-23 | $189.71 | $190.21 | $188.94 | $190.16 | $46.61 | 234,024 |
| 2020-01-22 | $190.50 | $191.00 | $189.75 | $189.76 | $46.51 | 354,724 |
| 2020-01-21 | $189.39 | $190.18 | $189.23 | $189.75 | $46.50 | 272,476 |
| 2020-01-17 | $189.70 | $189.79 | $189.02 | $189.64 | $46.48 | 337,564 |
| 2020-01-16 | $188.22 | $189.07 | $187.93 | $189.07 | $46.34 | 247,000 |
| 2020-01-15 | $186.69 | $187.86 | $186.69 | $187.34 | $45.91 | 220,752 |
| 2020-01-14 | $186.37 | $187.45 | $186.35 | $186.47 | $45.70 | 315,696 |
| 2020-01-13 | $186.29 | $187.26 | $185.98 | $187.26 | $45.89 | 463,324 |
| 2020-01-10 | $186.59 | $186.59 | $185.24 | $185.59 | $45.48 | 370,940 |
| 2020-01-09 | $185.58 | $186.07 | $185.25 | $185.94 | $45.57 | 241,084 |
| 2020-01-08 | $182.90 | $185.06 | $182.82 | $184.25 | $45.16 | 346,116 |
| 2020-01-07 | $183.19 | $183.32 | $182.58 | $182.91 | $44.83 | 151,524 |
| 2020-01-06 | $180.90 | $183.24 | $180.90 | $183.24 | $44.91 | 491,276 |
| 2020-01-03 | $181.20 | $182.93 | $181.20 | $182.16 | $44.64 | 343,980 |
| 2020-01-02 | $182.15 | $183.40 | $181.78 | $183.40 | $44.95 | 278,452 |
| 2019-12-31 | $180.24 | $180.97 | $179.96 | $180.93 | $44.34 | 271,700 |
| 2019-12-30 | $181.92 | $181.92 | $179.94 | $180.50 | $44.24 | 233,920 |
| 2019-12-27 | $182.56 | $182.56 | $181.40 | $181.83 | $44.56 | 242,656 |
| 2019-12-26 | $180.90 | $181.77 | $180.90 | $181.77 | $44.55 | 168,184 |
| 2019-12-24 | $180.75 | $180.75 | $180.29 | $180.47 | $44.23 | 71,980 |
| 2019-12-23 | $180.75 | $180.81 | $180.41 | $180.60 | $44.26 | 300,964 |
| 2019-12-20 | $180.00 | $180.38 | $179.80 | $180.18 | $44.16 | 363,624 |
| 2019-12-19 | $178.48 | $179.42 | $178.35 | $179.42 | $43.97 | 211,860 |
| 2019-12-18 | $178.51 | $178.75 | $178.26 | $178.32 | $43.70 | 206,624 |
| 2019-12-17 | $178.54 | $178.54 | $177.94 | $178.11 | $43.65 | 188,184 |
| 2019-12-16 | $177.62 | $178.51 | $177.62 | $178.12 | $43.65 | 529,792 |
| 2019-12-13 | $176.64 | $177.55 | $176.39 | $177.18 | $43.30 | 576,156 |
| 2019-12-12 | $175.56 | $177.20 | $175.33 | $176.72 | $43.19 | 324,872 |
| 2019-12-11 | $175.26 | $175.81 | $175.02 | $175.74 | $42.95 | 225,040 |
| 2019-12-10 | $175.45 | $175.73 | $174.83 | $175.08 | $42.79 | 191,476 |
| 2019-12-09 | $175.76 | $176.15 | $175.22 | $175.27 | $42.84 | 195,268 |
| 2019-12-06 | $175.73 | $176.11 | $175.53 | $175.94 | $43.00 | 373,428 |
| 2019-12-05 | $174.57 | $174.57 | $173.74 | $174.49 | $42.65 | 277,376 |
| 2019-12-04 | $174.19 | $174.60 | $173.89 | $174.22 | $42.58 | 285,608 |
| 2019-12-03 | $172.25 | $173.36 | $171.81 | $173.35 | $42.37 | 266,836 |
| 2019-12-02 | $176.43 | $176.43 | $173.74 | $174.34 | $42.61 | 193,432 |
| 2019-11-29 | $176.58 | $176.78 | $176.13 | $176.13 | $43.05 | 84,784 |
| 2019-11-27 | $176.42 | $176.90 | $176.18 | $176.83 | $43.22 | 262,044 |
| 2019-11-26 | $175.38 | $176.13 | $175.38 | $175.86 | $42.98 | 260,792 |
| 2019-11-25 | $174.18 | $175.26 | $174.18 | $175.24 | $42.83 | 383,144 |
| 2019-11-22 | $173.80 | $173.80 | $172.87 | $173.57 | $42.42 | 130,520 |
| 2019-11-21 | $174.08 | $174.08 | $173.08 | $173.36 | $42.37 | 152,156 |
| 2019-11-20 | $174.21 | $174.81 | $172.91 | $173.98 | $42.52 | 269,144 |
| 2019-11-19 | $174.82 | $174.86 | $174.01 | $174.46 | $42.64 | 797,164 |
| 2019-11-18 | $173.87 | $174.37 | $173.58 | $174.21 | $42.58 | 176,732 |
| 2019-11-15 | $173.21 | $173.94 | $172.89 | $173.94 | $42.51 | 123,904 |
| 2019-11-14 | $171.79 | $172.44 | $171.49 | $172.32 | $42.12 | 133,676 |
| 2019-11-13 | $171.28 | $172.16 | $171.28 | $171.98 | $42.03 | 101,484 |
| 2019-11-12 | $171.40 | $172.22 | $171.40 | $171.67 | $41.96 | 296,288 |
| 2019-11-11 | $170.45 | $171.25 | $170.44 | $171.20 | $41.84 | 156,768 |
| 2019-11-08 | $170.42 | $171.21 | $170.33 | $171.17 | $41.84 | 410,388 |
| 2019-11-07 | $170.74 | $171.41 | $170.29 | $170.56 | $41.69 | 193,156 |
| 2019-11-06 | $169.91 | $170.02 | $169.27 | $170.02 | $41.55 | 215,620 |
| 2019-11-05 | $170.78 | $170.85 | $169.54 | $169.86 | $41.52 | 1,072,760 |
| 2019-11-04 | $171.09 | $171.10 | $170.28 | $170.36 | $41.64 | 169,912 |
| 2019-11-01 | $169.55 | $170.15 | $169.44 | $170.13 | $41.58 | 306,796 |
| 2019-10-31 | $169.22 | $169.49 | $168.03 | $168.64 | $41.22 | 383,980 |
| 2019-10-30 | $168.43 | $169.19 | $167.63 | $169.15 | $41.34 | 144,820 |
| 2019-10-29 | $168.56 | $169.07 | $168.13 | $168.14 | $41.10 | 96,456 |
| 2019-10-28 | $168.26 | $168.93 | $168.26 | $168.71 | $41.23 | 133,984 |
| 2019-10-25 | $165.99 | $167.60 | $165.99 | $167.41 | $40.92 | 180,592 |
| 2019-10-24 | $166.39 | $166.74 | $165.94 | $166.74 | $40.75 | 151,964 |
| 2019-10-23 | $164.95 | $165.53 | $164.74 | $165.47 | $40.44 | 254,688 |
| 2019-10-22 | $166.90 | $167.00 | $164.99 | $165.01 | $40.33 | 139,756 |
| 2019-10-21 | $166.36 | $166.62 | $165.88 | $166.60 | $40.72 | 143,312 |
| 2019-10-18 | $166.67 | $166.67 | $164.92 | $165.61 | $40.48 | 146,360 |
| 2019-10-17 | $166.84 | $167.30 | $166.43 | $166.78 | $40.76 | 172,016 |
| 2019-10-16 | $166.31 | $166.41 | $165.79 | $166.35 | $40.66 | 193,392 |
| 2019-10-15 | $165.84 | $167.21 | $165.75 | $166.78 | $40.76 | 125,764 |
| 2019-10-14 | $164.93 | $165.70 | $164.41 | $165.14 | $40.36 | 134,536 |
| 2019-10-11 | $164.87 | $166.38 | $164.87 | $165.00 | $40.33 | 261,640 |
| 2019-10-10 | $162.24 | $163.87 | $162.24 | $163.41 | $39.94 | 201,648 |
| 2019-10-09 | $162.00 | $162.93 | $161.76 | $162.41 | $39.69 | 129,700 |
| 2019-10-08 | $162.23 | $162.63 | $160.61 | $160.61 | $39.25 | 339,672 |
| 2019-10-07 | $163.36 | $164.26 | $163.03 | $163.22 | $39.89 | 236,936 |
| 2019-10-04 | $162.01 | $163.88 | $162.01 | $163.88 | $40.05 | 300,248 |
| 2019-10-03 | $159.68 | $161.48 | $157.95 | $161.48 | $39.47 | 823,516 |
| 2019-10-02 | $161.37 | $161.37 | $158.83 | $159.76 | $39.05 | 473,008 |
| 2019-10-01 | $164.69 | $165.10 | $162.35 | $162.52 | $39.72 | 364,924 |
| 2019-09-30 | $163.25 | $164.38 | $163.14 | $164.16 | $40.12 | 328,604 |
| 2019-09-27 | $165.01 | $165.10 | $161.81 | $162.81 | $39.79 | 288,720 |
| 2019-09-26 | $164.73 | $164.82 | $163.58 | $164.59 | $40.23 | 242,780 |
| 2019-09-25 | $164.23 | $165.53 | $162.89 | $165.22 | $40.26 | 372,400 |
| 2019-09-24 | $166.56 | $166.99 | $163.50 | $164.05 | $39.97 | 337,128 |
| 2019-09-23 | $165.56 | $166.26 | $165.39 | $165.85 | $40.41 | 444,492 |
| 2019-09-20 | $167.47 | $167.69 | $165.45 | $165.84 | $40.41 | 451,236 |
| 2019-09-19 | $167.11 | $167.89 | $166.89 | $167.15 | $40.73 | 256,168 |
| 2019-09-18 | $166.58 | $166.80 | $164.84 | $166.80 | $40.64 | 223,312 |
| 2019-09-17 | $165.83 | $166.79 | $165.77 | $166.79 | $40.64 | 338,364 |
| 2019-09-16 | $165.32 | $166.00 | $165.30 | $165.73 | $40.38 | 142,036 |
| 2019-09-13 | $166.92 | $167.06 | $166.08 | $166.31 | $40.52 | 177,468 |
| 2019-09-12 | $167.02 | $167.78 | $166.65 | $166.91 | $40.67 | 236,532 |
| 2019-09-11 | $165.20 | $166.16 | $164.80 | $166.16 | $40.49 | 283,060 |
| 2019-09-10 | $164.99 | $164.99 | $163.40 | $164.96 | $40.19 | 202,244 |
| 2019-09-09 | $167.73 | $167.73 | $165.05 | $165.71 | $40.38 | 965,352 |
| 2019-09-06 | $167.40 | $167.62 | $166.93 | $167.00 | $40.69 | 282,436 |
| 2019-09-05 | $166.33 | $167.51 | $166.33 | $167.29 | $40.76 | 124,700 |
| 2019-09-04 | $164.23 | $164.79 | $163.94 | $164.76 | $40.15 | 204,708 |
| 2019-09-03 | $163.53 | $164.05 | $162.51 | $163.06 | $39.73 | 605,980 |
| 2019-08-30 | $165.54 | $165.59 | $163.71 | $164.35 | $40.05 | 348,208 |
| 2019-08-29 | $164.20 | $165.10 | $163.89 | $164.77 | $40.15 | 198,356 |
| 2019-08-28 | $161.21 | $162.60 | $160.47 | $162.51 | $39.60 | 297,252 |
| 2019-08-27 | $163.02 | $163.17 | $161.25 | $161.74 | $39.41 | 258,960 |
| 2019-08-26 | $161.62 | $162.18 | $160.79 | $162.16 | $39.51 | 368,272 |
| 2019-08-23 | $163.87 | $164.99 | $159.66 | $160.35 | $39.07 | 248,040 |
| 2019-08-22 | $165.25 | $165.61 | $163.44 | $164.70 | $40.13 | 201,180 |
| 2019-08-21 | $164.62 | $165.31 | $164.55 | $164.85 | $40.17 | 177,012 |
| 2019-08-20 | $164.10 | $164.39 | $163.27 | $163.32 | $39.79 | 180,652 |
| 2019-08-19 | $164.23 | $164.61 | $163.97 | $164.14 | $39.99 | 165,684 |
| 2019-08-16 | $160.99 | $162.47 | $160.99 | $162.20 | $39.52 | 171,932 |
| 2019-08-15 | $159.94 | $160.28 | $158.67 | $159.82 | $38.94 | 246,912 |
| 2019-08-14 | $161.71 | $162.18 | $159.42 | $159.43 | $38.85 | 356,860 |
| 2019-08-13 | $160.83 | $165.09 | $160.83 | $164.40 | $40.06 | 234,804 |
| 2019-08-12 | $162.56 | $162.79 | $160.96 | $161.43 | $39.33 | 179,164 |
| 2019-08-09 | $163.87 | $164.41 | $162.45 | $163.41 | $39.82 | 254,644 |
| 2019-08-08 | $162.18 | $164.64 | $161.90 | $164.64 | $40.12 | 208,124 |
| 2019-08-07 | $158.44 | $161.36 | $157.53 | $161.13 | $39.26 | 404,560 |
| 2019-08-06 | $158.98 | $160.53 | $158.51 | $160.19 | $39.03 | 410,336 |
| 2019-08-05 | $160.05 | $160.15 | $156.52 | $157.82 | $38.45 | 1,197,164 |
| 2019-08-02 | $164.29 | $164.29 | $162.18 | $163.12 | $39.75 | 267,096 |
| 2019-08-01 | $166.14 | $168.44 | $164.48 | $165.04 | $40.21 | 341,464 |
| 2019-07-31 | $168.22 | $168.22 | $164.59 | $165.84 | $40.41 | 294,208 |
| 2019-07-30 | $167.40 | $168.05 | $167.00 | $167.65 | $40.85 | 149,332 |
| 2019-07-29 | $168.75 | $168.75 | $167.60 | $168.16 | $40.97 | 141,548 |
| 2019-07-26 | $167.98 | $168.88 | $167.98 | $168.75 | $41.12 | 142,000 |
| 2019-07-25 | $168.06 | $168.06 | $166.84 | $167.11 | $40.72 | 212,092 |
| 2019-07-24 | $166.90 | $168.24 | $166.90 | $168.15 | $40.97 | 163,932 |
| 2019-07-23 | $167.07 | $167.29 | $166.28 | $167.26 | $40.75 | 258,204 |
| 2019-07-22 | $166.03 | $166.73 | $165.92 | $166.40 | $40.54 | 298,368 |
| 2019-07-19 | $167.61 | $167.65 | $165.40 | $165.48 | $40.32 | 177,924 |
| 2019-07-18 | $165.89 | $166.79 | $165.51 | $166.60 | $40.59 | 172,928 |
| 2019-07-17 | $167.17 | $167.41 | $166.42 | $166.43 | $40.55 | 188,252 |
| 2019-07-16 | $167.76 | $167.89 | $166.97 | $167.10 | $40.72 | 217,268 |
| 2019-07-15 | $167.92 | $167.92 | $167.44 | $167.85 | $40.90 | 184,428 |
| 2019-07-12 | $167.02 | $167.50 | $166.61 | $167.44 | $40.80 | 252,104 |
| 2019-07-11 | $166.78 | $167.13 | $166.17 | $166.79 | $40.64 | 226,348 |
| 2019-07-10 | $165.95 | $166.75 | $165.83 | $166.39 | $40.54 | 201,704 |
| 2019-07-09 | $163.92 | $165.40 | $163.92 | $165.32 | $40.28 | 196,032 |
| 2019-07-08 | $164.76 | $164.76 | $164.15 | $164.58 | $40.10 | 111,740 |
| 2019-07-05 | $165.01 | $165.72 | $164.25 | $165.51 | $40.33 | 120,708 |
| 2019-07-03 | $164.86 | $165.95 | $164.86 | $165.95 | $40.44 | 174,600 |
| 2019-07-02 | $163.66 | $164.56 | $163.46 | $164.56 | $40.10 | 326,800 |
| 2019-07-01 | $164.24 | $164.49 | $163.05 | $163.66 | $39.88 | 415,360 |
| 2019-06-28 | $161.96 | $162.26 | $161.40 | $162.26 | $39.54 | 447,640 |
| 2019-06-27 | $161.23 | $161.78 | $161.08 | $161.50 | $39.35 | 195,680 |
| 2019-06-26 | $161.35 | $161.79 | $160.62 | $160.67 | $39.15 | 302,868 |
| 2019-06-25 | $162.90 | $162.98 | $160.47 | $160.62 | $39.14 | 329,772 |
| 2019-06-24 | $163.55 | $163.58 | $162.91 | $163.00 | $39.72 | 146,592 |
| 2019-06-21 | $163.41 | $164.07 | $163.04 | $163.37 | $39.81 | 182,228 |
| 2019-06-20 | $164.55 | $164.69 | $163.08 | $164.14 | $39.87 | 177,780 |
| 2019-06-19 | $162.35 | $162.88 | $161.59 | $162.64 | $39.51 | 195,260 |
| 2019-06-18 | $161.77 | $162.85 | $161.51 | $162.03 | $39.36 | 416,352 |
| 2019-06-17 | $160.18 | $160.65 | $160.18 | $160.22 | $38.92 | 139,120 |
| 2019-06-14 | $159.84 | $160.10 | $159.35 | $159.78 | $38.82 | 133,048 |
| 2019-06-13 | $159.92 | $160.32 | $159.64 | $160.24 | $38.93 | 351,356 |
| 2019-06-12 | $159.44 | $159.74 | $159.10 | $159.49 | $38.75 | 112,432 |
| 2019-06-11 | $161.23 | $161.41 | $159.32 | $159.70 | $38.80 | 149,860 |
| 2019-06-10 | $160.00 | $161.26 | $159.88 | $160.00 | $38.87 | 112,200 |
| 2019-06-07 | $157.16 | $159.29 | $157.16 | $158.94 | $38.61 | 396,720 |
| 2019-06-06 | $155.68 | $156.83 | $155.30 | $156.42 | $38.00 | 196,832 |
| 2019-06-05 | $155.02 | $155.57 | $153.97 | $155.54 | $37.79 | 351,660 |
| 2019-06-04 | $151.68 | $153.87 | $151.32 | $153.81 | $37.37 | 318,456 |
| 2019-06-03 | $152.06 | $152.34 | $149.32 | $150.15 | $36.48 | 337,980 |
| 2019-05-31 | $152.47 | $153.20 | $152.07 | $152.30 | $37.00 | 194,936 |
| 2019-05-30 | $154.08 | $154.57 | $153.59 | $154.32 | $37.49 | 257,316 |
| 2019-05-29 | $153.80 | $154.13 | $152.66 | $153.57 | $37.31 | 214,028 |
| 2019-05-28 | $155.70 | $156.60 | $154.59 | $154.59 | $37.55 | 362,684 |
| 2019-05-24 | $156.04 | $156.32 | $155.30 | $155.33 | $37.73 | 110,872 |
| 2019-05-23 | $155.83 | $155.95 | $154.40 | $155.31 | $37.73 | 269,340 |
| 2019-05-22 | $157.16 | $158.00 | $157.16 | $157.53 | $38.27 | 337,964 |
| 2019-05-21 | $157.46 | $158.18 | $157.31 | $157.81 | $38.34 | 199,984 |
| 2019-05-20 | $156.36 | $156.95 | $155.74 | $156.33 | $37.98 | 327,316 |
| 2019-05-17 | $157.82 | $159.64 | $157.76 | $157.99 | $38.38 | 163,748 |
| 2019-05-16 | $157.80 | $159.99 | $157.80 | $159.21 | $38.68 | 125,372 |
| 2019-05-15 | $154.95 | $157.98 | $154.95 | $157.54 | $38.27 | 264,204 |
| 2019-05-14 | $155.20 | $156.90 | $154.83 | $156.03 | $37.90 | 298,788 |
| 2019-05-13 | $155.72 | $156.11 | $153.90 | $154.39 | $37.51 | 287,712 |
| 2019-05-10 | $158.20 | $159.59 | $155.96 | $159.15 | $38.66 | 356,624 |
| 2019-05-09 | $157.86 | $159.03 | $156.72 | $158.76 | $38.57 | 429,492 |
| 2019-05-08 | $158.88 | $160.20 | $158.65 | $159.30 | $38.70 | 446,436 |
| 2019-05-07 | $160.87 | $161.14 | $157.97 | $159.36 | $38.71 | 322,704 |
| 2019-05-06 | $159.84 | $162.49 | $159.76 | $162.35 | $39.44 | 142,056 |
| 2019-05-03 | $161.87 | $163.02 | $161.87 | $162.95 | $39.59 | 143,948 |
| 2019-05-02 | $161.48 | $161.88 | $159.93 | $161.07 | $39.13 | 236,856 |
| 2019-05-01 | $163.33 | $163.33 | $161.35 | $161.41 | $39.21 | 250,064 |
| 2019-04-30 | $162.37 | $162.65 | $161.33 | $162.51 | $39.48 | 211,492 |
| 2019-04-29 | $163.11 | $163.36 | $162.77 | $163.08 | $39.62 | 170,908 |
| 2019-04-26 | $162.07 | $162.97 | $161.49 | $162.97 | $39.59 | 171,256 |
| 2019-04-25 | $162.56 | $162.56 | $161.25 | $162.05 | $39.37 | 146,484 |
| 2019-04-24 | $162.51 | $162.54 | $161.93 | $161.99 | $39.35 | 3,357,132 |
| 2019-04-23 | $160.84 | $162.39 | $160.84 | $162.38 | $39.45 | 274,484 |
| 2019-04-22 | $159.52 | $160.46 | $159.52 | $160.46 | $38.98 | 143,612 |
| 2019-04-18 | $159.82 | $160.16 | $159.11 | $159.98 | $38.86 | 201,864 |
| 2019-04-17 | $160.64 | $160.64 | $159.32 | $159.66 | $38.79 | 234,808 |
| 2019-04-16 | $160.91 | $160.91 | $159.67 | $159.99 | $38.87 | 148,924 |
| 2019-04-15 | $160.23 | $160.34 | $159.55 | $160.22 | $38.92 | 143,472 |
| 2019-04-12 | $160.05 | $160.14 | $159.58 | $160.14 | $38.90 | 139,292 |
| 2019-04-11 | $159.44 | $159.44 | $158.85 | $159.17 | $38.67 | 273,060 |
| 2019-04-10 | $158.80 | $159.33 | $158.65 | $159.24 | $38.68 | 162,084 |
| 2019-04-09 | $158.94 | $159.12 | $158.36 | $158.54 | $38.51 | 185,612 |
| 2019-04-08 | $158.72 | $159.43 | $158.28 | $159.40 | $38.72 | 163,212 |
| 2019-04-05 | $158.77 | $159.22 | $158.71 | $159.12 | $38.66 | 132,492 |
| 2019-04-04 | $158.37 | $158.77 | $157.52 | $158.37 | $38.47 | 109,244 |
| 2019-04-03 | $158.39 | $159.00 | $157.87 | $158.32 | $38.46 | 891,304 |
| 2019-04-02 | $157.34 | $157.86 | $157.05 | $157.66 | $38.30 | 211,352 |
| 2019-04-01 | $156.85 | $157.37 | $156.46 | $157.29 | $38.21 | 879,488 |
| 2019-03-29 | $155.19 | $155.57 | $154.61 | $155.48 | $37.77 | 247,072 |
| 2019-03-28 | $153.89 | $154.47 | $153.22 | $154.17 | $37.45 | 1,246,188 |
| 2019-03-27 | $154.41 | $154.60 | $152.34 | $153.41 | $37.27 | 314,608 |
| 2019-03-26 | $154.61 | $155.12 | $153.53 | $154.26 | $37.47 | 118,924 |
| 2019-03-25 | $153.15 | $153.79 | $152.64 | $153.49 | $37.29 | 176,712 |
| 2019-03-22 | $156.38 | $156.79 | $153.77 | $153.93 | $37.30 | 312,364 |
| 2019-03-21 | $154.55 | $157.42 | $154.55 | $157.29 | $38.12 | 209,900 |
| 2019-03-20 | $154.87 | $155.92 | $153.92 | $155.05 | $37.57 | 197,100 |
| 2019-03-19 | $155.31 | $155.81 | $154.38 | $154.98 | $37.56 | 448,840 |
| 2019-03-18 | $154.17 | $154.78 | $153.93 | $154.68 | $37.48 | 305,668 |
| 2019-03-15 | $153.68 | $154.61 | $153.60 | $154.15 | $37.36 | 183,632 |
| 2019-03-14 | $153.54 | $153.55 | $152.97 | $153.36 | $37.17 | 329,692 |
| 2019-03-13 | $153.05 | $154.09 | $152.87 | $153.42 | $37.18 | 148,208 |
| 2019-03-12 | $152.02 | $152.74 | $151.93 | $152.45 | $36.94 | 216,468 |
| 2019-03-11 | $149.69 | $151.87 | $149.69 | $151.87 | $36.80 | 125,904 |
| 2019-03-08 | $148.05 | $149.35 | $147.92 | $149.35 | $36.19 | 354,792 |
| 2019-03-07 | $150.84 | $150.84 | $148.94 | $149.58 | $36.25 | 293,692 |
| 2019-03-06 | $152.02 | $152.12 | $150.88 | $151.06 | $36.61 | 366,172 |
| 2019-03-05 | $152.14 | $152.39 | $151.50 | $151.92 | $36.82 | 222,340 |
| 2019-03-04 | $153.43 | $153.66 | $150.65 | $152.04 | $36.85 | 316,476 |
| 2019-03-01 | $152.68 | $153.04 | $151.75 | $152.82 | $37.03 | 243,860 |
| 2019-02-28 | $151.64 | $152.16 | $151.44 | $151.60 | $36.74 | 347,820 |
| 2019-02-27 | $151.53 | $152.11 | $150.75 | $152.00 | $36.84 | 215,596 |
| 2019-02-26 | $151.61 | $152.37 | $151.50 | $151.98 | $36.83 | 248,668 |
| 2019-02-25 | $152.88 | $152.99 | $151.93 | $152.05 | $36.85 | 249,388 |
| 2019-02-22 | $150.89 | $151.80 | $150.89 | $151.80 | $36.79 | 405,876 |
| 2019-02-21 | $150.75 | $150.79 | $149.78 | $150.39 | $36.45 | 263,800 |
| 2019-02-20 | $150.87 | $151.24 | $150.33 | $150.92 | $36.57 | 293,512 |
| 2019-02-19 | $150.35 | $151.29 | $150.35 | $150.83 | $36.55 | 163,420 |
| 2019-02-15 | $150.37 | $150.83 | $150.19 | $150.83 | $36.55 | 135,676 |
| 2019-02-14 | $149.22 | $150.15 | $148.74 | $149.61 | $36.26 | 398,668 |
| 2019-02-13 | $150.12 | $150.47 | $149.63 | $149.87 | $36.32 | 569,676 |
| 2019-02-12 | $148.39 | $149.58 | $148.30 | $149.44 | $36.22 | 401,428 |
| 2019-02-11 | $147.77 | $147.91 | $147.13 | $147.46 | $35.74 | 1,479,652 |
| 2019-02-08 | $146.09 | $147.32 | $145.97 | $147.32 | $35.70 | 207,520 |
| 2019-02-07 | $147.40 | $147.80 | $146.08 | $147.05 | $35.64 | 272,356 |
| 2019-02-06 | $148.92 | $148.99 | $147.89 | $148.46 | $35.98 | 425,584 |
| 2019-02-05 | $148.07 | $149.08 | $148.07 | $148.98 | $36.10 | 571,648 |
| 2019-02-04 | $146.28 | $147.90 | $146.25 | $147.90 | $35.84 | 189,352 |
| 2019-02-01 | $146.03 | $146.88 | $145.79 | $146.28 | $35.45 | 266,240 |
| 2019-01-31 | $144.99 | $146.89 | $144.99 | $146.27 | $35.45 | 234,612 |
| 2019-01-30 | $143.04 | $145.10 | $142.54 | $144.67 | $35.06 | 535,716 |
| 2019-01-29 | $142.34 | $142.37 | $141.11 | $141.59 | $34.31 | 275,236 |
| 2019-01-28 | $142.16 | $142.31 | $141.33 | $142.31 | $34.49 | 397,112 |
| 2019-01-25 | $143.08 | $143.95 | $143.07 | $143.78 | $34.84 | 261,776 |
| 2019-01-24 | $141.79 | $142.20 | $141.22 | $142.01 | $34.41 | 343,164 |
| 2019-01-23 | $142.26 | $142.44 | $140.15 | $141.65 | $34.33 | 313,780 |
| 2019-01-22 | $142.74 | $142.81 | $140.49 | $141.53 | $34.30 | 435,220 |
| 2019-01-18 | $142.96 | $144.15 | $142.38 | $143.83 | $34.86 | 704,504 |
| 2019-01-17 | $140.40 | $142.48 | $140.15 | $141.84 | $34.37 | 441,372 |
| 2019-01-16 | $140.95 | $141.50 | $140.59 | $140.82 | $34.13 | 393,244 |
| 2019-01-15 | $138.88 | $140.71 | $138.88 | $140.66 | $34.09 | 360,280 |
| 2019-01-14 | $138.50 | $139.01 | $138.15 | $138.55 | $33.58 | 314,840 |
| 2019-01-11 | $139.24 | $139.63 | $138.72 | $139.55 | $33.82 | 302,172 |
| 2019-01-10 | $138.33 | $140.00 | $137.87 | $139.84 | $33.89 | 327,796 |
| 2019-01-09 | $138.93 | $139.79 | $138.39 | $139.15 | $33.72 | 658,244 |
| 2019-01-08 | $138.02 | $138.68 | $136.62 | $138.40 | $33.54 | 461,244 |
| 2019-01-07 | $135.53 | $137.43 | $135.25 | $136.65 | $33.12 | 484,912 |
| 2019-01-04 | $132.31 | $135.70 | $131.97 | $135.32 | $32.79 | 522,392 |
| 2019-01-03 | $132.56 | $132.91 | $130.00 | $130.26 | $31.57 | 1,144,728 |
| 2019-01-02 | $132.00 | $134.90 | $132.00 | $134.26 | $32.54 | 950,132 |
| 2018-12-31 | $134.26 | $134.56 | $133.08 | $134.49 | $32.59 | 1,230,184 |
| 2018-12-28 | $134.13 | $134.93 | $132.11 | $133.00 | $32.23 | 1,145,756 |
| 2018-12-27 | $130.45 | $133.29 | $128.06 | $133.29 | $32.30 | 1,561,008 |
| 2018-12-26 | $125.91 | $132.10 | $125.28 | $132.08 | $32.01 | 1,670,712 |
| 2018-12-24 | $126.92 | $128.01 | $124.90 | $124.90 | $30.27 | 676,008 |
| 2018-12-21 | $131.94 | $133.04 | $127.53 | $127.89 | $30.99 | 870,012 |
| 2018-12-20 | $133.19 | $134.09 | $129.82 | $132.11 | $32.02 | 954,812 |
| 2018-12-19 | $136.26 | $138.45 | $132.69 | $133.86 | $32.44 | 508,656 |
| 2018-12-18 | $136.76 | $137.60 | $135.31 | $136.37 | $33.05 | 917,236 |
| 2018-12-17 | $138.20 | $138.93 | $134.75 | $135.71 | $32.89 | 837,712 |
| 2018-12-14 | $140.37 | $140.91 | $138.59 | $138.86 | $33.65 | 465,588 |
| 2018-12-13 | $142.88 | $143.26 | $141.24 | $141.97 | $34.40 | 372,848 |
| 2018-12-12 | $143.13 | $144.19 | $142.16 | $142.16 | $34.43 | 404,488 |
| 2018-12-11 | $142.84 | $143.35 | $140.06 | $141.16 | $34.19 | 479,340 |
| 2018-12-10 | $139.57 | $141.38 | $137.85 | $140.92 | $34.13 | 529,028 |
| 2018-12-07 | $143.92 | $144.72 | $139.48 | $139.92 | $33.89 | 610,672 |
| 2018-12-06 | $140.80 | $144.19 | $139.87 | $144.19 | $34.92 | 915,632 |
| 2018-12-04 | $148.57 | $148.71 | $143.56 | $143.89 | $34.85 | 404,328 |
| 2018-12-03 | $149.70 | $149.75 | $148.24 | $149.21 | $36.14 | 636,608 |
| 2018-11-30 | $145.71 | $146.95 | $145.29 | $146.80 | $35.56 | 430,800 |
| 2018-11-29 | $145.49 | $146.50 | $144.60 | $145.55 | $35.25 | 449,320 |
| 2018-11-28 | $142.49 | $146.00 | $142.08 | $146.00 | $35.36 | 435,028 |
| 2018-11-27 | $140.53 | $141.53 | $139.91 | $141.53 | $34.28 | 568,912 |
| 2018-11-26 | $140.26 | $141.26 | $139.88 | $141.16 | $34.19 | 629,100 |
| 2018-11-23 | $138.46 | $139.54 | $138.46 | $138.59 | $33.57 | 117,236 |
| 2018-11-21 | $140.02 | $140.58 | $139.38 | $139.48 | $33.78 | 712,984 |
| 2018-11-20 | $138.10 | $140.05 | $137.21 | $138.65 | $33.58 | 493,112 |
| 2018-11-19 | $144.79 | $144.79 | $140.65 | $141.15 | $34.19 | 383,764 |
| 2018-11-16 | $144.20 | $145.79 | $143.87 | $145.32 | $35.20 | 347,072 |
| 2018-11-15 | $142.89 | $145.77 | $141.74 | $145.28 | $35.19 | 523,512 |
| 2018-11-14 | $146.00 | $146.43 | $142.95 | $143.58 | $34.78 | 573,608 |
| 2018-11-13 | $145.23 | $146.84 | $144.41 | $144.79 | $35.07 | 440,292 |
| 2018-11-12 | $147.98 | $147.98 | $144.77 | $144.92 | $35.10 | 245,796 |
| 2018-11-09 | $149.61 | $149.63 | $147.61 | $148.66 | $36.01 | 260,212 |
| 2018-11-08 | $150.61 | $150.91 | $149.90 | $150.58 | $36.47 | 691,628 |
| 2018-11-07 | $148.37 | $151.11 | $148.37 | $151.06 | $36.59 | 395,164 |
| 2018-11-06 | $146.00 | $147.18 | $145.94 | $146.93 | $35.59 | 259,112 |
| 2018-11-05 | $146.13 | $146.30 | $144.71 | $145.98 | $35.36 | 301,816 |
| 2018-11-02 | $147.86 | $148.37 | $145.00 | $146.11 | $35.39 | 706,660 |
| 2018-11-01 | $146.36 | $147.56 | $145.00 | $147.49 | $35.72 | 938,264 |
| 2018-10-31 | $145.02 | $146.78 | $145.02 | $145.49 | $35.24 | 579,516 |
| 2018-10-30 | $140.28 | $143.05 | $139.97 | $142.95 | $34.62 | 400,736 |
| 2018-10-29 | $144.83 | $145.53 | $138.50 | $140.87 | $34.12 | 608,200 |
| 2018-10-26 | $142.70 | $145.05 | $140.88 | $142.88 | $34.61 | 548,804 |
| 2018-10-25 | $143.62 | $146.78 | $142.26 | $145.99 | $35.36 | 448,576 |
| 2018-10-24 | $148.02 | $148.14 | $142.10 | $142.26 | $34.46 | 553,932 |
| 2018-10-23 | $146.02 | $148.66 | $144.76 | $147.94 | $35.83 | 535,896 |
| 2018-10-22 | $149.27 | $149.52 | $148.03 | $148.84 | $36.05 | 189,956 |
| 2018-10-19 | $150.16 | $151.00 | $148.28 | $148.70 | $36.02 | 199,660 |
| 2018-10-18 | $151.43 | $151.60 | $148.37 | $149.34 | $36.17 | 226,824 |
| 2018-10-17 | $152.70 | $152.70 | $150.86 | $152.19 | $36.86 | 186,560 |
| 2018-10-16 | $150.07 | $152.79 | $149.94 | $152.48 | $36.93 | 219,716 |
| 2018-10-15 | $149.87 | $149.93 | $148.22 | $148.58 | $35.99 | 314,208 |
| 2018-10-12 | $149.84 | $150.29 | $147.48 | $149.76 | $36.27 | 397,920 |
| 2018-10-11 | $148.26 | $149.80 | $145.58 | $146.50 | $35.48 | 952,244 |
| 2018-10-10 | $154.51 | $154.51 | $148.79 | $148.92 | $36.07 | 417,200 |
| 2018-10-09 | $154.92 | $156.12 | $154.71 | $155.10 | $37.57 | 214,184 |
| 2018-10-08 | $155.37 | $156.10 | $153.64 | $155.13 | $37.57 | 158,184 |
| 2018-10-05 | $157.40 | $157.77 | $154.71 | $156.03 | $37.79 | 309,064 |
| 2018-10-04 | $159.64 | $159.64 | $156.43 | $157.39 | $38.12 | 309,216 |
| 2018-10-03 | $160.33 | $160.53 | $159.60 | $159.84 | $38.72 | 183,812 |
| 2018-10-02 | $160.05 | $160.33 | $159.31 | $159.66 | $38.67 | 166,904 |
| 2018-10-01 | $160.91 | $161.07 | $159.91 | $160.23 | $38.81 | 319,128 |
| 2018-09-28 | $159.59 | $160.10 | $159.39 | $159.84 | $38.72 | 153,676 |
| 2018-09-27 | $159.59 | $160.39 | $159.51 | $159.89 | $38.73 | 123,916 |
| 2018-09-26 | $159.30 | $160.30 | $158.78 | $159.01 | $38.51 | 299,184 |
| 2018-09-25 | $159.78 | $159.98 | $159.41 | $159.79 | $38.53 | 227,024 |
| 2018-09-24 | $159.14 | $159.58 | $158.27 | $159.48 | $38.46 | 205,460 |
| 2018-09-21 | $160.45 | $160.45 | $159.30 | $159.47 | $38.46 | 175,864 |
| 2018-09-20 | $159.41 | $160.02 | $159.19 | $159.91 | $38.56 | 201,656 |
| 2018-09-19 | $158.89 | $159.15 | $158.08 | $158.58 | $38.24 | 1,055,636 |
| 2018-09-18 | $157.98 | $159.22 | $157.94 | $158.85 | $38.31 | 209,016 |
| 2018-09-17 | $159.49 | $159.49 | $157.61 | $157.80 | $38.05 | 241,576 |
| 2018-09-14 | $159.77 | $159.94 | $158.95 | $159.48 | $38.46 | 264,840 |
| 2018-09-13 | $159.25 | $159.83 | $159.12 | $159.55 | $38.48 | 227,212 |
| 2018-09-12 | $158.53 | $158.66 | $157.38 | $158.48 | $38.22 | 163,064 |
| 2018-09-11 | $157.08 | $158.64 | $156.86 | $158.52 | $38.23 | 696,192 |
| 2018-09-10 | $157.74 | $157.74 | $157.03 | $157.51 | $37.98 | 223,928 |
| 2018-09-07 | $156.68 | $158.11 | $156.56 | $157.09 | $37.88 | 1,265,000 |
| 2018-09-06 | $158.21 | $158.21 | $156.46 | $157.36 | $37.95 | 701,564 |
| 2018-09-05 | $159.21 | $159.22 | $157.42 | $158.02 | $38.11 | 1,546,464 |
| 2018-09-04 | $159.22 | $159.59 | $158.61 | $159.47 | $38.46 | 455,848 |
| 2018-08-31 | $159.36 | $159.93 | $159.16 | $159.62 | $38.49 | 137,712 |
| 2018-08-30 | $159.57 | $160.16 | $159.00 | $159.43 | $38.45 | 204,508 |
| 2018-08-29 | $158.77 | $159.89 | $158.65 | $159.74 | $38.52 | 231,308 |
| 2018-08-28 | $158.70 | $158.78 | $158.19 | $158.45 | $38.21 | 107,316 |
| 2018-08-27 | $157.77 | $158.32 | $157.73 | $158.30 | $38.18 | 688,820 |
| 2018-08-24 | $156.18 | $157.00 | $156.18 | $156.98 | $37.86 | 147,452 |
| 2018-08-23 | $155.63 | $156.47 | $155.44 | $155.72 | $37.55 | 178,436 |
| 2018-08-22 | $155.27 | $155.95 | $155.22 | $155.63 | $37.53 | 124,196 |
| 2018-08-21 | $155.38 | $156.01 | $155.33 | $155.36 | $37.47 | 139,832 |
| 2018-08-20 | $155.12 | $155.21 | $154.52 | $154.96 | $37.37 | 145,144 |
| 2018-08-17 | $154.03 | $155.00 | $153.70 | $154.67 | $37.30 | 139,500 |
| 2018-08-16 | $154.66 | $155.08 | $154.24 | $154.40 | $37.23 | 177,816 |
| 2018-08-15 | $154.17 | $154.34 | $152.69 | $153.60 | $37.04 | 174,160 |
| 2018-08-14 | $154.59 | $155.17 | $154.15 | $155.05 | $37.39 | 128,112 |
| 2018-08-13 | $154.55 | $155.23 | $153.86 | $153.99 | $37.14 | 272,420 |
| 2018-08-10 | $154.92 | $154.92 | $153.88 | $154.35 | $37.22 | 162,100 |
| 2018-08-09 | $155.06 | $155.80 | $155.06 | $155.26 | $37.44 | 148,704 |
| 2018-08-08 | $155.06 | $155.49 | $154.94 | $155.17 | $37.42 | 141,336 |
| 2018-08-07 | $155.17 | $155.43 | $154.99 | $155.22 | $37.43 | 143,796 |
| 2018-08-06 | $153.65 | $154.64 | $153.65 | $154.63 | $37.29 | 128,412 |
| 2018-08-03 | $153.75 | $153.76 | $153.08 | $153.69 | $37.06 | 255,076 |
| 2018-08-02 | $151.11 | $153.58 | $151.04 | $153.45 | $37.01 | 144,792 |
| 2018-08-01 | $151.98 | $152.45 | $151.38 | $151.83 | $36.62 | 167,124 |
| 2018-07-31 | $150.98 | $151.95 | $150.39 | $151.39 | $36.51 | 162,380 |
| 2018-07-30 | $152.66 | $152.66 | $149.89 | $150.28 | $36.24 | 129,848 |
| 2018-07-27 | $154.98 | $154.98 | $151.75 | $152.48 | $36.77 | 174,348 |
| 2018-07-26 | $154.14 | $154.62 | $154.00 | $154.22 | $37.19 | 163,916 |
| 2018-07-25 | $153.80 | $155.81 | $153.80 | $155.81 | $37.58 | 122,752 |
| 2018-07-24 | $154.65 | $154.76 | $153.19 | $153.74 | $37.08 | 177,352 |
| 2018-07-23 | $153.11 | $153.41 | $152.51 | $153.38 | $36.99 | 88,352 |
| 2018-07-20 | $153.55 | $153.84 | $153.17 | $153.26 | $36.96 | 101,360 |
| 2018-07-19 | $153.37 | $153.63 | $153.13 | $153.28 | $36.96 | 92,012 |
| 2018-07-18 | $153.80 | $153.96 | $153.34 | $153.82 | $37.10 | 102,864 |
| 2018-07-17 | $151.76 | $153.88 | $151.76 | $153.64 | $37.05 | 92,132 |
| 2018-07-16 | $153.48 | $153.48 | $152.46 | $152.64 | $36.81 | 120,040 |
| 2018-07-13 | $152.82 | $153.26 | $152.57 | $153.16 | $36.94 | 74,904 |
| 2018-07-12 | $151.63 | $152.83 | $151.54 | $152.83 | $36.86 | 141,564 |
| 2018-07-11 | $150.59 | $151.38 | $150.59 | $150.85 | $36.38 | 126,816 |
| 2018-07-10 | $151.54 | $151.85 | $151.18 | $151.66 | $36.57 | 166,140 |
| 2018-07-09 | $150.77 | $151.18 | $150.47 | $151.15 | $36.45 | 270,288 |
| 2018-07-06 | $148.44 | $149.98 | $148.41 | $149.83 | $36.13 | 64,532 |
| 2018-07-05 | $147.72 | $148.28 | $146.93 | $148.27 | $35.76 | 89,240 |
| 2018-07-03 | $148.41 | $148.41 | $146.70 | $146.81 | $35.40 | 393,928 |
| 2018-07-02 | $146.10 | $147.91 | $145.63 | $147.87 | $35.66 | 156,692 |
| 2018-06-29 | $147.60 | $148.20 | $147.02 | $147.02 | $35.46 | 111,168 |
| 2018-06-28 | $145.55 | $147.25 | $145.31 | $146.79 | $35.40 | 136,596 |
| 2018-06-27 | $148.44 | $148.90 | $146.05 | $146.05 | $35.11 | 247,408 |
| 2018-06-26 | $147.99 | $148.55 | $147.43 | $147.88 | $35.55 | 264,088 |
| 2018-06-25 | $149.13 | $149.37 | $146.29 | $147.31 | $35.42 | 226,960 |
| 2018-06-22 | $150.81 | $150.81 | $149.89 | $149.98 | $36.06 | 142,416 |
| 2018-06-21 | $151.42 | $151.45 | $149.92 | $150.27 | $36.13 | 125,512 |
| 2018-06-20 | $151.43 | $151.74 | $151.12 | $151.31 | $36.38 | 141,276 |
| 2018-06-19 | $150.13 | $150.79 | $149.41 | $150.76 | $36.25 | 156,120 |
| 2018-06-18 | $150.68 | $151.63 | $150.41 | $151.56 | $36.44 | 162,128 |
| 2018-06-15 | $151.09 | $151.74 | $150.91 | $151.68 | $36.47 | 233,712 |
| 2018-06-14 | $151.50 | $151.97 | $151.37 | $151.82 | $36.50 | 128,324 |
| 2018-06-13 | $151.60 | $151.97 | $150.83 | $150.86 | $36.27 | 154,200 |
| 2018-06-12 | $151.15 | $151.53 | $150.91 | $151.46 | $36.42 | 133,040 |
| 2018-06-11 | $150.65 | $151.23 | $150.65 | $150.90 | $36.28 | 222,128 |
| 2018-06-08 | $149.52 | $150.64 | $149.51 | $150.60 | $36.21 | 100,088 |
| 2018-06-07 | $150.88 | $150.92 | $149.42 | $150.03 | $36.07 | 189,412 |
| 2018-06-06 | $149.84 | $150.71 | $149.34 | $150.71 | $36.24 | 682,152 |
| 2018-06-05 | $149.25 | $149.66 | $148.91 | $149.52 | $35.95 | 109,904 |
| 2018-06-04 | $148.17 | $149.05 | $148.17 | $149.05 | $35.84 | 194,636 |
| 2018-06-01 | $146.92 | $148.00 | $146.92 | $147.89 | $35.56 | 188,244 |
| 2018-05-31 | $146.81 | $147.10 | $146.00 | $146.13 | $35.13 | 212,332 |
| 2018-05-30 | $146.00 | $147.07 | $145.94 | $146.91 | $35.32 | 330,472 |
| 2018-05-29 | $145.68 | $146.15 | $144.66 | $145.30 | $34.93 | 167,064 |
| 2018-05-25 | $146.33 | $146.81 | $146.17 | $146.38 | $35.19 | 109,668 |
| 2018-05-24 | $146.30 | $146.63 | $145.50 | $146.46 | $35.21 | 121,720 |
| 2018-05-23 | $144.88 | $146.39 | $144.88 | $146.39 | $35.20 | 1,159,780 |
| 2018-05-22 | $146.69 | $146.82 | $145.40 | $145.54 | $34.99 | 100,752 |
| 2018-05-21 | $146.20 | $146.69 | $145.92 | $146.25 | $35.16 | 115,764 |
| 2018-05-18 | $144.94 | $145.52 | $144.94 | $145.30 | $34.93 | 165,632 |
| 2018-05-17 | $145.29 | $145.93 | $144.81 | $145.25 | $34.92 | 260,872 |
| 2018-05-16 | $144.80 | $145.63 | $144.80 | $145.36 | $34.95 | 163,292 |
| 2018-05-15 | $145.10 | $145.10 | $144.18 | $144.70 | $34.79 | 164,024 |
| 2018-05-14 | $146.34 | $146.64 | $145.63 | $145.91 | $35.08 | 431,528 |
| 2018-05-11 | $145.56 | $146.08 | $145.29 | $145.85 | $35.07 | 110,788 |
| 2018-05-10 | $144.66 | $145.76 | $144.66 | $145.58 | $35.00 | 151,488 |
| 2018-05-09 | $143.39 | $144.37 | $143.02 | $144.27 | $34.69 | 98,624 |
| 2018-05-08 | $142.69 | $143.20 | $142.26 | $142.95 | $34.37 | 119,488 |
| 2018-05-07 | $142.82 | $143.35 | $142.59 | $142.96 | $34.37 | 244,148 |
| 2018-05-04 | $139.80 | $142.48 | $139.53 | $142.23 | $34.20 | 140,676 |
| 2018-05-03 | $139.70 | $140.49 | $138.13 | $140.11 | $33.69 | 227,892 |
| 2018-05-02 | $140.95 | $141.41 | $139.89 | $140.03 | $33.67 | 171,396 |
| 2018-05-01 | $139.96 | $140.78 | $139.16 | $140.77 | $33.85 | 211,612 |
| 2018-04-30 | $141.25 | $141.77 | $139.97 | $139.97 | $33.65 | 123,576 |
| 2018-04-27 | $141.74 | $141.74 | $140.24 | $140.87 | $33.87 | 133,956 |
| 2018-04-26 | $139.72 | $141.20 | $139.51 | $140.71 | $33.83 | 167,208 |
| 2018-04-25 | $138.45 | $138.81 | $137.15 | $138.46 | $33.29 | 116,408 |
| 2018-04-24 | $141.55 | $141.55 | $137.36 | $138.28 | $33.25 | 1,081,880 |
| 2018-04-23 | $141.74 | $141.96 | $140.46 | $141.01 | $33.90 | 184,928 |
| 2018-04-20 | $142.65 | $142.78 | $140.74 | $141.18 | $33.94 | 154,416 |
| 2018-04-19 | $143.39 | $143.39 | $142.26 | $142.75 | $34.32 | 93,256 |
| 2018-04-18 | $143.90 | $144.27 | $143.45 | $143.94 | $34.61 | 129,676 |
| 2018-04-17 | $142.68 | $144.06 | $142.59 | $143.69 | $34.55 | 123,656 |
| 2018-04-16 | $141.19 | $141.91 | $140.92 | $141.47 | $34.01 | 134,300 |
| 2018-04-13 | $141.38 | $141.39 | $139.77 | $140.25 | $33.72 | 180,856 |
| 2018-04-12 | $140.42 | $141.21 | $140.42 | $140.57 | $33.80 | 150,852 |
| 2018-04-11 | $139.48 | $140.52 | $139.37 | $139.48 | $33.54 | 150,100 |
| 2018-04-10 | $139.67 | $140.65 | $138.99 | $140.22 | $33.71 | 312,260 |
| 2018-04-09 | $138.39 | $139.93 | $137.67 | $137.72 | $33.11 | 208,528 |
| 2018-04-06 | $139.32 | $140.20 | $136.53 | $137.34 | $33.02 | 208,732 |
| 2018-04-05 | $140.66 | $141.17 | $139.93 | $140.46 | $33.77 | 169,552 |
| 2018-04-04 | $135.34 | $139.92 | $135.32 | $139.59 | $33.56 | 206,824 |
| 2018-04-03 | $137.00 | $138.11 | $136.04 | $137.78 | $33.13 | 186,020 |
| 2018-04-02 | $139.00 | $139.23 | $134.97 | $136.23 | $32.75 | 526,952 |
| 2018-03-29 | $138.05 | $140.62 | $137.45 | $139.69 | $33.59 | 452,612 |
| 2018-03-28 | $137.84 | $138.76 | $136.76 | $137.42 | $33.04 | 539,320 |
| 2018-03-27 | $142.11 | $142.11 | $137.25 | $138.23 | $33.23 | 267,844 |
| 2018-03-26 | $139.60 | $141.52 | $138.22 | $141.40 | $34.00 | 184,452 |
| 2018-03-23 | $140.57 | $140.76 | $137.34 | $137.48 | $33.05 | 336,500 |
| 2018-03-22 | $142.71 | $143.01 | $140.20 | $140.30 | $33.73 | 229,696 |
| 2018-03-21 | $144.86 | $145.78 | $144.21 | $144.38 | $34.62 | 207,416 |
| 2018-03-20 | $144.58 | $145.31 | $144.53 | $144.91 | $34.75 | 116,608 |
| 2018-03-19 | $145.88 | $145.88 | $143.40 | $144.36 | $34.62 | 145,360 |
| 2018-03-16 | $146.89 | $147.28 | $146.70 | $146.70 | $35.18 | 107,424 |
| 2018-03-15 | $146.93 | $147.52 | $146.36 | $146.72 | $35.18 | 100,956 |
| 2018-03-14 | $147.78 | $147.78 | $146.49 | $146.79 | $35.20 | 330,756 |
| 2018-03-13 | $148.77 | $148.91 | $146.98 | $147.27 | $35.31 | 444,016 |
| 2018-03-12 | $148.77 | $148.91 | $148.12 | $148.39 | $35.58 | 134,244 |
| 2018-03-09 | $146.72 | $148.26 | $146.52 | $148.25 | $35.55 | 358,288 |
| 2018-03-08 | $145.46 | $145.80 | $144.93 | $145.78 | $34.96 | 137,156 |
| 2018-03-07 | $143.38 | $145.16 | $143.38 | $145.03 | $34.78 | 105,400 |
| 2018-03-06 | $144.97 | $144.97 | $143.94 | $144.70 | $34.70 | 275,728 |
| 2018-03-05 | $142.00 | $144.55 | $141.80 | $144.23 | $34.58 | 193,784 |
| 2018-03-02 | $140.40 | $142.85 | $140.00 | $142.70 | $34.22 | 472,604 |
| 2018-03-01 | $144.06 | $144.48 | $140.83 | $141.83 | $34.01 | 190,844 |
| 2018-02-28 | $145.86 | $146.14 | $143.94 | $143.94 | $34.52 | 174,388 |
| 2018-02-27 | $147.10 | $147.24 | $145.10 | $145.12 | $34.80 | 217,860 |
| 2018-02-26 | $146.08 | $147.01 | $145.90 | $147.01 | $35.25 | 183,264 |
| 2018-02-23 | $143.94 | $145.33 | $143.52 | $145.33 | $34.85 | 141,964 |
| 2018-02-22 | $143.41 | $144.18 | $142.85 | $143.11 | $34.32 | 518,068 |
| 2018-02-21 | $143.76 | $145.30 | $142.81 | $142.81 | $34.24 | 198,020 |
| 2018-02-20 | $143.16 | $144.57 | $142.94 | $143.28 | $34.36 | 186,996 |
| 2018-02-16 | $143.94 | $144.96 | $143.51 | $143.81 | $34.48 | 671,388 |
| 2018-02-15 | $143.04 | $143.84 | $141.61 | $143.84 | $34.49 | 201,924 |
| 2018-02-14 | $139.00 | $142.00 | $139.00 | $141.92 | $34.03 | 214,560 |
| 2018-02-13 | $138.75 | $140.01 | $138.39 | $139.88 | $33.54 | 648,616 |
| 2018-02-12 | $138.50 | $140.03 | $137.46 | $139.35 | $33.41 | 309,228 |
| 2018-02-09 | $136.62 | $138.15 | $132.50 | $137.15 | $32.89 | 652,160 |
| 2018-02-08 | $140.98 | $140.98 | $135.00 | $135.00 | $32.37 | 367,672 |
| 2018-02-07 | $141.23 | $142.97 | $140.58 | $140.59 | $33.71 | 352,016 |
| 2018-02-06 | $135.71 | $141.80 | $135.45 | $141.53 | $33.94 | 521,292 |
| 2018-02-05 | $142.94 | $144.70 | $138.40 | $138.50 | $33.21 | 441,140 |
| 2018-02-02 | $146.44 | $146.50 | $144.18 | $144.22 | $34.58 | 258,716 |
| 2018-02-01 | $147.17 | $148.20 | $146.82 | $147.13 | $35.28 | 202,128 |
| 2018-01-31 | $148.39 | $148.43 | $147.13 | $147.71 | $35.42 | 193,476 |
| 2018-01-30 | $147.39 | $147.91 | $146.79 | $147.35 | $35.33 | 213,676 |
| 2018-01-29 | $149.67 | $149.80 | $148.57 | $148.66 | $35.65 | 893,264 |
| 2018-01-26 | $148.71 | $149.76 | $148.34 | $149.67 | $35.89 | 126,552 |
| 2018-01-25 | $148.51 | $148.62 | $147.56 | $148.05 | $35.50 | 348,016 |
| 2018-01-24 | $148.58 | $148.90 | $147.22 | $147.90 | $35.46 | 242,848 |
| 2018-01-23 | $147.80 | $148.42 | $147.80 | $148.31 | $35.56 | 249,628 |
| 2018-01-22 | $146.49 | $147.55 | $146.38 | $147.55 | $35.38 | 278,104 |
| 2018-01-19 | $146.12 | $146.52 | $145.82 | $146.52 | $35.13 | 141,228 |
| 2018-01-18 | $145.80 | $146.02 | $145.43 | $145.73 | $34.94 | 170,548 |
| 2018-01-17 | $144.93 | $145.92 | $144.52 | $145.73 | $34.94 | 122,480 |
| 2018-01-16 | $145.66 | $146.09 | $143.89 | $144.15 | $34.57 | 241,296 |
| 2018-01-12 | $143.89 | $144.88 | $143.83 | $144.74 | $34.71 | 159,956 |
| 2018-01-11 | $143.20 | $143.84 | $142.96 | $143.84 | $34.49 | 224,772 |
| 2018-01-10 | $142.66 | $142.83 | $142.01 | $142.83 | $34.25 | 225,920 |
| 2018-01-09 | $143.14 | $143.44 | $142.72 | $143.19 | $34.34 | 194,868 |
| 2018-01-08 | $142.43 | $142.94 | $142.40 | $142.86 | $34.26 | 380,912 |
| 2018-01-05 | $141.72 | $142.45 | $141.67 | $142.45 | $34.16 | 306,940 |
| 2018-01-04 | $141.15 | $141.45 | $140.99 | $141.18 | $33.85 | 169,740 |
| 2018-01-03 | $139.73 | $140.63 | $139.73 | $140.62 | $33.72 | 241,176 |
| 2018-01-02 | $138.69 | $139.41 | $138.43 | $139.31 | $33.41 | 1,536,992 |
| 2017-12-29 | $139.01 | $139.01 | $138.03 | $138.03 | $33.10 | 708,364 |
| 2017-12-28 | $139.02 | $139.02 | $138.50 | $138.72 | $33.26 | 511,988 |
| 2017-12-27 | $138.52 | $138.66 | $138.30 | $138.50 | $33.21 | 658,208 |
| 2017-12-26 | $138.27 | $138.32 | $137.97 | $138.29 | $33.16 | 112,528 |
| 2017-12-22 | $138.75 | $138.75 | $138.29 | $138.52 | $33.22 | 216,400 |
| 2017-12-21 | $138.83 | $139.04 | $138.51 | $138.56 | $33.23 | 126,316 |
| 2017-12-20 | $139.38 | $139.38 | $138.33 | $138.62 | $33.24 | 112,012 |
| 2017-12-19 | $139.39 | $139.39 | $138.70 | $138.86 | $33.30 | 902,080 |
| 2017-12-18 | $139.31 | $139.45 | $138.91 | $139.29 | $33.40 | 194,656 |
| 2017-12-15 | $137.89 | $138.60 | $137.75 | $138.34 | $33.17 | 158,248 |
| 2017-12-14 | $137.82 | $137.95 | $137.16 | $137.22 | $32.90 | 210,552 |
| 2017-12-13 | $138.00 | $138.34 | $137.95 | $138.06 | $33.00 | 391,196 |
| 2017-12-12 | $137.93 | $138.09 | $137.69 | $137.72 | $32.92 | 88,496 |
| 2017-12-11 | $137.56 | $137.79 | $137.34 | $137.79 | $32.93 | 253,592 |
| 2017-12-08 | $137.45 | $137.50 | $137.08 | $137.33 | $32.83 | 103,160 |
| 2017-12-07 | $135.95 | $136.75 | $135.95 | $136.62 | $32.66 | 290,588 |
| 2017-12-06 | $135.33 | $136.13 | $135.33 | $135.96 | $32.50 | 154,172 |
| 2017-12-05 | $135.86 | $136.78 | $135.57 | $135.68 | $32.43 | 590,712 |
| 2017-12-04 | $137.75 | $137.92 | $135.80 | $135.83 | $32.47 | 399,644 |
| 2017-12-01 | $137.07 | $137.25 | $134.90 | $136.70 | $32.67 | 170,452 |
| 2017-11-30 | $136.59 | $137.63 | $136.36 | $137.29 | $32.82 | 109,128 |
| 2017-11-29 | $137.12 | $137.12 | $135.55 | $135.90 | $32.48 | 80,408 |
| 2017-11-28 | $136.64 | $137.08 | $136.32 | $137.07 | $32.76 | 231,960 |
| 2017-11-27 | $136.40 | $136.46 | $136.11 | $136.28 | $32.57 | 91,472 |
| 2017-11-24 | $136.02 | $136.25 | $135.97 | $136.24 | $32.56 | 46,444 |
| 2017-11-22 | $135.95 | $135.95 | $135.58 | $135.71 | $32.44 | 87,492 |
| 2017-11-21 | $135.03 | $135.85 | $135.03 | $135.79 | $32.46 | 171,000 |
| 2017-11-20 | $134.56 | $134.69 | $134.45 | $134.54 | $32.16 | 203,132 |
| 2017-11-17 | $134.70 | $134.70 | $134.25 | $134.30 | $32.10 | 85,776 |
| 2017-11-16 | $134.00 | $134.87 | $134.00 | $134.71 | $32.20 | 81,240 |
| 2017-11-15 | $133.53 | $133.69 | $133.02 | $133.24 | $31.85 | 84,060 |
| 2017-11-14 | $133.97 | $134.20 | $133.66 | $134.17 | $32.07 | 86,900 |
| 2017-11-13 | $133.88 | $134.47 | $133.76 | $134.35 | $32.11 | 155,828 |
| 2017-11-10 | $133.94 | $134.27 | $133.79 | $134.21 | $32.08 | 112,792 |
| 2017-11-09 | $134.10 | $134.20 | $133.08 | $134.09 | $32.05 | 156,996 |
| 2017-11-08 | $134.38 | $134.83 | $134.26 | $134.78 | $32.22 | 108,744 |
| 2017-11-07 | $134.30 | $134.49 | $133.99 | $134.31 | $32.10 | 314,112 |
| 2017-11-06 | $134.09 | $134.36 | $134.08 | $134.29 | $32.10 | 99,668 |
| 2017-11-03 | $133.67 | $134.04 | $133.30 | $133.99 | $32.03 | 98,556 |
| 2017-11-02 | $133.23 | $133.35 | $132.66 | $133.27 | $31.85 | 110,992 |
| 2017-11-01 | $133.88 | $133.88 | $132.97 | $133.15 | $31.83 | 161,460 |
| 2017-10-31 | $133.42 | $133.48 | $133.05 | $133.29 | $31.86 | 138,704 |
| 2017-10-30 | $133.16 | $133.30 | $132.65 | $133.01 | $31.79 | 127,840 |
| 2017-10-27 | $132.32 | $133.25 | $132.28 | $133.22 | $31.84 | 113,284 |
| 2017-10-26 | $131.12 | $131.39 | $130.98 | $131.14 | $31.35 | 63,460 |
| 2017-10-25 | $131.34 | $131.39 | $130.22 | $130.90 | $31.29 | 118,692 |
| 2017-10-24 | $131.72 | $131.72 | $131.36 | $131.45 | $31.42 | 137,676 |
| 2017-10-23 | $132.32 | $132.32 | $131.26 | $131.26 | $31.37 | 152,080 |
| 2017-10-20 | $132.23 | $132.23 | $131.65 | $131.91 | $31.53 | 108,808 |
| 2017-10-19 | $131.09 | $131.31 | $130.41 | $131.29 | $31.38 | 130,324 |
| 2017-10-18 | $131.62 | $131.62 | $131.26 | $131.41 | $31.41 | 91,684 |
| 2017-10-17 | $131.14 | $131.30 | $131.09 | $131.26 | $31.37 | 79,636 |
| 2017-10-16 | $131.21 | $131.21 | $130.83 | $131.11 | $31.34 | 76,300 |
| 2017-10-13 | $131.15 | $131.15 | $130.84 | $130.86 | $31.28 | 215,636 |
| 2017-10-12 | $130.40 | $130.83 | $130.40 | $130.61 | $31.22 | 68,996 |
| 2017-10-11 | $130.20 | $130.52 | $130.10 | $130.52 | $31.20 | 108,760 |
| 2017-10-10 | $129.85 | $130.40 | $129.85 | $130.10 | $31.10 | 90,384 |
| 2017-10-09 | $130.30 | $130.33 | $129.85 | $130.01 | $31.08 | 200,816 |
| 2017-10-06 | $129.87 | $130.10 | $129.67 | $130.10 | $31.10 | 167,804 |
| 2017-10-05 | $129.49 | $129.97 | $129.33 | $129.97 | $31.07 | 93,276 |
| 2017-10-04 | $128.90 | $129.16 | $128.71 | $129.11 | $30.86 | 63,544 |
| 2017-10-03 | $128.79 | $128.91 | $128.65 | $128.91 | $30.81 | 72,536 |
| 2017-10-02 | $128.39 | $128.75 | $128.19 | $128.61 | $30.74 | 181,328 |
| 2017-09-29 | $127.76 | $128.34 | $127.70 | $128.29 | $30.66 | 218,940 |
| 2017-09-28 | $127.31 | $127.68 | $127.15 | $127.62 | $30.50 | 77,992 |
| 2017-09-27 | $127.17 | $127.67 | $126.74 | $127.51 | $30.48 | 219,140 |
| 2017-09-26 | $127.28 | $127.56 | $126.86 | $127.05 | $30.27 | 553,180 |
| 2017-09-25 | $127.55 | $127.58 | $126.56 | $126.92 | $30.24 | 257,796 |
| 2017-09-22 | $127.64 | $127.92 | $127.47 | $127.85 | $30.46 | 172,972 |
| 2017-09-21 | $128.32 | $128.32 | $127.60 | $127.80 | $30.45 | 67,532 |
| 2017-09-20 | $128.36 | $128.47 | $127.65 | $128.32 | $30.57 | 140,144 |
| 2017-09-19 | $128.32 | $128.44 | $128.16 | $128.30 | $30.57 | 59,496 |
| 2017-09-18 | $128.53 | $128.60 | $128.06 | $128.28 | $30.56 | 133,784 |
| 2017-09-15 | $127.81 | $128.29 | $127.81 | $128.13 | $30.53 | 211,784 |
| 2017-09-14 | $128.01 | $128.01 | $127.62 | $127.92 | $30.48 | 97,808 |
| 2017-09-13 | $128.04 | $128.15 | $127.87 | $128.15 | $30.53 | 81,336 |
| 2017-09-12 | $128.58 | $128.58 | $127.86 | $128.14 | $30.53 | 109,720 |
| 2017-09-11 | $127.55 | $127.97 | $127.55 | $127.97 | $30.49 | 68,796 |
| 2017-09-08 | $127.00 | $127.04 | $126.67 | $126.71 | $30.19 | 53,556 |
| 2017-09-07 | $126.74 | $127.10 | $126.60 | $127.02 | $30.26 | 75,264 |
| 2017-09-06 | $126.94 | $126.94 | $126.22 | $126.67 | $30.18 | 379,604 |
| 2017-09-05 | $127.00 | $127.07 | $125.73 | $126.42 | $30.12 | 141,712 |
| 2017-09-01 | $127.45 | $127.45 | $127.05 | $127.13 | $30.29 | 153,668 |
| 2017-08-31 | $126.52 | $127.20 | $126.31 | $127.05 | $30.27 | 87,708 |
| 2017-08-30 | $125.23 | $126.20 | $124.87 | $126.06 | $30.04 | 179,012 |
| 2017-08-29 | $123.89 | $125.25 | $123.89 | $125.16 | $29.82 | 58,336 |
| 2017-08-28 | $124.81 | $124.96 | $124.64 | $124.78 | $29.73 | 151,740 |
| 2017-08-25 | $124.87 | $125.14 | $124.51 | $124.51 | $29.67 | 65,232 |
| 2017-08-24 | $125.24 | $125.24 | $124.17 | $124.53 | $29.67 | 223,264 |
| 2017-08-23 | $124.61 | $124.93 | $124.57 | $124.77 | $29.73 | 67,860 |
| 2017-08-22 | $124.21 | $125.40 | $124.21 | $125.32 | $29.86 | 174,680 |
| 2017-08-21 | $123.51 | $123.84 | $123.04 | $123.77 | $29.49 | 165,376 |
| 2017-08-18 | $123.74 | $124.20 | $123.30 | $123.59 | $29.45 | 117,516 |
| 2017-08-17 | $125.63 | $125.69 | $123.79 | $123.79 | $29.49 | 328,376 |
| 2017-08-16 | $125.94 | $126.18 | $125.62 | $125.88 | $29.99 | 109,036 |
| 2017-08-15 | $125.87 | $125.87 | $125.35 | $125.45 | $29.89 | 69,532 |
| 2017-08-14 | $124.71 | $125.58 | $124.71 | $125.47 | $29.89 | 209,660 |
| 2017-08-11 | $123.43 | $124.24 | $123.43 | $123.99 | $29.54 | 71,684 |
| 2017-08-10 | $124.95 | $124.95 | $123.40 | $123.43 | $29.41 | 191,480 |
| 2017-08-09 | $124.93 | $125.49 | $124.72 | $125.49 | $29.90 | 311,908 |
| 2017-08-08 | $125.58 | $126.30 | $125.23 | $125.53 | $29.91 | 262,980 |
| 2017-08-07 | $125.27 | $125.85 | $125.27 | $125.85 | $29.99 | 502,980 |
| 2017-08-04 | $125.21 | $125.45 | $125.00 | $125.32 | $29.86 | 101,552 |
| 2017-08-03 | $125.10 | $125.30 | $124.94 | $125.03 | $29.79 | 137,320 |
| 2017-08-02 | $125.64 | $125.64 | $124.63 | $125.31 | $29.86 | 156,188 |
| 2017-08-01 | $125.32 | $125.32 | $124.91 | $125.06 | $29.80 | 243,188 |
| 2017-07-31 | $125.65 | $125.65 | $124.80 | $124.83 | $29.74 | 86,124 |
| 2017-07-28 | $125.15 | $125.27 | $124.89 | $125.25 | $29.84 | 72,840 |
| 2017-07-27 | $126.53 | $126.53 | $124.52 | $125.47 | $29.89 | 162,400 |
| 2017-07-26 | $126.05 | $126.05 | $125.86 | $125.95 | $30.01 | 66,248 |
| 2017-07-25 | $125.96 | $125.96 | $125.56 | $125.76 | $29.96 | 90,648 |
| 2017-07-24 | $125.71 | $125.86 | $125.38 | $125.81 | $29.98 | 176,812 |
| 2017-07-21 | $125.41 | $125.57 | $125.19 | $125.51 | $29.90 | 134,820 |
| 2017-07-20 | $125.82 | $125.82 | $125.14 | $125.54 | $29.91 | 511,808 |
| 2017-07-19 | $125.11 | $125.50 | $125.07 | $125.44 | $29.89 | 106,640 |
| 2017-07-18 | $124.36 | $124.80 | $124.09 | $124.80 | $29.73 | 223,044 |
| 2017-07-17 | $124.54 | $124.58 | $124.36 | $124.45 | $29.65 | 307,220 |
| 2017-07-14 | $124.05 | $124.59 | $123.92 | $124.41 | $29.64 | 121,696 |
| 2017-07-13 | $123.69 | $123.88 | $123.48 | $123.71 | $29.48 | 181,768 |
| 2017-07-12 | $123.08 | $123.64 | $123.08 | $123.53 | $29.43 | 69,444 |
| 2017-07-11 | $122.27 | $122.49 | $121.91 | $122.32 | $29.14 | 131,424 |
| 2017-07-10 | $121.93 | $122.44 | $121.83 | $122.30 | $29.14 | 95,368 |
| 2017-07-07 | $121.02 | $122.08 | $121.02 | $121.90 | $29.04 | 151,792 |
| 2017-07-06 | $121.28 | $121.28 | $120.63 | $120.80 | $28.78 | 88,452 |
| 2017-07-05 | $121.50 | $121.89 | $121.10 | $121.81 | $29.02 | 171,088 |
| 2017-07-03 | $122.13 | $122.13 | $121.24 | $121.24 | $28.89 | 73,196 |
| 2017-06-30 | $121.68 | $122.05 | $121.55 | $121.62 | $28.98 | 486,416 |
| 2017-06-29 | $122.78 | $122.78 | $120.68 | $121.38 | $28.92 | 463,012 |
| 2017-06-28 | $122.27 | $123.01 | $121.84 | $122.96 | $29.30 | 77,408 |
| 2017-06-27 | $123.43 | $123.43 | $122.15 | $122.16 | $29.00 | 107,480 |
| 2017-06-26 | $124.53 | $124.53 | $123.51 | $123.62 | $29.35 | 85,028 |
| 2017-06-23 | $123.56 | $123.97 | $123.27 | $123.88 | $29.41 | 112,536 |
| 2017-06-22 | $123.54 | $123.94 | $123.29 | $123.55 | $29.33 | 283,180 |
| 2017-06-21 | $123.37 | $123.53 | $123.23 | $123.50 | $29.32 | 125,084 |
| 2017-06-20 | $123.72 | $123.76 | $123.05 | $123.08 | $29.22 | 169,424 |
| 2017-06-19 | $123.01 | $123.87 | $123.01 | $123.83 | $29.40 | 128,504 |
| 2017-06-16 | $122.73 | $122.73 | $122.07 | $122.42 | $29.07 | 116,068 |
| 2017-06-15 | $122.12 | $122.73 | $121.85 | $122.66 | $29.12 | 144,224 |
| 2017-06-14 | $123.33 | $123.43 | $122.47 | $123.03 | $29.21 | 271,100 |
| 2017-06-13 | $122.64 | $123.05 | $122.59 | $123.03 | $29.21 | 135,312 |
| 2017-06-12 | $122.10 | $122.15 | $121.33 | $122.15 | $29.00 | 77,060 |
| 2017-06-09 | $123.86 | $124.11 | $121.52 | $122.56 | $29.10 | 91,448 |
| 2017-06-08 | $124.06 | $124.06 | $123.40 | $123.78 | $29.39 | 160,680 |
| 2017-06-07 | $123.83 | $123.97 | $123.46 | $123.89 | $29.41 | 99,564 |
| 2017-06-06 | $123.66 | $123.99 | $123.48 | $123.56 | $29.34 | 1,193,508 |
| 2017-06-05 | $124.14 | $124.16 | $123.98 | $124.00 | $29.44 | 182,320 |
| 2017-06-02 | $123.58 | $124.23 | $123.46 | $124.10 | $29.46 | 191,968 |
| 2017-06-01 | $122.72 | $123.28 | $122.50 | $123.28 | $29.27 | 107,372 |
| 2017-05-31 | $122.55 | $122.55 | $121.94 | $122.37 | $29.05 | 142,352 |
| 2017-05-30 | $122.21 | $122.35 | $122.01 | $122.30 | $29.04 | 80,060 |
| 2017-05-26 | $122.14 | $122.33 | $122.10 | $122.24 | $29.02 | 608,872 |
| 2017-05-25 | $121.68 | $122.38 | $121.54 | $122.18 | $29.01 | 459,264 |
| 2017-05-24 | $120.79 | $121.33 | $120.79 | $121.30 | $28.80 | 81,488 |
| 2017-05-23 | $121.00 | $121.00 | $120.66 | $120.73 | $28.66 | 83,844 |
| 2017-05-22 | $120.24 | $120.79 | $120.24 | $120.68 | $28.65 | 91,404 |
| 2017-05-19 | $119.65 | $120.25 | $119.57 | $119.93 | $28.47 | 151,436 |
| 2017-05-18 | $118.56 | $119.60 | $118.56 | $119.27 | $28.32 | 251,948 |
| 2017-05-17 | $119.88 | $120.05 | $118.60 | $118.60 | $28.16 | 131,928 |
| 2017-05-16 | $121.05 | $121.05 | $120.62 | $120.87 | $28.70 | 131,552 |
| 2017-05-15 | $120.45 | $120.89 | $120.45 | $120.84 | $28.69 | 116,764 |
| 2017-05-12 | $120.41 | $120.41 | $120.26 | $120.35 | $28.57 | 87,400 |
| 2017-05-11 | $120.30 | $120.38 | $119.71 | $120.33 | $28.57 | 86,844 |
| 2017-05-10 | $120.49 | $120.57 | $120.17 | $120.52 | $28.61 | 134,772 |
| 2017-05-09 | $120.49 | $120.66 | $120.32 | $120.49 | $28.61 | 130,884 |
| 2017-05-08 | $120.42 | $120.42 | $119.98 | $120.33 | $28.57 | 62,408 |
| 2017-05-05 | $120.04 | $120.31 | $119.81 | $120.31 | $28.56 | 61,508 |
| 2017-05-04 | $119.58 | $119.85 | $119.45 | $119.79 | $28.44 | 151,480 |
| 2017-05-03 | $119.79 | $119.79 | $119.23 | $119.53 | $28.38 | 96,448 |
| 2017-05-02 | $119.92 | $119.96 | $119.65 | $119.91 | $28.47 | 100,672 |
| 2017-05-01 | $119.59 | $119.94 | $119.46 | $119.74 | $28.43 | 171,372 |
| 2017-04-28 | $119.72 | $119.72 | $119.12 | $119.30 | $28.32 | 111,060 |
| 2017-04-27 | $119.11 | $119.39 | $119.03 | $119.31 | $28.33 | 148,104 |
| 2017-04-26 | $118.99 | $119.17 | $118.82 | $118.87 | $28.22 | 84,484 |
| 2017-04-25 | $118.50 | $119.00 | $118.34 | $118.82 | $28.21 | 83,160 |
| 2017-04-24 | $118.06 | $118.24 | $117.87 | $118.08 | $28.04 | 88,020 |
| 2017-04-21 | $117.03 | $117.18 | $116.75 | $116.92 | $27.76 | 141,056 |
| 2017-04-20 | $116.50 | $117.30 | $116.37 | $117.11 | $27.81 | 277,492 |
| 2017-04-19 | $116.44 | $116.66 | $116.07 | $116.16 | $27.58 | 92,076 |
| 2017-04-18 | $115.97 | $116.27 | $115.74 | $116.12 | $27.57 | 172,984 |
| 2017-04-17 | $115.56 | $116.27 | $115.56 | $116.27 | $27.61 | 348,860 |
| 2017-04-13 | $115.64 | $116.10 | $115.32 | $115.32 | $27.38 | 242,168 |
| 2017-04-12 | $116.23 | $116.23 | $115.68 | $115.84 | $27.50 | 77,552 |
| 2017-04-11 | $116.25 | $116.36 | $115.61 | $116.25 | $27.60 | 89,156 |
| 2017-04-10 | $116.47 | $116.67 | $116.16 | $116.40 | $27.64 | 68,260 |
| 2017-04-07 | $116.29 | $116.55 | $116.00 | $116.29 | $27.61 | 96,864 |
| 2017-04-06 | $116.21 | $116.48 | $116.00 | $116.34 | $27.62 | 93,812 |
| 2017-04-05 | $116.68 | $117.30 | $116.02 | $116.03 | $27.55 | 96,456 |
| 2017-04-04 | $116.24 | $116.45 | $116.11 | $116.34 | $27.62 | 145,792 |
| 2017-04-03 | $116.79 | $116.82 | $115.95 | $116.47 | $27.65 | 172,856 |
| 2017-03-31 | $116.68 | $116.93 | $116.53 | $116.70 | $27.71 | 402,084 |
| 2017-03-30 | $116.64 | $116.86 | $116.49 | $116.77 | $27.72 | 101,720 |
| 2017-03-29 | $116.33 | $116.66 | $116.10 | $116.65 | $27.70 | 246,412 |
| 2017-03-28 | $115.59 | $116.54 | $115.43 | $116.34 | $27.62 | 217,264 |
| 2017-03-27 | $114.82 | $115.77 | $114.57 | $115.63 | $27.45 | 140,640 |
| 2017-03-24 | $116.06 | $116.10 | $115.24 | $115.65 | $27.46 | 149,924 |
| 2017-03-23 | $115.66 | $116.09 | $115.45 | $115.60 | $27.45 | 123,712 |
| 2017-03-22 | $115.40 | $115.87 | $115.14 | $115.80 | $27.49 | 283,880 |
| 2017-03-21 | $117.50 | $117.52 | $115.67 | $115.76 | $27.40 | 109,796 |
| 2017-03-20 | $117.31 | $117.31 | $116.91 | $117.13 | $27.72 | 82,252 |
| 2017-03-17 | $117.28 | $117.48 | $117.12 | $117.16 | $27.73 | 178,308 |
| 2017-03-16 | $117.54 | $117.54 | $116.94 | $117.18 | $27.74 | 94,252 |
| 2017-03-15 | $116.67 | $117.59 | $116.56 | $117.30 | $27.76 | 151,912 |
| 2017-03-14 | $116.50 | $116.50 | $116.19 | $116.45 | $27.56 | 191,552 |
| 2017-03-13 | $116.62 | $116.80 | $116.49 | $116.80 | $27.65 | 90,516 |
| 2017-03-10 | $116.69 | $116.75 | $116.16 | $116.60 | $27.60 | 187,100 |
| 2017-03-09 | $116.18 | $116.35 | $115.72 | $116.10 | $27.48 | 94,424 |
| 2017-03-08 | $116.12 | $116.45 | $116.05 | $116.15 | $27.49 | 196,156 |
| 2017-03-07 | $116.08 | $116.34 | $115.83 | $115.93 | $27.44 | 121,200 |
| 2017-03-06 | $116.36 | $116.43 | $115.96 | $116.30 | $27.53 | 271,876 |
| 2017-03-03 | $116.39 | $116.66 | $116.16 | $116.66 | $27.61 | 967,288 |
| 2017-03-02 | $117.10 | $117.10 | $116.46 | $116.54 | $27.58 | 178,964 |
| 2017-03-01 | $116.43 | $117.22 | $116.43 | $117.04 | $27.70 | 98,220 |
| 2017-02-28 | $116.02 | $116.02 | $115.51 | $115.67 | $27.38 | 210,656 |
| 2017-02-27 | $115.90 | $116.14 | $115.64 | $116.08 | $27.48 | 151,720 |
| 2017-02-24 | $115.07 | $115.85 | $115.07 | $115.85 | $27.42 | 145,820 |
| 2017-02-23 | $115.97 | $115.97 | $115.23 | $115.46 | $27.33 | 102,020 |
| 2017-02-22 | $115.49 | $115.79 | $115.49 | $115.66 | $27.38 | 74,868 |
| 2017-02-21 | $115.44 | $115.76 | $115.29 | $115.68 | $27.38 | 205,448 |
| 2017-02-17 | $114.55 | $115.12 | $114.55 | $115.12 | $27.25 | 2,071,324 |
| 2017-02-16 | $114.91 | $115.02 | $114.51 | $114.83 | $27.18 | 98,520 |
| 2017-02-15 | $114.29 | $115.02 | $114.28 | $114.96 | $27.21 | 130,224 |
| 2017-02-14 | $113.92 | $114.30 | $113.69 | $114.28 | $27.05 | 301,764 |
| 2017-02-13 | $113.74 | $114.06 | $113.74 | $113.85 | $26.95 | 140,008 |
| 2017-02-10 | $113.21 | $113.52 | $113.19 | $113.38 | $26.84 | 130,344 |
| 2017-02-09 | $112.54 | $113.18 | $112.44 | $113.05 | $26.76 | 113,376 |
| 2017-02-08 | $112.11 | $112.49 | $111.98 | $112.45 | $26.62 | 118,048 |
| 2017-02-07 | $112.00 | $112.38 | $112.00 | $112.12 | $26.54 | 170,068 |
| 2017-02-06 | $111.80 | $111.92 | $111.67 | $111.87 | $26.48 | 128,708 |
| 2017-02-03 | $111.52 | $112.01 | $111.52 | $111.97 | $26.50 | 205,916 |
| 2017-02-02 | $111.27 | $111.60 | $111.01 | $111.34 | $26.35 | 110,308 |
| 2017-02-01 | $111.58 | $111.67 | $110.96 | $111.40 | $26.37 | 143,840 |
| 2017-01-31 | $110.83 | $111.13 | $110.55 | $111.13 | $26.30 | 272,628 |
| 2017-01-30 | $111.39 | $111.39 | $110.57 | $111.16 | $26.31 | 138,868 |
| 2017-01-27 | $111.89 | $111.89 | $111.63 | $111.77 | $26.45 | 323,356 |
| 2017-01-26 | $111.95 | $112.01 | $111.68 | $111.76 | $26.45 | 223,664 |
| 2017-01-25 | $111.44 | $111.91 | $111.44 | $111.82 | $26.47 | 111,232 |
| 2017-01-24 | $110.53 | $111.16 | $110.42 | $111.01 | $26.28 | 122,576 |
| 2017-01-23 | $110.30 | $110.44 | $109.87 | $110.42 | $26.14 | 68,592 |
| 2017-01-20 | $110.36 | $110.61 | $110.11 | $110.29 | $26.10 | 147,144 |
| 2017-01-19 | $110.46 | $110.64 | $109.91 | $110.16 | $26.07 | 269,388 |
| 2017-01-18 | $110.30 | $110.52 | $110.22 | $110.44 | $26.14 | 102,824 |
| 2017-01-17 | $110.21 | $110.37 | $109.94 | $110.27 | $26.10 | 115,696 |
| 2017-01-13 | $110.30 | $110.53 | $110.30 | $110.41 | $26.13 | 43,132 |
| 2017-01-12 | $109.87 | $110.18 | $109.31 | $110.13 | $26.07 | 245,384 |
| 2017-01-11 | $110.19 | $110.31 | $109.55 | $110.30 | $26.11 | 220,580 |
| 2017-01-10 | $110.20 | $110.48 | $109.87 | $110.13 | $26.07 | 192,864 |
| 2017-01-09 | $110.18 | $110.20 | $109.99 | $110.07 | $26.05 | 122,984 |
| 2017-01-06 | $109.62 | $110.30 | $109.31 | $110.02 | $26.04 | 301,312 |
| 2017-01-05 | $109.25 | $109.46 | $109.08 | $109.42 | $25.90 | 106,836 |
| 2017-01-04 | $108.62 | $109.29 | $108.62 | $109.23 | $25.85 | 117,316 |
| 2017-01-03 | $108.26 | $108.57 | $107.84 | $108.29 | $25.63 | 336,104 |
| 2016-12-30 | $108.31 | $108.37 | $107.24 | $107.53 | $25.45 | 110,872 |
| 2016-12-29 | $108.44 | $108.44 | $108.00 | $108.20 | $25.61 | 76,444 |
| 2016-12-28 | $109.21 | $109.21 | $108.13 | $108.13 | $25.59 | 111,268 |
| 2016-12-27 | $108.77 | $109.39 | $108.77 | $109.01 | $25.80 | 123,324 |
| 2016-12-23 | $108.48 | $108.69 | $108.43 | $108.69 | $25.73 | 275,332 |
| 2016-12-22 | $108.85 | $108.85 | $108.28 | $108.50 | $25.68 | 519,480 |
| 2016-12-21 | $109.10 | $109.10 | $108.83 | $108.89 | $25.77 | 118,924 |
| 2016-12-20 | $109.10 | $109.18 | $108.92 | $109.07 | $25.82 | 200,536 |
| 2016-12-19 | $108.66 | $109.21 | $108.57 | $108.75 | $25.74 | 431,020 |
| 2016-12-16 | $108.95 | $108.99 | $108.32 | $108.39 | $25.65 | 183,164 |
| 2016-12-15 | $108.62 | $109.11 | $108.49 | $108.62 | $25.71 | 121,984 |
| 2016-12-14 | $109.21 | $109.21 | $108.32 | $108.32 | $25.64 | 89,104 |
| 2016-12-13 | $108.92 | $109.71 | $108.92 | $109.36 | $25.78 | 85,680 |
| 2016-12-12 | $108.84 | $108.84 | $108.30 | $108.53 | $25.58 | 102,936 |
| 2016-12-09 | $108.67 | $108.92 | $108.50 | $108.92 | $25.68 | 348,276 |
| 2016-12-08 | $108.14 | $108.44 | $107.96 | $108.27 | $25.52 | 140,692 |
| 2016-12-07 | $106.66 | $108.15 | $106.42 | $108.03 | $25.47 | 490,224 |
| 2016-12-06 | $106.72 | $106.78 | $106.37 | $106.77 | $25.17 | 124,288 |
| 2016-12-05 | $106.30 | $106.64 | $106.09 | $106.43 | $25.09 | 65,284 |
| 2016-12-02 | $105.60 | $106.03 | $105.48 | $105.73 | $24.92 | 149,992 |
| 2016-12-01 | $106.72 | $106.72 | $105.42 | $105.63 | $24.90 | 137,468 |
| 2016-11-30 | $107.82 | $107.82 | $106.66 | $106.66 | $25.14 | 69,864 |
| 2016-11-29 | $107.45 | $107.90 | $107.23 | $107.62 | $25.37 | 95,236 |
| 2016-11-28 | $107.48 | $107.60 | $107.23 | $107.30 | $25.29 | 253,856 |
| 2016-11-25 | $107.62 | $107.72 | $107.53 | $107.72 | $25.39 | 26,984 |
| 2016-11-23 | $106.96 | $107.36 | $106.94 | $107.35 | $25.31 | 137,544 |
| 2016-11-22 | $107.31 | $107.45 | $107.12 | $107.45 | $25.33 | 147,416 |
| 2016-11-21 | $106.44 | $107.16 | $106.44 | $107.16 | $25.26 | 113,360 |
| 2016-11-18 | $106.76 | $106.76 | $106.24 | $106.24 | $25.04 | 80,416 |
| 2016-11-17 | $106.14 | $106.65 | $106.07 | $106.64 | $25.14 | 918,712 |
| 2016-11-16 | $105.25 | $105.91 | $105.25 | $105.89 | $24.96 | 151,212 |
| 2016-11-15 | $105.10 | $105.66 | $105.10 | $105.56 | $24.88 | 98,240 |
| 2016-11-14 | $105.63 | $105.63 | $104.50 | $104.76 | $24.69 | 96,672 |
| 2016-11-11 | $105.06 | $105.37 | $104.75 | $105.18 | $24.79 | 149,664 |
| 2016-11-10 | $106.39 | $106.39 | $104.75 | $105.20 | $24.80 | 127,060 |
| 2016-11-09 | $103.91 | $105.91 | $103.69 | $105.74 | $24.93 | 123,644 |
| 2016-11-08 | $104.11 | $105.29 | $104.11 | $105.17 | $24.79 | 66,224 |
| 2016-11-07 | $103.64 | $104.56 | $103.64 | $104.56 | $24.65 | 261,888 |
| 2016-11-04 | $102.22 | $102.85 | $102.18 | $102.18 | $24.09 | 108,372 |
| 2016-11-03 | $102.90 | $103.02 | $102.12 | $102.22 | $24.10 | 131,000 |
| 2016-11-02 | $103.37 | $103.67 | $102.87 | $102.91 | $24.26 | 75,256 |
| 2016-11-01 | $104.26 | $104.27 | $102.93 | $103.57 | $24.41 | 428,908 |
| 2016-10-31 | $104.58 | $104.59 | $104.29 | $104.33 | $24.59 | 58,532 |
| 2016-10-28 | $104.54 | $105.06 | $104.13 | $104.33 | $24.59 | 178,020 |
| 2016-10-27 | $105.66 | $105.66 | $104.71 | $104.81 | $24.71 | 101,740 |
| 2016-10-26 | $105.31 | $105.60 | $105.11 | $105.28 | $24.82 | 74,204 |
| 2016-10-25 | $106.52 | $106.52 | $105.73 | $105.77 | $24.93 | 52,224 |
| 2016-10-24 | $106.33 | $106.53 | $106.33 | $106.47 | $25.10 | 104,432 |
| 2016-10-21 | $105.27 | $105.73 | $105.20 | $105.70 | $24.92 | 71,928 |
| 2016-10-20 | $105.44 | $105.53 | $104.98 | $105.45 | $24.86 | 40,000 |
| 2016-10-19 | $105.31 | $105.67 | $105.26 | $105.54 | $24.88 | 116,644 |
| 2016-10-18 | $105.59 | $105.66 | $105.28 | $105.35 | $24.83 | 68,456 |
| 2016-10-17 | $104.97 | $105.00 | $104.55 | $104.55 | $24.65 | 81,308 |
| 2016-10-14 | $105.31 | $105.66 | $104.94 | $104.94 | $24.74 | 78,804 |
| 2016-10-13 | $104.64 | $105.23 | $104.09 | $104.89 | $24.73 | 131,904 |
| 2016-10-12 | $105.16 | $105.48 | $104.95 | $105.30 | $24.82 | 52,804 |
| 2016-10-11 | $106.25 | $106.25 | $104.69 | $105.06 | $24.77 | 48,444 |
| 2016-10-10 | $106.35 | $106.65 | $106.35 | $106.39 | $25.08 | 69,432 |
| 2016-10-07 | $106.46 | $106.50 | $105.49 | $105.94 | $24.97 | 43,144 |
| 2016-10-06 | $106.17 | $106.53 | $105.96 | $106.40 | $25.08 | 151,540 |
| 2016-10-05 | $106.45 | $106.58 | $106.31 | $106.34 | $25.07 | 170,836 |
| 2016-10-04 | $106.80 | $106.83 | $105.87 | $106.12 | $25.02 | 292,592 |
| 2016-10-03 | $106.61 | $106.68 | $106.24 | $106.59 | $25.13 | 38,104 |
| 2016-09-30 | $106.60 | $107.12 | $106.46 | $106.82 | $25.18 | 118,356 |
| 2016-09-29 | $107.12 | $107.12 | $106.06 | $106.16 | $25.02 | 92,212 |
| 2016-09-28 | $107.09 | $107.14 | $106.53 | $107.06 | $25.24 | 139,064 |
| 2016-09-27 | $106.15 | $106.95 | $105.99 | $106.95 | $25.21 | 91,452 |
| 2016-09-26 | $106.57 | $106.57 | $106.09 | $106.09 | $25.01 | 66,944 |
| 2016-09-23 | $107.25 | $107.29 | $106.88 | $106.88 | $25.19 | 113,760 |
| 2016-09-22 | $107.23 | $107.59 | $107.20 | $107.50 | $25.34 | 54,420 |
| 2016-09-21 | $106.06 | $106.75 | $105.47 | $106.75 | $25.16 | 92,552 |
| 2016-09-20 | $106.07 | $106.07 | $105.60 | $105.73 | $24.92 | 72,364 |
| 2016-09-19 | $106.47 | $106.61 | $105.87 | $105.94 | $24.87 | 41,620 |
| 2016-09-16 | $106.18 | $106.18 | $105.73 | $106.04 | $24.89 | 79,368 |
| 2016-09-15 | $105.24 | $106.46 | $105.12 | $106.36 | $24.97 | 111,660 |
| 2016-09-14 | $105.09 | $105.53 | $104.91 | $105.13 | $24.68 | 74,788 |
| 2016-09-13 | $105.67 | $105.67 | $104.71 | $104.96 | $24.64 | 49,492 |
| 2016-09-12 | $104.32 | $106.25 | $104.32 | $106.19 | $24.93 | 117,976 |
| 2016-09-09 | $106.73 | $106.73 | $104.73 | $104.73 | $24.58 | 263,912 |
| 2016-09-08 | $107.53 | $107.59 | $107.18 | $107.33 | $25.19 | 78,868 |
| 2016-09-07 | $107.85 | $107.92 | $107.55 | $107.84 | $25.31 | 63,388 |
| 2016-09-06 | $107.71 | $107.86 | $107.38 | $107.86 | $25.32 | 54,992 |
| 2016-09-02 | $107.46 | $107.70 | $107.21 | $107.53 | $25.24 | 163,872 |
| 2016-09-01 | $106.88 | $107.13 | $106.50 | $107.11 | $25.14 | 122,324 |
| 2016-08-31 | $107.09 | $107.09 | $106.64 | $106.96 | $25.11 | 52,532 |
| 2016-08-30 | $107.47 | $107.48 | $106.90 | $107.17 | $25.16 | 217,200 |
| 2016-08-29 | $107.29 | $107.72 | $107.29 | $107.54 | $25.24 | 171,488 |
| 2016-08-26 | $107.43 | $108.00 | $106.76 | $107.13 | $25.15 | 69,736 |
| 2016-08-25 | $107.38 | $107.67 | $107.10 | $107.27 | $25.18 | 52,712 |
| 2016-08-24 | $108.27 | $108.27 | $107.40 | $107.50 | $25.23 | 62,624 |
| 2016-08-23 | $108.37 | $108.49 | $108.23 | $108.25 | $25.41 | 69,888 |
| 2016-08-22 | $107.86 | $108.11 | $107.69 | $107.97 | $25.34 | 72,684 |
| 2016-08-19 | $107.79 | $107.93 | $107.47 | $107.89 | $25.33 | 93,368 |
| 2016-08-18 | $107.83 | $107.97 | $107.68 | $107.87 | $25.32 | 110,880 |
| 2016-08-17 | $107.72 | $107.82 | $107.19 | $107.79 | $25.30 | 72,028 |
| 2016-08-16 | $108.32 | $108.32 | $107.68 | $107.68 | $25.28 | 82,736 |
| 2016-08-15 | $108.38 | $108.65 | $108.37 | $108.47 | $25.46 | 111,580 |
| 2016-08-12 | $108.22 | $108.23 | $107.90 | $108.09 | $25.37 | 172,772 |
| 2016-08-11 | $108.15 | $108.35 | $107.99 | $108.25 | $25.41 | 93,988 |
| 2016-08-10 | $107.94 | $107.97 | $107.55 | $107.71 | $25.28 | 80,568 |
| 2016-08-09 | $107.71 | $108.18 | $107.71 | $107.94 | $25.34 | 77,880 |
| 2016-08-08 | $108.16 | $108.16 | $107.55 | $107.71 | $25.28 | 44,448 |
| 2016-08-05 | $107.66 | $108.04 | $107.55 | $107.91 | $25.33 | 147,104 |
| 2016-08-04 | $107.21 | $107.46 | $107.05 | $107.39 | $25.21 | 76,748 |
| 2016-08-03 | $106.93 | $107.15 | $106.93 | $107.14 | $25.15 | 350,964 |
| 2016-08-02 | $107.69 | $107.69 | $106.56 | $106.97 | $25.11 | 126,328 |
| 2016-08-01 | $107.47 | $108.01 | $107.47 | $107.69 | $25.28 | 66,428 |
| 2016-07-29 | $107.27 | $107.65 | $107.19 | $107.46 | $25.22 | 87,732 |
| 2016-07-28 | $107.02 | $107.36 | $106.78 | $107.36 | $25.20 | 80,072 |
| 2016-07-27 | $107.28 | $107.28 | $106.63 | $106.97 | $25.11 | 89,524 |
| 2016-07-26 | $106.87 | $107.10 | $106.41 | $106.79 | $25.07 | 59,780 |
| 2016-07-25 | $107.07 | $107.07 | $106.56 | $106.91 | $25.10 | 67,188 |
| 2016-07-22 | $106.54 | $107.07 | $106.43 | $107.05 | $25.13 | 162,708 |
| 2016-07-21 | $106.95 | $107.00 | $106.26 | $106.60 | $25.02 | 541,548 |
| 2016-07-20 | $106.54 | $107.11 | $106.54 | $107.01 | $25.12 | 88,704 |
| 2016-07-19 | $106.19 | $106.27 | $106.00 | $106.17 | $24.92 | 32,596 |
| 2016-07-18 | $106.10 | $106.44 | $106.07 | $106.32 | $24.96 | 185,796 |
| 2016-07-15 | $106.85 | $106.85 | $105.84 | $106.05 | $24.89 | 599,340 |
| 2016-07-14 | $106.30 | $106.40 | $105.96 | $106.23 | $24.93 | 76,428 |
| 2016-07-13 | $106.06 | $106.06 | $105.57 | $105.72 | $24.82 | 74,780 |
| 2016-07-12 | $105.78 | $105.97 | $105.65 | $105.81 | $24.84 | 82,092 |
| 2016-07-11 | $105.20 | $105.55 | $105.18 | $105.27 | $24.71 | 133,144 |
| 2016-07-08 | $103.98 | $104.93 | $103.89 | $104.88 | $24.62 | 164,208 |
| 2016-07-07 | $103.25 | $103.62 | $102.94 | $103.32 | $24.25 | 99,732 |
| 2016-07-06 | $102.17 | $103.16 | $102.07 | $103.16 | $24.22 | 121,136 |
| 2016-07-05 | $102.54 | $102.66 | $102.18 | $102.52 | $24.07 | 72,364 |
| 2016-07-01 | $102.71 | $103.33 | $102.71 | $103.03 | $24.18 | 101,800 |
| 2016-06-30 | $101.67 | $102.50 | $101.44 | $102.37 | $24.03 | 111,348 |
| 2016-06-29 | $100.66 | $101.54 | $100.59 | $101.43 | $23.81 | 100,100 |
| 2016-06-28 | $99.12 | $99.78 | $98.92 | $99.76 | $23.42 | 615,376 |
| 2016-06-27 | $99.08 | $99.08 | $97.57 | $98.06 | $23.02 | 288,256 |
| 2016-06-24 | $99.58 | $101.36 | $99.58 | $99.77 | $23.42 | 147,860 |
| 2016-06-23 | $103.03 | $103.17 | $102.64 | $103.17 | $24.22 | 126,500 |
| 2016-06-22 | $102.48 | $102.85 | $102.08 | $102.08 | $23.96 | 80,288 |
| 2016-06-21 | $102.49 | $102.49 | $102.15 | $102.34 | $24.02 | 66,440 |
| 2016-06-20 | $102.84 | $103.34 | $102.67 | $102.69 | $24.02 | 54,728 |
| 2016-06-17 | $102.53 | $102.53 | $101.56 | $101.89 | $23.83 | 125,100 |
| 2016-06-16 | $101.87 | $102.57 | $101.31 | $102.55 | $23.99 | 80,384 |
| 2016-06-15 | $102.56 | $102.98 | $102.21 | $102.21 | $23.91 | 42,220 |
| 2016-06-14 | $102.36 | $102.36 | $101.75 | $102.34 | $23.94 | 59,928 |
| 2016-06-13 | $103.01 | $103.32 | $102.59 | $102.69 | $24.02 | 51,784 |
| 2016-06-10 | $103.47 | $103.57 | $103.05 | $103.29 | $24.16 | 51,076 |
| 2016-06-09 | $104.15 | $104.35 | $103.95 | $104.28 | $24.39 | 94,456 |
| 2016-06-08 | $104.13 | $104.52 | $104.10 | $104.40 | $24.42 | 60,308 |
| 2016-06-07 | $104.14 | $104.41 | $104.07 | $104.10 | $24.35 | 82,804 |
| 2016-06-06 | $103.81 | $104.19 | $103.73 | $104.05 | $24.34 | 86,276 |
| 2016-06-03 | $103.76 | $103.80 | $103.08 | $103.69 | $24.26 | 45,684 |
| 2016-06-02 | $103.35 | $103.86 | $103.30 | $103.85 | $24.29 | 48,752 |
| 2016-06-01 | $103.09 | $103.61 | $103.09 | $103.51 | $24.21 | 556,720 |
| 2016-05-31 | $103.50 | $103.56 | $103.06 | $103.37 | $24.18 | 364,980 |
| 2016-05-27 | $103.06 | $103.39 | $103.06 | $103.38 | $24.18 | 57,668 |
| 2016-05-26 | $103.00 | $103.07 | $102.79 | $102.92 | $24.08 | 66,040 |
| 2016-05-25 | $102.61 | $103.04 | $102.55 | $102.83 | $24.06 | 90,600 |
| 2016-05-24 | $101.12 | $102.41 | $101.12 | $102.29 | $23.93 | 85,740 |
| 2016-05-23 | $101.16 | $101.19 | $100.78 | $100.79 | $23.58 | 46,168 |
| 2016-05-20 | $100.84 | $101.23 | $100.55 | $100.99 | $23.62 | 107,964 |
| 2016-05-19 | $100.40 | $100.50 | $99.68 | $100.29 | $23.46 | 124,720 |
| 2016-05-18 | $100.66 | $101.41 | $100.19 | $100.74 | $23.57 | 139,968 |
| 2016-05-17 | $101.92 | $102.01 | $100.63 | $100.87 | $23.60 | 99,260 |
| 2016-05-16 | $101.28 | $102.16 | $101.17 | $101.96 | $23.85 | 59,536 |
| 2016-05-13 | $101.48 | $101.74 | $100.84 | $100.90 | $23.60 | 90,116 |
| 2016-05-12 | $102.27 | $102.27 | $101.08 | $101.64 | $23.78 | 92,988 |
| 2016-05-11 | $102.70 | $102.79 | $101.77 | $101.80 | $23.81 | 103,020 |
| 2016-05-10 | $102.22 | $102.98 | $102.11 | $102.97 | $24.09 | 227,468 |
| 2016-05-09 | $101.50 | $102.02 | $101.50 | $101.77 | $23.81 | 97,880 |
| 2016-05-06 | $100.68 | $101.36 | $100.46 | $101.22 | $23.68 | 70,992 |
| 2016-05-05 | $101.47 | $101.47 | $100.81 | $100.95 | $23.61 | 43,148 |
| 2016-05-04 | $100.97 | $101.27 | $100.74 | $101.03 | $23.63 | 126,436 |
| 2016-05-03 | $101.76 | $101.86 | $101.16 | $101.53 | $23.75 | 134,816 |
| 2016-05-02 | $101.63 | $102.39 | $101.56 | $102.30 | $23.93 | 72,900 |
| 2016-04-29 | $101.81 | $101.81 | $100.76 | $101.42 | $23.72 | 65,928 |
| 2016-04-28 | $102.70 | $103.19 | $101.75 | $101.92 | $23.84 | 92,424 |
| 2016-04-27 | $102.63 | $103.10 | $102.26 | $102.81 | $24.05 | 96,376 |
| 2016-04-26 | $103.11 | $103.51 | $102.90 | $103.05 | $24.11 | 86,592 |
| 2016-04-25 | $102.97 | $103.10 | $102.65 | $103.10 | $24.12 | 80,688 |
| 2016-04-22 | $103.13 | $103.32 | $102.62 | $103.13 | $24.13 | 311,924 |
| 2016-04-21 | $104.12 | $104.12 | $103.37 | $103.53 | $24.22 | 61,356 |
| 2016-04-20 | $103.85 | $104.35 | $103.66 | $103.95 | $24.32 | 59,452 |
| 2016-04-19 | $104.18 | $104.20 | $103.60 | $103.95 | $24.32 | 52,300 |
| 2016-04-18 | $103.33 | $104.10 | $103.32 | $104.07 | $24.34 | 192,452 |
| 2016-04-15 | $103.52 | $103.61 | $103.30 | $103.52 | $24.22 | 95,176 |
| 2016-04-14 | $103.70 | $103.79 | $103.37 | $103.52 | $24.22 | 159,524 |
| 2016-04-13 | $103.12 | $103.58 | $103.04 | $103.54 | $24.22 | 195,320 |
| 2016-04-12 | $101.91 | $102.67 | $101.45 | $102.40 | $23.95 | 91,820 |
| 2016-04-11 | $102.57 | $102.82 | $101.68 | $101.70 | $23.79 | 89,748 |
| 2016-04-08 | $102.65 | $102.80 | $101.86 | $102.05 | $23.87 | 1,308,092 |
| 2016-04-07 | $102.88 | $102.88 | $101.64 | $102.00 | $23.86 | 137,964 |
| 2016-04-06 | $102.31 | $103.29 | $102.10 | $103.29 | $24.16 | 198,956 |
| 2016-04-05 | $102.26 | $102.51 | $102.00 | $102.19 | $23.90 | 182,168 |
| 2016-04-04 | $103.32 | $103.32 | $102.82 | $102.88 | $24.07 | 225,076 |
| 2016-04-01 | $101.88 | $103.29 | $101.65 | $103.16 | $24.13 | 133,572 |
| 2016-03-31 | $102.40 | $102.75 | $102.32 | $102.38 | $23.95 | 172,408 |
| 2016-03-30 | $102.68 | $102.88 | $102.30 | $102.50 | $23.98 | 158,448 |
| 2016-03-29 | $100.86 | $102.10 | $100.62 | $102.05 | $23.87 | 222,744 |
| 2016-03-28 | $101.12 | $101.12 | $100.67 | $100.84 | $23.59 | 401,184 |
| 2016-03-24 | $100.47 | $100.73 | $100.11 | $100.73 | $23.56 | 86,504 |
| 2016-03-23 | $101.38 | $101.38 | $100.71 | $100.77 | $23.57 | 125,608 |
| 2016-03-22 | $101.12 | $101.65 | $100.80 | $101.39 | $23.72 | 113,488 |
| 2016-03-21 | $101.03 | $101.41 | $100.88 | $101.28 | $23.69 | 59,824 |
| 2016-03-18 | $101.27 | $101.59 | $101.01 | $101.40 | $23.64 | 127,840 |
| 2016-03-17 | $100.28 | $101.20 | $100.26 | $101.03 | $23.55 | 85,624 |
| 2016-03-16 | $99.65 | $100.79 | $99.59 | $100.60 | $23.45 | 834,656 |
| 2016-03-15 | $99.70 | $99.96 | $99.50 | $99.88 | $23.29 | 134,460 |
| 2016-03-14 | $99.91 | $100.30 | $99.86 | $100.23 | $23.37 | 83,148 |
| 2016-03-11 | $99.37 | $100.02 | $99.23 | $100.02 | $23.32 | 67,344 |
| 2016-03-10 | $99.32 | $99.36 | $97.50 | $98.43 | $22.95 | 99,764 |
| 2016-03-09 | $98.52 | $98.55 | $98.10 | $98.52 | $22.97 | 97,788 |
| 2016-03-08 | $98.41 | $98.88 | $98.05 | $98.08 | $22.87 | 150,332 |
| 2016-03-07 | $98.94 | $99.27 | $98.41 | $98.81 | $23.04 | 122,924 |
| 2016-03-04 | $99.28 | $99.59 | $98.69 | $99.13 | $23.11 | 129,076 |
| 2016-03-03 | $98.64 | $98.99 | $98.36 | $98.96 | $23.07 | 71,480 |
| 2016-03-02 | $98.74 | $98.74 | $98.10 | $98.73 | $23.02 | 106,652 |
| 2016-03-01 | $97.29 | $98.65 | $96.77 | $98.50 | $22.96 | 181,400 |
| 2016-02-29 | $96.97 | $97.41 | $96.22 | $96.22 | $22.43 | 310,040 |
| 2016-02-26 | $97.67 | $97.67 | $96.85 | $96.99 | $22.61 | 71,616 |
| 2016-02-25 | $96.40 | $97.03 | $95.90 | $97.03 | $22.62 | 129,972 |
| 2016-02-24 | $94.53 | $96.09 | $94.00 | $95.96 | $22.37 | 148,996 |
| 2016-02-23 | $96.21 | $96.37 | $95.44 | $95.44 | $22.25 | 142,564 |
| 2016-02-22 | $96.07 | $96.54 | $96.06 | $96.38 | $22.47 | 42,480 |
| 2016-02-19 | $94.79 | $95.19 | $94.31 | $95.19 | $22.19 | 158,864 |
| 2016-02-18 | $95.84 | $95.84 | $94.88 | $94.98 | $22.14 | 87,092 |
| 2016-02-17 | $94.74 | $95.78 | $94.46 | $95.60 | $22.29 | 129,980 |
| 2016-02-16 | $93.09 | $93.83 | $92.74 | $93.81 | $21.87 | 236,600 |
| 2016-02-12 | $91.43 | $92.10 | $91.15 | $92.04 | $21.46 | 148,316 |
| 2016-02-11 | $90.08 | $91.10 | $89.64 | $90.57 | $21.11 | 152,512 |
| 2016-02-10 | $91.84 | $92.91 | $91.29 | $91.32 | $21.29 | 162,440 |
| 2016-02-09 | $90.26 | $91.85 | $90.01 | $91.14 | $21.25 | 81,944 |
| 2016-02-08 | $91.72 | $91.72 | $89.77 | $91.01 | $21.22 | 158,816 |
| 2016-02-05 | $94.75 | $94.75 | $92.43 | $92.57 | $21.58 | 51,140 |
| 2016-02-04 | $95.05 | $95.59 | $94.51 | $95.14 | $22.18 | 158,896 |
| 2016-02-03 | $95.50 | $95.50 | $93.38 | $94.94 | $22.13 | 111,052 |
| 2016-02-02 | $96.15 | $96.15 | $94.69 | $94.85 | $22.11 | 186,392 |
| 2016-02-01 | $95.84 | $96.82 | $95.70 | $96.61 | $22.52 | 57,508 |
| 2016-01-29 | $94.35 | $96.18 | $94.35 | $96.17 | $22.42 | 93,948 |
| 2016-01-28 | $94.64 | $94.64 | $93.16 | $94.13 | $21.94 | 50,472 |
| 2016-01-27 | $94.70 | $95.29 | $93.21 | $93.59 | $21.82 | 136,424 |
| 2016-01-26 | $94.63 | $95.35 | $94.18 | $95.18 | $22.19 | 289,764 |
| 2016-01-25 | $95.43 | $95.49 | $94.20 | $94.20 | $21.96 | 89,380 |
| 2016-01-22 | $95.00 | $95.66 | $94.70 | $95.66 | $22.30 | 162,960 |
| 2016-01-21 | $93.40 | $94.38 | $92.44 | $93.37 | $21.77 | 209,588 |
| 2016-01-20 | $92.08 | $93.87 | $90.30 | $93.05 | $21.69 | 236,440 |
| 2016-01-19 | $94.71 | $94.71 | $92.89 | $93.69 | $21.84 | 115,488 |
| 2016-01-15 | $93.08 | $93.95 | $92.47 | $93.49 | $21.80 | 422,924 |
| 2016-01-14 | $94.18 | $95.98 | $93.17 | $95.41 | $22.24 | 107,572 |
| 2016-01-13 | $97.00 | $97.15 | $93.87 | $94.01 | $21.92 | 147,620 |
| 2016-01-12 | $96.74 | $97.22 | $95.81 | $96.87 | $22.58 | 142,996 |
| 2016-01-11 | $96.37 | $96.37 | $94.75 | $96.04 | $22.39 | 119,644 |
| 2016-01-08 | $97.55 | $97.61 | $95.72 | $95.84 | $22.34 | 83,180 |
| 2016-01-07 | $97.87 | $98.54 | $96.72 | $96.78 | $22.56 | 130,696 |
| 2016-01-06 | $99.10 | $99.87 | $98.78 | $99.31 | $23.15 | 166,600 |
| 2016-01-05 | $100.67 | $100.76 | $99.90 | $100.45 | $23.42 | 117,952 |
| 2016-01-04 | $100.20 | $100.25 | $99.20 | $100.25 | $23.37 | 246,720 |
| 2015-12-31 | $102.88 | $103.06 | $102.00 | $102.00 | $23.78 | 132,860 |
| 2015-12-30 | $103.85 | $103.85 | $103.18 | $103.27 | $24.08 | 101,056 |
| 2015-12-29 | $103.33 | $103.94 | $103.30 | $103.82 | $24.20 | 79,048 |
| 2015-12-28 | $102.61 | $102.68 | $102.00 | $102.68 | $23.94 | 204,076 |
| 2015-12-24 | $103.00 | $103.00 | $102.61 | $102.81 | $23.97 | 26,200 |
| 2015-12-23 | $102.42 | $102.78 | $102.28 | $102.77 | $23.96 | 91,296 |
| 2015-12-22 | $101.41 | $102.01 | $101.08 | $101.81 | $23.74 | 134,856 |
| 2015-12-21 | $101.10 | $101.10 | $100.35 | $100.99 | $23.54 | 60,904 |
| 2015-12-18 | $101.99 | $102.12 | $100.67 | $100.67 | $23.37 | 172,808 |
| 2015-12-17 | $104.25 | $104.25 | $102.50 | $102.50 | $23.79 | 103,944 |
| 2015-12-16 | $103.04 | $104.08 | $102.31 | $104.02 | $24.14 | 111,332 |
| 2015-12-15 | $102.56 | $102.81 | $102.22 | $102.38 | $23.76 | 56,924 |
| 2015-12-14 | $101.44 | $101.69 | $100.11 | $101.69 | $23.60 | 93,524 |
| 2015-12-11 | $102.05 | $102.19 | $101.00 | $101.06 | $23.46 | 149,940 |
| 2015-12-10 | $103.01 | $103.73 | $102.71 | $103.14 | $23.94 | 84,100 |
| 2015-12-09 | $103.65 | $104.31 | $102.42 | $102.84 | $23.87 | 133,256 |
| 2015-12-08 | $103.56 | $104.23 | $103.21 | $104.01 | $24.14 | 54,680 |
| 2015-12-07 | $104.88 | $104.88 | $103.75 | $104.23 | $24.19 | 91,928 |
| 2015-12-04 | $102.88 | $104.89 | $102.88 | $104.80 | $24.33 | 102,500 |
| 2015-12-03 | $104.44 | $104.55 | $102.21 | $102.61 | $23.82 | 132,228 |
| 2015-12-02 | $105.01 | $105.21 | $104.12 | $104.23 | $24.19 | 242,740 |
| 2015-12-01 | $104.50 | $105.01 | $104.30 | $105.01 | $24.37 | 104,492 |
| 2015-11-30 | $104.87 | $104.87 | $104.01 | $104.01 | $24.14 | 57,604 |
| 2015-11-27 | $104.71 | $104.80 | $104.47 | $104.70 | $24.30 | 39,792 |
| 2015-11-25 | $104.62 | $104.73 | $104.51 | $104.60 | $24.28 | 93,276 |
| 2015-11-24 | $103.88 | $104.57 | $103.69 | $104.40 | $24.23 | 95,436 |
| 2015-11-23 | $104.53 | $104.92 | $104.22 | $104.42 | $24.24 | 91,652 |
| 2015-11-20 | $104.29 | $104.70 | $104.24 | $104.46 | $24.25 | 100,440 |
| 2015-11-19 | $103.83 | $104.15 | $103.75 | $103.81 | $24.10 | 56,652 |
| 2015-11-18 | $102.58 | $103.97 | $102.46 | $103.97 | $24.13 | 47,344 |
| 2015-11-17 | $102.26 | $102.78 | $101.90 | $102.11 | $23.70 | 387,832 |
| 2015-11-16 | $100.51 | $101.96 | $100.51 | $101.91 | $23.65 | 95,920 |
| 2015-11-13 | $101.90 | $101.90 | $100.65 | $100.65 | $23.36 | 57,976 |
| 2015-11-12 | $102.89 | $103.11 | $102.43 | $102.54 | $23.80 | 65,712 |
| 2015-11-11 | $103.97 | $104.05 | $103.40 | $103.40 | $24.00 | 22,564 |
| 2015-11-10 | $103.22 | $103.69 | $103.09 | $103.64 | $24.06 | 109,928 |
| 2015-11-09 | $104.21 | $104.21 | $103.07 | $103.75 | $24.08 | 70,916 |
| 2015-11-06 | $104.44 | $104.67 | $103.89 | $104.45 | $24.24 | 101,696 |
| 2015-11-05 | $104.86 | $105.03 | $104.19 | $104.69 | $24.30 | 49,640 |
| 2015-11-04 | $105.18 | $105.20 | $104.43 | $104.54 | $24.27 | 63,308 |
| 2015-11-03 | $104.69 | $105.21 | $104.37 | $105.00 | $24.37 | 40,420 |
| 2015-11-02 | $104.17 | $104.86 | $103.96 | $104.74 | $24.31 | 103,032 |
| 2015-10-30 | $104.28 | $104.37 | $103.69 | $103.69 | $24.07 | 85,500 |
| 2015-10-29 | $104.26 | $104.35 | $103.74 | $104.06 | $24.15 | 60,224 |
| 2015-10-28 | $103.36 | $104.00 | $102.67 | $104.00 | $24.14 | 44,828 |
| 2015-10-27 | $103.03 | $103.14 | $102.56 | $102.97 | $23.90 | 42,248 |
| 2015-10-26 | $102.95 | $103.20 | $102.71 | $103.11 | $23.93 | 201,544 |
| 2015-10-23 | $102.93 | $103.17 | $102.44 | $102.96 | $23.90 | 132,484 |
| 2015-10-22 | $100.76 | $101.64 | $100.76 | $101.58 | $23.58 | 49,828 |
| 2015-10-21 | $101.06 | $101.06 | $99.99 | $100.01 | $23.21 | 30,560 |
| 2015-10-20 | $100.82 | $100.89 | $100.43 | $100.55 | $23.34 | 30,752 |
| 2015-10-19 | $100.55 | $101.02 | $100.24 | $101.00 | $23.44 | 76,056 |
| 2015-10-16 | $100.42 | $100.47 | $99.99 | $100.47 | $23.32 | 54,816 |
| 2015-10-15 | $99.08 | $100.14 | $99.01 | $100.14 | $23.24 | 87,356 |
| 2015-10-14 | $99.29 | $99.65 | $98.60 | $98.60 | $22.89 | 42,916 |
| 2015-10-13 | $99.67 | $100.26 | $99.20 | $99.28 | $23.04 | 43,208 |
| 2015-10-12 | $99.89 | $100.12 | $99.63 | $100.01 | $23.21 | 53,872 |
| 2015-10-09 | $99.48 | $99.95 | $99.35 | $99.73 | $23.15 | 47,032 |
| 2015-10-08 | $98.46 | $99.42 | $98.03 | $99.33 | $23.06 | 143,316 |
| 2015-10-07 | $98.20 | $98.66 | $97.87 | $98.46 | $22.85 | 322,940 |
| 2015-10-06 | $98.77 | $98.77 | $97.46 | $97.85 | $22.71 | 88,676 |
| 2015-10-05 | $98.08 | $98.74 | $97.94 | $98.65 | $22.90 | 196,268 |
| 2015-10-02 | $94.57 | $97.07 | $94.30 | $97.06 | $22.53 | 158,580 |
| 2015-10-01 | $95.50 | $95.78 | $94.69 | $95.76 | $22.23 | 64,896 |
| 2015-09-30 | $94.71 | $95.41 | $94.28 | $95.41 | $22.15 | 25,828 |
| 2015-09-29 | $93.98 | $94.67 | $93.04 | $93.67 | $21.74 | 58,424 |
| 2015-09-28 | $96.20 | $96.20 | $93.64 | $93.83 | $21.78 | 91,900 |
| 2015-09-25 | $98.15 | $98.15 | $96.29 | $96.63 | $22.43 | 66,012 |
| 2015-09-24 | $97.08 | $97.17 | $95.95 | $97.08 | $22.53 | 98,288 |
| 2015-09-23 | $97.90 | $97.93 | $97.42 | $97.63 | $22.66 | 46,596 |
| 2015-09-22 | $97.84 | $97.94 | $97.00 | $97.67 | $22.67 | 130,728 |
| 2015-09-21 | $99.31 | $99.68 | $98.35 | $98.92 | $22.96 | 52,572 |
| 2015-09-18 | $99.00 | $99.70 | $98.89 | $98.94 | $22.88 | 45,100 |
| 2015-09-17 | $99.98 | $100.85 | $99.98 | $100.60 | $23.27 | 64,456 |
| 2015-09-16 | $99.86 | $100.32 | $99.49 | $100.32 | $23.20 | 104,092 |
| 2015-09-15 | $98.44 | $99.81 | $98.44 | $99.62 | $23.04 | 31,268 |
| 2015-09-14 | $99.04 | $99.04 | $98.12 | $98.38 | $22.75 | 48,660 |
| 2015-09-11 | $98.02 | $98.60 | $97.63 | $98.60 | $22.80 | 76,516 |
| 2015-09-10 | $97.49 | $98.70 | $97.49 | $98.11 | $22.69 | 30,848 |
| 2015-09-09 | $99.76 | $99.76 | $97.30 | $97.32 | $22.51 | 253,248 |
| 2015-09-08 | $97.88 | $98.71 | $97.57 | $98.71 | $22.83 | 48,700 |
| 2015-09-04 | $96.30 | $96.76 | $95.80 | $96.29 | $22.27 | 71,316 |
| 2015-09-03 | $98.05 | $98.69 | $97.42 | $97.49 | $22.55 | 466,448 |
| 2015-09-02 | $96.96 | $97.58 | $96.04 | $97.58 | $22.57 | 71,288 |
| 2015-09-01 | $96.05 | $97.09 | $95.28 | $95.54 | $22.10 | 135,120 |
| 2015-08-31 | $98.94 | $99.12 | $98.05 | $98.45 | $22.77 | 62,444 |
| 2015-08-28 | $98.97 | $99.50 | $98.87 | $99.24 | $22.95 | 62,812 |
| 2015-08-27 | $98.24 | $99.42 | $97.43 | $99.32 | $22.97 | 161,452 |
| 2015-08-26 | $95.69 | $97.16 | $93.97 | $97.09 | $22.46 | 139,252 |
| 2015-08-25 | $97.55 | $97.81 | $93.39 | $93.39 | $21.60 | 216,100 |
| 2015-08-24 | $97.00 | $100.79 | $89.24 | $94.08 | $21.76 | 474,120 |
| 2015-08-21 | $100.23 | $100.33 | $97.98 | $97.98 | $22.66 | 133,668 |
| 2015-08-20 | $102.71 | $103.14 | $101.32 | $101.42 | $23.46 | 98,892 |
| 2015-08-19 | $103.76 | $104.41 | $103.40 | $103.92 | $24.03 | 39,240 |
| 2015-08-18 | $104.50 | $104.60 | $104.36 | $104.36 | $24.14 | 14,816 |
| 2015-08-17 | $103.60 | $104.52 | $103.32 | $104.52 | $24.17 | 43,356 |
| 2015-08-14 | $103.43 | $103.84 | $103.27 | $103.78 | $24.00 | 33,604 |
| 2015-08-13 | $103.28 | $103.95 | $103.28 | $103.50 | $23.94 | 113,960 |
| 2015-08-12 | $102.58 | $103.41 | $101.73 | $103.41 | $23.92 | 95,456 |
| 2015-08-11 | $103.88 | $104.06 | $103.14 | $103.44 | $23.92 | 34,956 |
| 2015-08-10 | $104.05 | $104.43 | $104.05 | $104.37 | $24.14 | 30,656 |
| 2015-08-07 | $103.32 | $103.32 | $102.66 | $103.12 | $23.85 | 18,472 |
| 2015-08-06 | $105.00 | $105.00 | $103.07 | $103.37 | $23.91 | 53,852 |
| 2015-08-05 | $104.78 | $105.35 | $104.75 | $104.77 | $24.23 | 46,320 |
| 2015-08-04 | $104.59 | $104.65 | $104.14 | $104.35 | $24.13 | 42,832 |
| 2015-08-03 | $105.04 | $105.04 | $103.85 | $104.35 | $24.13 | 75,928 |
| 2015-07-31 | $105.07 | $105.12 | $104.54 | $104.67 | $24.21 | 132,924 |
| 2015-07-30 | $104.26 | $104.65 | $103.72 | $104.65 | $24.20 | 42,948 |
| 2015-07-29 | $104.29 | $104.57 | $103.88 | $104.50 | $24.17 | 80,148 |
| 2015-07-28 | $103.27 | $104.00 | $102.73 | $103.88 | $24.03 | 70,236 |
| 2015-07-27 | $103.15 | $103.15 | $102.48 | $102.65 | $23.74 | 54,476 |
| 2015-07-24 | $104.65 | $104.65 | $103.31 | $103.32 | $23.90 | 57,076 |
| 2015-07-23 | $105.17 | $105.22 | $104.28 | $104.33 | $24.13 | 48,312 |
| 2015-07-22 | $104.54 | $105.11 | $104.54 | $104.94 | $24.27 | 65,712 |
| 2015-07-21 | $105.92 | $105.92 | $105.23 | $105.47 | $24.39 | 173,908 |
| 2015-07-20 | $105.74 | $106.12 | $105.55 | $105.91 | $24.50 | 66,344 |
| 2015-07-17 | $105.29 | $105.51 | $105.08 | $105.50 | $24.40 | 26,852 |
| 2015-07-16 | $104.61 | $104.92 | $104.56 | $104.91 | $24.26 | 50,544 |
| 2015-07-15 | $104.15 | $104.35 | $103.89 | $103.99 | $24.05 | 69,976 |
| 2015-07-14 | $103.77 | $104.25 | $103.69 | $104.12 | $24.08 | 53,984 |
| 2015-07-13 | $103.11 | $103.65 | $103.11 | $103.65 | $23.97 | 38,972 |