Vanguard S&P 500 Growth ETF (VOOG) Exchange: NYSE ARCA
Data as of May 2, 2025
$339.33 ($4.57) 1.37%
Vanguard S&P 500 Growth ETF - Daily Information
Click for more stock information on Vanguard S&P 500 Growth ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $335.69 |
| Previous Close | $339.33 |
| High | $340.03 |
| Low | $334.55 |
| Adjusted Open | $335.69 |
| Previous Adjusted Close | $339.33 |
| Adjusted High | $340.03 |
| Adjusted Low | $334.55 |
About Vanguard S&P 500 Growth ETF (VOOG)
The Fund employs an indexing investment approach designed to track the performance of the S&P 500® Growth Index, which represents the growth companies, as determined by the index sponsor, of the S&P 500 Index. The Index measures the performance of large-capitalization growth companies in the United States. The Fund attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index. The Fund may become nondiversified, as defined under the Investment Company Act of 1940, solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Index.
Invest in Vanguard S&P 500 Growth ETF (VOOG)
Historical Stock Data for Vanguard S&P 500 Growth ETF (VOOG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $335.69 | $340.03 | $334.55 | $339.33 | $339.33 | 251,623 |
| 2025-04-24 | $327.03 | $334.82 | $326.47 | $334.76 | $334.76 | 247,236 |
| 2025-04-23 | $329.20 | $332.27 | $324.66 | $325.87 | $325.87 | 354,769 |
| 2025-04-22 | $313.78 | $320.00 | $312.87 | $318.56 | $318.56 | 218,354 |
| 2025-04-21 | $314.67 | $314.99 | $306.10 | $309.91 | $309.91 | 379,894 |
| 2025-04-17 | $321.51 | $321.66 | $316.99 | $318.87 | $318.87 | 220,961 |
| 2025-04-16 | $321.88 | $324.45 | $314.28 | $318.80 | $318.80 | 359,527 |
| 2025-04-15 | $328.63 | $331.24 | $327.24 | $327.81 | $327.81 | 188,919 |
| 2025-04-14 | $332.78 | $333.64 | $325.00 | $328.29 | $328.29 | 488,366 |
| 2025-04-11 | $319.14 | $326.98 | $317.29 | $326.06 | $326.06 | 392,013 |
| 2025-04-10 | $325.02 | $325.91 | $310.09 | $319.81 | $319.81 | 564,616 |
| 2025-04-09 | $298.50 | $334.72 | $298.00 | $332.94 | $332.94 | 1,186,474 |
| 2025-04-08 | $315.27 | $318.14 | $294.36 | $299.15 | $299.15 | 797,761 |
| 2025-04-07 | $289.50 | $315.36 | $286.00 | $303.02 | $303.02 | 1,151,023 |
| 2025-04-04 | $311.44 | $313.14 | $301.51 | $301.55 | $301.55 | 1,150,519 |
| 2025-04-03 | $324.92 | $327.73 | $321.00 | $321.43 | $321.43 | 609,304 |
| 2025-04-02 | $332.42 | $342.37 | $332.03 | $340.10 | $340.10 | 185,040 |
| 2025-04-01 | $333.19 | $338.12 | $331.35 | $336.97 | $336.97 | 325,838 |
| 2025-03-31 | $327.82 | $335.23 | $324.84 | $334.48 | $334.48 | 317,131 |
| 2025-03-28 | $340.64 | $341.68 | $332.90 | $333.68 | $333.68 | 281,818 |
| 2025-03-27 | $342.71 | $345.79 | $341.02 | $342.14 | $342.14 | 243,380 |
| 2025-03-26 | $351.09 | $351.18 | $343.22 | $344.43 | $344.43 | 183,970 |
| 2025-03-25 | $351.27 | $352.23 | $349.90 | $351.99 | $351.99 | 177,704 |
| 2025-03-24 | $347.89 | $351.54 | $347.68 | $350.91 | $350.37 | 216,963 |
| 2025-03-21 | $338.72 | $342.97 | $337.63 | $342.58 | $342.05 | 140,119 |
| 2025-03-20 | $339.96 | $345.51 | $339.58 | $341.73 | $341.20 | 193,470 |
| 2025-03-19 | $339.04 | $345.63 | $337.70 | $342.31 | $341.78 | 198,908 |
| 2025-03-18 | $340.92 | $341.09 | $335.65 | $337.10 | $336.58 | 267,313 |
| 2025-03-17 | $341.72 | $345.24 | $340.52 | $343.20 | $342.67 | 227,312 |
| 2025-03-14 | $337.39 | $342.50 | $337.00 | $341.98 | $341.45 | 282,913 |
| 2025-03-13 | $339.41 | $339.64 | $332.33 | $333.37 | $332.85 | 278,261 |
| 2025-03-12 | $341.14 | $342.45 | $335.62 | $339.49 | $338.96 | 276,778 |
| 2025-03-11 | $334.30 | $339.57 | $331.38 | $334.21 | $333.69 | 422,856 |
| 2025-03-10 | $341.63 | $342.10 | $331.63 | $335.11 | $334.59 | 615,281 |
| 2025-03-07 | $345.99 | $349.47 | $339.63 | $348.32 | $347.78 | 421,364 |
| 2025-03-06 | $351.15 | $354.41 | $345.54 | $346.97 | $346.43 | 456,037 |
| 2025-03-05 | $353.21 | $358.45 | $350.15 | $357.25 | $356.70 | 359,763 |
| 2025-03-04 | $351.79 | $358.44 | $346.31 | $352.34 | $351.79 | 556,383 |
| 2025-03-03 | $366.05 | $367.00 | $353.00 | $355.75 | $355.20 | 514,107 |
| 2025-02-28 | $357.69 | $365.07 | $355.73 | $364.77 | $364.20 | 492,393 |
| 2025-02-27 | $370.68 | $371.00 | $358.16 | $358.40 | $357.84 | 301,645 |
| 2025-02-26 | $367.93 | $371.69 | $365.82 | $368.00 | $367.43 | 206,587 |
| 2025-02-25 | $368.73 | $368.73 | $361.54 | $365.52 | $364.95 | 338,052 |
| 2025-02-24 | $374.88 | $375.66 | $368.65 | $369.27 | $368.70 | 324,339 |
| 2025-02-21 | $382.35 | $382.35 | $372.71 | $373.16 | $372.58 | 300,671 |
| 2025-02-20 | $384.16 | $384.16 | $379.24 | $382.15 | $381.56 | 206,861 |
| 2025-02-19 | $383.90 | $385.35 | $382.29 | $384.99 | $384.39 | 173,146 |
| 2025-02-18 | $385.97 | $386.39 | $382.57 | $384.69 | $384.09 | 244,159 |
| 2025-02-14 | $383.81 | $384.93 | $383.23 | $384.61 | $384.01 | 205,359 |
| 2025-02-13 | $379.64 | $383.90 | $378.81 | $383.90 | $383.30 | 250,166 |
| 2025-02-12 | $375.53 | $379.75 | $374.83 | $378.96 | $378.37 | 228,697 |
| 2025-02-11 | $379.13 | $380.66 | $377.91 | $379.87 | $379.28 | 175,646 |
| 2025-02-10 | $379.61 | $381.81 | $379.58 | $381.20 | $380.61 | 213,857 |
| 2025-02-07 | $381.90 | $383.16 | $377.01 | $377.75 | $377.16 | 295,782 |
| 2025-02-06 | $379.60 | $381.29 | $378.41 | $381.29 | $380.70 | 238,495 |
| 2025-02-05 | $375.59 | $378.25 | $374.64 | $378.25 | $377.66 | 234,748 |
| 2025-02-04 | $373.88 | $376.90 | $373.49 | $376.72 | $376.13 | 268,835 |
| 2025-02-03 | $368.19 | $374.45 | $367.03 | $372.61 | $372.03 | 511,953 |
| 2025-01-31 | $379.69 | $382.43 | $375.24 | $375.60 | $375.02 | 372,501 |
| 2025-01-30 | $376.19 | $378.50 | $373.32 | $377.40 | $376.81 | 263,989 |
| 2025-01-29 | $375.90 | $375.94 | $371.52 | $374.34 | $373.76 | 226,090 |
| 2025-01-28 | $371.28 | $377.27 | $368.17 | $376.88 | $376.29 | 348,041 |
| 2025-01-27 | $368.55 | $372.33 | $366.68 | $369.38 | $368.81 | 761,124 |
| 2025-01-24 | $385.42 | $386.44 | $382.23 | $383.36 | $382.76 | 245,111 |
| 2025-01-23 | $382.00 | $384.72 | $381.12 | $384.72 | $384.12 | 285,175 |
| 2025-01-22 | $381.97 | $384.07 | $381.86 | $382.92 | $382.33 | 377,565 |
| 2025-01-21 | $377.01 | $378.51 | $374.25 | $378.25 | $377.66 | 447,091 |
| 2025-01-17 | $374.85 | $376.01 | $372.64 | $374.47 | $373.89 | 273,597 |
| 2025-01-16 | $373.11 | $373.14 | $369.52 | $369.61 | $369.04 | 248,921 |
| 2025-01-15 | $368.10 | $371.78 | $366.81 | $371.02 | $370.44 | 288,167 |
| 2025-01-14 | $365.93 | $366.28 | $360.44 | $362.54 | $361.98 | 235,981 |
| 2025-01-13 | $359.65 | $363.47 | $358.84 | $363.24 | $362.68 | 366,498 |
| 2025-01-10 | $367.57 | $367.57 | $362.14 | $364.57 | $364.57 | 421,558 |
| 2025-01-08 | $369.95 | $371.12 | $366.70 | $369.94 | $369.94 | 292,944 |
| 2025-01-07 | $377.80 | $377.98 | $368.00 | $369.36 | $369.36 | 360,514 |
| 2025-01-06 | $376.29 | $378.74 | $374.78 | $376.24 | $376.24 | 441,274 |
| 2025-01-03 | $368.42 | $372.91 | $368.00 | $372.91 | $372.91 | 317,077 |
| 2025-01-02 | $368.23 | $370.18 | $362.77 | $366.19 | $366.19 | 399,891 |
| 2024-12-31 | $370.52 | $370.77 | $365.53 | $366.06 | $366.06 | 273,832 |
| 2024-12-30 | $368.28 | $372.17 | $366.69 | $369.25 | $369.25 | 248,456 |
| 2024-12-27 | $376.81 | $376.81 | $370.36 | $373.74 | $373.74 | 322,282 |
| 2024-12-26 | $378.54 | $380.14 | $376.79 | $379.16 | $379.16 | 247,987 |
| 2024-12-24 | $376.12 | $379.67 | $375.50 | $379.67 | $379.67 | 208,262 |
| 2024-12-23 | $371.72 | $375.00 | $368.58 | $375.00 | $375.00 | 290,523 |
| 2024-12-20 | $364.76 | $374.66 | $363.40 | $371.24 | $370.71 | 354,228 |
| 2024-12-19 | $370.93 | $371.27 | $366.82 | $366.93 | $366.41 | 356,919 |
| 2024-12-18 | $379.40 | $380.81 | $366.00 | $366.82 | $366.30 | 423,468 |
| 2024-12-17 | $378.85 | $379.86 | $377.26 | $379.07 | $378.53 | 215,346 |
| 2024-12-16 | $377.99 | $380.95 | $377.45 | $380.50 | $379.96 | 341,901 |
| 2024-12-13 | $377.82 | $379.06 | $374.53 | $376.44 | $375.91 | 189,919 |
| 2024-12-12 | $377.11 | $377.60 | $375.67 | $375.67 | $375.14 | 215,747 |
| 2024-12-11 | $374.64 | $378.55 | $374.64 | $378.18 | $378.18 | 259,578 |
| 2024-12-10 | $373.69 | $375.60 | $371.30 | $372.07 | $372.07 | 242,180 |
| 2024-12-09 | $374.40 | $374.84 | $371.79 | $372.96 | $372.96 | 231,122 |
| 2024-12-06 | $373.52 | $375.47 | $373.39 | $375.14 | $375.14 | 194,771 |
| 2024-12-05 | $373.69 | $374.18 | $372.55 | $372.92 | $372.92 | 164,952 |
| 2024-12-04 | $370.80 | $373.40 | $370.44 | $373.34 | $373.34 | 222,471 |
| 2024-12-03 | $366.22 | $368.54 | $365.90 | $368.48 | $368.48 | 163,075 |
| 2024-12-02 | $364.47 | $367.21 | $364.47 | $366.76 | $366.76 | 206,666 |
| 2024-11-29 | $361.02 | $364.15 | $360.70 | $363.80 | $363.80 | 112,830 |
| 2024-11-27 | $362.14 | $362.14 | $358.60 | $360.54 | $360.54 | 128,730 |
| 2024-11-26 | $361.08 | $363.29 | $361.08 | $363.05 | $363.05 | 182,361 |
| 2024-11-25 | $361.74 | $362.62 | $358.00 | $359.53 | $359.53 | 244,021 |
| 2024-11-22 | $359.00 | $360.00 | $358.00 | $359.01 | $359.01 | 164,318 |
| 2024-11-21 | $361.05 | $361.60 | $354.80 | $359.28 | $359.28 | 256,980 |
| 2024-11-20 | $359.43 | $359.45 | $354.66 | $359.13 | $359.13 | 241,182 |
| 2024-11-19 | $354.04 | $359.65 | $353.95 | $359.60 | $359.60 | 168,603 |
| 2024-11-18 | $355.03 | $357.24 | $353.76 | $355.95 | $355.95 | 171,320 |
| 2024-11-15 | $358.74 | $358.75 | $353.01 | $354.63 | $354.63 | 282,940 |
| 2024-11-14 | $364.41 | $364.61 | $361.25 | $361.99 | $361.99 | 160,783 |
| 2024-11-13 | $364.58 | $366.20 | $362.90 | $364.62 | $364.62 | 197,699 |
| 2024-11-12 | $364.51 | $365.23 | $362.37 | $364.58 | $364.58 | 215,097 |
| 2024-11-11 | $365.62 | $365.71 | $362.50 | $364.25 | $364.25 | 253,288 |
| 2024-11-08 | $363.63 | $365.57 | $363.61 | $364.92 | $364.92 | 278,860 |
| 2024-11-07 | $360.04 | $364.08 | $360.00 | $363.61 | $363.61 | 303,790 |
| 2024-11-06 | $355.44 | $358.56 | $354.16 | $358.05 | $358.05 | 350,121 |
| 2024-11-05 | $345.23 | $349.45 | $345.23 | $349.26 | $349.26 | 153,947 |
| 2024-11-04 | $345.11 | $346.42 | $343.42 | $344.36 | $344.36 | 191,611 |
| 2024-11-01 | $344.45 | $348.05 | $344.45 | $345.50 | $345.50 | 170,181 |
| 2024-10-31 | $349.44 | $349.44 | $342.82 | $342.82 | $342.82 | 277,660 |
| 2024-10-30 | $354.83 | $355.83 | $352.65 | $353.54 | $353.54 | 135,821 |
| 2024-10-29 | $352.31 | $355.84 | $351.29 | $355.10 | $355.10 | 194,513 |
| 2024-10-28 | $354.51 | $354.61 | $352.10 | $352.22 | $352.22 | 138,417 |
| 2024-10-25 | $351.78 | $354.80 | $351.00 | $351.79 | $351.79 | 161,503 |
| 2024-10-24 | $349.92 | $350.41 | $348.06 | $350.33 | $350.33 | 116,511 |
| 2024-10-23 | $352.02 | $352.12 | $345.59 | $348.02 | $348.02 | 190,383 |
| 2024-10-22 | $351.31 | $354.28 | $350.64 | $353.43 | $353.43 | 164,741 |
| 2024-10-21 | $351.05 | $353.32 | $350.15 | $353.32 | $353.32 | 195,569 |
| 2024-10-18 | $351.69 | $352.48 | $351.08 | $351.81 | $351.81 | 123,290 |
| 2024-10-17 | $352.75 | $352.86 | $349.73 | $349.88 | $349.88 | 119,195 |
| 2024-10-16 | $348.75 | $349.60 | $346.40 | $349.41 | $349.41 | 115,789 |
| 2024-10-15 | $353.01 | $353.47 | $347.50 | $348.88 | $348.88 | 207,128 |
| 2024-10-14 | $351.11 | $353.52 | $351.07 | $352.61 | $352.61 | 181,761 |
| 2024-10-11 | $348.04 | $350.11 | $347.50 | $349.53 | $349.53 | 141,176 |
| 2024-10-10 | $347.53 | $349.78 | $346.93 | $348.82 | $348.82 | 117,334 |
| 2024-10-09 | $346.85 | $349.21 | $346.00 | $348.97 | $348.97 | 137,096 |
| 2024-10-08 | $343.36 | $346.92 | $343.36 | $346.87 | $346.87 | 168,740 |
| 2024-10-07 | $343.75 | $344.60 | $340.92 | $341.63 | $341.63 | 151,141 |
| 2024-10-04 | $344.67 | $345.07 | $341.53 | $344.86 | $344.86 | 143,335 |
| 2024-10-03 | $340.10 | $342.90 | $339.54 | $341.30 | $341.30 | 156,680 |
| 2024-10-02 | $339.98 | $341.89 | $337.84 | $341.05 | $341.05 | 107,704 |
| 2024-10-01 | $345.00 | $345.00 | $338.30 | $340.59 | $340.59 | 217,029 |
| 2024-09-30 | $342.64 | $345.51 | $341.51 | $345.29 | $345.29 | 132,172 |
| 2024-09-27 | $346.06 | $346.06 | $342.90 | $343.73 | $343.73 | 123,887 |
| 2024-09-26 | $348.64 | $348.64 | $343.89 | $346.08 | $345.56 | 176,440 |
| 2024-09-25 | $344.49 | $346.10 | $344.12 | $344.91 | $344.39 | 125,491 |
| 2024-09-24 | $343.92 | $344.79 | $340.68 | $344.79 | $344.27 | 131,174 |
| 2024-09-23 | $342.86 | $343.44 | $342.00 | $342.83 | $342.31 | 112,798 |
| 2024-09-20 | $342.73 | $343.52 | $340.30 | $342.34 | $341.82 | 139,364 |
| 2024-09-19 | $341.86 | $344.32 | $340.75 | $343.21 | $342.69 | 232,351 |
| 2024-09-18 | $336.90 | $339.48 | $334.46 | $334.90 | $334.39 | 288,396 |
| 2024-09-17 | $337.77 | $338.31 | $334.38 | $336.01 | $335.50 | 144,882 |
| 2024-09-16 | $335.18 | $335.79 | $333.56 | $335.79 | $335.28 | 129,193 |
| 2024-09-13 | $335.54 | $337.53 | $335.00 | $336.71 | $336.20 | 160,116 |
| 2024-09-12 | $331.90 | $335.54 | $330.74 | $335.43 | $334.92 | 152,640 |
| 2024-09-11 | $325.56 | $331.91 | $320.21 | $331.36 | $330.86 | 149,992 |
| 2024-09-10 | $323.13 | $324.87 | $320.68 | $324.60 | $324.11 | 132,254 |
| 2024-09-09 | $321.12 | $322.25 | $318.73 | $321.83 | $321.34 | 139,226 |
| 2024-09-06 | $325.49 | $326.35 | $317.31 | $318.03 | $317.55 | 214,115 |
| 2024-09-05 | $324.24 | $328.55 | $323.81 | $325.27 | $324.78 | 173,012 |
| 2024-09-04 | $324.03 | $327.46 | $323.13 | $325.09 | $324.60 | 187,509 |
| 2024-09-03 | $334.13 | $334.20 | $324.21 | $326.11 | $325.62 | 301,584 |
| 2024-08-30 | $335.05 | $336.44 | $332.07 | $336.11 | $335.60 | 134,478 |
| 2024-08-29 | $334.98 | $337.78 | $332.15 | $333.11 | $332.61 | 225,411 |
| 2024-08-28 | $337.10 | $337.14 | $331.44 | $333.61 | $333.11 | 237,583 |
| 2024-08-27 | $334.95 | $337.68 | $333.80 | $337.17 | $336.66 | 162,158 |
| 2024-08-26 | $338.48 | $339.40 | $334.61 | $336.15 | $336.15 | 165,120 |
| 2024-08-23 | $336.86 | $339.71 | $334.97 | $338.10 | $338.10 | 142,001 |
| 2024-08-22 | $341.06 | $341.30 | $333.77 | $334.57 | $334.57 | 165,489 |
| 2024-08-21 | $338.14 | $340.52 | $337.07 | $339.33 | $339.33 | 125,083 |
| 2024-08-20 | $338.37 | $339.78 | $336.90 | $338.05 | $338.05 | 114,744 |
| 2024-08-19 | $334.25 | $338.19 | $333.08 | $338.19 | $338.19 | 159,698 |
| 2024-08-16 | $332.54 | $335.00 | $332.17 | $334.19 | $334.19 | 135,960 |
| 2024-08-15 | $330.59 | $333.80 | $330.00 | $333.68 | $333.68 | 162,532 |
| 2024-08-14 | $326.60 | $327.87 | $323.93 | $326.95 | $326.95 | 136,970 |
| 2024-08-13 | $321.25 | $326.13 | $321.25 | $326.08 | $326.08 | 205,101 |
| 2024-08-12 | $318.46 | $320.52 | $316.99 | $318.97 | $318.97 | 140,841 |
| 2024-08-09 | $314.66 | $318.24 | $314.31 | $317.51 | $317.51 | 108,713 |
| 2024-08-08 | $311.42 | $315.78 | $308.36 | $315.30 | $315.30 | 165,687 |
| 2024-08-07 | $313.39 | $315.52 | $305.69 | $306.41 | $306.41 | 221,530 |
| 2024-08-06 | $307.44 | $314.00 | $304.90 | $308.91 | $308.91 | 276,492 |
| 2024-08-05 | $296.58 | $310.35 | $295.84 | $305.34 | $305.34 | 549,213 |
| 2024-08-02 | $316.53 | $318.89 | $312.31 | $316.00 | $316.00 | 279,337 |
| 2024-08-01 | $330.80 | $333.33 | $320.35 | $322.73 | $322.73 | 214,358 |
| 2024-07-31 | $327.31 | $330.49 | $326.13 | $329.26 | $329.26 | 144,227 |
| 2024-07-30 | $325.57 | $326.10 | $317.78 | $320.05 | $320.05 | 132,856 |
| 2024-07-29 | $326.10 | $327.49 | $323.60 | $325.06 | $325.06 | 131,649 |
| 2024-07-26 | $323.86 | $326.32 | $322.45 | $324.37 | $324.37 | 116,104 |
| 2024-07-25 | $324.47 | $327.88 | $318.16 | $321.01 | $321.01 | 220,104 |
| 2024-07-24 | $332.14 | $332.36 | $323.79 | $324.91 | $324.91 | 217,692 |
| 2024-07-23 | $337.50 | $339.92 | $337.00 | $337.30 | $337.30 | 110,859 |
| 2024-07-22 | $335.90 | $338.03 | $334.40 | $337.27 | $337.27 | 164,876 |
| 2024-07-19 | $333.98 | $336.09 | $331.40 | $332.11 | $332.11 | 116,831 |
| 2024-07-18 | $339.22 | $339.22 | $332.00 | $334.29 | $334.29 | 219,918 |
| 2024-07-17 | $340.33 | $340.67 | $336.38 | $336.38 | $336.38 | 341,260 |
| 2024-07-16 | $347.48 | $347.92 | $344.33 | $346.27 | $346.27 | 188,242 |
| 2024-07-15 | $347.21 | $349.43 | $344.75 | $346.37 | $346.37 | 246,187 |
| 2024-07-12 | $343.23 | $348.05 | $343.00 | $345.00 | $345.00 | 189,155 |
| 2024-07-11 | $350.10 | $350.25 | $342.22 | $343.02 | $343.02 | 272,441 |
| 2024-07-10 | $347.79 | $350.50 | $346.91 | $350.41 | $350.41 | 173,052 |
| 2024-07-09 | $347.16 | $348.09 | $345.56 | $346.54 | $346.54 | 164,570 |
| 2024-07-08 | $345.86 | $346.26 | $344.98 | $346.05 | $346.05 | 257,176 |
| 2024-07-05 | $342.27 | $345.68 | $342.27 | $345.51 | $345.51 | 222,276 |
| 2024-07-03 | $338.67 | $342.12 | $338.67 | $341.89 | $341.89 | 133,508 |
| 2024-07-02 | $334.53 | $339.19 | $334.53 | $339.19 | $339.19 | 173,391 |
| 2024-07-01 | $334.58 | $336.54 | $332.23 | $336.07 | $336.07 | 150,504 |
| 2024-06-28 | $336.93 | $339.26 | $333.45 | $333.45 | $333.45 | 135,326 |
| 2024-06-27 | $335.95 | $337.50 | $335.23 | $336.80 | $336.36 | 106,846 |
| 2024-06-26 | $333.72 | $336.03 | $333.60 | $336.03 | $335.59 | 107,677 |
| 2024-06-25 | $331.40 | $334.56 | $330.79 | $334.56 | $334.13 | 114,644 |
| 2024-06-24 | $332.98 | $334.09 | $329.79 | $329.91 | $329.48 | 136,937 |
| 2024-06-21 | $333.95 | $335.31 | $332.42 | $333.56 | $333.13 | 135,415 |
| 2024-06-20 | $338.22 | $338.64 | $333.00 | $334.54 | $334.11 | 248,522 |
| 2024-06-18 | $336.35 | $337.01 | $335.37 | $337.00 | $336.56 | 214,891 |
| 2024-06-17 | $333.04 | $337.71 | $332.18 | $336.16 | $335.72 | 174,119 |
| 2024-06-14 | $331.38 | $332.86 | $330.71 | $332.83 | $332.40 | 135,471 |
| 2024-06-13 | $332.39 | $332.86 | $329.80 | $331.79 | $331.36 | 158,544 |
| 2024-06-12 | $328.41 | $332.08 | $328.17 | $330.48 | $330.05 | 197,142 |
| 2024-06-11 | $321.85 | $325.29 | $320.71 | $325.29 | $324.87 | 133,387 |
| 2024-06-10 | $320.53 | $322.32 | $319.70 | $322.32 | $321.90 | 145,228 |
| 2024-06-07 | $320.63 | $322.64 | $319.88 | $320.53 | $320.11 | 105,894 |
| 2024-06-06 | $321.82 | $322.38 | $319.85 | $320.99 | $320.57 | 128,374 |
| 2024-06-05 | $317.22 | $321.10 | $316.79 | $321.10 | $320.68 | 116,760 |
| 2024-06-04 | $313.94 | $315.39 | $312.62 | $315.11 | $314.70 | 109,189 |
| 2024-06-03 | $314.55 | $314.79 | $310.50 | $314.14 | $313.73 | 173,104 |
| 2024-05-31 | $312.63 | $312.74 | $306.55 | $312.66 | $312.25 | 125,593 |
| 2024-05-30 | $315.00 | $315.08 | $310.76 | $311.97 | $311.57 | 127,436 |
| 2024-05-29 | $315.43 | $317.69 | $315.43 | $316.79 | $316.38 | 108,014 |
| 2024-05-28 | $317.21 | $318.10 | $315.94 | $318.06 | $317.65 | 140,535 |
| 2024-05-24 | $314.00 | $316.38 | $313.25 | $315.94 | $315.53 | 120,117 |
| 2024-05-23 | $317.00 | $317.26 | $311.83 | $313.36 | $312.95 | 122,568 |
| 2024-05-22 | $314.46 | $314.82 | $311.84 | $313.36 | $312.95 | 106,082 |
| 2024-05-21 | $312.39 | $314.54 | $312.19 | $314.54 | $314.13 | 90,846 |
| 2024-05-20 | $311.44 | $313.82 | $311.44 | $313.53 | $313.12 | 116,444 |
| 2024-05-17 | $311.90 | $311.90 | $310.00 | $311.34 | $310.94 | 82,961 |
| 2024-05-16 | $312.69 | $313.55 | $311.12 | $311.32 | $310.92 | 121,007 |
| 2024-05-15 | $309.00 | $312.79 | $308.73 | $312.79 | $312.38 | 134,169 |
| 2024-05-14 | $305.18 | $308.02 | $305.00 | $307.66 | $307.26 | 97,285 |
| 2024-05-13 | $306.53 | $306.53 | $304.60 | $305.78 | $305.38 | 92,616 |
| 2024-05-10 | $306.37 | $307.28 | $304.64 | $305.54 | $305.14 | 91,643 |
| 2024-05-09 | $304.70 | $305.60 | $303.66 | $305.48 | $305.08 | 79,470 |
| 2024-05-08 | $303.44 | $305.19 | $303.30 | $304.65 | $304.26 | 83,836 |
| 2024-05-07 | $305.34 | $306.00 | $304.25 | $304.92 | $304.52 | 116,683 |
| 2024-05-06 | $301.82 | $304.86 | $301.41 | $304.86 | $304.47 | 142,686 |
| 2024-05-03 | $300.04 | $301.40 | $298.91 | $300.62 | $300.23 | 164,300 |
| 2024-05-02 | $294.26 | $295.66 | $291.29 | $295.21 | $294.83 | 94,523 |
| 2024-05-01 | $292.95 | $297.08 | $290.95 | $291.37 | $290.99 | 117,511 |
| 2024-04-30 | $297.83 | $298.92 | $293.02 | $293.02 | $292.64 | 97,597 |
| 2024-04-29 | $299.28 | $299.34 | $296.70 | $298.60 | $298.21 | 115,136 |
| 2024-04-26 | $296.64 | $298.88 | $295.44 | $297.56 | $297.17 | 116,564 |
| 2024-04-25 | $287.34 | $292.52 | $286.49 | $292.51 | $292.13 | 121,908 |
| 2024-04-24 | $295.80 | $296.14 | $292.11 | $293.65 | $293.27 | 128,020 |
| 2024-04-23 | $290.70 | $293.92 | $290.20 | $293.54 | $293.16 | 129,399 |
| 2024-04-22 | $288.18 | $290.67 | $285.75 | $288.79 | $288.42 | 124,984 |
| 2024-04-19 | $291.75 | $292.13 | $285.24 | $286.24 | $285.87 | 218,588 |
| 2024-04-18 | $294.73 | $295.96 | $292.26 | $293.20 | $292.82 | 112,788 |
| 2024-04-17 | $298.85 | $298.99 | $293.65 | $294.29 | $293.91 | 129,858 |
| 2024-04-16 | $297.11 | $298.57 | $296.28 | $297.08 | $296.70 | 136,738 |
| 2024-04-15 | $304.80 | $304.88 | $296.84 | $297.11 | $296.73 | 179,172 |
| 2024-04-12 | $304.17 | $305.12 | $301.39 | $302.43 | $302.43 | 142,451 |
| 2024-04-11 | $303.07 | $307.26 | $301.91 | $306.75 | $306.75 | 96,828 |
| 2024-04-10 | $300.46 | $302.63 | $300.32 | $302.13 | $302.13 | 126,243 |
| 2024-04-09 | $305.22 | $305.28 | $300.52 | $303.95 | $303.95 | 311,192 |
| 2024-04-08 | $304.73 | $305.12 | $303.24 | $304.16 | $304.16 | 86,423 |
| 2024-04-05 | $301.04 | $305.31 | $300.79 | $304.11 | $304.11 | 104,540 |
| 2024-04-04 | $306.47 | $307.28 | $299.50 | $299.60 | $299.60 | 137,578 |
| 2024-04-03 | $301.92 | $305.23 | $301.92 | $303.96 | $303.96 | 116,200 |
| 2024-04-02 | $301.96 | $303.11 | $300.70 | $303.11 | $303.11 | 124,671 |
| 2024-04-01 | $305.28 | $306.76 | $303.87 | $305.13 | $305.13 | 128,380 |
| 2024-03-28 | $304.97 | $305.59 | $304.26 | $304.71 | $304.71 | 111,219 |
| 2024-03-27 | $306.29 | $306.29 | $303.36 | $305.41 | $305.41 | 115,636 |
| 2024-03-26 | $307.04 | $307.18 | $304.38 | $304.68 | $304.68 | 121,832 |
| 2024-03-25 | $305.56 | $306.78 | $304.70 | $305.83 | $305.83 | 103,951 |
| 2024-03-22 | $306.23 | $307.77 | $305.75 | $306.83 | $306.83 | 106,007 |
| 2024-03-21 | $308.84 | $308.84 | $306.53 | $306.70 | $306.40 | 133,716 |
| 2024-03-20 | $303.47 | $306.31 | $302.32 | $306.19 | $305.89 | 161,902 |
| 2024-03-19 | $300.16 | $303.04 | $298.55 | $302.84 | $302.54 | 139,607 |
| 2024-03-18 | $301.98 | $303.61 | $300.86 | $301.12 | $300.82 | 105,880 |
| 2024-03-15 | $298.94 | $299.89 | $297.30 | $298.19 | $297.90 | 188,194 |
| 2024-03-14 | $302.64 | $303.08 | $299.96 | $301.66 | $301.36 | 167,941 |
| 2024-03-13 | $302.46 | $302.68 | $300.46 | $301.26 | $300.96 | 229,387 |
| 2024-03-12 | $299.11 | $302.92 | $297.17 | $302.60 | $302.30 | 167,335 |
| 2024-03-11 | $297.56 | $297.95 | $295.95 | $297.06 | $296.77 | 129,415 |
| 2024-03-08 | $302.88 | $305.19 | $298.19 | $298.74 | $298.74 | 157,860 |
| 2024-03-07 | $299.77 | $302.79 | $298.69 | $301.95 | $301.95 | 122,273 |
| 2024-03-06 | $298.67 | $299.24 | $296.48 | $297.69 | $297.69 | 137,392 |
| 2024-03-05 | $299.16 | $299.16 | $294.62 | $296.28 | $296.28 | 189,933 |
| 2024-03-04 | $301.88 | $302.69 | $301.10 | $301.20 | $301.20 | 152,938 |
| 2024-03-01 | $299.16 | $302.63 | $299.00 | $302.39 | $302.39 | 123,564 |
| 2024-02-29 | $297.56 | $299.35 | $295.93 | $298.36 | $298.36 | 135,596 |
| 2024-02-28 | $296.19 | $296.86 | $295.45 | $296.45 | $296.45 | 83,571 |
| 2024-02-27 | $297.43 | $297.48 | $295.56 | $297.32 | $297.32 | 88,346 |
| 2024-02-26 | $298.23 | $298.84 | $296.80 | $296.80 | $296.80 | 128,804 |
| 2024-02-23 | $299.54 | $300.37 | $296.79 | $297.71 | $297.71 | 157,372 |
| 2024-02-22 | $295.00 | $298.56 | $294.82 | $298.18 | $298.18 | 143,075 |
| 2024-02-21 | $287.70 | $288.80 | $286.31 | $288.80 | $288.80 | 90,130 |
| 2024-02-20 | $290.84 | $291.09 | $287.01 | $289.18 | $289.18 | 157,674 |
| 2024-02-16 | $294.80 | $294.80 | $291.94 | $292.24 | $292.24 | 114,422 |
| 2024-02-15 | $293.52 | $294.26 | $292.00 | $294.26 | $294.26 | 159,074 |
| 2024-02-14 | $292.51 | $294.10 | $290.88 | $293.85 | $293.85 | 148,973 |
| 2024-02-13 | $289.13 | $292.08 | $288.44 | $290.31 | $290.31 | 198,988 |
| 2024-02-12 | $296.29 | $297.05 | $293.80 | $294.33 | $294.33 | 145,890 |
| 2024-02-09 | $294.11 | $296.51 | $293.75 | $296.32 | $296.32 | 144,614 |
| 2024-02-08 | $292.96 | $293.48 | $292.71 | $293.04 | $293.04 | 104,955 |
| 2024-02-07 | $290.37 | $292.88 | $290.35 | $292.82 | $292.82 | 114,255 |
| 2024-02-06 | $289.89 | $290.08 | $287.15 | $288.97 | $288.97 | 118,526 |
| 2024-02-05 | $289.35 | $289.87 | $286.97 | $289.13 | $289.13 | 120,700 |
| 2024-02-02 | $284.16 | $289.58 | $283.78 | $288.88 | $288.88 | 140,092 |
| 2024-02-01 | $280.19 | $282.93 | $280.00 | $282.91 | $282.91 | 123,333 |
| 2024-01-31 | $281.76 | $282.72 | $278.36 | $278.36 | $278.36 | 162,753 |
| 2024-01-30 | $285.87 | $286.19 | $284.15 | $284.69 | $284.69 | 118,575 |
| 2024-01-29 | $283.24 | $285.89 | $282.88 | $285.87 | $285.87 | 166,014 |
| 2024-01-26 | $282.93 | $284.10 | $282.48 | $282.71 | $282.71 | 87,350 |
| 2024-01-25 | $283.64 | $284.76 | $282.00 | $283.45 | $283.45 | 98,537 |
| 2024-01-24 | $283.41 | $285.38 | $282.59 | $282.82 | $282.82 | 184,586 |
| 2024-01-23 | $280.72 | $281.30 | $279.69 | $281.18 | $281.18 | 167,644 |
| 2024-01-22 | $281.02 | $281.83 | $279.82 | $280.28 | $280.28 | 236,502 |
| 2024-01-19 | $276.65 | $279.82 | $275.86 | $279.82 | $279.82 | 170,491 |
| 2024-01-18 | $273.49 | $275.50 | $272.64 | $275.33 | $275.33 | 108,788 |
| 2024-01-17 | $270.89 | $271.55 | $269.00 | $271.50 | $271.50 | 130,994 |
| 2024-01-16 | $272.23 | $273.88 | $271.45 | $272.86 | $272.86 | 113,609 |
| 2024-01-12 | $273.06 | $273.73 | $272.00 | $272.98 | $272.98 | 78,727 |
| 2024-01-11 | $273.14 | $274.00 | $269.54 | $272.58 | $272.58 | 81,502 |
| 2024-01-10 | $269.66 | $272.46 | $269.66 | $272.02 | $272.02 | 145,812 |
| 2024-01-09 | $267.11 | $269.72 | $266.73 | $269.36 | $269.36 | 80,648 |
| 2024-01-08 | $263.83 | $268.60 | $263.83 | $268.60 | $268.60 | 113,763 |
| 2024-01-05 | $262.98 | $264.75 | $262.10 | $263.02 | $263.02 | 123,546 |
| 2024-01-04 | $263.56 | $265.32 | $262.67 | $262.92 | $262.92 | 126,390 |
| 2024-01-03 | $264.84 | $265.72 | $263.93 | $264.32 | $264.32 | 120,238 |
| 2024-01-02 | $268.23 | $268.66 | $264.85 | $266.55 | $266.55 | 158,832 |
| 2023-12-29 | $271.79 | $272.15 | $269.56 | $270.79 | $270.79 | 128,056 |
| 2023-12-28 | $272.38 | $272.74 | $271.58 | $271.78 | $271.78 | 121,295 |
| 2023-12-27 | $271.50 | $272.00 | $270.90 | $271.89 | $271.89 | 125,107 |
| 2023-12-26 | $270.90 | $271.86 | $270.83 | $271.47 | $271.47 | 142,919 |
| 2023-12-22 | $270.99 | $271.44 | $269.41 | $270.58 | $270.58 | 109,092 |
| 2023-12-21 | $269.89 | $270.65 | $268.25 | $270.50 | $270.50 | 76,927 |
| 2023-12-20 | $271.09 | $272.31 | $267.49 | $267.64 | $267.64 | 145,348 |
| 2023-12-19 | $271.00 | $272.05 | $270.90 | $272.04 | $271.12 | 107,177 |
| 2023-12-18 | $269.10 | $271.31 | $269.00 | $270.85 | $269.93 | 107,256 |
| 2023-12-15 | $268.08 | $269.10 | $267.79 | $268.56 | $267.65 | 133,179 |
| 2023-12-14 | $269.79 | $269.87 | $266.90 | $268.45 | $267.54 | 121,197 |
| 2023-12-13 | $265.45 | $268.74 | $265.45 | $268.54 | $267.63 | 151,775 |
| 2023-12-12 | $263.75 | $265.48 | $263.15 | $265.48 | $264.58 | 85,247 |
| 2023-12-11 | $263.01 | $264.20 | $262.58 | $264.08 | $263.18 | 76,906 |
| 2023-12-08 | $262.21 | $263.96 | $262.19 | $263.75 | $262.85 | 91,845 |
| 2023-12-07 | $261.90 | $262.98 | $261.61 | $262.77 | $261.88 | 73,952 |
| 2023-12-06 | $262.88 | $262.88 | $260.10 | $260.36 | $259.48 | 70,041 |
| 2023-12-05 | $260.02 | $262.50 | $260.02 | $261.88 | $260.99 | 102,187 |
| 2023-12-04 | $260.92 | $261.23 | $259.50 | $260.92 | $260.03 | 108,110 |
| 2023-12-01 | $261.31 | $263.25 | $260.92 | $262.81 | $261.92 | 92,895 |
| 2023-11-30 | $261.86 | $262.03 | $260.00 | $261.89 | $261.00 | 86,954 |
| 2023-11-29 | $263.11 | $263.73 | $261.23 | $261.47 | $260.58 | 85,460 |
| 2023-11-28 | $261.45 | $262.75 | $261.17 | $261.98 | $261.09 | 87,376 |
| 2023-11-27 | $261.94 | $262.42 | $261.50 | $261.82 | $260.93 | 71,944 |
| 2023-11-24 | $262.33 | $262.62 | $261.97 | $262.26 | $261.37 | 31,052 |
| 2023-11-22 | $262.34 | $263.50 | $261.59 | $262.46 | $261.57 | 84,248 |
| 2023-11-21 | $261.49 | $261.85 | $260.87 | $261.77 | $260.88 | 69,394 |
| 2023-11-20 | $259.57 | $262.45 | $259.57 | $262.09 | $261.20 | 85,028 |
| 2023-11-17 | $259.95 | $260.20 | $259.02 | $259.83 | $258.95 | 67,647 |
| 2023-11-16 | $259.29 | $260.11 | $258.61 | $259.79 | $258.91 | 86,097 |
| 2023-11-15 | $260.00 | $260.34 | $258.77 | $259.30 | $258.42 | 91,931 |
| 2023-11-14 | $258.44 | $259.90 | $258.15 | $259.21 | $258.33 | 152,078 |
| 2023-11-13 | $254.27 | $255.57 | $253.62 | $255.11 | $254.24 | 89,593 |
| 2023-11-10 | $251.99 | $255.12 | $251.33 | $254.96 | $254.96 | 95,841 |
| 2023-11-09 | $253.45 | $253.45 | $250.51 | $250.78 | $250.78 | 90,214 |
| 2023-11-08 | $252.86 | $253.23 | $251.55 | $252.87 | $252.87 | 142,254 |
| 2023-11-07 | $251.15 | $252.85 | $250.65 | $252.24 | $252.24 | 83,443 |
| 2023-11-06 | $250.41 | $251.35 | $250.00 | $251.17 | $251.17 | 123,766 |
| 2023-11-03 | $249.19 | $250.74 | $248.90 | $250.06 | $250.06 | 66,762 |
| 2023-11-02 | $245.96 | $248.47 | $245.87 | $248.47 | $248.47 | 86,721 |
| 2023-11-01 | $241.44 | $244.12 | $241.22 | $243.63 | $243.63 | 92,171 |
| 2023-10-31 | $239.80 | $240.91 | $238.42 | $240.72 | $240.72 | 53,545 |
| 2023-10-30 | $238.81 | $240.22 | $238.18 | $239.62 | $239.62 | 84,543 |
| 2023-10-27 | $239.24 | $239.24 | $236.38 | $237.26 | $237.26 | 120,612 |
| 2023-10-26 | $241.01 | $241.66 | $237.53 | $238.11 | $238.11 | 143,097 |
| 2023-10-25 | $244.25 | $244.28 | $241.63 | $242.01 | $242.01 | 78,549 |
| 2023-10-24 | $245.43 | $246.45 | $244.31 | $246.01 | $246.01 | 49,764 |
| 2023-10-23 | $243.44 | $246.48 | $242.20 | $244.38 | $244.38 | 84,347 |
| 2023-10-20 | $247.50 | $247.62 | $244.59 | $244.68 | $244.68 | 85,061 |
| 2023-10-19 | $250.49 | $251.05 | $247.51 | $247.93 | $247.93 | 72,470 |
| 2023-10-18 | $252.50 | $252.94 | $249.66 | $250.35 | $250.35 | 67,131 |
| 2023-10-17 | $252.01 | $254.35 | $251.26 | $253.56 | $253.56 | 74,392 |
| 2023-10-16 | $252.41 | $254.59 | $252.41 | $254.07 | $254.07 | 55,999 |
| 2023-10-13 | $253.93 | $254.40 | $250.84 | $251.73 | $251.73 | 81,504 |
| 2023-10-12 | $254.21 | $255.03 | $251.54 | $252.84 | $252.84 | 76,631 |
| 2023-10-11 | $253.14 | $253.88 | $251.94 | $253.71 | $253.71 | 81,029 |
| 2023-10-10 | $251.98 | $254.18 | $251.54 | $252.48 | $252.48 | 85,681 |
| 2023-10-09 | $248.95 | $251.98 | $248.61 | $251.54 | $251.54 | 95,919 |
| 2023-10-06 | $245.26 | $250.71 | $245.14 | $249.94 | $249.94 | 125,300 |
| 2023-10-05 | $246.53 | $247.28 | $244.91 | $246.90 | $246.90 | 186,800 |
| 2023-10-04 | $244.70 | $247.04 | $244.29 | $246.77 | $246.77 | 121,471 |
| 2023-10-03 | $246.69 | $247.56 | $243.78 | $244.76 | $244.76 | 141,544 |
| 2023-10-02 | $246.73 | $248.45 | $246.17 | $248.03 | $248.03 | 133,537 |
| 2023-09-29 | $249.35 | $249.35 | $246.00 | $246.84 | $246.84 | 80,412 |
| 2023-09-28 | $245.38 | $248.38 | $244.96 | $247.37 | $247.37 | 84,455 |
| 2023-09-27 | $247.09 | $247.45 | $244.55 | $246.66 | $245.91 | 102,306 |
| 2023-09-26 | $248.07 | $248.27 | $245.70 | $246.27 | $245.52 | 103,075 |
| 2023-09-25 | $247.81 | $249.79 | $247.36 | $249.69 | $248.93 | 77,449 |
| 2023-09-22 | $249.54 | $250.66 | $248.22 | $248.38 | $247.63 | 78,229 |
| 2023-09-21 | $251.20 | $251.35 | $248.60 | $248.61 | $247.86 | 107,110 |
| 2023-09-20 | $256.29 | $256.38 | $252.89 | $252.97 | $252.20 | 72,539 |
| 2023-09-19 | $255.68 | $256.00 | $254.17 | $255.81 | $255.04 | 59,163 |
| 2023-09-18 | $255.40 | $256.89 | $255.40 | $256.12 | $255.34 | 63,187 |
| 2023-09-15 | $258.49 | $258.49 | $255.44 | $255.79 | $255.02 | 90,028 |
| 2023-09-14 | $258.44 | $259.52 | $257.57 | $259.18 | $259.18 | 66,534 |
| 2023-09-13 | $256.50 | $257.96 | $256.12 | $257.30 | $257.30 | 67,081 |
| 2023-09-12 | $257.63 | $258.03 | $256.31 | $256.50 | $256.50 | 68,265 |
| 2023-09-11 | $258.56 | $258.77 | $257.16 | $258.60 | $258.60 | 89,639 |
| 2023-09-08 | $256.41 | $257.88 | $256.26 | $256.84 | $256.84 | 50,223 |
| 2023-09-07 | $254.99 | $256.81 | $254.60 | $256.47 | $256.47 | 68,755 |
| 2023-09-06 | $259.84 | $259.84 | $256.27 | $257.47 | $257.47 | 94,633 |
| 2023-09-05 | $260.21 | $261.04 | $259.83 | $260.36 | $260.36 | 58,396 |
| 2023-09-01 | $261.89 | $262.00 | $259.69 | $260.46 | $260.46 | 68,073 |
| 2023-08-31 | $260.78 | $261.61 | $260.14 | $260.14 | $260.14 | 100,626 |
| 2023-08-30 | $259.27 | $260.97 | $259.15 | $260.65 | $260.65 | 104,675 |
| 2023-08-29 | $254.70 | $259.20 | $254.61 | $259.00 | $259.00 | 136,640 |
| 2023-08-28 | $254.56 | $255.22 | $253.47 | $254.78 | $254.78 | 124,704 |
| 2023-08-25 | $252.22 | $253.98 | $250.23 | $253.16 | $253.16 | 160,827 |
| 2023-08-24 | $256.59 | $256.78 | $251.26 | $251.26 | $251.26 | 121,850 |
| 2023-08-23 | $252.76 | $255.65 | $252.76 | $255.33 | $255.33 | 71,610 |
| 2023-08-22 | $254.11 | $254.11 | $251.76 | $252.19 | $252.19 | 102,070 |
| 2023-08-21 | $250.79 | $252.98 | $250.10 | $252.68 | $252.68 | 94,184 |
| 2023-08-18 | $247.97 | $250.43 | $247.83 | $249.76 | $249.76 | 121,773 |
| 2023-08-17 | $252.29 | $252.61 | $249.54 | $249.87 | $249.87 | 139,833 |
| 2023-08-16 | $252.95 | $254.30 | $251.39 | $251.39 | $251.39 | 70,488 |
| 2023-08-15 | $255.14 | $255.59 | $253.00 | $253.27 | $253.27 | 90,464 |
| 2023-08-14 | $253.17 | $255.95 | $253.00 | $255.95 | $255.95 | 69,546 |
| 2023-08-11 | $252.84 | $254.34 | $252.56 | $253.70 | $253.70 | 76,171 |
| 2023-08-10 | $255.38 | $257.47 | $253.27 | $254.04 | $254.04 | 120,253 |
| 2023-08-09 | $256.00 | $256.00 | $253.50 | $253.93 | $253.93 | 85,555 |
| 2023-08-08 | $255.24 | $255.85 | $253.84 | $255.66 | $255.66 | 84,888 |
| 2023-08-07 | $255.39 | $256.33 | $254.59 | $256.30 | $256.30 | 107,729 |
| 2023-08-04 | $257.12 | $258.24 | $254.30 | $254.53 | $254.53 | 171,460 |
| 2023-08-03 | $255.80 | $257.84 | $255.75 | $256.68 | $256.68 | 98,840 |
| 2023-08-02 | $259.32 | $259.32 | $256.57 | $257.15 | $257.15 | 156,272 |
| 2023-08-01 | $261.16 | $261.51 | $260.59 | $261.15 | $261.15 | 85,126 |
| 2023-07-31 | $261.85 | $262.15 | $260.96 | $261.87 | $261.87 | 139,361 |
| 2023-07-28 | $260.54 | $261.91 | $260.24 | $261.47 | $261.47 | 114,855 |
| 2023-07-27 | $262.29 | $262.62 | $257.99 | $258.46 | $258.46 | 156,092 |
| 2023-07-26 | $259.92 | $261.20 | $258.99 | $260.14 | $260.14 | 164,068 |
| 2023-07-25 | $259.01 | $261.13 | $259.01 | $260.30 | $260.30 | 80,063 |
| 2023-07-24 | $258.64 | $259.53 | $258.11 | $259.13 | $259.13 | 120,193 |
| 2023-07-21 | $258.93 | $259.04 | $257.78 | $257.85 | $257.85 | 58,216 |
| 2023-07-20 | $259.37 | $260.34 | $257.17 | $257.68 | $257.68 | 91,070 |
| 2023-07-19 | $260.79 | $261.44 | $259.76 | $260.05 | $260.05 | 101,183 |
| 2023-07-18 | $258.27 | $260.64 | $257.79 | $260.17 | $260.17 | 128,596 |
| 2023-07-17 | $257.19 | $258.97 | $257.15 | $258.44 | $258.44 | 120,258 |
| 2023-07-14 | $257.03 | $258.23 | $256.42 | $256.83 | $256.83 | 119,295 |
| 2023-07-13 | $255.14 | $256.65 | $255.04 | $256.25 | $256.25 | 120,568 |
| 2023-07-12 | $253.85 | $254.79 | $252.98 | $253.65 | $253.65 | 141,865 |
| 2023-07-11 | $251.24 | $251.91 | $250.25 | $251.65 | $251.65 | 74,554 |
| 2023-07-10 | $250.48 | $250.95 | $249.57 | $250.82 | $250.82 | 248,141 |
| 2023-07-07 | $251.44 | $253.28 | $250.69 | $250.87 | $250.87 | 80,280 |
| 2023-07-06 | $251.60 | $252.16 | $250.38 | $251.85 | $251.85 | 117,737 |
| 2023-07-05 | $253.13 | $254.47 | $253.13 | $253.76 | $253.76 | 147,674 |
| 2023-07-03 | $254.09 | $254.27 | $253.72 | $254.11 | $254.11 | 68,302 |
| 2023-06-30 | $252.58 | $254.64 | $252.50 | $254.09 | $254.09 | 116,431 |
| 2023-06-29 | $249.89 | $250.71 | $249.44 | $250.62 | $250.62 | 112,008 |
| 2023-06-28 | $249.45 | $251.34 | $249.17 | $250.47 | $249.77 | 114,534 |
| 2023-06-27 | $248.23 | $250.56 | $247.80 | $250.25 | $249.55 | 62,282 |
| 2023-06-26 | $249.28 | $250.23 | $247.44 | $247.51 | $246.82 | 128,169 |
| 2023-06-23 | $249.63 | $250.85 | $249.26 | $249.61 | $248.92 | 101,186 |
| 2023-06-22 | $248.90 | $251.72 | $248.90 | $251.66 | $250.96 | 129,770 |
| 2023-06-21 | $250.79 | $250.92 | $249.34 | $249.73 | $249.04 | 108,455 |
| 2023-06-20 | $250.86 | $251.87 | $249.86 | $251.24 | $250.54 | 136,990 |
| 2023-06-16 | $254.37 | $254.37 | $251.68 | $251.87 | $251.17 | 346,716 |
| 2023-06-15 | $249.55 | $253.74 | $249.55 | $252.86 | $252.16 | 129,346 |
| 2023-06-14 | $249.74 | $250.65 | $247.66 | $250.06 | $249.36 | 155,505 |
| 2023-06-13 | $249.35 | $250.11 | $248.65 | $249.92 | $249.23 | 140,762 |
| 2023-06-12 | $246.17 | $248.31 | $245.70 | $248.24 | $247.55 | 145,233 |
| 2023-06-09 | $245.93 | $247.20 | $245.22 | $245.70 | $245.02 | 126,299 |
| 2023-06-08 | $243.10 | $245.22 | $242.84 | $245.03 | $244.35 | 67,368 |
| 2023-06-07 | $244.99 | $246.09 | $242.70 | $242.96 | $242.28 | 108,130 |
| 2023-06-06 | $244.75 | $245.14 | $243.98 | $244.97 | $244.29 | 104,119 |
| 2023-06-05 | $245.44 | $246.85 | $244.49 | $245.06 | $244.38 | 146,017 |
| 2023-06-02 | $243.86 | $245.63 | $243.43 | $245.29 | $245.29 | 118,818 |
| 2023-06-01 | $239.96 | $242.93 | $239.36 | $242.39 | $242.39 | 128,565 |
| 2023-05-31 | $240.04 | $240.67 | $239.12 | $239.96 | $239.96 | 119,906 |
| 2023-05-30 | $242.42 | $242.71 | $240.32 | $241.09 | $241.09 | 103,255 |
| 2023-05-26 | $238.35 | $241.38 | $238.35 | $240.96 | $240.96 | 120,055 |
| 2023-05-25 | $237.63 | $238.80 | $236.44 | $237.81 | $237.81 | 151,774 |
| 2023-05-24 | $234.58 | $235.07 | $233.49 | $234.17 | $234.17 | 86,387 |
| 2023-05-23 | $237.44 | $237.64 | $235.30 | $235.58 | $235.58 | 119,963 |
| 2023-05-22 | $238.06 | $239.31 | $237.95 | $238.33 | $238.33 | 119,277 |
| 2023-05-19 | $238.77 | $239.37 | $237.77 | $238.30 | $238.30 | 158,357 |
| 2023-05-18 | $235.80 | $238.44 | $235.75 | $238.33 | $238.33 | 197,130 |
| 2023-05-17 | $234.32 | $236.17 | $233.36 | $235.88 | $235.88 | 156,339 |
| 2023-05-16 | $233.65 | $234.46 | $233.38 | $233.38 | $233.38 | 71,271 |
| 2023-05-15 | $234.17 | $234.36 | $233.00 | $234.21 | $234.21 | 71,515 |
| 2023-05-12 | $234.61 | $235.00 | $232.54 | $234.02 | $234.02 | 68,338 |
| 2023-05-11 | $233.90 | $234.20 | $232.76 | $234.14 | $234.14 | 69,001 |
| 2023-05-10 | $234.01 | $234.51 | $231.74 | $233.97 | $233.97 | 83,793 |
| 2023-05-09 | $232.63 | $233.36 | $232.34 | $232.43 | $232.43 | 47,281 |
| 2023-05-08 | $233.39 | $233.75 | $232.83 | $233.64 | $233.64 | 77,392 |
| 2023-05-05 | $230.89 | $233.99 | $230.89 | $233.26 | $233.26 | 79,361 |
| 2023-05-04 | $229.21 | $229.53 | $227.92 | $228.57 | $228.57 | 81,632 |
| 2023-05-03 | $231.49 | $233.01 | $229.85 | $229.94 | $229.94 | 99,817 |
| 2023-05-02 | $233.58 | $233.58 | $229.79 | $231.34 | $231.34 | 89,542 |
| 2023-05-01 | $233.44 | $234.72 | $233.44 | $233.88 | $233.88 | 72,115 |
| 2023-04-28 | $231.49 | $233.85 | $231.49 | $233.85 | $233.85 | 213,765 |
| 2023-04-27 | $228.93 | $232.06 | $228.69 | $231.82 | $231.82 | 88,043 |
| 2023-04-26 | $229.39 | $229.67 | $227.64 | $227.98 | $227.98 | 111,139 |
| 2023-04-25 | $231.20 | $231.60 | $228.56 | $228.58 | $228.58 | 238,317 |
| 2023-04-24 | $231.55 | $232.31 | $230.90 | $232.14 | $232.14 | 65,323 |
| 2023-04-21 | $231.92 | $232.03 | $230.80 | $231.79 | $231.79 | 148,200 |
| 2023-04-20 | $230.80 | $232.69 | $230.72 | $231.72 | $231.72 | 74,273 |
| 2023-04-19 | $231.72 | $233.34 | $231.67 | $232.94 | $232.94 | 71,950 |
| 2023-04-18 | $233.77 | $234.00 | $232.46 | $233.05 | $233.05 | 76,273 |
| 2023-04-17 | $232.46 | $232.93 | $231.36 | $232.80 | $232.80 | 96,436 |
| 2023-04-14 | $232.81 | $234.07 | $231.37 | $232.87 | $232.87 | 66,808 |
| 2023-04-13 | $230.70 | $233.67 | $230.70 | $233.50 | $233.50 | 56,033 |
| 2023-04-12 | $231.86 | $232.09 | $229.58 | $229.76 | $229.76 | 71,183 |
| 2023-04-11 | $231.38 | $231.57 | $230.42 | $230.76 | $230.76 | 65,692 |
| 2023-04-10 | $229.63 | $231.15 | $228.84 | $231.15 | $231.15 | 138,594 |
| 2023-04-06 | $229.70 | $231.42 | $228.97 | $231.26 | $231.26 | 57,662 |
| 2023-04-05 | $230.40 | $230.72 | $229.07 | $230.14 | $230.14 | 100,605 |
| 2023-04-04 | $232.49 | $232.49 | $230.27 | $230.90 | $230.90 | 102,691 |
| 2023-04-03 | $230.38 | $232.16 | $230.31 | $232.05 | $232.05 | 99,157 |
| 2023-03-31 | $227.66 | $230.57 | $227.66 | $230.48 | $230.48 | 104,255 |
| 2023-03-30 | $226.94 | $227.18 | $226.11 | $227.07 | $227.07 | 107,495 |
| 2023-03-29 | $225.11 | $225.87 | $224.39 | $225.76 | $225.76 | 130,958 |
| 2023-03-28 | $223.18 | $223.18 | $221.73 | $222.87 | $222.87 | 85,273 |
| 2023-03-27 | $224.67 | $225.15 | $223.18 | $223.61 | $223.61 | 128,914 |
| 2023-03-24 | $221.85 | $223.86 | $220.66 | $223.78 | $223.78 | 137,957 |
| 2023-03-23 | $224.24 | $226.54 | $221.81 | $223.40 | $222.72 | 174,179 |
| 2023-03-22 | $225.41 | $228.00 | $222.21 | $222.21 | $221.53 | 127,231 |
| 2023-03-21 | $223.67 | $225.62 | $223.14 | $225.36 | $224.67 | 103,001 |
| 2023-03-20 | $220.22 | $222.45 | $219.86 | $222.14 | $221.46 | 148,102 |
| 2023-03-17 | $221.74 | $222.47 | $219.25 | $219.85 | $219.18 | 170,187 |
| 2023-03-16 | $216.47 | $221.94 | $216.35 | $221.71 | $221.03 | 173,134 |
| 2023-03-15 | $215.96 | $217.93 | $214.69 | $217.78 | $217.12 | 260,504 |
| 2023-03-14 | $217.09 | $219.36 | $215.99 | $218.71 | $218.04 | 108,124 |
| 2023-03-13 | $212.52 | $217.74 | $212.07 | $214.87 | $214.22 | 154,085 |
| 2023-03-10 | $217.24 | $218.07 | $213.57 | $214.24 | $213.59 | 180,936 |
| 2023-03-09 | $221.21 | $222.54 | $216.79 | $217.24 | $216.58 | 92,768 |
| 2023-03-08 | $220.63 | $221.12 | $219.51 | $220.84 | $220.17 | 79,009 |
| 2023-03-07 | $223.54 | $223.59 | $220.07 | $220.35 | $219.68 | 94,530 |
| 2023-03-06 | $223.38 | $225.06 | $223.33 | $223.63 | $222.95 | 81,191 |
| 2023-03-03 | $219.99 | $222.92 | $219.89 | $222.79 | $222.79 | 103,693 |
| 2023-03-02 | $216.19 | $219.66 | $216.00 | $219.17 | $219.17 | 88,299 |
| 2023-03-01 | $218.10 | $218.63 | $216.80 | $217.66 | $217.66 | 65,712 |
| 2023-02-28 | $219.19 | $220.03 | $218.29 | $218.29 | $218.29 | 67,732 |
| 2023-02-27 | $220.16 | $221.01 | $218.97 | $219.35 | $219.35 | 82,540 |
| 2023-02-24 | $218.43 | $218.83 | $217.09 | $218.39 | $218.39 | 115,692 |
| 2023-02-23 | $221.60 | $221.85 | $218.85 | $221.15 | $221.15 | 94,805 |
| 2023-02-22 | $220.07 | $220.75 | $218.68 | $219.53 | $219.53 | 86,262 |
| 2023-02-21 | $221.63 | $222.30 | $219.55 | $219.61 | $219.61 | 97,463 |
| 2023-02-17 | $223.60 | $224.02 | $222.04 | $223.87 | $223.87 | 90,030 |
| 2023-02-16 | $225.50 | $227.68 | $224.72 | $224.78 | $224.78 | 109,576 |
| 2023-02-15 | $226.50 | $228.39 | $226.11 | $228.39 | $228.39 | 78,624 |
| 2023-02-14 | $226.42 | $228.61 | $225.15 | $227.66 | $227.66 | 96,967 |
| 2023-02-13 | $225.31 | $227.49 | $224.99 | $227.42 | $227.42 | 119,607 |
| 2023-02-10 | $223.84 | $225.25 | $223.43 | $225.07 | $225.07 | 100,264 |
| 2023-02-09 | $228.14 | $228.29 | $223.85 | $224.54 | $224.54 | 179,546 |
| 2023-02-08 | $227.65 | $228.36 | $225.58 | $226.09 | $226.09 | 170,645 |
| 2023-02-07 | $224.82 | $229.40 | $224.38 | $228.85 | $228.85 | 128,214 |
| 2023-02-06 | $225.13 | $226.15 | $224.45 | $225.21 | $225.21 | 115,088 |
| 2023-02-03 | $225.14 | $229.23 | $225.09 | $226.43 | $226.43 | 180,716 |
| 2023-02-02 | $227.37 | $228.43 | $225.96 | $227.99 | $227.99 | 209,678 |
| 2023-02-01 | $222.40 | $227.02 | $220.62 | $225.36 | $225.36 | 193,579 |
| 2023-01-31 | $219.77 | $222.85 | $219.75 | $222.85 | $222.85 | 93,443 |
| 2023-01-30 | $221.37 | $222.39 | $219.45 | $219.56 | $219.56 | 92,174 |
| 2023-01-27 | $221.87 | $224.45 | $221.70 | $223.10 | $223.10 | 131,071 |
| 2023-01-26 | $221.41 | $222.51 | $219.91 | $222.43 | $222.43 | 143,967 |
| 2023-01-25 | $217.18 | $219.47 | $215.75 | $219.47 | $219.47 | 180,211 |
| 2023-01-24 | $218.70 | $220.00 | $218.22 | $219.77 | $219.77 | 163,341 |
| 2023-01-23 | $217.75 | $221.04 | $217.23 | $219.92 | $219.92 | 229,517 |
| 2023-01-20 | $213.99 | $217.28 | $213.15 | $217.23 | $217.23 | 116,350 |
| 2023-01-19 | $212.76 | $214.35 | $212.25 | $213.04 | $213.04 | 270,994 |
| 2023-01-18 | $217.87 | $218.73 | $213.95 | $214.13 | $214.13 | 220,462 |
| 2023-01-17 | $216.86 | $218.34 | $216.69 | $217.01 | $217.01 | 200,543 |
| 2023-01-13 | $214.46 | $217.12 | $214.32 | $216.90 | $216.90 | 154,564 |
| 2023-01-12 | $215.85 | $216.64 | $213.37 | $216.00 | $216.00 | 122,017 |
| 2023-01-11 | $213.15 | $215.36 | $212.98 | $215.22 | $215.22 | 91,553 |
| 2023-01-10 | $210.76 | $212.36 | $210.14 | $212.31 | $212.31 | 86,328 |
| 2023-01-09 | $212.58 | $214.57 | $210.90 | $211.06 | $211.06 | 112,360 |
| 2023-01-06 | $207.95 | $211.66 | $206.30 | $210.97 | $210.97 | 94,808 |
| 2023-01-05 | $208.01 | $208.18 | $206.24 | $206.50 | $206.50 | 107,167 |
| 2023-01-04 | $209.26 | $210.16 | $207.05 | $208.91 | $208.91 | 134,747 |
| 2023-01-03 | $211.74 | $212.35 | $207.00 | $208.32 | $208.32 | 152,025 |
| 2022-12-30 | $209.67 | $211.00 | $208.63 | $210.94 | $210.94 | 188,366 |
| 2022-12-29 | $209.35 | $211.93 | $209.35 | $211.35 | $211.35 | 212,138 |
| 2022-12-28 | $210.26 | $211.48 | $207.54 | $207.68 | $207.68 | 114,112 |
| 2022-12-27 | $211.77 | $212.02 | $209.80 | $210.38 | $210.38 | 249,679 |
| 2022-12-23 | $210.38 | $212.06 | $209.32 | $211.99 | $211.99 | 154,558 |
| 2022-12-22 | $212.79 | $212.79 | $207.85 | $210.86 | $210.86 | 270,167 |
| 2022-12-21 | $212.79 | $215.31 | $212.32 | $214.69 | $214.69 | 128,343 |
| 2022-12-20 | $210.90 | $212.50 | $210.00 | $211.47 | $211.47 | 250,070 |
| 2022-12-19 | $214.40 | $214.57 | $211.17 | $212.09 | $211.51 | 189,464 |
| 2022-12-16 | $216.08 | $216.95 | $212.96 | $213.91 | $213.91 | 173,388 |
| 2022-12-15 | $220.50 | $220.85 | $215.93 | $216.97 | $216.97 | 196,486 |
| 2022-12-14 | $225.05 | $227.61 | $221.66 | $223.84 | $223.84 | 220,147 |
| 2022-12-13 | $230.51 | $231.22 | $223.55 | $225.43 | $225.43 | 252,714 |
| 2022-12-12 | $220.11 | $222.75 | $219.73 | $222.73 | $222.73 | 137,495 |
| 2022-12-09 | $220.63 | $222.60 | $219.79 | $219.90 | $219.90 | 84,785 |
| 2022-12-08 | $220.19 | $222.00 | $218.61 | $221.32 | $221.32 | 107,285 |
| 2022-12-07 | $219.06 | $220.69 | $218.05 | $218.95 | $218.95 | 129,058 |
| 2022-12-06 | $224.02 | $224.04 | $218.46 | $219.87 | $219.87 | 164,155 |
| 2022-12-05 | $226.81 | $227.79 | $223.24 | $224.08 | $224.08 | 93,486 |
| 2022-12-02 | $225.71 | $229.18 | $225.66 | $228.64 | $228.64 | 89,030 |
| 2022-12-01 | $229.56 | $230.42 | $227.14 | $229.30 | $229.30 | 128,090 |
| 2022-11-30 | $219.43 | $228.93 | $219.00 | $228.90 | $228.90 | 244,849 |
| 2022-11-29 | $220.91 | $221.18 | $218.37 | $219.25 | $219.25 | 72,552 |
| 2022-11-28 | $222.77 | $223.90 | $220.19 | $220.75 | $220.75 | 121,113 |
| 2022-11-25 | $224.59 | $225.08 | $224.17 | $224.70 | $224.70 | 45,739 |
| 2022-11-23 | $223.40 | $225.94 | $223.35 | $225.54 | $225.54 | 124,421 |
| 2022-11-22 | $220.95 | $223.42 | $219.61 | $223.30 | $223.30 | 119,564 |
| 2022-11-21 | $221.21 | $221.72 | $219.55 | $220.02 | $220.02 | 273,573 |
| 2022-11-18 | $224.19 | $224.78 | $220.38 | $222.25 | $222.25 | 85,821 |
| 2022-11-17 | $219.68 | $223.05 | $219.68 | $221.98 | $221.98 | 90,366 |
| 2022-11-16 | $223.92 | $224.52 | $222.30 | $222.95 | $222.95 | 110,292 |
| 2022-11-15 | $227.31 | $227.92 | $222.83 | $225.26 | $225.26 | 190,059 |
| 2022-11-14 | $223.48 | $225.57 | $222.48 | $222.76 | $222.76 | 146,430 |
| 2022-11-11 | $221.54 | $225.62 | $220.94 | $225.03 | $225.03 | 227,585 |
| 2022-11-10 | $215.50 | $221.61 | $214.40 | $221.39 | $221.39 | 250,436 |
| 2022-11-09 | $209.70 | $210.44 | $205.80 | $206.10 | $206.10 | 187,178 |
| 2022-11-08 | $210.97 | $213.27 | $208.40 | $211.05 | $211.05 | 276,918 |
| 2022-11-07 | $208.34 | $210.34 | $206.88 | $209.95 | $209.95 | 146,698 |
| 2022-11-04 | $208.66 | $209.13 | $203.36 | $207.64 | $207.64 | 160,309 |
| 2022-11-03 | $206.03 | $207.22 | $204.15 | $204.69 | $204.69 | 161,510 |
| 2022-11-02 | $215.53 | $217.63 | $208.44 | $208.45 | $208.45 | 298,345 |
| 2022-11-01 | $220.48 | $220.89 | $215.20 | $215.58 | $215.58 | 207,967 |
| 2022-10-31 | $218.62 | $219.16 | $216.87 | $218.03 | $218.03 | 153,482 |
| 2022-10-28 | $213.68 | $220.64 | $213.68 | $220.31 | $220.31 | 127,786 |
| 2022-10-27 | $217.42 | $218.23 | $214.23 | $214.63 | $214.63 | 215,188 |
| 2022-10-26 | $217.81 | $222.28 | $217.22 | $217.99 | $217.99 | 192,748 |
| 2022-10-25 | $218.78 | $222.88 | $218.61 | $222.66 | $222.66 | 164,028 |
| 2022-10-24 | $216.31 | $218.99 | $213.90 | $218.29 | $218.29 | 238,052 |
| 2022-10-21 | $209.46 | $215.90 | $208.93 | $215.56 | $215.56 | 269,945 |
| 2022-10-20 | $211.11 | $214.80 | $209.70 | $210.42 | $210.42 | 167,042 |
| 2022-10-19 | $212.01 | $213.95 | $209.98 | $211.97 | $211.97 | 174,145 |
| 2022-10-18 | $217.01 | $217.60 | $211.53 | $213.69 | $213.69 | 354,019 |
| 2022-10-17 | $209.03 | $212.00 | $209.03 | $211.42 | $211.42 | 195,414 |
| 2022-10-14 | $212.56 | $213.20 | $204.20 | $204.56 | $204.56 | 369,070 |
| 2022-10-13 | $200.52 | $211.79 | $199.36 | $210.70 | $210.70 | 457,563 |
| 2022-10-12 | $206.19 | $207.54 | $205.40 | $205.65 | $205.65 | 271,441 |
| 2022-10-11 | $207.30 | $209.55 | $204.76 | $205.95 | $205.95 | 201,918 |
| 2022-10-10 | $210.85 | $210.85 | $206.70 | $208.44 | $208.44 | 215,368 |
| 2022-10-07 | $215.14 | $215.14 | $209.44 | $210.62 | $210.62 | 221,884 |
| 2022-10-06 | $219.33 | $221.60 | $218.18 | $218.41 | $218.41 | 254,879 |
| 2022-10-05 | $217.37 | $221.55 | $215.65 | $220.28 | $220.28 | 187,607 |
| 2022-10-04 | $217.57 | $220.71 | $217.57 | $220.33 | $220.33 | 246,260 |
| 2022-10-03 | $210.19 | $214.83 | $208.99 | $213.72 | $213.72 | 275,557 |
| 2022-09-30 | $211.37 | $214.43 | $208.51 | $208.55 | $208.55 | 284,956 |
| 2022-09-29 | $215.13 | $215.13 | $209.94 | $212.19 | $212.19 | 290,734 |
| 2022-09-28 | $213.76 | $218.92 | $212.75 | $217.79 | $217.79 | 266,806 |
| 2022-09-27 | $217.08 | $218.71 | $212.70 | $214.44 | $213.95 | 245,383 |
| 2022-09-26 | $214.75 | $218.20 | $213.77 | $214.24 | $213.75 | 227,946 |
| 2022-09-23 | $216.94 | $217.04 | $212.91 | $215.68 | $215.68 | 320,214 |
| 2022-09-22 | $220.42 | $221.27 | $218.17 | $219.13 | $219.13 | 336,135 |
| 2022-09-21 | $226.32 | $228.91 | $221.31 | $221.31 | $221.31 | 246,387 |
| 2022-09-20 | $225.36 | $226.91 | $223.53 | $225.22 | $225.22 | 117,508 |
| 2022-09-19 | $223.52 | $227.52 | $223.50 | $227.49 | $227.49 | 101,590 |
| 2022-09-16 | $224.60 | $226.05 | $222.99 | $225.71 | $225.71 | 201,484 |
| 2022-09-15 | $229.70 | $231.60 | $226.35 | $227.40 | $227.40 | 138,593 |
| 2022-09-14 | $230.79 | $232.04 | $228.76 | $231.00 | $231.00 | 100,131 |
| 2022-09-13 | $236.15 | $236.26 | $229.19 | $229.84 | $229.84 | 173,371 |
| 2022-09-12 | $240.54 | $242.56 | $240.54 | $242.36 | $242.36 | 119,295 |
| 2022-09-09 | $236.48 | $239.90 | $236.25 | $239.42 | $239.42 | 84,408 |
| 2022-09-08 | $231.61 | $235.54 | $230.87 | $234.84 | $234.84 | 205,629 |
| 2022-09-07 | $228.94 | $233.94 | $228.94 | $233.35 | $233.35 | 96,422 |
| 2022-09-06 | $230.44 | $230.94 | $227.03 | $228.79 | $228.79 | 148,496 |
| 2022-09-02 | $235.23 | $235.87 | $228.60 | $229.84 | $229.84 | 323,236 |
| 2022-09-01 | $230.58 | $233.12 | $228.10 | $232.79 | $232.79 | 140,968 |
| 2022-08-31 | $235.70 | $236.50 | $232.19 | $232.19 | $232.19 | 165,170 |
| 2022-08-30 | $238.02 | $238.16 | $232.25 | $234.14 | $234.14 | 163,315 |
| 2022-08-29 | $237.11 | $238.63 | $235.81 | $236.65 | $236.65 | 168,963 |
| 2022-08-26 | $249.06 | $249.52 | $239.03 | $239.03 | $239.03 | 330,270 |
| 2022-08-25 | $246.21 | $249.18 | $245.47 | $249.18 | $249.18 | 80,914 |
| 2022-08-24 | $244.12 | $246.36 | $243.89 | $244.98 | $244.98 | 83,028 |
| 2022-08-23 | $244.71 | $246.51 | $244.05 | $244.34 | $244.34 | 94,254 |
| 2022-08-22 | $247.81 | $247.84 | $244.48 | $245.04 | $245.04 | 199,348 |
| 2022-08-19 | $253.93 | $253.93 | $250.78 | $251.37 | $251.37 | 105,153 |
| 2022-08-18 | $255.39 | $256.61 | $254.24 | $255.88 | $255.88 | 160,250 |
| 2022-08-17 | $255.22 | $257.26 | $254.03 | $255.51 | $255.51 | 135,799 |
| 2022-08-16 | $256.78 | $258.99 | $255.33 | $257.42 | $257.42 | 187,969 |
| 2022-08-15 | $255.01 | $258.04 | $255.01 | $257.67 | $257.67 | 155,865 |
| 2022-08-12 | $252.85 | $256.21 | $252.00 | $256.20 | $256.20 | 105,541 |
| 2022-08-11 | $254.43 | $255.17 | $250.71 | $251.23 | $251.23 | 154,282 |
| 2022-08-10 | $251.12 | $252.43 | $249.54 | $252.26 | $252.26 | 182,524 |
| 2022-08-09 | $246.36 | $246.40 | $244.60 | $245.49 | $245.49 | 75,069 |
| 2022-08-08 | $249.34 | $251.39 | $246.68 | $247.47 | $247.47 | 126,180 |
| 2022-08-05 | $246.35 | $249.60 | $246.02 | $248.46 | $248.46 | 142,295 |
| 2022-08-04 | $248.78 | $249.96 | $247.28 | $249.75 | $249.75 | 133,449 |
| 2022-08-03 | $244.71 | $249.48 | $244.71 | $248.78 | $248.78 | 148,800 |
| 2022-08-02 | $242.92 | $246.28 | $241.81 | $243.17 | $243.17 | 136,576 |
| 2022-08-01 | $243.80 | $247.18 | $243.24 | $244.55 | $244.55 | 187,362 |
| 2022-07-29 | $242.27 | $246.08 | $241.67 | $245.49 | $245.49 | 184,354 |
| 2022-07-28 | $237.01 | $240.78 | $234.76 | $240.34 | $240.34 | 158,131 |
| 2022-07-27 | $231.32 | $237.90 | $231.18 | $236.89 | $236.89 | 197,971 |
| 2022-07-26 | $230.79 | $230.91 | $227.28 | $227.87 | $227.87 | 274,201 |
| 2022-07-25 | $233.45 | $233.47 | $230.75 | $232.26 | $232.26 | 176,172 |
| 2022-07-22 | $236.67 | $237.73 | $231.92 | $233.27 | $233.27 | 167,061 |
| 2022-07-21 | $233.69 | $237.06 | $231.82 | $237.06 | $237.06 | 207,993 |
| 2022-07-20 | $230.54 | $234.17 | $230.18 | $233.24 | $233.24 | 428,589 |
| 2022-07-19 | $225.96 | $230.43 | $224.79 | $230.18 | $230.18 | 164,338 |
| 2022-07-18 | $227.59 | $228.36 | $222.41 | $223.27 | $223.27 | 164,933 |
| 2022-07-15 | $223.56 | $225.41 | $222.70 | $225.36 | $225.36 | 130,228 |
| 2022-07-14 | $218.61 | $221.68 | $215.95 | $221.09 | $221.09 | 266,747 |
| 2022-07-13 | $217.73 | $222.50 | $216.94 | $220.72 | $220.72 | 209,562 |
| 2022-07-12 | $225.01 | $226.40 | $220.41 | $221.55 | $221.55 | 177,228 |
| 2022-07-11 | $226.68 | $226.68 | $224.00 | $224.53 | $224.53 | 196,704 |
| 2022-07-08 | $226.37 | $229.55 | $225.94 | $228.63 | $228.63 | 187,841 |
| 2022-07-07 | $224.61 | $228.82 | $224.61 | $228.40 | $228.40 | 184,474 |
| 2022-07-06 | $222.27 | $225.49 | $221.50 | $223.82 | $223.82 | 297,586 |
| 2022-07-05 | $216.24 | $222.41 | $215.00 | $222.33 | $222.33 | 259,298 |
| 2022-07-01 | $216.71 | $219.43 | $215.18 | $219.29 | $219.29 | 280,538 |
| 2022-06-30 | $217.63 | $220.01 | $213.98 | $217.64 | $217.64 | 417,013 |
| 2022-06-29 | $219.57 | $221.41 | $218.00 | $220.08 | $220.08 | 187,058 |
| 2022-06-28 | $226.98 | $228.64 | $219.49 | $219.59 | $219.59 | 402,621 |
| 2022-06-27 | $228.78 | $229.22 | $225.51 | $226.38 | $226.38 | 177,372 |
| 2022-06-24 | $222.32 | $228.02 | $222.32 | $228.01 | $228.01 | 253,565 |
| 2022-06-23 | $218.46 | $220.74 | $216.66 | $220.28 | $220.28 | 356,587 |
| 2022-06-22 | $215.06 | $220.04 | $214.65 | $217.13 | $216.69 | 208,716 |
| 2022-06-21 | $214.80 | $218.76 | $214.80 | $217.22 | $216.78 | 309,797 |
| 2022-06-17 | $209.82 | $213.68 | $208.92 | $211.48 | $211.05 | 507,607 |
| 2022-06-16 | $212.75 | $212.78 | $208.10 | $209.99 | $209.57 | 468,057 |
| 2022-06-15 | $215.49 | $221.01 | $213.54 | $218.12 | $217.68 | 601,320 |
| 2022-06-14 | $214.46 | $215.07 | $211.38 | $213.34 | $212.91 | 371,316 |
| 2022-06-13 | $216.00 | $217.19 | $212.11 | $212.90 | $212.47 | 523,495 |
| 2022-06-10 | $227.07 | $227.30 | $222.51 | $222.51 | $222.06 | 384,369 |
| 2022-06-09 | $236.04 | $237.99 | $231.08 | $231.12 | $230.65 | 127,226 |
| 2022-06-08 | $238.48 | $240.15 | $236.73 | $237.25 | $236.77 | 167,121 |
| 2022-06-07 | $234.75 | $239.83 | $234.17 | $239.45 | $238.97 | 213,257 |
| 2022-06-06 | $239.52 | $241.00 | $236.38 | $237.23 | $236.75 | 153,277 |
| 2022-06-03 | $238.16 | $239.08 | $235.36 | $236.33 | $235.85 | 115,788 |
| 2022-06-02 | $235.04 | $242.18 | $234.14 | $242.16 | $241.67 | 189,393 |
| 2022-06-01 | $239.41 | $240.81 | $234.63 | $236.02 | $235.54 | 248,874 |
| 2022-05-31 | $238.07 | $240.02 | $235.13 | $237.65 | $237.17 | 388,102 |
| 2022-05-27 | $232.98 | $238.59 | $232.98 | $238.53 | $238.05 | 230,192 |
| 2022-05-26 | $224.90 | $231.83 | $224.70 | $230.92 | $230.45 | 149,922 |
| 2022-05-25 | $221.27 | $226.57 | $220.98 | $225.22 | $224.77 | 283,746 |
| 2022-05-24 | $222.85 | $223.41 | $218.51 | $222.52 | $222.07 | 473,805 |
| 2022-05-23 | $223.54 | $227.03 | $221.92 | $226.68 | $226.22 | 286,236 |
| 2022-05-20 | $225.37 | $225.90 | $216.25 | $222.37 | $221.92 | 315,306 |
| 2022-05-19 | $222.38 | $225.95 | $221.51 | $222.51 | $222.06 | 588,267 |
| 2022-05-18 | $231.33 | $231.67 | $223.00 | $223.76 | $223.31 | 287,968 |
| 2022-05-17 | $233.78 | $235.09 | $230.83 | $234.91 | $234.44 | 388,060 |
| 2022-05-16 | $229.90 | $232.01 | $228.20 | $229.23 | $228.77 | 196,498 |
| 2022-05-13 | $227.15 | $232.59 | $226.34 | $231.43 | $230.96 | 245,344 |
| 2022-05-12 | $221.64 | $227.56 | $219.36 | $224.03 | $223.58 | 453,166 |
| 2022-05-11 | $229.93 | $233.70 | $224.34 | $224.93 | $224.48 | 614,084 |
| 2022-05-10 | $234.15 | $235.20 | $228.45 | $231.40 | $230.93 | 649,393 |
| 2022-05-09 | $234.30 | $235.46 | $228.27 | $229.24 | $228.78 | 522,455 |
| 2022-05-06 | $239.06 | $241.95 | $235.06 | $238.65 | $238.17 | 454,356 |
| 2022-05-05 | $249.56 | $249.56 | $237.95 | $240.78 | $240.29 | 324,033 |
| 2022-05-04 | $245.06 | $253.32 | $241.62 | $252.96 | $252.45 | 293,412 |
| 2022-05-03 | $243.84 | $246.24 | $242.62 | $244.66 | $244.17 | 306,259 |
| 2022-05-02 | $240.23 | $244.05 | $237.44 | $243.86 | $243.37 | 340,945 |
| 2022-04-29 | $248.39 | $250.61 | $240.50 | $240.87 | $240.38 | 208,906 |
| 2022-04-28 | $247.62 | $253.35 | $244.78 | $251.95 | $251.44 | 220,025 |
| 2022-04-27 | $243.53 | $247.40 | $242.06 | $243.31 | $242.82 | 199,029 |
| 2022-04-26 | $250.56 | $250.74 | $242.79 | $242.87 | $242.38 | 270,814 |
| 2022-04-25 | $248.08 | $252.38 | $246.25 | $252.26 | $251.75 | 259,938 |
| 2022-04-22 | $256.91 | $257.18 | $249.33 | $249.53 | $249.03 | 260,887 |
| 2022-04-21 | $264.96 | $266.51 | $256.47 | $257.15 | $256.63 | 190,653 |
| 2022-04-20 | $265.21 | $265.56 | $261.24 | $262.15 | $261.62 | 120,224 |
| 2022-04-19 | $259.03 | $264.85 | $258.57 | $264.37 | $263.84 | 99,817 |
| 2022-04-18 | $258.15 | $260.62 | $257.22 | $259.31 | $258.79 | 145,307 |
| 2022-04-14 | $264.57 | $264.68 | $258.79 | $258.95 | $258.43 | 88,347 |
| 2022-04-13 | $260.10 | $265.05 | $259.93 | $264.42 | $263.89 | 119,995 |
| 2022-04-12 | $264.74 | $266.09 | $259.27 | $260.42 | $259.89 | 145,086 |
| 2022-04-11 | $265.14 | $265.55 | $261.36 | $261.60 | $261.07 | 137,168 |
| 2022-04-08 | $270.24 | $271.00 | $267.93 | $268.46 | $267.92 | 103,121 |
| 2022-04-07 | $269.07 | $272.67 | $267.41 | $271.13 | $270.58 | 172,848 |
| 2022-04-06 | $271.52 | $272.09 | $267.64 | $269.78 | $269.24 | 229,320 |
| 2022-04-05 | $279.53 | $280.21 | $274.76 | $275.51 | $274.95 | 145,978 |
| 2022-04-04 | $276.26 | $280.60 | $276.24 | $280.55 | $279.98 | 198,543 |
| 2022-04-01 | $276.41 | $276.73 | $273.49 | $275.84 | $275.28 | 123,313 |
| 2022-03-31 | $280.20 | $280.29 | $275.48 | $275.65 | $275.09 | 159,632 |
| 2022-03-30 | $281.94 | $282.51 | $278.82 | $280.33 | $279.76 | 232,567 |
| 2022-03-29 | $281.72 | $283.64 | $279.64 | $283.23 | $282.66 | 208,353 |
| 2022-03-28 | $274.97 | $278.91 | $274.58 | $278.88 | $278.32 | 138,204 |
| 2022-03-25 | $275.52 | $275.96 | $272.11 | $274.97 | $274.42 | 186,474 |
| 2022-03-24 | $271.54 | $274.90 | $269.94 | $274.83 | $274.28 | 128,947 |
| 2022-03-23 | $272.06 | $274.23 | $270.33 | $270.44 | $269.47 | 121,146 |
| 2022-03-22 | $270.38 | $274.90 | $270.06 | $274.32 | $273.33 | 137,540 |
| 2022-03-21 | $269.90 | $271.36 | $266.81 | $269.79 | $268.82 | 176,035 |
| 2022-03-18 | $264.31 | $270.46 | $263.76 | $270.18 | $269.21 | 181,811 |
| 2022-03-17 | $260.18 | $265.18 | $259.56 | $265.11 | $264.16 | 167,733 |
| 2022-03-16 | $256.51 | $261.74 | $253.51 | $261.65 | $260.71 | 238,867 |
| 2022-03-15 | $248.32 | $254.02 | $247.38 | $253.86 | $252.95 | 156,277 |
| 2022-03-14 | $249.37 | $252.12 | $245.82 | $246.31 | $245.43 | 232,004 |
| 2022-03-11 | $256.18 | $256.38 | $249.55 | $249.87 | $248.97 | 134,404 |
| 2022-03-10 | $253.39 | $255.09 | $250.83 | $254.49 | $253.58 | 137,586 |
| 2022-03-09 | $253.30 | $257.36 | $251.83 | $256.36 | $255.44 | 201,714 |
| 2022-03-08 | $247.68 | $254.26 | $244.98 | $247.10 | $246.21 | 256,808 |
| 2022-03-07 | $258.13 | $258.46 | $248.63 | $248.72 | $247.83 | 378,426 |
| 2022-03-04 | $259.85 | $260.39 | $255.88 | $258.46 | $257.53 | 366,432 |
| 2022-03-03 | $266.65 | $266.65 | $260.32 | $261.73 | $260.79 | 247,339 |
| 2022-03-02 | $261.29 | $265.44 | $259.77 | $264.55 | $263.60 | 324,786 |
| 2022-03-01 | $263.27 | $264.36 | $258.04 | $260.02 | $259.09 | 285,904 |
| 2022-02-28 | $260.78 | $265.03 | $260.00 | $264.08 | $263.13 | 276,149 |
| 2022-02-25 | $260.06 | $263.82 | $257.54 | $263.81 | $262.86 | 266,390 |
| 2022-02-24 | $243.83 | $259.56 | $243.00 | $259.27 | $258.34 | 708,063 |
| 2022-02-23 | $260.03 | $260.84 | $251.39 | $251.74 | $250.84 | 239,468 |
| 2022-02-22 | $258.91 | $262.13 | $255.14 | $257.74 | $256.81 | 288,679 |
| 2022-02-18 | $264.71 | $264.84 | $259.62 | $261.14 | $260.20 | 274,492 |
| 2022-02-17 | $269.19 | $269.54 | $263.37 | $263.80 | $262.85 | 135,073 |
| 2022-02-16 | $269.74 | $272.19 | $267.65 | $271.39 | $270.42 | 133,961 |
| 2022-02-15 | $269.63 | $271.50 | $268.88 | $271.41 | $270.44 | 126,826 |
| 2022-02-14 | $265.05 | $267.92 | $263.24 | $265.84 | $264.89 | 276,938 |
| 2022-02-11 | $273.62 | $274.64 | $264.83 | $265.94 | $264.98 | 308,176 |
| 2022-02-10 | $275.24 | $279.16 | $272.29 | $273.76 | $272.78 | 286,488 |
| 2022-02-09 | $278.15 | $280.02 | $277.48 | $279.98 | $278.97 | 307,332 |
| 2022-02-08 | $271.26 | $275.58 | $270.43 | $274.90 | $273.91 | 171,185 |
| 2022-02-07 | $274.93 | $276.26 | $271.35 | $272.27 | $271.29 | 320,554 |
| 2022-02-04 | $272.31 | $277.27 | $270.52 | $274.51 | $273.52 | 246,252 |
| 2022-02-03 | $274.69 | $276.90 | $270.43 | $271.21 | $270.24 | 388,022 |
| 2022-02-02 | $281.90 | $282.03 | $278.59 | $281.53 | $280.52 | 404,938 |
| 2022-02-01 | $277.15 | $278.52 | $273.75 | $278.52 | $277.52 | 577,586 |
| 2022-01-31 | $269.68 | $276.54 | $268.71 | $276.39 | $275.40 | 272,742 |
| 2022-01-28 | $262.20 | $269.17 | $258.48 | $269.06 | $268.09 | 224,750 |
| 2022-01-27 | $266.08 | $267.55 | $259.48 | $260.34 | $259.41 | 238,412 |
| 2022-01-26 | $268.05 | $270.68 | $259.29 | $262.43 | $261.49 | 389,206 |
| 2022-01-25 | $262.77 | $266.29 | $259.27 | $261.82 | $260.88 | 247,318 |
| 2022-01-24 | $261.36 | $267.70 | $252.94 | $267.47 | $266.51 | 615,596 |
| 2022-01-21 | $271.54 | $273.30 | $265.89 | $265.96 | $265.00 | 425,780 |
| 2022-01-20 | $278.55 | $281.47 | $272.50 | $272.89 | $271.91 | 215,902 |
| 2022-01-19 | $280.82 | $282.92 | $276.26 | $276.52 | $275.53 | 161,608 |
| 2022-01-18 | $282.01 | $282.85 | $279.06 | $279.66 | $278.66 | 321,545 |
| 2022-01-14 | $283.48 | $286.94 | $283.00 | $286.43 | $285.40 | 140,972 |
| 2022-01-13 | $294.08 | $294.34 | $285.15 | $285.60 | $284.57 | 160,916 |
| 2022-01-12 | $293.53 | $295.18 | $291.75 | $292.97 | $291.92 | 200,097 |
| 2022-01-11 | $288.12 | $291.70 | $286.12 | $291.70 | $290.65 | 174,493 |
| 2022-01-10 | $284.79 | $288.67 | $280.59 | $288.55 | $287.51 | 354,697 |
| 2022-01-07 | $291.26 | $292.18 | $287.17 | $288.37 | $287.33 | 153,783 |
| 2022-01-06 | $290.97 | $293.20 | $288.66 | $291.16 | $290.11 | 223,223 |
| 2022-01-05 | $300.05 | $300.22 | $291.86 | $291.91 | $290.86 | 264,474 |
| 2022-01-04 | $304.61 | $304.64 | $299.21 | $301.09 | $300.01 | 202,880 |
| 2022-01-03 | $303.03 | $304.49 | $301.50 | $304.02 | $302.93 | 153,431 |
| 2021-12-31 | $302.98 | $303.73 | $301.73 | $301.74 | $300.66 | 80,109 |
| 2021-12-30 | $304.73 | $305.66 | $303.03 | $303.43 | $302.34 | 149,224 |
| 2021-12-29 | $304.86 | $305.45 | $303.33 | $304.72 | $303.63 | 103,261 |
| 2021-12-28 | $306.57 | $306.64 | $304.03 | $304.56 | $303.47 | 181,113 |
| 2021-12-27 | $301.81 | $305.94 | $301.81 | $305.94 | $304.84 | 248,227 |
| 2021-12-23 | $299.09 | $301.62 | $298.89 | $300.65 | $299.57 | 150,120 |
| 2021-12-22 | $294.69 | $298.74 | $294.52 | $298.62 | $297.55 | 97,836 |
| 2021-12-21 | $291.40 | $294.78 | $288.44 | $294.70 | $293.64 | 107,014 |
| 2021-12-20 | $288.86 | $289.82 | $286.90 | $289.39 | $287.90 | 236,212 |
| 2021-12-17 | $292.47 | $295.50 | $290.85 | $292.75 | $291.24 | 131,232 |
| 2021-12-16 | $302.02 | $302.52 | $293.74 | $294.92 | $293.40 | 152,959 |
| 2021-12-15 | $294.83 | $301.43 | $292.45 | $301.22 | $299.66 | 150,534 |
| 2021-12-14 | $295.26 | $296.65 | $291.75 | $294.99 | $293.47 | 242,631 |
| 2021-12-13 | $301.71 | $302.00 | $298.26 | $298.51 | $296.97 | 118,176 |
| 2021-12-10 | $300.79 | $301.99 | $298.80 | $301.92 | $300.36 | 165,331 |
| 2021-12-09 | $301.00 | $302.02 | $298.48 | $298.60 | $297.06 | 93,969 |
| 2021-12-08 | $300.48 | $301.86 | $299.20 | $301.73 | $300.17 | 104,520 |
| 2021-12-07 | $296.76 | $300.15 | $296.71 | $300.00 | $298.45 | 131,244 |
| 2021-12-06 | $290.29 | $292.79 | $287.69 | $291.94 | $290.43 | 114,447 |
| 2021-12-03 | $294.57 | $295.08 | $286.17 | $289.25 | $287.76 | 182,815 |
| 2021-12-02 | $290.00 | $294.42 | $289.20 | $293.20 | $291.69 | 152,562 |
| 2021-12-01 | $298.38 | $300.00 | $290.45 | $290.69 | $289.19 | 185,857 |
| 2021-11-30 | $298.41 | $300.48 | $294.31 | $295.05 | $293.53 | 218,873 |
| 2021-11-29 | $297.25 | $300.31 | $296.98 | $299.52 | $297.97 | 158,055 |
| 2021-11-26 | $297.18 | $298.68 | $293.00 | $293.54 | $292.02 | 130,291 |
| 2021-11-24 | $297.28 | $300.10 | $295.56 | $300.09 | $298.54 | 114,611 |
| 2021-11-23 | $299.17 | $300.26 | $295.73 | $298.85 | $297.31 | 161,815 |
| 2021-11-22 | $304.24 | $306.08 | $299.70 | $299.83 | $298.28 | 141,510 |
| 2021-11-19 | $302.51 | $304.18 | $302.00 | $302.96 | $301.40 | 115,027 |
| 2021-11-18 | $300.29 | $301.88 | $299.00 | $301.55 | $299.99 | 94,250 |
| 2021-11-17 | $299.08 | $300.07 | $298.09 | $298.64 | $297.10 | 91,629 |
| 2021-11-16 | $296.10 | $299.41 | $296.10 | $299.00 | $297.46 | 85,968 |
| 2021-11-15 | $297.40 | $297.59 | $295.36 | $296.48 | $294.95 | 93,363 |
| 2021-11-12 | $294.12 | $296.84 | $293.18 | $296.63 | $295.10 | 82,759 |
| 2021-11-11 | $294.52 | $294.52 | $293.11 | $293.22 | $291.71 | 74,480 |
| 2021-11-10 | $294.37 | $296.00 | $291.15 | $292.61 | $291.10 | 93,463 |
| 2021-11-09 | $298.50 | $298.53 | $295.46 | $296.38 | $294.85 | 107,347 |
| 2021-11-08 | $297.97 | $298.55 | $297.32 | $297.86 | $296.32 | 119,373 |
| 2021-11-05 | $298.52 | $299.19 | $296.52 | $297.63 | $296.09 | 112,571 |
| 2021-11-04 | $294.99 | $297.90 | $294.59 | $297.70 | $296.16 | 106,875 |
| 2021-11-03 | $292.08 | $294.34 | $290.96 | $294.19 | $292.67 | 100,040 |
| 2021-11-02 | $290.59 | $292.37 | $290.59 | $291.95 | $290.44 | 76,592 |
| 2021-11-01 | $291.43 | $291.49 | $289.20 | $290.58 | $289.08 | 143,746 |
| 2021-10-29 | $286.83 | $290.99 | $286.29 | $290.95 | $289.45 | 95,083 |
| 2021-10-28 | $287.37 | $289.25 | $287.04 | $289.20 | $287.71 | 86,093 |
| 2021-10-27 | $285.87 | $288.33 | $285.87 | $285.97 | $284.49 | 89,718 |
| 2021-10-26 | $285.78 | $287.07 | $284.65 | $285.01 | $283.54 | 69,898 |
| 2021-10-25 | $282.86 | $284.72 | $281.40 | $284.18 | $282.71 | 82,987 |
| 2021-10-22 | $282.60 | $283.46 | $280.82 | $282.11 | $280.65 | 56,673 |
| 2021-10-21 | $281.24 | $283.40 | $280.79 | $283.36 | $281.90 | 50,918 |
| 2021-10-20 | $282.21 | $282.35 | $280.54 | $281.51 | $280.06 | 78,446 |
| 2021-10-19 | $280.49 | $281.71 | $280.14 | $281.64 | $280.19 | 95,853 |
| 2021-10-18 | $276.10 | $279.59 | $275.75 | $279.53 | $278.09 | 91,652 |
| 2021-10-15 | $276.24 | $277.14 | $275.62 | $276.98 | $275.55 | 350,381 |
| 2021-10-14 | $272.55 | $275.03 | $272.45 | $274.95 | $273.53 | 71,540 |
| 2021-10-13 | $269.59 | $270.09 | $268.02 | $269.92 | $268.53 | 65,447 |
| 2021-10-12 | $270.07 | $270.07 | $267.79 | $268.30 | $266.91 | 65,762 |
| 2021-10-11 | $269.84 | $272.21 | $268.96 | $268.96 | $267.57 | 74,862 |
| 2021-10-08 | $272.57 | $272.57 | $270.31 | $270.52 | $269.12 | 58,558 |
| 2021-10-07 | $271.65 | $273.50 | $271.37 | $271.72 | $270.32 | 73,911 |
| 2021-10-06 | $265.05 | $269.25 | $264.25 | $269.17 | $267.78 | 89,063 |
| 2021-10-05 | $264.99 | $268.97 | $264.84 | $267.36 | $265.98 | 74,524 |
| 2021-10-04 | $268.26 | $268.26 | $262.15 | $263.97 | $262.61 | 169,735 |
| 2021-10-01 | $267.62 | $270.07 | $264.79 | $269.44 | $268.05 | 138,777 |
| 2021-09-30 | $269.93 | $270.84 | $266.52 | $266.68 | $265.30 | 191,986 |
| 2021-09-29 | $270.00 | $271.17 | $268.41 | $268.74 | $267.35 | 110,848 |
| 2021-09-28 | $273.48 | $273.55 | $268.78 | $269.17 | $267.34 | 170,899 |
| 2021-09-27 | $277.16 | $277.50 | $275.55 | $276.70 | $274.82 | 81,393 |
| 2021-09-24 | $277.17 | $279.49 | $277.13 | $279.22 | $277.32 | 44,816 |
| 2021-09-23 | $277.09 | $279.48 | $276.86 | $278.57 | $276.68 | 97,929 |
| 2021-09-22 | $274.52 | $276.88 | $273.64 | $275.81 | $273.94 | 156,072 |
| 2021-09-21 | $274.89 | $275.59 | $272.92 | $273.54 | $271.68 | 131,947 |
| 2021-09-20 | $274.24 | $275.55 | $269.81 | $273.32 | $271.46 | 308,286 |
| 2021-09-17 | $281.41 | $281.41 | $278.00 | $278.45 | $276.56 | 97,936 |
| 2021-09-16 | $280.98 | $282.01 | $279.26 | $281.72 | $279.81 | 76,794 |
| 2021-09-15 | $280.09 | $282.01 | $278.59 | $281.77 | $279.86 | 76,509 |
| 2021-09-14 | $281.20 | $281.67 | $279.03 | $279.50 | $277.60 | 96,325 |
| 2021-09-13 | $282.29 | $282.57 | $278.60 | $280.02 | $278.12 | 124,905 |
| 2021-09-10 | $284.17 | $284.43 | $280.27 | $280.49 | $278.58 | 116,359 |
| 2021-09-09 | $284.54 | $285.27 | $282.64 | $282.69 | $280.77 | 84,248 |
| 2021-09-08 | $284.77 | $284.80 | $282.89 | $284.44 | $282.51 | 107,596 |
| 2021-09-07 | $285.09 | $285.42 | $283.86 | $285.10 | $283.16 | 152,277 |
| 2021-09-03 | $283.75 | $285.28 | $283.20 | $285.05 | $283.11 | 92,246 |
| 2021-09-02 | $285.18 | $285.61 | $283.45 | $284.24 | $282.31 | 89,477 |
| 2021-09-01 | $284.39 | $285.36 | $284.01 | $284.27 | $282.34 | 112,097 |
| 2021-08-31 | $284.44 | $284.47 | $283.17 | $283.68 | $281.75 | 95,416 |
| 2021-08-30 | $281.72 | $284.58 | $281.72 | $284.24 | $282.31 | 116,659 |
| 2021-08-27 | $279.04 | $281.23 | $278.77 | $281.03 | $279.12 | 76,692 |
| 2021-08-26 | $279.58 | $279.94 | $278.43 | $278.51 | $276.62 | 77,175 |
| 2021-08-25 | $280.11 | $280.39 | $279.36 | $279.90 | $278.00 | 78,903 |
| 2021-08-24 | $280.10 | $280.35 | $279.53 | $279.76 | $277.86 | 80,205 |
| 2021-08-23 | $277.38 | $280.08 | $277.38 | $279.61 | $277.71 | 112,679 |
| 2021-08-20 | $274.44 | $276.74 | $274.24 | $276.58 | $274.70 | 98,627 |
| 2021-08-19 | $270.42 | $274.65 | $270.12 | $273.56 | $271.70 | 97,349 |
| 2021-08-18 | $274.47 | $275.61 | $271.91 | $272.12 | $270.27 | 74,448 |
| 2021-08-17 | $275.46 | $275.88 | $273.23 | $274.97 | $273.10 | 109,360 |
| 2021-08-16 | $275.41 | $277.31 | $273.23 | $277.31 | $275.43 | 136,113 |
| 2021-08-13 | $275.43 | $276.14 | $275.06 | $276.14 | $274.26 | 242,955 |
| 2021-08-12 | $273.41 | $275.19 | $272.70 | $275.16 | $273.29 | 81,351 |
| 2021-08-11 | $274.60 | $274.89 | $272.84 | $273.61 | $271.75 | 80,028 |
| 2021-08-10 | $275.24 | $275.53 | $273.22 | $273.65 | $271.79 | 104,126 |
| 2021-08-09 | $275.23 | $275.26 | $274.31 | $274.75 | $272.88 | 65,226 |
| 2021-08-06 | $275.07 | $275.50 | $274.12 | $274.94 | $273.07 | 104,292 |
| 2021-08-05 | $274.72 | $275.67 | $274.10 | $275.67 | $273.80 | 79,725 |
| 2021-08-04 | $273.81 | $274.75 | $273.30 | $274.11 | $272.25 | 72,196 |
| 2021-08-03 | $272.45 | $273.97 | $270.74 | $273.86 | $272.00 | 109,734 |
| 2021-08-02 | $273.62 | $273.83 | $271.70 | $271.93 | $270.08 | 123,428 |
| 2021-07-30 | $271.16 | $272.71 | $271.09 | $272.28 | $270.43 | 85,165 |
| 2021-07-29 | $273.14 | $274.63 | $273.14 | $273.96 | $272.10 | 85,676 |
| 2021-07-28 | $273.62 | $274.48 | $271.68 | $273.40 | $271.54 | 104,760 |
| 2021-07-27 | $275.31 | $275.31 | $270.47 | $273.08 | $271.22 | 151,606 |
| 2021-07-26 | $274.96 | $275.68 | $274.48 | $275.60 | $273.73 | 91,796 |
| 2021-07-23 | $273.01 | $275.51 | $272.37 | $275.36 | $273.49 | 93,607 |
| 2021-07-22 | $269.83 | $271.50 | $269.83 | $271.50 | $269.66 | 134,269 |
| 2021-07-21 | $268.02 | $269.37 | $267.75 | $269.33 | $267.50 | 90,491 |
| 2021-07-20 | $265.26 | $268.72 | $264.18 | $267.75 | $265.93 | 98,981 |
| 2021-07-19 | $264.57 | $265.00 | $262.58 | $264.24 | $262.44 | 198,488 |
| 2021-07-16 | $269.80 | $270.46 | $267.16 | $267.44 | $265.62 | 141,193 |
| 2021-07-15 | $270.56 | $270.56 | $267.88 | $269.25 | $267.42 | 135,177 |
| 2021-07-14 | $271.69 | $272.00 | $270.14 | $270.82 | $268.98 | 83,573 |
| 2021-07-13 | $269.67 | $271.93 | $269.50 | $269.88 | $268.05 | 116,735 |
| 2021-07-12 | $270.02 | $270.21 | $269.21 | $270.13 | $268.29 | 129,190 |
| 2021-07-09 | $267.48 | $269.40 | $267.35 | $269.27 | $267.44 | 93,582 |
| 2021-07-08 | $265.43 | $268.07 | $264.50 | $267.39 | $265.57 | 138,294 |
| 2021-07-07 | $269.43 | $269.59 | $267.59 | $269.37 | $267.54 | 219,905 |
| 2021-07-06 | $267.07 | $268.04 | $265.63 | $268.03 | $266.21 | 123,298 |
| 2021-07-02 | $264.41 | $266.77 | $264.37 | $266.63 | $264.82 | 87,341 |
| 2021-07-01 | $262.21 | $263.36 | $261.88 | $263.36 | $261.57 | 81,243 |
| 2021-06-30 | $262.30 | $262.80 | $261.97 | $262.39 | $260.61 | 86,657 |
| 2021-06-29 | $261.84 | $262.72 | $261.47 | $262.72 | $260.93 | 67,784 |
| 2021-06-28 | $260.03 | $261.86 | $260.01 | $261.81 | $260.03 | 89,563 |
| 2021-06-25 | $259.81 | $259.91 | $258.92 | $259.32 | $257.56 | 62,608 |
| 2021-06-24 | $259.56 | $260.20 | $258.86 | $259.30 | $257.54 | 94,776 |
| 2021-06-23 | $258.41 | $259.13 | $258.05 | $258.42 | $256.31 | 85,018 |
| 2021-06-22 | $256.07 | $258.68 | $256.02 | $258.33 | $256.22 | 72,179 |
| 2021-06-21 | $254.17 | $256.14 | $252.77 | $255.99 | $253.90 | 90,089 |
| 2021-06-18 | $254.60 | $255.06 | $253.42 | $253.64 | $251.57 | 101,417 |
| 2021-06-17 | $252.42 | $256.31 | $252.42 | $255.76 | $253.67 | 94,527 |
| 2021-06-16 | $254.41 | $254.93 | $250.91 | $253.00 | $250.93 | 78,221 |
| 2021-06-15 | $255.18 | $255.18 | $253.67 | $254.06 | $251.98 | 62,791 |
| 2021-06-14 | $253.22 | $255.23 | $252.55 | $255.23 | $253.14 | 69,295 |
| 2021-06-11 | $252.59 | $252.96 | $252.00 | $252.93 | $250.86 | 59,823 |
| 2021-06-10 | $250.75 | $252.54 | $250.60 | $252.54 | $250.47 | 71,320 |
| 2021-06-09 | $251.08 | $251.46 | $250.05 | $250.24 | $248.19 | 62,069 |
| 2021-06-08 | $250.93 | $251.38 | $249.12 | $250.03 | $247.99 | 66,513 |
| 2021-06-07 | $249.07 | $249.87 | $248.62 | $249.81 | $247.77 | 69,065 |
| 2021-06-04 | $247.45 | $249.61 | $247.41 | $249.47 | $247.43 | 51,454 |
| 2021-06-03 | $246.09 | $246.93 | $244.96 | $246.05 | $244.04 | 65,693 |
| 2021-06-02 | $247.84 | $248.55 | $246.91 | $247.92 | $245.89 | 50,458 |
| 2021-06-01 | $249.79 | $249.79 | $247.24 | $247.54 | $245.52 | 86,052 |
| 2021-05-28 | $249.16 | $249.92 | $248.55 | $248.73 | $246.70 | 54,451 |
| 2021-05-27 | $248.90 | $249.50 | $248.00 | $248.16 | $246.13 | 59,272 |
| 2021-05-26 | $248.84 | $249.21 | $248.35 | $248.80 | $246.77 | 65,912 |
| 2021-05-25 | $249.04 | $249.50 | $247.98 | $248.50 | $246.47 | 62,391 |
| 2021-05-24 | $246.17 | $248.82 | $246.00 | $248.11 | $246.08 | 62,128 |
| 2021-05-21 | $246.88 | $246.88 | $244.36 | $244.57 | $242.57 | 60,856 |
| 2021-05-20 | $242.58 | $246.25 | $242.58 | $245.60 | $243.59 | 65,064 |
| 2021-05-19 | $238.31 | $241.89 | $238.08 | $241.76 | $239.78 | 85,679 |
| 2021-05-18 | $244.23 | $244.49 | $241.67 | $241.77 | $239.79 | 45,914 |
| 2021-05-17 | $243.84 | $244.01 | $242.03 | $243.60 | $241.61 | 72,115 |
| 2021-05-14 | $242.70 | $245.38 | $242.70 | $244.88 | $242.88 | 74,274 |
| 2021-05-13 | $239.89 | $242.00 | $238.97 | $240.48 | $238.51 | 121,278 |
| 2021-05-12 | $240.91 | $242.20 | $237.48 | $237.87 | $235.92 | 143,319 |
| 2021-05-11 | $241.30 | $244.49 | $240.55 | $244.14 | $242.14 | 138,079 |
| 2021-05-10 | $249.31 | $249.31 | $245.07 | $245.07 | $243.07 | 113,932 |
| 2021-05-07 | $249.98 | $251.30 | $249.23 | $250.05 | $248.01 | 76,136 |
| 2021-05-06 | $246.31 | $248.27 | $244.96 | $248.22 | $246.19 | 87,095 |
| 2021-05-05 | $248.54 | $248.88 | $246.02 | $246.48 | $244.46 | 112,600 |
| 2021-05-04 | $248.59 | $248.72 | $244.38 | $246.85 | $244.83 | 161,982 |
| 2021-05-03 | $252.02 | $252.45 | $249.98 | $250.37 | $248.32 | 125,870 |
| 2021-04-30 | $251.22 | $252.37 | $250.57 | $250.93 | $248.88 | 118,585 |
| 2021-04-29 | $254.32 | $254.32 | $250.56 | $252.64 | $250.57 | 101,633 |
| 2021-04-28 | $252.48 | $253.20 | $251.63 | $251.92 | $249.86 | 92,493 |
| 2021-04-27 | $253.26 | $253.26 | $251.79 | $252.18 | $250.12 | 86,588 |
| 2021-04-26 | $252.03 | $253.20 | $251.64 | $253.00 | $250.93 | 88,239 |
| 2021-04-23 | $249.18 | $252.65 | $249.05 | $251.88 | $249.82 | 80,880 |
| 2021-04-22 | $250.91 | $251.53 | $247.69 | $248.42 | $246.39 | 98,469 |
| 2021-04-21 | $248.53 | $251.15 | $248.08 | $251.08 | $249.03 | 59,810 |
| 2021-04-20 | $250.23 | $251.32 | $247.94 | $249.19 | $247.15 | 93,432 |
| 2021-04-19 | $251.44 | $252.18 | $249.65 | $250.77 | $248.72 | 97,653 |
| 2021-04-16 | $252.47 | $252.53 | $251.13 | $252.45 | $250.39 | 123,746 |
| 2021-04-15 | $250.02 | $252.07 | $250.02 | $252.00 | $249.94 | 123,975 |
| 2021-04-14 | $250.70 | $250.70 | $247.46 | $247.86 | $245.83 | 137,579 |
| 2021-04-13 | $249.02 | $250.91 | $249.02 | $250.58 | $248.53 | 111,459 |
| 2021-04-12 | $247.65 | $248.50 | $246.85 | $248.27 | $246.24 | 124,889 |
| 2021-04-09 | $245.41 | $248.29 | $245.24 | $248.26 | $246.23 | 111,241 |
| 2021-04-08 | $245.47 | $246.01 | $245.19 | $246.01 | $244.00 | 133,972 |
| 2021-04-07 | $242.71 | $244.08 | $242.30 | $243.58 | $241.59 | 68,319 |
| 2021-04-06 | $242.88 | $243.94 | $242.42 | $242.84 | $240.85 | 109,317 |
| 2021-04-05 | $240.12 | $243.39 | $240.12 | $243.10 | $241.11 | 187,571 |
| 2021-04-01 | $237.05 | $238.41 | $236.95 | $238.41 | $236.46 | 223,595 |
| 2021-03-31 | $233.12 | $236.10 | $233.07 | $234.97 | $233.05 | 128,111 |
| 2021-03-30 | $232.42 | $232.42 | $230.71 | $232.01 | $230.11 | 107,276 |
| 2021-03-29 | $232.65 | $233.79 | $231.13 | $233.29 | $231.38 | 81,748 |
| 2021-03-26 | $229.53 | $233.23 | $229.40 | $233.01 | $231.10 | 58,689 |
| 2021-03-25 | $228.97 | $230.40 | $227.00 | $229.77 | $227.56 | 90,735 |
| 2021-03-24 | $233.51 | $233.51 | $229.90 | $229.90 | $227.69 | 69,227 |
| 2021-03-23 | $233.65 | $235.13 | $231.96 | $232.36 | $230.12 | 100,157 |
| 2021-03-22 | $230.56 | $234.28 | $230.56 | $233.12 | $230.87 | 99,196 |
| 2021-03-19 | $229.50 | $230.62 | $227.78 | $229.72 | $227.51 | 93,894 |
| 2021-03-18 | $231.71 | $232.40 | $228.96 | $229.16 | $226.95 | 106,246 |
| 2021-03-17 | $232.47 | $235.75 | $231.32 | $234.58 | $232.32 | 83,639 |
| 2021-03-16 | $234.61 | $236.32 | $233.53 | $234.18 | $231.92 | 120,617 |
| 2021-03-15 | $231.64 | $233.44 | $230.36 | $233.36 | $231.11 | 113,813 |
| 2021-03-12 | $230.32 | $231.40 | $228.95 | $231.40 | $229.17 | 98,731 |
| 2021-03-11 | $231.26 | $233.68 | $230.88 | $232.82 | $230.58 | 130,736 |
| 2021-03-10 | $230.74 | $230.89 | $228.00 | $228.31 | $226.11 | 102,683 |
| 2021-03-09 | $226.09 | $229.80 | $226.09 | $228.26 | $226.06 | 110,937 |
| 2021-03-08 | $226.35 | $227.77 | $221.50 | $221.65 | $219.51 | 137,656 |
| 2021-03-05 | $224.93 | $226.84 | $218.97 | $226.41 | $224.23 | 166,516 |
| 2021-03-04 | $225.86 | $227.92 | $220.01 | $222.74 | $220.59 | 221,967 |
| 2021-03-03 | $231.40 | $231.92 | $226.13 | $226.17 | $223.99 | 178,731 |
| 2021-03-02 | $235.37 | $235.37 | $231.96 | $231.96 | $229.73 | 94,547 |
| 2021-03-01 | $232.23 | $235.24 | $231.52 | $235.06 | $232.80 | 150,202 |
| 2021-02-26 | $230.53 | $232.12 | $227.26 | $228.78 | $226.58 | 273,893 |
| 2021-02-25 | $233.92 | $235.23 | $227.46 | $228.31 | $226.11 | 266,606 |
| 2021-02-24 | $232.11 | $235.59 | $230.42 | $235.38 | $233.11 | 152,141 |
| 2021-02-23 | $230.50 | $234.49 | $227.14 | $233.51 | $231.26 | 221,980 |
| 2021-02-22 | $236.01 | $236.28 | $233.78 | $233.78 | $231.53 | 164,384 |
| 2021-02-19 | $240.97 | $240.98 | $238.29 | $238.67 | $236.37 | 95,365 |
| 2021-02-18 | $239.08 | $240.51 | $237.73 | $240.14 | $237.83 | 105,074 |
| 2021-02-17 | $240.01 | $241.28 | $239.00 | $241.09 | $238.77 | 117,848 |
| 2021-02-16 | $243.25 | $243.54 | $241.41 | $241.86 | $239.53 | 132,833 |
| 2021-02-12 | $240.88 | $242.67 | $240.40 | $242.60 | $240.26 | 99,058 |
| 2021-02-11 | $241.68 | $241.82 | $239.92 | $241.26 | $238.94 | 79,536 |
| 2021-02-10 | $242.25 | $242.25 | $238.85 | $240.44 | $238.12 | 188,998 |
| 2021-02-09 | $240.62 | $241.82 | $240.62 | $240.91 | $238.59 | 98,776 |
| 2021-02-08 | $241.31 | $241.31 | $239.88 | $241.28 | $238.96 | 120,111 |
| 2021-02-05 | $240.32 | $240.63 | $238.95 | $240.10 | $237.79 | 114,699 |
| 2021-02-04 | $238.19 | $239.28 | $237.10 | $239.28 | $236.97 | 87,794 |
| 2021-02-03 | $238.89 | $239.09 | $236.74 | $237.12 | $234.84 | 107,564 |
| 2021-02-02 | $236.29 | $238.44 | $236.29 | $237.47 | $235.18 | 114,273 |
| 2021-02-01 | $231.56 | $234.72 | $230.10 | $233.99 | $231.74 | 157,878 |
| 2021-01-29 | $232.47 | $233.00 | $227.52 | $228.76 | $226.56 | 283,441 |
| 2021-01-28 | $233.24 | $237.20 | $233.24 | $233.69 | $231.44 | 132,742 |
| 2021-01-27 | $237.37 | $237.37 | $230.66 | $232.48 | $230.24 | 211,313 |
| 2021-01-26 | $239.13 | $239.54 | $238.20 | $238.87 | $236.57 | 103,517 |
| 2021-01-25 | $238.71 | $239.78 | $234.00 | $238.59 | $236.29 | 153,388 |
| 2021-01-22 | $236.26 | $237.54 | $235.90 | $236.83 | $234.55 | 92,682 |
| 2021-01-21 | $236.51 | $237.29 | $235.57 | $236.71 | $234.43 | 123,590 |
| 2021-01-20 | $232.48 | $235.99 | $232.41 | $235.37 | $233.10 | 142,579 |
| 2021-01-19 | $229.09 | $230.34 | $228.09 | $230.13 | $227.91 | 119,975 |
| 2021-01-15 | $228.42 | $229.18 | $226.65 | $227.41 | $225.22 | 168,708 |
| 2021-01-14 | $231.21 | $231.42 | $228.39 | $228.67 | $226.47 | 167,654 |
| 2021-01-13 | $229.64 | $231.50 | $229.45 | $230.91 | $228.69 | 105,232 |
| 2021-01-12 | $230.46 | $231.13 | $228.00 | $229.62 | $227.41 | 124,137 |
| 2021-01-11 | $231.31 | $232.30 | $230.14 | $230.57 | $228.35 | 244,031 |
| 2021-01-08 | $232.50 | $233.58 | $230.64 | $233.38 | $231.13 | 140,436 |
| 2021-01-07 | $227.99 | $231.58 | $227.78 | $230.99 | $228.76 | 136,854 |
| 2021-01-06 | $225.36 | $228.85 | $224.41 | $226.07 | $223.89 | 185,477 |
| 2021-01-05 | $226.13 | $228.56 | $226.01 | $228.32 | $226.12 | 107,340 |
| 2021-01-04 | $231.12 | $231.23 | $223.87 | $226.87 | $224.68 | 219,615 |
| 2020-12-31 | $229.68 | $230.50 | $228.54 | $230.08 | $227.86 | 93,945 |
| 2020-12-30 | $230.42 | $230.75 | $229.13 | $229.24 | $227.03 | 89,042 |
| 2020-12-29 | $231.20 | $231.46 | $229.24 | $229.74 | $227.53 | 111,797 |
| 2020-12-28 | $229.31 | $230.47 | $228.16 | $229.96 | $227.74 | 110,885 |
| 2020-12-24 | $226.60 | $227.73 | $226.50 | $227.38 | $225.19 | 44,338 |
| 2020-12-23 | $227.69 | $227.72 | $226.13 | $226.23 | $224.05 | 64,820 |
| 2020-12-22 | $227.26 | $227.75 | $225.70 | $227.19 | $225.00 | 80,349 |
| 2020-12-21 | $225.20 | $227.49 | $223.25 | $227.27 | $224.44 | 123,336 |
| 2020-12-18 | $228.76 | $228.88 | $226.34 | $228.01 | $225.17 | 94,554 |
| 2020-12-17 | $228.36 | $228.84 | $227.90 | $228.51 | $225.67 | 82,637 |
| 2020-12-16 | $226.40 | $227.60 | $225.77 | $227.14 | $224.31 | 100,971 |
| 2020-12-15 | $224.93 | $226.05 | $223.91 | $226.01 | $223.20 | 78,295 |
| 2020-12-14 | $224.31 | $225.69 | $223.08 | $223.19 | $220.41 | 103,027 |
| 2020-12-11 | $222.36 | $223.22 | $221.04 | $223.20 | $220.42 | 79,976 |
| 2020-12-10 | $222.28 | $223.98 | $221.45 | $223.16 | $220.38 | 102,146 |
| 2020-12-09 | $226.37 | $226.45 | $222.34 | $222.96 | $220.19 | 94,770 |
| 2020-12-08 | $225.24 | $226.48 | $224.73 | $226.08 | $223.27 | 98,644 |
| 2020-12-07 | $225.35 | $226.15 | $224.96 | $225.66 | $222.85 | 119,155 |
| 2020-12-04 | $224.39 | $225.55 | $224.19 | $225.55 | $222.74 | 63,167 |
| 2020-12-03 | $224.57 | $225.41 | $223.61 | $224.22 | $221.43 | 84,048 |
| 2020-12-02 | $223.91 | $224.63 | $222.83 | $224.40 | $221.61 | 82,381 |
| 2020-12-01 | $224.01 | $225.65 | $223.31 | $224.75 | $221.95 | 107,689 |
| 2020-11-30 | $221.82 | $222.21 | $219.37 | $222.21 | $219.44 | 119,590 |
| 2020-11-27 | $222.05 | $222.49 | $221.47 | $221.92 | $219.16 | 54,383 |
| 2020-11-25 | $221.05 | $221.34 | $220.33 | $221.07 | $218.32 | 168,396 |
| 2020-11-24 | $219.03 | $221.07 | $218.24 | $220.66 | $217.91 | 103,520 |
| 2020-11-23 | $218.65 | $219.36 | $216.35 | $217.79 | $215.08 | 155,043 |
| 2020-11-20 | $219.56 | $219.56 | $217.66 | $217.74 | $215.03 | 68,013 |
| 2020-11-19 | $217.80 | $219.70 | $217.21 | $219.34 | $216.61 | 80,832 |
| 2020-11-18 | $220.72 | $221.00 | $218.21 | $218.26 | $215.54 | 85,467 |
| 2020-11-17 | $220.93 | $221.53 | $219.74 | $220.72 | $217.97 | 82,877 |
| 2020-11-16 | $220.52 | $221.87 | $220.04 | $221.70 | $218.94 | 192,453 |
| 2020-11-13 | $218.87 | $220.23 | $217.67 | $219.74 | $217.01 | 72,442 |
| 2020-11-12 | $219.34 | $219.83 | $216.65 | $217.64 | $214.93 | 112,867 |
| 2020-11-11 | $217.84 | $219.69 | $217.56 | $219.21 | $216.48 | 172,891 |
| 2020-11-10 | $217.28 | $217.85 | $214.27 | $216.01 | $213.32 | 100,304 |
| 2020-11-09 | $226.61 | $226.61 | $218.40 | $218.62 | $215.90 | 322,313 |
| 2020-11-06 | $218.78 | $220.41 | $216.91 | $219.66 | $216.93 | 128,060 |
| 2020-11-05 | $219.15 | $220.42 | $218.32 | $219.51 | $216.78 | 160,142 |
| 2020-11-04 | $211.89 | $216.58 | $211.37 | $214.62 | $211.95 | 192,394 |
| 2020-11-03 | $205.61 | $208.74 | $204.93 | $207.34 | $204.76 | 427,548 |
| 2020-11-02 | $204.40 | $205.95 | $201.73 | $203.65 | $201.12 | 157,017 |
| 2020-10-30 | $204.69 | $205.36 | $200.15 | $202.29 | $199.77 | 167,898 |
| 2020-10-29 | $203.82 | $208.00 | $202.93 | $205.81 | $203.25 | 142,798 |
| 2020-10-28 | $207.21 | $207.21 | $202.83 | $202.98 | $200.45 | 202,482 |
| 2020-10-27 | $211.13 | $211.77 | $210.31 | $211.15 | $208.52 | 51,823 |
| 2020-10-26 | $212.34 | $213.50 | $207.94 | $210.57 | $207.95 | 138,761 |
| 2020-10-23 | $214.28 | $214.41 | $212.48 | $214.41 | $211.74 | 65,314 |
| 2020-10-22 | $213.68 | $214.08 | $211.25 | $213.38 | $210.72 | 64,577 |
| 2020-10-21 | $213.69 | $215.47 | $212.94 | $213.15 | $210.50 | 59,149 |
| 2020-10-20 | $213.55 | $215.79 | $212.84 | $213.49 | $210.83 | 80,152 |
| 2020-10-19 | $217.46 | $217.87 | $212.23 | $212.59 | $209.94 | 95,420 |
| 2020-10-16 | $217.87 | $219.09 | $215.93 | $216.27 | $213.58 | 76,691 |
| 2020-10-15 | $214.64 | $217.24 | $214.14 | $216.74 | $214.04 | 101,340 |
| 2020-10-14 | $219.76 | $220.36 | $216.76 | $217.60 | $214.89 | 158,886 |
| 2020-10-13 | $220.62 | $220.99 | $218.61 | $219.28 | $216.55 | 390,552 |
| 2020-10-12 | $217.81 | $221.53 | $217.36 | $220.17 | $217.43 | 130,400 |
| 2020-10-09 | $213.55 | $215.38 | $213.55 | $215.38 | $212.70 | 114,015 |
| 2020-10-08 | $212.56 | $212.56 | $211.65 | $212.51 | $209.87 | 67,474 |
| 2020-10-07 | $209.55 | $211.55 | $209.55 | $211.18 | $208.55 | 52,506 |
| 2020-10-06 | $210.74 | $211.92 | $207.02 | $207.48 | $204.90 | 94,976 |
| 2020-10-05 | $208.43 | $211.04 | $208.43 | $211.04 | $208.41 | 75,296 |
| 2020-10-02 | $206.51 | $209.06 | $206.18 | $206.92 | $204.34 | 241,033 |
| 2020-10-01 | $210.75 | $211.25 | $209.41 | $210.47 | $207.85 | 143,234 |
| 2020-09-30 | $207.44 | $210.68 | $207.44 | $208.43 | $205.84 | 117,031 |
| 2020-09-29 | $207.76 | $208.46 | $206.90 | $207.20 | $204.62 | 78,343 |
| 2020-09-28 | $207.39 | $208.02 | $206.38 | $207.96 | $205.37 | 97,588 |
| 2020-09-25 | $200.37 | $204.91 | $199.54 | $204.31 | $201.77 | 75,760 |
| 2020-09-24 | $198.46 | $202.63 | $198.30 | $200.60 | $198.10 | 138,099 |
| 2020-09-23 | $205.51 | $205.61 | $199.33 | $199.83 | $197.34 | 96,138 |
| 2020-09-22 | $203.51 | $205.50 | $201.51 | $205.24 | $202.69 | 93,824 |
| 2020-09-21 | $199.11 | $201.84 | $197.58 | $201.81 | $199.30 | 182,526 |
| 2020-09-18 | $206.47 | $206.47 | $200.61 | $202.56 | $200.04 | 144,432 |
| 2020-09-17 | $204.03 | $206.78 | $203.50 | $205.59 | $203.03 | 107,631 |
| 2020-09-16 | $211.02 | $211.05 | $207.70 | $207.76 | $205.17 | 121,362 |
| 2020-09-15 | $210.54 | $211.28 | $209.37 | $210.26 | $207.64 | 119,030 |
| 2020-09-14 | $208.25 | $209.72 | $207.47 | $208.17 | $205.58 | 71,774 |
| 2020-09-11 | $207.48 | $207.90 | $203.30 | $205.38 | $202.82 | 113,172 |
| 2020-09-10 | $212.44 | $212.76 | $205.66 | $206.48 | $203.53 | 228,235 |
| 2020-09-09 | $208.78 | $212.22 | $207.69 | $210.46 | $207.46 | 195,304 |
| 2020-09-08 | $206.89 | $209.56 | $205.00 | $205.26 | $202.33 | 219,879 |
| 2020-09-04 | $214.73 | $216.40 | $205.62 | $212.39 | $209.36 | 476,544 |
| 2020-09-03 | $223.04 | $223.04 | $213.26 | $215.21 | $212.14 | 362,800 |
| 2020-09-02 | $224.28 | $225.60 | $221.88 | $225.18 | $221.97 | 209,394 |
| 2020-09-01 | $220.29 | $222.24 | $219.46 | $222.22 | $219.05 | 134,116 |
| 2020-08-31 | $219.23 | $220.33 | $218.60 | $219.20 | $216.07 | 89,577 |
| 2020-08-28 | $218.51 | $219.23 | $217.77 | $218.98 | $215.85 | 117,158 |
| 2020-08-27 | $218.59 | $219.18 | $216.60 | $217.77 | $214.66 | 127,907 |
| 2020-08-26 | $215.03 | $218.17 | $214.90 | $218.02 | $214.91 | 126,579 |
| 2020-08-25 | $212.91 | $214.10 | $212.39 | $214.10 | $211.04 | 111,140 |
| 2020-08-24 | $213.11 | $213.45 | $211.32 | $212.75 | $209.71 | 91,409 |
| 2020-08-21 | $209.69 | $211.12 | $209.65 | $210.90 | $207.89 | 90,645 |
| 2020-08-20 | $207.04 | $210.01 | $206.92 | $209.79 | $206.80 | 113,662 |
| 2020-08-19 | $209.14 | $209.66 | $207.68 | $207.87 | $204.90 | 226,810 |
| 2020-08-18 | $207.95 | $209.12 | $206.95 | $208.79 | $205.81 | 84,672 |
| 2020-08-17 | $207.17 | $207.78 | $207.08 | $207.55 | $204.59 | 103,660 |
| 2020-08-14 | $206.51 | $206.63 | $205.47 | $206.13 | $203.19 | 158,505 |
| 2020-08-13 | $206.28 | $207.75 | $205.91 | $206.55 | $203.60 | 85,818 |
| 2020-08-12 | $203.96 | $206.58 | $203.96 | $206.13 | $203.19 | 68,465 |
| 2020-08-11 | $204.77 | $205.51 | $201.96 | $202.38 | $199.49 | 245,484 |
| 2020-08-10 | $205.39 | $205.62 | $202.70 | $204.80 | $201.88 | 180,690 |
| 2020-08-07 | $205.77 | $206.48 | $203.57 | $205.00 | $202.07 | 120,290 |
| 2020-08-06 | $204.00 | $206.52 | $203.49 | $206.43 | $203.48 | 78,660 |
| 2020-08-05 | $203.51 | $204.27 | $203.18 | $204.19 | $201.28 | 73,667 |
| 2020-08-04 | $201.94 | $202.80 | $201.32 | $202.80 | $199.91 | 116,209 |
| 2020-08-03 | $201.84 | $202.75 | $201.66 | $202.10 | $199.22 | 126,506 |
| 2020-07-31 | $199.91 | $200.27 | $196.78 | $200.27 | $197.41 | 89,948 |
| 2020-07-30 | $195.27 | $197.53 | $194.25 | $197.41 | $194.59 | 89,849 |
| 2020-07-29 | $195.27 | $197.35 | $195.27 | $196.97 | $194.16 | 84,886 |
| 2020-07-28 | $196.01 | $196.46 | $194.38 | $194.60 | $191.82 | 78,043 |
| 2020-07-27 | $194.96 | $196.65 | $194.61 | $196.51 | $193.71 | 220,733 |
| 2020-07-24 | $193.25 | $194.82 | $191.88 | $194.18 | $191.41 | 122,729 |
| 2020-07-23 | $198.75 | $199.47 | $194.31 | $195.20 | $192.41 | 180,874 |
| 2020-07-22 | $197.90 | $199.25 | $197.57 | $199.11 | $196.27 | 97,825 |
| 2020-07-21 | $200.31 | $200.31 | $197.35 | $197.90 | $195.08 | 132,430 |
| 2020-07-20 | $195.33 | $199.31 | $194.71 | $198.86 | $196.02 | 153,115 |
| 2020-07-17 | $195.36 | $195.80 | $193.79 | $195.15 | $192.37 | 88,267 |
| 2020-07-16 | $194.27 | $194.96 | $193.01 | $194.61 | $191.83 | 108,488 |
| 2020-07-15 | $196.51 | $196.83 | $193.95 | $195.83 | $193.04 | 165,332 |
| 2020-07-14 | $191.27 | $194.82 | $189.53 | $194.66 | $191.88 | 196,289 |
| 2020-07-13 | $196.99 | $198.81 | $191.89 | $192.37 | $189.62 | 197,430 |
| 2020-07-10 | $194.38 | $195.51 | $192.81 | $195.41 | $192.62 | 115,247 |
| 2020-07-09 | $195.09 | $195.29 | $191.67 | $194.45 | $191.68 | 166,415 |
| 2020-07-08 | $192.79 | $194.15 | $191.68 | $194.15 | $191.38 | 115,776 |
| 2020-07-07 | $193.01 | $194.84 | $191.76 | $191.92 | $189.18 | 110,949 |
| 2020-07-06 | $192.27 | $193.92 | $192.10 | $193.58 | $190.82 | 158,755 |
| 2020-07-02 | $190.87 | $191.61 | $189.56 | $189.88 | $187.17 | 170,823 |
| 2020-07-01 | $187.25 | $189.56 | $187.09 | $188.86 | $186.16 | 173,241 |
| 2020-06-30 | $183.86 | $187.67 | $183.86 | $186.90 | $184.23 | 150,823 |
| 2020-06-29 | $181.91 | $183.97 | $180.15 | $183.97 | $181.34 | 154,339 |
| 2020-06-26 | $185.67 | $185.67 | $181.37 | $181.41 | $178.82 | 231,566 |
| 2020-06-25 | $184.16 | $186.32 | $182.50 | $186.17 | $183.51 | 115,776 |
| 2020-06-24 | $188.42 | $189.12 | $183.95 | $184.90 | $181.72 | 181,230 |
| 2020-06-23 | $189.87 | $191.06 | $189.18 | $189.44 | $186.18 | 108,954 |
| 2020-06-22 | $186.06 | $188.24 | $185.51 | $188.24 | $185.00 | 187,587 |
| 2020-06-19 | $188.69 | $188.91 | $185.01 | $186.05 | $182.85 | 192,329 |
| 2020-06-18 | $185.90 | $187.00 | $185.68 | $186.68 | $183.47 | 127,912 |
| 2020-06-17 | $187.46 | $188.06 | $186.11 | $186.48 | $183.27 | 183,387 |
| 2020-06-16 | $187.41 | $187.65 | $183.68 | $186.42 | $183.21 | 208,603 |
| 2020-06-15 | $177.73 | $183.42 | $177.21 | $182.74 | $179.59 | 153,800 |
| 2020-06-12 | $183.80 | $184.13 | $177.86 | $180.91 | $177.80 | 204,025 |
| 2020-06-11 | $185.09 | $186.07 | $179.12 | $179.15 | $176.07 | 348,410 |
| 2020-06-10 | $189.17 | $190.62 | $188.52 | $189.27 | $186.01 | 137,316 |
| 2020-06-09 | $187.06 | $189.12 | $186.92 | $188.22 | $184.98 | 153,598 |
| 2020-06-08 | $187.00 | $188.09 | $185.87 | $188.03 | $184.79 | 236,295 |
| 2020-06-05 | $184.83 | $187.15 | $184.23 | $186.75 | $183.54 | 179,949 |
| 2020-06-04 | $183.45 | $184.30 | $181.61 | $182.48 | $179.34 | 94,348 |
| 2020-06-03 | $183.28 | $184.53 | $182.75 | $184.12 | $180.95 | 121,440 |
| 2020-06-02 | $181.56 | $182.33 | $180.17 | $182.33 | $179.19 | 111,106 |
| 2020-06-01 | $180.05 | $181.45 | $179.62 | $181.18 | $178.06 | 137,321 |
| 2020-05-29 | $179.00 | $180.62 | $177.64 | $180.05 | $176.95 | 150,973 |
| 2020-05-28 | $179.13 | $181.51 | $178.46 | $178.82 | $175.74 | 163,306 |
| 2020-05-27 | $178.24 | $178.90 | $174.65 | $178.90 | $175.82 | 140,311 |
| 2020-05-26 | $180.19 | $180.22 | $177.15 | $177.37 | $174.32 | 157,741 |
| 2020-05-22 | $175.97 | $176.76 | $175.26 | $176.61 | $173.57 | 121,997 |
| 2020-05-21 | $177.63 | $178.18 | $175.50 | $176.13 | $173.10 | 91,493 |
| 2020-05-20 | $176.72 | $177.87 | $176.63 | $177.58 | $174.52 | 99,446 |
| 2020-05-19 | $175.19 | $176.75 | $174.25 | $174.25 | $171.25 | 108,776 |
| 2020-05-18 | $174.52 | $176.25 | $174.14 | $175.39 | $172.37 | 133,698 |
| 2020-05-15 | $168.26 | $171.18 | $167.92 | $171.15 | $168.20 | 76,476 |
| 2020-05-14 | $166.62 | $169.98 | $165.39 | $169.96 | $167.03 | 259,993 |
| 2020-05-13 | $170.61 | $171.82 | $166.45 | $168.31 | $165.41 | 174,857 |
| 2020-05-12 | $174.89 | $175.13 | $170.54 | $170.54 | $167.60 | 146,844 |
| 2020-05-11 | $171.97 | $175.03 | $171.82 | $174.15 | $171.15 | 191,541 |
| 2020-05-08 | $172.53 | $173.37 | $171.94 | $173.19 | $170.21 | 103,110 |
| 2020-05-07 | $170.74 | $171.76 | $170.42 | $170.94 | $168.00 | 112,739 |
| 2020-05-06 | $169.79 | $170.43 | $168.67 | $168.69 | $165.79 | 112,237 |
| 2020-05-05 | $168.71 | $170.59 | $168.30 | $168.80 | $165.89 | 181,415 |
| 2020-05-04 | $164.64 | $166.89 | $164.06 | $166.89 | $164.02 | 117,740 |
| 2020-05-01 | $166.57 | $168.00 | $165.00 | $165.57 | $162.72 | 162,129 |
| 2020-04-30 | $170.16 | $170.73 | $168.68 | $170.06 | $167.13 | 279,263 |
| 2020-04-29 | $168.60 | $171.22 | $168.01 | $170.38 | $167.45 | 215,582 |
| 2020-04-28 | $168.99 | $169.02 | $164.97 | $165.04 | $162.20 | 224,471 |
| 2020-04-27 | $166.77 | $167.64 | $166.47 | $167.10 | $164.22 | 162,889 |
| 2020-04-24 | $164.01 | $165.65 | $162.53 | $165.50 | $162.65 | 136,545 |
| 2020-04-23 | $164.04 | $165.58 | $162.91 | $163.08 | $160.27 | 237,200 |
| 2020-04-22 | $162.08 | $164.14 | $161.43 | $163.26 | $160.45 | 182,913 |
| 2020-04-21 | $161.87 | $162.33 | $157.97 | $158.79 | $156.06 | 204,528 |
| 2020-04-20 | $164.79 | $166.71 | $164.09 | $164.27 | $161.44 | 294,357 |
| 2020-04-17 | $166.81 | $167.06 | $164.51 | $166.78 | $163.91 | 453,192 |
| 2020-04-16 | $163.17 | $164.32 | $161.59 | $163.52 | $160.71 | 248,912 |
| 2020-04-15 | $161.44 | $163.11 | $160.46 | $162.02 | $159.23 | 371,988 |
| 2020-04-14 | $162.12 | $165.10 | $161.53 | $164.72 | $161.88 | 221,077 |
| 2020-04-13 | $158.37 | $159.08 | $156.00 | $158.86 | $156.13 | 293,334 |
| 2020-04-09 | $159.66 | $160.50 | $157.85 | $159.10 | $156.36 | 321,009 |
| 2020-04-08 | $155.20 | $158.26 | $153.66 | $157.78 | $155.06 | 289,609 |
| 2020-04-07 | $158.66 | $159.14 | $153.17 | $153.28 | $150.64 | 398,220 |
| 2020-04-06 | $148.99 | $154.68 | $148.30 | $153.65 | $151.01 | 337,781 |
| 2020-04-03 | $144.82 | $145.84 | $141.60 | $143.31 | $140.84 | 189,960 |
| 2020-04-02 | $141.72 | $145.48 | $141.25 | $145.48 | $142.98 | 322,746 |
| 2020-04-01 | $143.33 | $145.55 | $141.02 | $142.38 | $139.93 | 261,612 |
| 2020-03-31 | $150.24 | $152.28 | $148.00 | $148.85 | $146.29 | 358,640 |
| 2020-03-30 | $146.80 | $151.12 | $146.37 | $150.93 | $148.33 | 353,658 |
| 2020-03-27 | $146.52 | $149.80 | $144.65 | $145.68 | $143.17 | 453,138 |
| 2020-03-26 | $143.91 | $151.19 | $143.91 | $150.78 | $148.18 | 603,959 |
| 2020-03-25 | $143.07 | $148.02 | $139.32 | $142.60 | $140.15 | 638,598 |
| 2020-03-24 | $137.18 | $141.80 | $136.40 | $141.74 | $139.30 | 664,372 |
| 2020-03-23 | $131.43 | $133.28 | $126.49 | $129.79 | $127.56 | 669,021 |
| 2020-03-20 | $140.27 | $141.36 | $132.00 | $132.17 | $129.90 | 581,159 |
| 2020-03-19 | $136.03 | $142.32 | $132.76 | $138.13 | $135.75 | 470,337 |
| 2020-03-18 | $134.70 | $139.40 | $129.89 | $137.70 | $135.33 | 647,525 |
| 2020-03-17 | $138.65 | $145.22 | $134.07 | $144.00 | $141.52 | 595,909 |
| 2020-03-16 | $138.04 | $145.67 | $135.00 | $136.01 | $133.67 | 793,975 |
| 2020-03-13 | $149.29 | $154.38 | $141.74 | $154.38 | $151.72 | 599,796 |
| 2020-03-12 | $144.04 | $151.33 | $140.41 | $140.41 | $137.99 | 1,172,515 |
| 2020-03-11 | $158.52 | $159.13 | $152.96 | $154.83 | $152.17 | 588,497 |
| 2020-03-10 | $159.97 | $162.83 | $154.30 | $162.83 | $160.03 | 450,685 |
| 2020-03-09 | $154.36 | $160.21 | $151.55 | $154.50 | $151.43 | 799,874 |
| 2020-03-06 | $164.54 | $167.61 | $162.57 | $166.87 | $163.55 | 403,885 |
| 2020-03-05 | $171.24 | $173.40 | $168.54 | $169.81 | $166.43 | 248,290 |
| 2020-03-04 | $171.70 | $175.64 | $170.07 | $175.64 | $172.15 | 294,682 |
| 2020-03-03 | $174.43 | $176.18 | $166.95 | $168.39 | $165.04 | 653,356 |
| 2020-03-02 | $167.35 | $173.65 | $165.52 | $173.65 | $170.19 | 473,998 |
| 2020-02-28 | $160.20 | $166.00 | $159.50 | $165.97 | $162.67 | 1,024,171 |
| 2020-02-27 | $169.88 | $172.57 | $165.82 | $165.89 | $162.59 | 549,170 |
| 2020-02-26 | $174.58 | $177.46 | $173.23 | $173.99 | $170.53 | 387,572 |
| 2020-02-25 | $180.15 | $180.53 | $173.27 | $173.87 | $170.41 | 415,362 |
| 2020-02-24 | $178.79 | $181.00 | $177.37 | $179.08 | $175.52 | 304,794 |
| 2020-02-21 | $187.70 | $187.75 | $185.00 | $185.57 | $181.88 | 120,453 |
| 2020-02-20 | $189.54 | $189.89 | $186.38 | $188.56 | $184.81 | 175,315 |
| 2020-02-19 | $189.32 | $190.21 | $189.16 | $189.78 | $186.00 | 78,010 |
| 2020-02-18 | $188.02 | $188.81 | $187.73 | $188.56 | $184.81 | 94,803 |
| 2020-02-14 | $188.47 | $188.84 | $188.11 | $188.79 | $185.03 | 81,381 |
| 2020-02-13 | $187.39 | $188.82 | $187.39 | $188.12 | $184.38 | 80,244 |
| 2020-02-12 | $187.84 | $188.34 | $187.22 | $188.28 | $184.53 | 65,441 |
| 2020-02-11 | $187.87 | $188.26 | $186.53 | $186.87 | $183.15 | 105,282 |
| 2020-02-10 | $184.26 | $186.88 | $184.26 | $186.85 | $183.13 | 93,297 |
| 2020-02-07 | $185.03 | $185.77 | $184.42 | $184.86 | $181.18 | 179,877 |
| 2020-02-06 | $185.25 | $185.76 | $184.56 | $185.73 | $182.03 | 93,626 |
| 2020-02-05 | $185.75 | $185.84 | $183.53 | $184.59 | $180.92 | 168,852 |
| 2020-02-04 | $182.63 | $183.84 | $182.04 | $183.58 | $179.93 | 105,632 |
| 2020-02-03 | $179.16 | $181.13 | $178.81 | $180.29 | $176.70 | 192,562 |
| 2020-01-31 | $181.80 | $181.87 | $177.88 | $178.32 | $174.77 | 204,887 |
| 2020-01-30 | $180.02 | $181.76 | $179.64 | $181.70 | $178.08 | 163,320 |
| 2020-01-29 | $181.80 | $182.20 | $180.56 | $181.16 | $177.56 | 106,223 |
| 2020-01-28 | $179.48 | $181.14 | $178.91 | $180.70 | $177.10 | 92,464 |
| 2020-01-27 | $177.85 | $179.22 | $177.30 | $178.33 | $174.78 | 186,021 |
| 2020-01-24 | $183.68 | $183.76 | $180.77 | $181.42 | $177.81 | 121,828 |
| 2020-01-23 | $182.53 | $183.07 | $181.81 | $183.05 | $179.41 | 86,129 |
| 2020-01-22 | $183.23 | $183.75 | $182.57 | $182.67 | $179.04 | 120,494 |
| 2020-01-21 | $182.19 | $183.07 | $182.19 | $182.66 | $179.03 | 97,448 |
| 2020-01-17 | $182.48 | $182.79 | $181.95 | $182.79 | $179.15 | 72,409 |
| 2020-01-16 | $181.07 | $181.84 | $180.82 | $181.84 | $178.22 | 44,036 |
| 2020-01-15 | $179.70 | $180.64 | $179.62 | $180.09 | $176.51 | 107,876 |
| 2020-01-14 | $180.29 | $180.46 | $179.39 | $179.66 | $176.09 | 111,097 |
| 2020-01-13 | $179.15 | $180.32 | $179.00 | $180.32 | $176.73 | 120,917 |
| 2020-01-10 | $179.52 | $179.52 | $178.25 | $178.50 | $174.95 | 108,537 |
| 2020-01-09 | $178.61 | $179.07 | $178.18 | $178.92 | $175.36 | 87,162 |
| 2020-01-08 | $176.24 | $178.10 | $176.15 | $177.38 | $173.85 | 123,432 |
| 2020-01-07 | $176.36 | $176.68 | $175.86 | $176.17 | $172.66 | 121,195 |
| 2020-01-06 | $174.27 | $176.45 | $173.93 | $176.45 | $172.94 | 113,439 |
| 2020-01-03 | $174.88 | $176.26 | $174.38 | $175.52 | $172.03 | 138,321 |
| 2020-01-02 | $175.63 | $176.83 | $175.28 | $176.83 | $173.31 | 106,784 |
| 2019-12-31 | $173.69 | $174.52 | $173.48 | $174.38 | $170.91 | 59,832 |
| 2019-12-30 | $175.25 | $175.25 | $173.50 | $174.05 | $170.59 | 91,158 |
| 2019-12-27 | $175.75 | $175.75 | $174.89 | $175.25 | $171.76 | 80,310 |
| 2019-12-26 | $174.23 | $175.23 | $174.19 | $175.18 | $171.69 | 51,723 |
| 2019-12-24 | $173.93 | $174.00 | $173.65 | $173.84 | $170.38 | 29,230 |
| 2019-12-23 | $174.20 | $174.20 | $173.77 | $173.88 | $170.42 | 51,664 |
| 2019-12-20 | $173.48 | $173.80 | $173.21 | $173.70 | $170.24 | 220,774 |
| 2019-12-19 | $171.86 | $172.76 | $171.79 | $172.76 | $169.32 | 49,084 |
| 2019-12-18 | $171.90 | $172.12 | $171.71 | $171.71 | $168.29 | 44,940 |
| 2019-12-17 | $172.09 | $172.09 | $171.52 | $171.65 | $168.23 | 52,503 |
| 2019-12-16 | $171.47 | $171.92 | $171.43 | $171.74 | $168.32 | 54,891 |
| 2019-12-13 | $170.84 | $171.51 | $170.46 | $171.12 | $167.13 | 99,910 |
| 2019-12-12 | $169.91 | $171.41 | $169.69 | $170.84 | $166.86 | 110,781 |
| 2019-12-11 | $169.56 | $169.94 | $169.27 | $169.83 | $165.87 | 34,457 |
| 2019-12-10 | $169.48 | $169.86 | $169.14 | $169.24 | $165.29 | 46,536 |
| 2019-12-09 | $169.91 | $170.34 | $169.55 | $169.55 | $165.60 | 46,988 |
| 2019-12-06 | $169.87 | $170.26 | $169.69 | $170.03 | $166.07 | 45,697 |
| 2019-12-05 | $169.04 | $169.04 | $168.00 | $168.67 | $164.74 | 57,385 |
| 2019-12-04 | $168.46 | $168.89 | $168.20 | $168.61 | $164.68 | 43,567 |
| 2019-12-03 | $166.89 | $167.80 | $166.46 | $167.80 | $163.89 | 88,168 |
| 2019-12-02 | $170.34 | $170.49 | $167.97 | $168.55 | $164.62 | 64,646 |
| 2019-11-29 | $170.48 | $170.67 | $170.07 | $170.13 | $166.16 | 29,414 |
| 2019-11-27 | $170.33 | $170.81 | $170.15 | $170.76 | $166.78 | 42,926 |
| 2019-11-26 | $169.35 | $170.07 | $169.21 | $170.02 | $166.06 | 79,095 |
| 2019-11-25 | $168.43 | $169.21 | $168.43 | $169.21 | $165.27 | 44,422 |
| 2019-11-22 | $167.93 | $168.03 | $167.30 | $167.86 | $163.95 | 32,323 |
| 2019-11-21 | $168.07 | $168.07 | $167.22 | $167.65 | $163.74 | 27,891 |
| 2019-11-20 | $168.33 | $168.74 | $167.12 | $168.04 | $164.12 | 57,559 |
| 2019-11-19 | $168.66 | $168.76 | $168.09 | $168.58 | $164.65 | 39,723 |
| 2019-11-18 | $168.02 | $168.27 | $167.59 | $168.05 | $164.13 | 40,441 |
| 2019-11-15 | $167.66 | $168.09 | $167.22 | $168.09 | $164.17 | 38,553 |
| 2019-11-14 | $166.20 | $166.87 | $166.00 | $166.85 | $162.96 | 37,002 |
| 2019-11-13 | $165.87 | $166.64 | $165.77 | $166.53 | $162.65 | 82,027 |
| 2019-11-12 | $166.04 | $166.78 | $165.90 | $166.32 | $162.44 | 41,886 |
| 2019-11-11 | $165.30 | $165.87 | $165.23 | $165.83 | $161.96 | 39,519 |
| 2019-11-08 | $165.50 | $166.03 | $165.24 | $166.03 | $162.16 | 54,046 |
| 2019-11-07 | $165.88 | $166.30 | $165.33 | $165.64 | $161.78 | 67,931 |
| 2019-11-06 | $165.23 | $165.38 | $164.79 | $165.28 | $161.43 | 64,535 |
| 2019-11-05 | $165.96 | $165.96 | $164.97 | $165.13 | $161.28 | 54,446 |
| 2019-11-04 | $166.31 | $166.43 | $165.53 | $165.70 | $161.84 | 44,245 |
| 2019-11-01 | $165.30 | $165.69 | $165.00 | $165.54 | $161.68 | 39,199 |
| 2019-10-31 | $165.04 | $165.10 | $163.91 | $164.49 | $160.66 | 49,069 |
| 2019-10-30 | $164.34 | $165.19 | $163.71 | $164.98 | $161.13 | 71,238 |
| 2019-10-29 | $164.03 | $164.63 | $163.98 | $164.18 | $160.35 | 287,880 |
| 2019-10-28 | $163.76 | $164.27 | $163.76 | $164.10 | $160.27 | 354,113 |
| 2019-10-25 | $161.83 | $163.34 | $161.83 | $163.02 | $159.22 | 44,915 |
| 2019-10-24 | $162.45 | $162.70 | $161.96 | $162.45 | $158.66 | 49,671 |
| 2019-10-23 | $161.14 | $161.77 | $161.05 | $161.77 | $158.00 | 30,922 |
| 2019-10-22 | $163.02 | $163.13 | $161.19 | $161.26 | $157.50 | 44,186 |
| 2019-10-21 | $162.46 | $162.68 | $161.90 | $162.68 | $158.89 | 39,512 |
| 2019-10-18 | $162.71 | $163.00 | $161.25 | $161.67 | $157.90 | 50,933 |
| 2019-10-17 | $163.44 | $163.59 | $162.74 | $162.98 | $159.18 | 63,450 |
| 2019-10-16 | $162.43 | $162.79 | $162.07 | $162.53 | $158.74 | 32,006 |
| 2019-10-15 | $161.83 | $163.17 | $161.28 | $162.81 | $159.01 | 41,912 |
| 2019-10-14 | $161.20 | $161.57 | $161.15 | $161.21 | $157.45 | 48,571 |
| 2019-10-11 | $161.65 | $162.77 | $161.35 | $161.43 | $157.67 | 181,506 |
| 2019-10-10 | $159.09 | $160.51 | $158.79 | $159.95 | $156.22 | 63,195 |
| 2019-10-09 | $158.90 | $159.70 | $158.54 | $159.16 | $155.45 | 86,188 |
| 2019-10-08 | $159.08 | $159.43 | $157.60 | $157.67 | $153.99 | 120,758 |
| 2019-10-07 | $160.45 | $161.20 | $159.98 | $160.16 | $156.43 | 66,745 |
| 2019-10-04 | $159.17 | $161.00 | $159.17 | $160.89 | $157.14 | 99,958 |
| 2019-10-03 | $157.00 | $158.63 | $155.64 | $158.59 | $154.89 | 157,841 |
| 2019-10-02 | $158.99 | $158.99 | $156.33 | $157.12 | $153.46 | 126,487 |
| 2019-10-01 | $162.17 | $162.42 | $159.83 | $159.84 | $156.11 | 85,536 |
| 2019-09-30 | $161.20 | $162.06 | $161.06 | $161.66 | $157.89 | 64,791 |
| 2019-09-27 | $162.68 | $162.68 | $159.92 | $160.85 | $157.10 | 76,159 |
| 2019-09-26 | $162.38 | $162.59 | $161.34 | $162.14 | $158.36 | 46,683 |
| 2019-09-25 | $161.94 | $163.21 | $160.81 | $162.88 | $158.51 | 65,173 |
| 2019-09-24 | $164.05 | $164.40 | $161.43 | $161.99 | $157.64 | 170,730 |
| 2019-09-23 | $163.01 | $163.77 | $162.97 | $163.42 | $159.04 | 49,090 |
| 2019-09-20 | $164.87 | $164.99 | $162.87 | $163.52 | $159.13 | 167,277 |
| 2019-09-19 | $164.31 | $165.20 | $164.25 | $164.46 | $160.05 | 49,098 |
| 2019-09-18 | $163.81 | $164.08 | $162.31 | $164.08 | $159.68 | 40,995 |
| 2019-09-17 | $163.38 | $164.06 | $163.38 | $163.98 | $159.58 | 42,167 |
| 2019-09-16 | $163.16 | $163.58 | $163.00 | $163.33 | $158.95 | 76,286 |
| 2019-09-13 | $164.46 | $164.50 | $163.76 | $163.88 | $159.48 | 79,752 |
| 2019-09-12 | $164.18 | $164.90 | $163.98 | $164.20 | $159.79 | 76,270 |
| 2019-09-11 | $162.51 | $163.33 | $162.07 | $163.31 | $158.93 | 48,697 |
| 2019-09-10 | $162.55 | $162.55 | $161.13 | $162.46 | $158.10 | 94,807 |
| 2019-09-09 | $164.88 | $164.88 | $162.73 | $163.24 | $158.86 | 79,866 |
| 2019-09-06 | $164.66 | $164.78 | $164.17 | $164.50 | $160.09 | 44,841 |
| 2019-09-05 | $163.76 | $164.69 | $163.67 | $164.41 | $160.00 | 83,638 |
| 2019-09-04 | $161.95 | $162.31 | $161.40 | $162.30 | $157.95 | 36,262 |
| 2019-09-03 | $160.84 | $161.48 | $160.29 | $160.70 | $156.39 | 84,028 |
| 2019-08-30 | $162.79 | $162.79 | $161.00 | $161.75 | $157.41 | 67,116 |
| 2019-08-29 | $161.55 | $162.30 | $160.98 | $161.94 | $157.60 | 62,069 |
| 2019-08-28 | $158.62 | $160.02 | $158.09 | $159.99 | $155.70 | 79,020 |
| 2019-08-27 | $160.31 | $160.55 | $158.72 | $159.12 | $154.85 | 90,934 |
| 2019-08-26 | $158.84 | $159.37 | $157.94 | $159.36 | $155.08 | 116,173 |
| 2019-08-23 | $161.05 | $162.06 | $156.84 | $157.57 | $153.34 | 223,808 |
| 2019-08-22 | $162.18 | $162.42 | $160.53 | $161.52 | $157.19 | 53,525 |
| 2019-08-21 | $161.63 | $162.03 | $161.39 | $161.85 | $157.51 | 40,974 |
| 2019-08-20 | $161.32 | $161.67 | $160.34 | $160.44 | $156.14 | 69,696 |
| 2019-08-19 | $161.27 | $161.84 | $160.91 | $161.57 | $157.24 | 95,187 |
| 2019-08-16 | $158.72 | $159.86 | $158.56 | $159.52 | $155.24 | 77,618 |
| 2019-08-15 | $157.37 | $158.00 | $156.40 | $157.52 | $153.29 | 164,359 |
| 2019-08-14 | $159.38 | $159.64 | $156.87 | $156.87 | $152.66 | 159,869 |
| 2019-08-13 | $158.99 | $162.20 | $158.77 | $161.55 | $157.22 | 135,456 |
| 2019-08-12 | $160.20 | $160.46 | $158.56 | $159.16 | $154.89 | 144,648 |
| 2019-08-09 | $161.55 | $161.87 | $159.96 | $161.05 | $156.73 | 150,384 |
| 2019-08-08 | $159.76 | $162.05 | $159.47 | $162.05 | $157.70 | 211,988 |
| 2019-08-07 | $156.89 | $159.20 | $155.45 | $158.81 | $154.55 | 356,849 |
| 2019-08-06 | $157.25 | $158.69 | $156.76 | $158.48 | $154.23 | 181,939 |
| 2019-08-05 | $158.37 | $158.55 | $154.95 | $156.21 | $152.02 | 252,784 |
| 2019-08-02 | $161.70 | $161.74 | $160.13 | $161.05 | $156.73 | 167,039 |
| 2019-08-01 | $163.17 | $165.16 | $161.75 | $162.29 | $157.94 | 202,298 |
| 2019-07-31 | $165.17 | $165.19 | $161.63 | $163.00 | $158.63 | 98,472 |
| 2019-07-30 | $164.83 | $165.51 | $164.57 | $165.20 | $160.77 | 42,538 |
| 2019-07-29 | $166.13 | $166.15 | $165.18 | $165.80 | $161.35 | 44,100 |
| 2019-07-26 | $165.61 | $166.33 | $165.58 | $166.22 | $161.76 | 44,560 |
| 2019-07-25 | $165.47 | $165.47 | $164.34 | $164.81 | $160.39 | 70,780 |
| 2019-07-24 | $164.60 | $165.63 | $164.60 | $165.59 | $161.15 | 31,647 |
| 2019-07-23 | $164.92 | $165.00 | $164.01 | $164.93 | $160.51 | 36,068 |
| 2019-07-22 | $163.90 | $164.49 | $163.64 | $164.12 | $159.72 | 46,153 |
| 2019-07-19 | $165.60 | $165.60 | $163.50 | $163.52 | $159.13 | 60,159 |
| 2019-07-18 | $163.74 | $164.66 | $163.32 | $164.63 | $160.21 | 54,408 |
| 2019-07-17 | $165.18 | $165.27 | $164.24 | $164.25 | $159.84 | 44,884 |
| 2019-07-16 | $165.62 | $165.73 | $164.91 | $164.98 | $160.55 | 78,332 |
| 2019-07-15 | $165.79 | $165.89 | $165.40 | $165.67 | $161.23 | 51,057 |
| 2019-07-12 | $165.26 | $165.58 | $164.87 | $165.52 | $161.08 | 44,170 |
| 2019-07-11 | $165.28 | $165.37 | $164.54 | $165.16 | $160.73 | 53,245 |
| 2019-07-10 | $164.57 | $165.25 | $164.39 | $165.01 | $160.58 | 60,590 |
| 2019-07-09 | $162.86 | $163.98 | $162.68 | $163.81 | $159.42 | 35,092 |
| 2019-07-08 | $163.49 | $163.54 | $163.04 | $163.41 | $159.03 | 36,467 |
| 2019-07-05 | $163.79 | $164.27 | $162.88 | $164.24 | $159.83 | 61,460 |
| 2019-07-03 | $163.58 | $164.51 | $163.57 | $164.51 | $160.10 | 40,345 |
| 2019-07-02 | $162.43 | $163.25 | $162.15 | $163.25 | $158.87 | 98,006 |
| 2019-07-01 | $163.08 | $163.12 | $161.80 | $162.36 | $158.00 | 179,798 |
| 2019-06-28 | $160.88 | $161.21 | $160.39 | $161.09 | $156.77 | 65,427 |
| 2019-06-27 | $160.38 | $160.65 | $160.10 | $160.34 | $156.04 | 54,079 |
| 2019-06-26 | $161.37 | $161.67 | $160.34 | $160.44 | $155.58 | 96,308 |
| 2019-06-25 | $162.83 | $162.83 | $160.77 | $160.90 | $156.03 | 197,634 |
| 2019-06-24 | $163.08 | $163.31 | $162.81 | $162.85 | $157.92 | 57,392 |
| 2019-06-21 | $162.96 | $163.68 | $162.70 | $162.91 | $157.98 | 96,195 |
| 2019-06-20 | $163.33 | $163.50 | $162.02 | $163.20 | $158.26 | 117,669 |
| 2019-06-19 | $161.10 | $161.86 | $160.51 | $161.59 | $156.70 | 135,008 |
| 2019-06-18 | $160.75 | $161.46 | $160.54 | $160.91 | $156.04 | 111,548 |
| 2019-06-17 | $159.31 | $159.70 | $159.27 | $159.50 | $154.67 | 47,063 |
| 2019-06-14 | $159.05 | $159.37 | $158.71 | $158.94 | $154.13 | 62,902 |
| 2019-06-13 | $159.36 | $159.36 | $158.66 | $159.26 | $154.44 | 46,708 |
| 2019-06-12 | $158.71 | $159.17 | $158.38 | $158.79 | $153.98 | 53,220 |
| 2019-06-11 | $160.34 | $160.56 | $158.39 | $158.91 | $154.10 | 99,497 |
| 2019-06-10 | $159.33 | $160.18 | $159.12 | $159.15 | $154.33 | 128,552 |
| 2019-06-07 | $157.12 | $159.08 | $157.12 | $158.47 | $153.67 | 108,990 |
| 2019-06-06 | $155.63 | $156.71 | $155.20 | $156.33 | $151.60 | 67,080 |
| 2019-06-05 | $154.66 | $155.34 | $153.95 | $155.34 | $150.64 | 140,532 |
| 2019-06-04 | $151.92 | $153.71 | $151.52 | $153.61 | $148.96 | 75,008 |
| 2019-06-03 | $152.02 | $152.40 | $149.75 | $150.56 | $146.00 | 144,401 |
| 2019-05-31 | $152.68 | $153.30 | $152.21 | $152.32 | $147.71 | 97,045 |
| 2019-05-30 | $153.99 | $154.61 | $153.73 | $154.28 | $149.61 | 56,799 |
| 2019-05-29 | $154.10 | $154.10 | $152.83 | $153.64 | $148.99 | 84,579 |
| 2019-05-28 | $156.10 | $156.90 | $154.81 | $154.86 | $150.17 | 52,732 |
| 2019-05-24 | $156.37 | $156.53 | $155.49 | $155.69 | $150.98 | 54,457 |
| 2019-05-23 | $155.91 | $156.01 | $154.66 | $155.46 | $150.75 | 91,824 |
| 2019-05-22 | $156.80 | $157.72 | $156.80 | $157.37 | $152.60 | 50,485 |
| 2019-05-21 | $157.28 | $157.59 | $156.95 | $157.38 | $152.61 | 54,086 |
| 2019-05-20 | $156.12 | $156.89 | $155.68 | $156.07 | $151.34 | 69,119 |
| 2019-05-17 | $157.04 | $158.78 | $157.04 | $157.30 | $152.54 | 64,533 |
| 2019-05-16 | $157.00 | $159.15 | $157.00 | $158.43 | $153.63 | 58,824 |
| 2019-05-15 | $154.37 | $156.94 | $154.35 | $156.52 | $151.78 | 62,020 |
| 2019-05-14 | $154.45 | $156.06 | $154.42 | $155.06 | $150.36 | 85,279 |
| 2019-05-13 | $154.55 | $155.24 | $153.38 | $153.93 | $149.27 | 173,305 |
| 2019-05-10 | $156.18 | $157.96 | $154.46 | $157.53 | $152.76 | 133,582 |
| 2019-05-09 | $155.92 | $157.06 | $154.99 | $156.78 | $152.03 | 137,253 |
| 2019-05-08 | $157.19 | $158.25 | $156.86 | $157.38 | $152.61 | 138,377 |
| 2019-05-07 | $158.71 | $159.11 | $156.22 | $157.50 | $152.73 | 146,878 |
| 2019-05-06 | $157.98 | $160.34 | $157.89 | $160.19 | $155.34 | 102,855 |
| 2019-05-03 | $159.86 | $160.81 | $159.71 | $160.68 | $155.81 | 92,481 |
| 2019-05-02 | $159.18 | $159.54 | $157.84 | $158.85 | $154.04 | 122,224 |
| 2019-05-01 | $161.15 | $161.15 | $159.15 | $159.20 | $154.38 | 102,429 |
| 2019-04-30 | $160.29 | $160.98 | $159.73 | $160.78 | $155.91 | 101,695 |
| 2019-04-29 | $160.81 | $161.03 | $160.50 | $160.84 | $155.97 | 295,501 |
| 2019-04-26 | $160.11 | $160.82 | $159.36 | $160.81 | $155.94 | 475,339 |
| 2019-04-25 | $160.10 | $160.38 | $159.37 | $160.10 | $155.25 | 73,143 |
| 2019-04-24 | $159.77 | $160.09 | $159.47 | $159.55 | $154.72 | 51,389 |
| 2019-04-23 | $158.49 | $159.86 | $158.26 | $159.78 | $154.94 | 68,055 |
| 2019-04-22 | $157.22 | $158.21 | $157.15 | $158.17 | $153.38 | 49,749 |
| 2019-04-18 | $157.65 | $157.85 | $156.80 | $157.72 | $152.94 | 60,740 |
| 2019-04-17 | $158.70 | $158.70 | $157.20 | $157.36 | $152.59 | 65,537 |
| 2019-04-16 | $158.72 | $158.75 | $157.60 | $157.97 | $153.19 | 58,320 |
| 2019-04-15 | $158.31 | $158.40 | $157.55 | $158.23 | $153.44 | 43,132 |
| 2019-04-12 | $158.02 | $158.23 | $157.90 | $158.19 | $153.40 | 38,459 |
| 2019-04-11 | $157.58 | $157.58 | $156.86 | $157.23 | $152.47 | 32,109 |
| 2019-04-10 | $157.00 | $157.30 | $156.81 | $157.30 | $152.54 | 43,492 |
| 2019-04-09 | $156.73 | $157.01 | $156.40 | $156.72 | $151.97 | 41,708 |
| 2019-04-08 | $157.01 | $157.29 | $156.35 | $157.28 | $152.52 | 63,467 |
| 2019-04-05 | $157.08 | $157.39 | $156.99 | $157.26 | $152.50 | 51,859 |
| 2019-04-04 | $156.74 | $157.09 | $155.95 | $156.64 | $151.90 | 50,724 |
| 2019-04-03 | $157.12 | $157.42 | $156.28 | $156.62 | $151.88 | 69,616 |
| 2019-04-02 | $156.31 | $156.54 | $155.93 | $156.37 | $151.63 | 73,234 |
| 2019-04-01 | $155.83 | $156.38 | $155.61 | $156.27 | $151.54 | 89,035 |
| 2019-03-29 | $154.51 | $154.74 | $153.86 | $154.64 | $149.96 | 103,431 |
| 2019-03-28 | $153.39 | $153.78 | $152.81 | $153.56 | $148.91 | 50,972 |
| 2019-03-27 | $153.98 | $154.23 | $151.99 | $153.09 | $148.45 | 54,328 |
| 2019-03-26 | $153.93 | $154.46 | $153.12 | $153.90 | $149.24 | 111,103 |
| 2019-03-25 | $152.38 | $153.22 | $152.03 | $152.88 | $148.25 | 122,286 |
| 2019-03-22 | $155.21 | $155.47 | $153.03 | $153.03 | $147.97 | 100,957 |
| 2019-03-21 | $153.67 | $156.03 | $153.67 | $155.96 | $150.81 | 59,718 |
| 2019-03-20 | $153.87 | $155.00 | $153.16 | $154.17 | $149.08 | 60,400 |
| 2019-03-19 | $154.20 | $154.70 | $153.39 | $153.94 | $148.85 | 63,055 |
| 2019-03-18 | $153.48 | $153.83 | $153.06 | $153.61 | $148.53 | 61,559 |
| 2019-03-15 | $152.85 | $153.82 | $152.80 | $153.34 | $148.27 | 53,435 |
| 2019-03-14 | $152.72 | $152.86 | $152.29 | $152.51 | $147.47 | 42,399 |
| 2019-03-13 | $152.26 | $153.38 | $152.26 | $152.74 | $147.69 | 57,374 |
| 2019-03-12 | $151.45 | $152.08 | $151.30 | $151.70 | $146.69 | 51,396 |
| 2019-03-11 | $149.30 | $151.28 | $149.29 | $151.28 | $146.28 | 71,846 |
| 2019-03-08 | $148.19 | $149.06 | $147.83 | $149.04 | $144.11 | 69,417 |
| 2019-03-07 | $150.49 | $150.54 | $148.97 | $149.45 | $144.51 | 112,528 |
| 2019-03-06 | $151.74 | $151.74 | $150.61 | $150.72 | $145.74 | 55,202 |
| 2019-03-05 | $151.81 | $152.03 | $151.28 | $151.66 | $146.65 | 63,260 |
| 2019-03-04 | $152.82 | $152.96 | $150.29 | $151.68 | $146.67 | 81,127 |
| 2019-03-01 | $152.04 | $152.34 | $151.21 | $152.14 | $147.11 | 61,498 |
| 2019-02-28 | $150.79 | $151.54 | $150.79 | $150.97 | $145.98 | 42,134 |
| 2019-02-27 | $150.42 | $151.17 | $149.86 | $151.00 | $146.01 | 45,186 |
| 2019-02-26 | $150.48 | $151.31 | $150.47 | $150.82 | $145.84 | 52,744 |
| 2019-02-25 | $151.55 | $151.65 | $150.73 | $150.76 | $145.78 | 62,442 |
| 2019-02-22 | $149.81 | $150.68 | $149.81 | $150.68 | $145.70 | 60,603 |
| 2019-02-21 | $149.33 | $149.64 | $148.74 | $149.30 | $144.37 | 50,122 |
| 2019-02-20 | $149.61 | $149.86 | $148.98 | $149.67 | $144.72 | 81,175 |
| 2019-02-19 | $148.93 | $149.95 | $148.93 | $149.58 | $144.64 | 78,945 |
| 2019-02-15 | $149.21 | $149.42 | $148.74 | $149.42 | $144.48 | 53,810 |
| 2019-02-14 | $147.55 | $148.66 | $147.29 | $148.03 | $143.14 | 85,568 |
| 2019-02-13 | $148.36 | $148.68 | $148.01 | $148.18 | $143.28 | 80,358 |
| 2019-02-12 | $146.80 | $148.01 | $146.78 | $147.86 | $142.97 | 88,380 |
| 2019-02-11 | $146.15 | $146.50 | $145.58 | $145.88 | $141.06 | 60,447 |
| 2019-02-08 | $144.35 | $145.71 | $144.33 | $145.71 | $140.89 | 84,872 |
| 2019-02-07 | $145.63 | $145.89 | $144.27 | $145.28 | $140.48 | 59,987 |
| 2019-02-06 | $146.95 | $147.04 | $146.18 | $146.62 | $141.77 | 83,847 |
| 2019-02-05 | $146.59 | $147.24 | $146.46 | $147.14 | $142.28 | 96,473 |
| 2019-02-04 | $145.10 | $146.25 | $144.85 | $146.24 | $141.41 | 87,839 |
| 2019-02-01 | $145.01 | $145.66 | $144.65 | $145.09 | $140.30 | 111,347 |
| 2019-01-31 | $143.62 | $145.45 | $143.57 | $145.04 | $140.25 | 78,113 |
| 2019-01-30 | $141.69 | $143.82 | $141.58 | $143.41 | $138.67 | 89,633 |
| 2019-01-29 | $141.38 | $141.40 | $140.23 | $140.70 | $136.05 | 70,434 |
| 2019-01-28 | $141.38 | $141.38 | $140.36 | $141.32 | $136.65 | 118,576 |
| 2019-01-25 | $142.76 | $143.22 | $142.41 | $142.74 | $138.02 | 119,236 |
| 2019-01-24 | $141.82 | $142.11 | $140.97 | $141.82 | $137.13 | 108,380 |
| 2019-01-23 | $142.15 | $142.51 | $140.34 | $141.78 | $137.09 | 176,691 |
| 2019-01-22 | $142.58 | $142.69 | $140.43 | $141.58 | $136.90 | 277,117 |
| 2019-01-18 | $142.89 | $143.80 | $142.32 | $143.46 | $138.72 | 167,646 |
| 2019-01-17 | $140.24 | $142.18 | $140.24 | $141.82 | $137.13 | 107,594 |
| 2019-01-16 | $140.98 | $141.44 | $140.59 | $140.68 | $136.03 | 184,220 |
| 2019-01-15 | $139.05 | $140.95 | $139.05 | $140.82 | $136.17 | 128,460 |
| 2019-01-14 | $138.63 | $139.19 | $138.29 | $138.73 | $134.15 | 75,491 |
| 2019-01-11 | $139.30 | $139.75 | $138.92 | $139.73 | $135.11 | 123,377 |
| 2019-01-10 | $138.61 | $139.95 | $137.94 | $139.95 | $135.33 | 156,235 |
| 2019-01-09 | $139.21 | $139.86 | $138.48 | $139.31 | $134.71 | 206,955 |
| 2019-01-08 | $138.61 | $139.06 | $137.04 | $138.67 | $134.09 | 178,591 |
| 2019-01-07 | $136.29 | $138.03 | $135.93 | $137.17 | $132.64 | 261,956 |
| 2019-01-04 | $133.41 | $136.53 | $133.10 | $136.14 | $131.64 | 198,378 |
| 2019-01-03 | $133.87 | $134.21 | $131.18 | $131.39 | $127.05 | 177,445 |
| 2019-01-02 | $132.70 | $135.29 | $132.63 | $134.81 | $130.36 | 239,192 |
| 2018-12-31 | $134.72 | $135.20 | $133.72 | $135.00 | $130.54 | 328,605 |
| 2018-12-28 | $134.70 | $135.83 | $133.02 | $133.73 | $129.31 | 424,187 |
| 2018-12-27 | $130.96 | $133.96 | $128.89 | $133.96 | $129.53 | 260,178 |
| 2018-12-26 | $126.86 | $132.65 | $126.15 | $132.63 | $128.25 | 339,685 |
| 2018-12-24 | $128.38 | $129.11 | $125.87 | $125.87 | $121.71 | 239,897 |
| 2018-12-21 | $133.14 | $134.50 | $129.00 | $129.41 | $125.13 | 347,527 |
| 2018-12-20 | $134.22 | $135.26 | $131.21 | $132.78 | $128.39 | 346,222 |
| 2018-12-19 | $137.50 | $139.59 | $133.89 | $134.94 | $130.48 | 230,730 |
| 2018-12-18 | $137.98 | $138.81 | $136.47 | $137.53 | $132.99 | 217,224 |
| 2018-12-17 | $139.33 | $140.08 | $135.99 | $136.89 | $132.37 | 226,147 |
| 2018-12-14 | $141.59 | $142.12 | $139.74 | $140.01 | $135.38 | 85,113 |
| 2018-12-13 | $143.80 | $144.22 | $142.44 | $143.12 | $138.39 | 85,550 |
| 2018-12-12 | $144.44 | $145.48 | $143.44 | $143.44 | $138.32 | 78,881 |
| 2018-12-11 | $144.28 | $144.30 | $141.42 | $142.43 | $137.35 | 126,891 |
| 2018-12-10 | $140.86 | $142.72 | $139.12 | $142.14 | $137.07 | 144,047 |
| 2018-12-07 | $144.85 | $145.58 | $140.68 | $141.13 | $136.10 | 140,209 |
| 2018-12-06 | $142.27 | $145.26 | $140.85 | $145.25 | $140.07 | 207,537 |
| 2018-12-04 | $149.63 | $149.80 | $144.76 | $144.97 | $139.80 | 150,362 |
| 2018-12-03 | $150.82 | $150.93 | $149.31 | $150.21 | $144.85 | 169,539 |
| 2018-11-30 | $146.75 | $148.08 | $146.47 | $147.88 | $142.61 | 114,265 |
| 2018-11-29 | $146.73 | $147.62 | $145.78 | $146.75 | $141.52 | 97,656 |
| 2018-11-28 | $143.73 | $147.08 | $143.44 | $147.08 | $141.83 | 138,686 |
| 2018-11-27 | $141.57 | $142.78 | $141.12 | $142.76 | $137.67 | 62,621 |
| 2018-11-26 | $141.39 | $142.36 | $140.92 | $142.36 | $137.28 | 68,307 |
| 2018-11-23 | $139.59 | $140.71 | $139.59 | $139.74 | $134.76 | 29,899 |
| 2018-11-21 | $141.27 | $141.74 | $140.58 | $140.61 | $135.60 | 104,926 |
| 2018-11-20 | $139.34 | $141.48 | $138.97 | $140.08 | $135.08 | 187,780 |
| 2018-11-19 | $145.93 | $145.93 | $141.98 | $142.40 | $137.32 | 83,965 |
| 2018-11-16 | $145.15 | $146.89 | $144.95 | $146.37 | $141.15 | 74,461 |
| 2018-11-15 | $143.75 | $146.62 | $142.63 | $146.30 | $141.08 | 119,900 |
| 2018-11-14 | $146.68 | $146.86 | $143.75 | $144.27 | $139.12 | 105,784 |
| 2018-11-13 | $146.08 | $147.46 | $145.03 | $145.37 | $140.19 | 102,034 |
| 2018-11-12 | $148.60 | $148.67 | $145.41 | $145.69 | $140.49 | 85,161 |
| 2018-11-09 | $150.17 | $150.32 | $148.30 | $149.26 | $143.94 | 78,490 |
| 2018-11-08 | $150.95 | $151.36 | $150.45 | $151.12 | $145.73 | 100,050 |
| 2018-11-07 | $148.84 | $151.38 | $148.76 | $151.32 | $145.92 | 129,048 |
| 2018-11-06 | $146.24 | $147.58 | $146.24 | $147.34 | $142.09 | 59,010 |
| 2018-11-05 | $146.38 | $146.70 | $145.12 | $146.40 | $141.18 | 67,152 |
| 2018-11-02 | $148.05 | $148.52 | $145.22 | $146.32 | $141.10 | 118,833 |
| 2018-11-01 | $146.46 | $147.81 | $145.48 | $147.76 | $142.49 | 103,530 |
| 2018-10-31 | $145.53 | $147.24 | $145.13 | $145.90 | $140.70 | 99,785 |
| 2018-10-30 | $140.89 | $143.56 | $140.66 | $143.44 | $138.32 | 155,478 |
| 2018-10-29 | $145.35 | $145.92 | $138.98 | $141.49 | $136.44 | 180,040 |
| 2018-10-26 | $143.49 | $145.50 | $141.34 | $143.35 | $138.24 | 211,581 |
| 2018-10-25 | $144.13 | $147.24 | $143.56 | $146.46 | $141.24 | 137,568 |
| 2018-10-24 | $148.06 | $148.22 | $142.54 | $142.78 | $137.69 | 146,450 |
| 2018-10-23 | $146.17 | $148.78 | $144.94 | $148.07 | $142.79 | 130,857 |
| 2018-10-22 | $149.25 | $149.68 | $148.14 | $148.80 | $143.49 | 60,670 |
| 2018-10-19 | $149.60 | $150.79 | $148.43 | $148.70 | $143.40 | 59,537 |
| 2018-10-18 | $151.38 | $151.38 | $148.37 | $149.15 | $143.83 | 69,123 |
| 2018-10-17 | $152.37 | $152.37 | $150.48 | $151.93 | $146.51 | 145,924 |
| 2018-10-16 | $149.43 | $152.30 | $149.43 | $152.07 | $146.65 | 92,390 |
| 2018-10-15 | $149.20 | $149.58 | $147.90 | $148.05 | $142.77 | 140,570 |
| 2018-10-12 | $149.57 | $149.93 | $147.25 | $149.53 | $144.20 | 163,026 |
| 2018-10-11 | $148.28 | $149.76 | $145.23 | $146.35 | $141.13 | 200,498 |
| 2018-10-10 | $154.35 | $154.35 | $148.71 | $148.83 | $143.52 | 173,800 |
| 2018-10-09 | $154.55 | $155.88 | $154.54 | $154.87 | $149.35 | 84,745 |
| 2018-10-08 | $155.08 | $155.63 | $153.30 | $154.83 | $149.31 | 92,008 |
| 2018-10-05 | $156.88 | $157.31 | $154.42 | $155.60 | $150.05 | 142,271 |
| 2018-10-04 | $158.73 | $158.73 | $155.78 | $156.74 | $151.15 | 112,078 |
| 2018-10-03 | $159.44 | $159.95 | $158.80 | $159.04 | $153.37 | 81,511 |
| 2018-10-02 | $159.20 | $159.62 | $158.67 | $158.86 | $153.19 | 72,780 |
| 2018-10-01 | $159.63 | $160.04 | $158.99 | $159.32 | $153.64 | 67,024 |
| 2018-09-28 | $158.35 | $159.08 | $158.35 | $158.80 | $153.14 | 56,523 |
| 2018-09-27 | $158.28 | $159.14 | $158.28 | $158.69 | $153.03 | 29,586 |
| 2018-09-26 | $158.16 | $159.08 | $157.60 | $157.81 | $152.18 | 49,225 |
| 2018-09-25 | $158.82 | $158.90 | $158.35 | $158.63 | $152.34 | 35,145 |
| 2018-09-24 | $158.00 | $158.66 | $157.50 | $158.55 | $152.26 | 56,852 |
| 2018-09-21 | $159.43 | $159.44 | $158.50 | $158.54 | $152.25 | 63,276 |
| 2018-09-20 | $158.24 | $159.03 | $158.19 | $158.91 | $152.61 | 59,035 |
| 2018-09-19 | $157.61 | $157.94 | $157.00 | $157.50 | $151.25 | 34,417 |
| 2018-09-18 | $156.56 | $157.95 | $156.56 | $157.53 | $151.28 | 34,408 |
| 2018-09-17 | $157.97 | $157.97 | $156.36 | $156.54 | $150.33 | 56,955 |
| 2018-09-14 | $158.22 | $158.45 | $157.56 | $158.03 | $151.76 | 45,940 |
| 2018-09-13 | $157.64 | $158.35 | $157.63 | $158.18 | $151.91 | 48,001 |
| 2018-09-12 | $156.92 | $157.00 | $155.95 | $156.83 | $150.61 | 50,255 |
| 2018-09-11 | $155.73 | $157.12 | $155.65 | $156.98 | $150.75 | 39,268 |
| 2018-09-10 | $156.52 | $156.53 | $155.74 | $156.00 | $149.81 | 40,706 |
| 2018-09-07 | $155.42 | $156.65 | $155.23 | $155.74 | $149.56 | 41,375 |
| 2018-09-06 | $156.83 | $156.83 | $155.20 | $156.16 | $149.97 | 57,720 |
| 2018-09-05 | $157.83 | $157.83 | $156.20 | $156.71 | $150.49 | 72,685 |
| 2018-09-04 | $158.20 | $158.20 | $157.25 | $158.06 | $151.79 | 79,385 |
| 2018-08-31 | $158.01 | $158.62 | $157.81 | $158.30 | $152.02 | 44,704 |
| 2018-08-30 | $158.38 | $158.89 | $157.72 | $158.14 | $151.87 | 51,687 |
| 2018-08-29 | $157.46 | $158.63 | $157.46 | $158.62 | $152.33 | 67,516 |
| 2018-08-28 | $157.48 | $157.48 | $156.91 | $157.26 | $151.02 | 55,475 |
| 2018-08-27 | $156.56 | $157.02 | $156.26 | $156.97 | $150.74 | 49,502 |
| 2018-08-24 | $154.91 | $155.70 | $154.90 | $155.66 | $149.49 | 37,265 |
| 2018-08-23 | $154.49 | $155.20 | $154.23 | $154.46 | $148.33 | 62,554 |
| 2018-08-22 | $154.00 | $154.75 | $153.92 | $154.52 | $148.39 | 64,935 |
| 2018-08-21 | $154.36 | $154.93 | $154.28 | $154.29 | $148.17 | 46,947 |
| 2018-08-20 | $154.21 | $154.24 | $153.62 | $154.03 | $147.92 | 37,614 |
| 2018-08-17 | $153.21 | $154.10 | $152.88 | $153.80 | $147.70 | 29,555 |
| 2018-08-16 | $153.59 | $154.25 | $153.31 | $153.50 | $147.41 | 59,099 |
| 2018-08-15 | $153.04 | $153.26 | $151.77 | $152.68 | $146.62 | 81,952 |
| 2018-08-14 | $153.53 | $154.08 | $153.00 | $153.88 | $147.78 | 50,467 |
| 2018-08-13 | $153.52 | $154.25 | $152.92 | $152.99 | $146.92 | 144,563 |
| 2018-08-10 | $153.47 | $153.84 | $152.95 | $153.27 | $147.19 | 56,083 |
| 2018-08-09 | $154.48 | $154.95 | $154.39 | $154.45 | $148.32 | 43,781 |
| 2018-08-08 | $154.33 | $154.68 | $153.99 | $154.44 | $148.31 | 47,710 |
| 2018-08-07 | $153.13 | $154.62 | $153.13 | $154.31 | $148.19 | 57,010 |
| 2018-08-06 | $153.13 | $153.89 | $152.94 | $153.85 | $147.75 | 53,589 |
| 2018-08-03 | $152.90 | $153.14 | $152.44 | $153.13 | $147.06 | 45,086 |
| 2018-08-02 | $150.48 | $152.87 | $150.48 | $152.65 | $146.60 | 47,735 |
| 2018-08-01 | $151.53 | $151.96 | $150.81 | $151.37 | $145.37 | 51,648 |
| 2018-07-31 | $150.41 | $151.50 | $150.13 | $150.90 | $144.92 | 48,733 |
| 2018-07-30 | $151.82 | $151.82 | $149.44 | $149.88 | $143.94 | 67,966 |
| 2018-07-27 | $154.09 | $154.09 | $151.14 | $151.80 | $145.78 | 94,135 |
| 2018-07-26 | $153.63 | $153.88 | $153.24 | $153.48 | $147.39 | 85,040 |
| 2018-07-25 | $152.89 | $154.92 | $152.89 | $154.90 | $148.76 | 84,214 |
| 2018-07-24 | $153.27 | $153.70 | $152.35 | $152.85 | $146.79 | 55,400 |
| 2018-07-23 | $151.82 | $152.21 | $151.28 | $152.20 | $146.16 | 40,852 |
| 2018-07-20 | $152.08 | $152.54 | $151.84 | $151.98 | $145.95 | 65,529 |
| 2018-07-19 | $152.13 | $152.33 | $151.76 | $151.93 | $145.90 | 51,026 |
| 2018-07-18 | $152.46 | $152.68 | $152.00 | $152.59 | $146.54 | 34,499 |
| 2018-07-17 | $150.76 | $152.62 | $150.67 | $152.46 | $146.41 | 47,978 |
| 2018-07-16 | $152.00 | $152.00 | $151.27 | $151.41 | $145.40 | 46,410 |
| 2018-07-13 | $151.71 | $151.94 | $151.32 | $151.83 | $145.81 | 43,517 |
| 2018-07-12 | $150.44 | $151.61 | $150.35 | $151.61 | $145.60 | 51,637 |
| 2018-07-11 | $149.44 | $150.21 | $149.35 | $149.66 | $143.72 | 64,598 |
| 2018-07-10 | $150.32 | $150.65 | $150.11 | $150.51 | $144.54 | 55,382 |
| 2018-07-09 | $149.51 | $150.02 | $149.12 | $150.02 | $144.07 | 61,397 |
| 2018-07-06 | $147.33 | $148.94 | $147.20 | $148.76 | $142.86 | 43,449 |
| 2018-07-05 | $146.59 | $147.24 | $145.90 | $147.24 | $141.40 | 49,492 |
| 2018-07-03 | $147.24 | $147.24 | $145.55 | $145.62 | $139.84 | 53,647 |
| 2018-07-02 | $145.07 | $146.79 | $144.74 | $146.75 | $140.93 | 70,051 |
| 2018-06-29 | $146.48 | $147.18 | $145.90 | $145.90 | $140.11 | 43,722 |
| 2018-06-28 | $144.58 | $146.18 | $144.28 | $145.72 | $139.94 | 57,282 |
| 2018-06-27 | $147.16 | $147.89 | $144.92 | $144.93 | $138.79 | 75,942 |
| 2018-06-26 | $146.79 | $147.48 | $146.33 | $146.69 | $140.48 | 64,415 |
| 2018-06-25 | $148.09 | $148.09 | $145.15 | $146.20 | $140.01 | 109,708 |
| 2018-06-22 | $149.62 | $149.62 | $148.67 | $148.89 | $142.58 | 41,613 |
| 2018-06-21 | $150.36 | $150.36 | $148.77 | $149.04 | $142.73 | 40,039 |
| 2018-06-20 | $150.07 | $150.63 | $149.94 | $150.08 | $143.72 | 46,785 |
| 2018-06-19 | $148.94 | $149.63 | $148.27 | $149.60 | $143.26 | 161,801 |
| 2018-06-18 | $149.65 | $150.45 | $149.25 | $150.42 | $144.05 | 45,100 |
| 2018-06-15 | $150.20 | $150.74 | $149.81 | $150.53 | $144.15 | 98,306 |
| 2018-06-14 | $150.61 | $151.02 | $150.37 | $150.84 | $144.45 | 48,008 |
| 2018-06-13 | $150.65 | $151.00 | $149.89 | $149.89 | $143.54 | 39,568 |
| 2018-06-12 | $150.11 | $150.52 | $149.88 | $150.39 | $144.02 | 44,859 |
| 2018-06-11 | $149.86 | $150.31 | $149.68 | $149.85 | $143.50 | 36,368 |
| 2018-06-08 | $148.97 | $149.78 | $148.79 | $149.73 | $143.39 | 43,404 |
| 2018-06-07 | $150.17 | $150.17 | $148.65 | $149.32 | $142.99 | 97,490 |
| 2018-06-06 | $149.20 | $150.00 | $148.66 | $150.00 | $143.65 | 77,408 |
| 2018-06-05 | $148.69 | $149.04 | $148.26 | $148.84 | $142.54 | 54,240 |
| 2018-06-04 | $147.94 | $148.52 | $147.79 | $148.52 | $142.23 | 70,665 |
| 2018-06-01 | $146.39 | $147.50 | $146.39 | $147.48 | $141.23 | 53,869 |
| 2018-05-31 | $146.02 | $146.50 | $145.40 | $145.53 | $139.37 | 64,361 |
| 2018-05-30 | $145.41 | $146.40 | $145.27 | $146.21 | $140.02 | 51,420 |
| 2018-05-29 | $145.10 | $145.61 | $144.00 | $144.72 | $138.59 | 62,456 |
| 2018-05-25 | $145.66 | $146.32 | $145.66 | $145.94 | $139.76 | 28,008 |
| 2018-05-24 | $145.92 | $146.13 | $144.84 | $145.96 | $139.78 | 39,018 |
| 2018-05-23 | $144.30 | $146.02 | $144.30 | $146.02 | $139.83 | 28,706 |
| 2018-05-22 | $146.11 | $146.14 | $144.87 | $145.06 | $138.92 | 39,042 |
| 2018-05-21 | $145.60 | $146.02 | $145.17 | $145.65 | $139.48 | 52,600 |
| 2018-05-18 | $144.47 | $144.94 | $144.36 | $144.56 | $138.44 | 34,395 |
| 2018-05-17 | $144.73 | $145.40 | $144.08 | $144.61 | $138.48 | 26,055 |
| 2018-05-16 | $144.47 | $145.15 | $144.47 | $144.85 | $138.71 | 30,996 |
| 2018-05-15 | $144.82 | $144.82 | $143.85 | $144.31 | $138.20 | 53,705 |
| 2018-05-14 | $146.03 | $146.50 | $145.49 | $145.64 | $139.47 | 50,564 |
| 2018-05-11 | $145.41 | $145.79 | $145.00 | $145.65 | $139.48 | 40,276 |
| 2018-05-10 | $144.40 | $145.50 | $144.40 | $145.34 | $139.18 | 97,615 |
| 2018-05-09 | $142.90 | $144.10 | $142.53 | $143.87 | $137.78 | 55,958 |
| 2018-05-08 | $142.36 | $142.72 | $141.65 | $142.38 | $136.35 | 32,670 |
| 2018-05-07 | $142.34 | $143.01 | $142.10 | $142.47 | $136.44 | 68,227 |
| 2018-05-04 | $139.29 | $142.13 | $139.29 | $141.78 | $135.77 | 54,708 |
| 2018-05-03 | $139.25 | $140.09 | $137.64 | $139.77 | $133.85 | 50,114 |
| 2018-05-02 | $140.39 | $141.05 | $139.50 | $139.64 | $133.72 | 73,507 |
| 2018-05-01 | $139.32 | $140.41 | $138.75 | $140.34 | $134.40 | 43,585 |
| 2018-04-30 | $140.82 | $141.41 | $139.46 | $139.46 | $133.55 | 39,630 |
| 2018-04-27 | $141.16 | $141.27 | $139.76 | $140.43 | $134.48 | 41,665 |
| 2018-04-26 | $139.16 | $140.82 | $139.00 | $140.28 | $134.34 | 45,605 |
| 2018-04-25 | $138.01 | $138.39 | $136.42 | $138.00 | $132.15 | 76,011 |
| 2018-04-24 | $141.09 | $141.42 | $137.00 | $137.84 | $132.00 | 85,858 |
| 2018-04-23 | $141.37 | $141.46 | $139.90 | $140.56 | $134.61 | 49,722 |
| 2018-04-20 | $142.23 | $142.23 | $140.29 | $140.76 | $134.80 | 42,788 |
| 2018-04-19 | $143.00 | $143.00 | $141.85 | $142.31 | $136.28 | 47,030 |
| 2018-04-18 | $143.55 | $143.88 | $142.96 | $143.53 | $137.45 | 69,972 |
| 2018-04-17 | $142.26 | $143.61 | $142.13 | $143.27 | $137.20 | 66,660 |
| 2018-04-16 | $140.85 | $141.41 | $140.42 | $140.96 | $134.99 | 34,882 |
| 2018-04-13 | $141.25 | $141.25 | $139.35 | $139.87 | $133.95 | 65,199 |
| 2018-04-12 | $139.94 | $140.88 | $139.75 | $140.32 | $134.38 | 48,878 |
| 2018-04-11 | $138.83 | $140.12 | $138.83 | $139.04 | $133.15 | 60,654 |
| 2018-04-10 | $139.31 | $140.26 | $138.56 | $139.79 | $133.87 | 69,912 |
| 2018-04-09 | $137.74 | $139.55 | $137.26 | $137.34 | $131.52 | 50,434 |
| 2018-04-06 | $138.71 | $139.73 | $136.00 | $136.68 | $130.89 | 66,611 |
| 2018-04-05 | $140.27 | $140.86 | $139.35 | $140.13 | $134.19 | 76,034 |
| 2018-04-04 | $135.17 | $139.51 | $134.88 | $139.25 | $133.35 | 93,927 |
| 2018-04-03 | $136.77 | $137.76 | $135.40 | $137.48 | $131.66 | 73,457 |
| 2018-04-02 | $138.56 | $138.97 | $134.46 | $135.84 | $130.09 | 133,087 |
| 2018-03-29 | $137.74 | $140.26 | $136.95 | $139.17 | $133.27 | 85,957 |
| 2018-03-28 | $137.45 | $138.51 | $136.13 | $136.90 | $131.10 | 72,518 |
| 2018-03-27 | $141.72 | $141.86 | $136.80 | $137.77 | $131.93 | 86,857 |
| 2018-03-26 | $139.19 | $141.27 | $137.62 | $141.15 | $135.17 | 79,996 |
| 2018-03-23 | $140.45 | $140.76 | $137.17 | $137.17 | $131.03 | 112,675 |
| 2018-03-22 | $142.72 | $143.13 | $140.27 | $140.32 | $134.04 | 118,540 |
| 2018-03-21 | $144.70 | $145.67 | $143.95 | $144.19 | $137.73 | 59,494 |
| 2018-03-20 | $144.49 | $145.19 | $144.21 | $144.90 | $138.41 | 63,524 |
| 2018-03-19 | $145.93 | $145.93 | $143.21 | $144.32 | $137.86 | 94,207 |
| 2018-03-16 | $146.91 | $147.21 | $146.62 | $146.67 | $140.10 | 58,233 |
| 2018-03-15 | $146.98 | $147.47 | $146.32 | $146.65 | $140.08 | 38,079 |
| 2018-03-14 | $147.86 | $148.11 | $146.37 | $146.69 | $140.12 | 40,318 |
| 2018-03-13 | $148.97 | $149.28 | $146.86 | $147.21 | $140.62 | 62,340 |
| 2018-03-12 | $148.57 | $148.88 | $148.01 | $148.21 | $141.57 | 81,735 |
| 2018-03-09 | $146.64 | $148.33 | $146.43 | $148.33 | $141.69 | 114,552 |
| 2018-03-08 | $145.27 | $145.72 | $144.79 | $145.62 | $139.10 | 59,708 |
| 2018-03-07 | $143.07 | $144.97 | $142.92 | $144.76 | $138.28 | 59,193 |
| 2018-03-06 | $144.84 | $144.84 | $143.70 | $144.49 | $138.02 | 91,205 |
| 2018-03-05 | $141.84 | $144.41 | $141.51 | $144.02 | $137.57 | 108,304 |
| 2018-03-02 | $140.24 | $142.68 | $139.79 | $142.49 | $136.11 | 103,110 |
| 2018-03-01 | $143.95 | $144.52 | $140.62 | $141.55 | $135.21 | 144,247 |
| 2018-02-28 | $145.73 | $146.19 | $143.73 | $143.73 | $137.30 | 70,019 |
| 2018-02-27 | $146.83 | $147.25 | $145.07 | $145.07 | $138.58 | 77,194 |
| 2018-02-26 | $145.67 | $146.86 | $145.62 | $146.86 | $140.28 | 105,900 |
| 2018-02-23 | $143.53 | $145.07 | $143.20 | $145.07 | $138.58 | 55,130 |
| 2018-02-22 | $143.02 | $143.86 | $142.26 | $142.60 | $136.22 | 70,896 |
| 2018-02-21 | $143.35 | $144.97 | $142.47 | $142.47 | $136.09 | 64,463 |
| 2018-02-20 | $142.92 | $144.19 | $142.56 | $143.02 | $136.62 | 101,246 |
| 2018-02-16 | $143.09 | $144.55 | $143.09 | $143.39 | $136.97 | 127,713 |
| 2018-02-15 | $142.36 | $143.42 | $140.95 | $143.42 | $137.00 | 116,039 |
| 2018-02-14 | $138.44 | $141.40 | $138.44 | $141.27 | $134.95 | 96,811 |
| 2018-02-13 | $138.07 | $139.37 | $137.79 | $139.05 | $132.82 | 330,973 |
| 2018-02-12 | $137.58 | $139.53 | $136.68 | $138.63 | $132.42 | 167,401 |
| 2018-02-09 | $135.75 | $137.47 | $131.62 | $136.42 | $130.31 | 172,623 |
| 2018-02-08 | $139.99 | $139.99 | $134.00 | $134.04 | $128.04 | 170,674 |
| 2018-02-07 | $140.55 | $142.30 | $139.66 | $139.66 | $133.41 | 335,657 |
| 2018-02-06 | $135.03 | $141.06 | $134.61 | $140.70 | $134.40 | 263,647 |
| 2018-02-05 | $142.18 | $144.09 | $137.27 | $137.76 | $131.59 | 328,546 |
| 2018-02-02 | $145.47 | $145.85 | $143.38 | $143.38 | $136.96 | 136,673 |
| 2018-02-01 | $146.30 | $147.38 | $145.93 | $146.42 | $139.86 | 83,058 |
| 2018-01-31 | $147.34 | $147.65 | $146.17 | $146.87 | $140.29 | 71,117 |
| 2018-01-30 | $146.43 | $147.08 | $145.94 | $146.38 | $139.83 | 117,285 |
| 2018-01-29 | $148.73 | $148.85 | $147.79 | $147.83 | $141.21 | 85,398 |
| 2018-01-26 | $147.51 | $148.92 | $147.35 | $148.92 | $142.25 | 103,189 |
| 2018-01-25 | $147.32 | $147.37 | $146.39 | $146.80 | $140.23 | 115,852 |
| 2018-01-24 | $147.53 | $147.66 | $145.95 | $146.68 | $140.11 | 123,565 |
| 2018-01-23 | $146.70 | $147.29 | $146.56 | $147.06 | $140.48 | 69,847 |
| 2018-01-22 | $145.30 | $146.46 | $145.17 | $146.46 | $139.90 | 159,270 |
| 2018-01-19 | $145.21 | $145.38 | $144.72 | $145.38 | $138.87 | 67,256 |
| 2018-01-18 | $144.79 | $145.00 | $144.30 | $144.65 | $138.17 | 66,260 |
| 2018-01-17 | $143.83 | $144.88 | $143.30 | $144.76 | $138.28 | 72,546 |
| 2018-01-16 | $144.34 | $144.90 | $142.73 | $143.10 | $136.69 | 119,396 |
| 2018-01-12 | $142.46 | $143.51 | $142.40 | $143.43 | $137.01 | 66,122 |
| 2018-01-11 | $141.91 | $142.36 | $141.64 | $142.33 | $135.96 | 62,292 |
| 2018-01-10 | $141.38 | $141.58 | $140.89 | $141.58 | $135.24 | 116,182 |
| 2018-01-09 | $141.99 | $142.25 | $141.62 | $141.93 | $135.58 | 84,734 |
| 2018-01-08 | $141.30 | $141.66 | $141.14 | $141.64 | $135.30 | 113,901 |
| 2018-01-05 | $140.32 | $141.35 | $140.32 | $141.23 | $134.91 | 82,545 |
| 2018-01-04 | $139.96 | $140.32 | $139.90 | $139.93 | $133.67 | 92,013 |
| 2018-01-03 | $138.65 | $139.53 | $138.50 | $139.39 | $133.15 | 77,346 |
| 2018-01-02 | $137.67 | $138.30 | $137.34 | $138.30 | $132.11 | 108,504 |
| 2017-12-29 | $137.89 | $137.89 | $136.95 | $136.96 | $130.83 | 47,513 |
| 2017-12-28 | $137.81 | $137.81 | $137.48 | $137.67 | $131.51 | 54,446 |
| 2017-12-27 | $137.40 | $137.64 | $137.28 | $137.45 | $131.30 | 28,629 |
| 2017-12-26 | $137.08 | $137.29 | $136.86 | $137.23 | $131.09 | 44,634 |
| 2017-12-22 | $137.64 | $137.64 | $137.29 | $137.55 | $131.39 | 64,453 |
| 2017-12-21 | $138.21 | $138.21 | $137.58 | $137.70 | $131.54 | 48,947 |
| 2017-12-20 | $138.56 | $138.56 | $137.57 | $137.82 | $131.65 | 88,785 |
| 2017-12-19 | $138.53 | $138.53 | $137.79 | $138.02 | $131.84 | 77,121 |
| 2017-12-18 | $139.04 | $139.16 | $138.88 | $138.93 | $132.21 | 76,382 |
| 2017-12-15 | $137.60 | $138.35 | $137.45 | $138.16 | $131.48 | 37,279 |
| 2017-12-14 | $137.57 | $137.64 | $136.94 | $137.04 | $130.41 | 53,364 |
| 2017-12-13 | $137.46 | $137.68 | $137.27 | $137.33 | $130.69 | 81,659 |
| 2017-12-12 | $137.24 | $137.47 | $136.99 | $137.12 | $130.49 | 32,316 |
| 2017-12-11 | $136.65 | $137.07 | $136.65 | $137.04 | $130.41 | 266,534 |
| 2017-12-08 | $136.56 | $136.73 | $136.35 | $136.45 | $129.85 | 61,294 |
| 2017-12-07 | $135.32 | $136.00 | $135.32 | $135.79 | $129.22 | 36,173 |
| 2017-12-06 | $134.72 | $135.50 | $134.50 | $135.27 | $128.73 | 60,637 |
| 2017-12-05 | $135.36 | $136.17 | $135.00 | $135.07 | $128.54 | 39,218 |
| 2017-12-04 | $137.19 | $137.42 | $135.28 | $135.30 | $128.75 | 87,422 |
| 2017-12-01 | $136.39 | $136.64 | $134.44 | $136.18 | $129.59 | 62,983 |
| 2017-11-30 | $135.87 | $136.85 | $135.69 | $136.60 | $129.99 | 106,250 |
| 2017-11-29 | $136.31 | $136.35 | $134.83 | $135.36 | $128.81 | 83,183 |
| 2017-11-28 | $135.78 | $136.27 | $135.51 | $136.25 | $129.66 | 34,481 |
| 2017-11-27 | $135.57 | $135.66 | $135.35 | $135.51 | $128.95 | 41,173 |
| 2017-11-24 | $135.22 | $135.42 | $135.15 | $135.35 | $128.80 | 17,063 |
| 2017-11-22 | $135.20 | $135.20 | $134.80 | $134.96 | $128.43 | 26,294 |
| 2017-11-21 | $134.39 | $135.06 | $134.39 | $135.04 | $128.51 | 38,523 |
| 2017-11-20 | $133.86 | $134.00 | $133.74 | $133.85 | $127.37 | 33,743 |
| 2017-11-17 | $134.11 | $134.11 | $133.71 | $133.74 | $127.27 | 41,191 |
| 2017-11-16 | $133.56 | $134.39 | $133.56 | $134.25 | $127.76 | 36,183 |
| 2017-11-15 | $133.37 | $133.47 | $132.79 | $133.05 | $126.61 | 31,116 |
| 2017-11-14 | $133.76 | $133.93 | $133.26 | $133.90 | $127.42 | 26,104 |
| 2017-11-13 | $133.73 | $134.28 | $133.65 | $134.18 | $127.69 | 37,456 |
| 2017-11-10 | $133.92 | $134.06 | $133.60 | $134.03 | $127.55 | 107,926 |
| 2017-11-09 | $133.91 | $134.09 | $132.93 | $134.01 | $127.53 | 45,740 |
| 2017-11-08 | $134.21 | $134.71 | $134.18 | $134.59 | $128.08 | 35,352 |
| 2017-11-07 | $134.24 | $134.45 | $133.94 | $134.23 | $127.74 | 44,772 |
| 2017-11-06 | $133.90 | $134.26 | $133.90 | $134.19 | $127.70 | 47,531 |
| 2017-11-03 | $133.37 | $133.80 | $132.97 | $133.73 | $127.26 | 31,320 |
| 2017-11-02 | $133.01 | $133.01 | $132.40 | $133.01 | $126.58 | 29,399 |
| 2017-11-01 | $133.42 | $133.43 | $132.74 | $132.99 | $126.56 | 38,949 |
| 2017-10-31 | $133.06 | $133.07 | $132.69 | $132.93 | $126.50 | 38,091 |
| 2017-10-30 | $132.99 | $133.15 | $132.44 | $132.76 | $126.34 | 39,046 |
| 2017-10-27 | $132.04 | $133.14 | $132.04 | $132.97 | $126.54 | 43,371 |
| 2017-10-26 | $131.04 | $131.22 | $130.84 | $130.96 | $124.62 | 35,891 |
| 2017-10-25 | $131.26 | $131.30 | $130.28 | $130.98 | $124.64 | 38,243 |
| 2017-10-24 | $131.59 | $131.59 | $131.28 | $131.41 | $125.05 | 48,792 |
| 2017-10-23 | $132.30 | $132.30 | $131.28 | $131.28 | $124.93 | 32,024 |
| 2017-10-20 | $132.00 | $132.08 | $131.77 | $131.95 | $125.57 | 33,555 |
| 2017-10-19 | $131.10 | $131.50 | $130.82 | $131.50 | $125.14 | 38,661 |
| 2017-10-18 | $131.88 | $131.88 | $131.54 | $131.65 | $125.28 | 44,081 |
| 2017-10-17 | $131.27 | $131.59 | $131.26 | $131.54 | $125.18 | 34,662 |
| 2017-10-16 | $131.43 | $131.43 | $131.11 | $131.36 | $125.01 | 33,189 |
| 2017-10-13 | $131.26 | $131.37 | $131.10 | $131.16 | $124.81 | 36,518 |
| 2017-10-12 | $130.72 | $131.13 | $130.71 | $130.84 | $124.51 | 36,198 |
| 2017-10-11 | $130.49 | $130.88 | $130.48 | $130.88 | $124.55 | 39,650 |
| 2017-10-10 | $130.73 | $130.81 | $130.11 | $130.48 | $124.17 | 71,550 |
| 2017-10-09 | $130.54 | $130.59 | $130.23 | $130.35 | $124.04 | 31,388 |
| 2017-10-06 | $130.14 | $130.39 | $130.05 | $130.39 | $124.08 | 41,532 |
| 2017-10-05 | $129.89 | $130.31 | $129.69 | $130.31 | $124.01 | 39,125 |
| 2017-10-04 | $129.25 | $129.55 | $129.10 | $129.48 | $123.22 | 69,313 |
| 2017-10-03 | $129.09 | $129.31 | $129.03 | $129.31 | $123.05 | 43,396 |
| 2017-10-02 | $129.02 | $129.17 | $128.60 | $129.02 | $122.78 | 74,402 |
| 2017-09-29 | $128.19 | $128.71 | $128.08 | $128.71 | $122.48 | 45,178 |
| 2017-09-28 | $127.75 | $128.12 | $127.75 | $128.08 | $121.88 | 33,971 |
| 2017-09-27 | $127.70 | $128.15 | $127.25 | $127.88 | $121.69 | 37,237 |
| 2017-09-26 | $127.97 | $128.16 | $127.57 | $127.70 | $121.05 | 35,917 |
| 2017-09-25 | $128.18 | $128.18 | $127.24 | $127.58 | $120.94 | 40,941 |
| 2017-09-22 | $128.40 | $128.42 | $128.07 | $128.40 | $121.72 | 26,127 |
| 2017-09-21 | $128.81 | $128.81 | $128.22 | $128.35 | $121.67 | 24,882 |
| 2017-09-20 | $129.05 | $129.05 | $128.17 | $128.85 | $122.14 | 40,135 |
| 2017-09-19 | $129.14 | $129.14 | $128.76 | $128.94 | $122.23 | 46,661 |
| 2017-09-18 | $129.09 | $129.22 | $128.67 | $128.85 | $122.14 | 39,403 |
| 2017-09-15 | $128.72 | $128.97 | $128.57 | $128.83 | $122.12 | 26,342 |
| 2017-09-14 | $128.64 | $128.86 | $128.41 | $128.73 | $122.03 | 31,543 |
| 2017-09-13 | $128.81 | $128.85 | $128.59 | $128.85 | $122.14 | 82,584 |
| 2017-09-12 | $129.00 | $129.00 | $128.51 | $128.84 | $122.13 | 33,507 |
| 2017-09-11 | $128.11 | $128.66 | $128.11 | $128.63 | $121.93 | 43,005 |
| 2017-09-08 | $127.78 | $127.78 | $127.40 | $127.44 | $120.81 | 28,866 |
| 2017-09-07 | $127.69 | $127.93 | $127.43 | $127.86 | $121.21 | 25,786 |
| 2017-09-06 | $127.48 | $127.65 | $127.01 | $127.43 | $120.80 | 34,993 |
| 2017-09-05 | $127.51 | $127.76 | $126.55 | $127.11 | $120.49 | 45,918 |
| 2017-09-01 | $128.00 | $128.08 | $127.72 | $127.84 | $121.19 | 37,773 |
| 2017-08-31 | $127.20 | $127.92 | $127.20 | $127.70 | $121.05 | 33,678 |
| 2017-08-30 | $126.11 | $126.99 | $126.00 | $126.83 | $120.23 | 19,502 |
| 2017-08-29 | $124.99 | $126.17 | $124.89 | $126.03 | $119.47 | 25,526 |
| 2017-08-28 | $125.76 | $125.78 | $125.47 | $125.69 | $119.15 | 22,651 |
| 2017-08-25 | $125.88 | $126.11 | $125.46 | $125.56 | $119.03 | 35,943 |
| 2017-08-24 | $125.84 | $125.84 | $125.00 | $125.38 | $118.85 | 17,152 |
| 2017-08-23 | $125.66 | $125.79 | $125.44 | $125.63 | $119.09 | 28,881 |
| 2017-08-22 | $125.06 | $126.25 | $125.06 | $126.12 | $119.56 | 43,178 |
| 2017-08-21 | $124.46 | $124.78 | $124.00 | $124.71 | $118.22 | 40,890 |
| 2017-08-18 | $124.65 | $125.20 | $124.19 | $124.50 | $118.02 | 37,007 |
| 2017-08-17 | $126.47 | $126.59 | $124.72 | $124.77 | $118.28 | 72,651 |
| 2017-08-16 | $126.68 | $127.05 | $126.52 | $126.68 | $120.09 | 181,453 |
| 2017-08-15 | $126.59 | $126.59 | $126.19 | $126.44 | $119.86 | 24,068 |
| 2017-08-14 | $125.86 | $126.52 | $125.86 | $126.43 | $119.85 | 29,229 |
| 2017-08-11 | $124.61 | $125.29 | $124.58 | $124.97 | $118.47 | 34,730 |
| 2017-08-10 | $126.10 | $126.10 | $124.51 | $124.58 | $118.10 | 65,698 |
| 2017-08-09 | $125.92 | $126.54 | $125.87 | $126.54 | $119.95 | 32,779 |
| 2017-08-08 | $126.58 | $127.20 | $126.24 | $126.53 | $119.94 | 47,091 |
| 2017-08-07 | $126.47 | $126.77 | $126.46 | $126.74 | $120.15 | 27,569 |
| 2017-08-04 | $126.30 | $126.44 | $126.17 | $126.29 | $119.72 | 31,431 |
| 2017-08-03 | $126.27 | $126.32 | $125.97 | $126.10 | $119.54 | 30,736 |
| 2017-08-02 | $126.71 | $126.71 | $125.78 | $126.43 | $119.85 | 31,373 |
| 2017-08-01 | $126.43 | $126.43 | $126.04 | $126.23 | $119.66 | 42,174 |
| 2017-07-31 | $126.57 | $126.57 | $125.87 | $126.00 | $119.44 | 65,386 |
| 2017-07-28 | $126.01 | $126.39 | $125.91 | $126.31 | $119.74 | 37,556 |
| 2017-07-27 | $127.38 | $127.38 | $125.73 | $126.49 | $119.91 | 33,541 |
| 2017-07-26 | $126.84 | $126.90 | $126.71 | $126.83 | $120.23 | 30,427 |
| 2017-07-25 | $126.94 | $126.94 | $126.55 | $126.68 | $120.09 | 57,962 |
| 2017-07-24 | $126.70 | $126.78 | $126.32 | $126.67 | $120.08 | 30,318 |
| 2017-07-21 | $126.30 | $126.64 | $126.25 | $126.62 | $120.03 | 37,303 |
| 2017-07-20 | $126.79 | $126.79 | $126.30 | $126.66 | $120.07 | 29,033 |
| 2017-07-19 | $126.25 | $126.63 | $126.00 | $126.62 | $120.03 | 38,841 |
| 2017-07-18 | $125.36 | $125.91 | $125.24 | $125.89 | $119.34 | 27,330 |
| 2017-07-17 | $125.61 | $125.77 | $125.51 | $125.56 | $119.03 | 32,183 |
| 2017-07-14 | $124.99 | $125.72 | $124.97 | $125.49 | $118.96 | 27,554 |
| 2017-07-13 | $124.58 | $124.89 | $124.45 | $124.76 | $118.27 | 34,840 |
| 2017-07-12 | $124.08 | $124.62 | $124.08 | $124.55 | $118.07 | 37,282 |
| 2017-07-11 | $123.36 | $123.54 | $122.76 | $123.42 | $117.00 | 22,853 |
| 2017-07-10 | $123.04 | $123.60 | $122.96 | $123.45 | $117.02 | 56,003 |
| 2017-07-07 | $122.36 | $123.19 | $122.36 | $123.05 | $116.65 | 39,467 |
| 2017-07-06 | $122.55 | $122.55 | $121.90 | $122.00 | $115.65 | 85,433 |
| 2017-07-05 | $122.81 | $123.22 | $122.44 | $123.10 | $116.69 | 48,211 |
| 2017-07-03 | $123.32 | $123.40 | $122.56 | $122.56 | $116.18 | 37,419 |
| 2017-06-30 | $123.18 | $123.25 | $122.78 | $122.81 | $116.42 | 22,810 |
| 2017-06-29 | $123.94 | $123.94 | $121.86 | $122.62 | $116.24 | 54,687 |
| 2017-06-28 | $123.46 | $124.24 | $123.13 | $124.14 | $117.68 | 40,303 |
| 2017-06-27 | $124.63 | $124.67 | $123.46 | $123.46 | $116.59 | 34,958 |
| 2017-06-26 | $125.48 | $125.71 | $124.76 | $124.79 | $117.85 | 69,071 |
| 2017-06-23 | $124.75 | $125.21 | $124.58 | $125.15 | $118.19 | 30,389 |
| 2017-06-22 | $124.83 | $125.12 | $124.65 | $124.81 | $117.87 | 39,071 |
| 2017-06-21 | $124.65 | $124.73 | $124.42 | $124.72 | $117.78 | 27,265 |
| 2017-06-20 | $125.09 | $125.09 | $124.36 | $124.38 | $117.46 | 31,647 |
| 2017-06-19 | $124.54 | $125.18 | $124.43 | $125.12 | $118.16 | 45,154 |
| 2017-06-16 | $124.00 | $124.00 | $123.36 | $123.81 | $116.92 | 32,004 |
| 2017-06-15 | $123.00 | $123.80 | $122.77 | $123.75 | $116.86 | 36,194 |
| 2017-06-14 | $124.52 | $124.52 | $123.43 | $124.04 | $117.14 | 36,069 |
| 2017-06-13 | $123.75 | $124.24 | $123.52 | $124.15 | $117.24 | 43,789 |
| 2017-06-12 | $123.17 | $123.37 | $122.42 | $123.33 | $116.47 | 33,829 |
| 2017-06-09 | $125.07 | $125.37 | $122.69 | $123.73 | $116.85 | 47,357 |
| 2017-06-08 | $125.25 | $125.25 | $124.63 | $125.00 | $118.05 | 39,880 |
| 2017-06-07 | $125.10 | $125.22 | $124.81 | $125.07 | $118.11 | 31,997 |
| 2017-06-06 | $125.07 | $125.29 | $124.80 | $124.89 | $117.94 | 86,901 |
| 2017-06-05 | $125.31 | $125.39 | $125.16 | $125.28 | $118.31 | 49,590 |
| 2017-06-02 | $124.77 | $125.37 | $124.64 | $125.24 | $118.27 | 51,986 |
| 2017-06-01 | $124.04 | $124.43 | $123.77 | $124.43 | $117.51 | 42,683 |
| 2017-05-31 | $123.95 | $123.95 | $123.36 | $123.76 | $116.87 | 35,570 |
| 2017-05-30 | $123.56 | $123.77 | $123.49 | $123.73 | $116.85 | 46,834 |
| 2017-05-26 | $123.60 | $123.71 | $123.46 | $123.67 | $116.79 | 32,259 |
| 2017-05-25 | $123.09 | $123.82 | $123.00 | $123.57 | $116.69 | 47,419 |
| 2017-05-24 | $122.43 | $122.78 | $122.32 | $122.75 | $115.92 | 48,391 |
| 2017-05-23 | $122.48 | $122.70 | $122.13 | $122.25 | $115.45 | 32,959 |
| 2017-05-22 | $121.74 | $122.22 | $121.74 | $122.13 | $115.34 | 103,017 |
| 2017-05-19 | $121.04 | $121.72 | $121.02 | $121.40 | $114.65 | 86,489 |
| 2017-05-18 | $119.90 | $121.08 | $119.89 | $120.72 | $114.00 | 40,464 |
| 2017-05-17 | $121.32 | $121.40 | $119.96 | $120.01 | $113.33 | 75,579 |
| 2017-05-16 | $122.25 | $122.28 | $121.89 | $122.12 | $115.33 | 45,988 |
| 2017-05-15 | $121.76 | $122.12 | $121.73 | $122.12 | $115.33 | 28,549 |
| 2017-05-12 | $121.54 | $121.65 | $121.39 | $121.54 | $114.78 | 32,995 |
| 2017-05-11 | $121.49 | $121.57 | $120.92 | $121.53 | $114.77 | 43,669 |
| 2017-05-10 | $121.61 | $121.71 | $121.35 | $121.71 | $114.94 | 40,899 |
| 2017-05-09 | $121.68 | $121.79 | $121.36 | $121.53 | $114.77 | 50,455 |
| 2017-05-08 | $121.46 | $121.48 | $121.17 | $121.43 | $114.68 | 51,998 |
| 2017-05-05 | $121.08 | $121.33 | $120.87 | $121.32 | $114.57 | 50,074 |
| 2017-05-04 | $120.77 | $120.87 | $120.41 | $120.87 | $114.14 | 33,372 |
| 2017-05-03 | $120.83 | $120.83 | $120.36 | $120.73 | $114.01 | 73,935 |
| 2017-05-02 | $121.11 | $121.11 | $120.83 | $121.04 | $114.31 | 50,502 |
| 2017-05-01 | $120.73 | $121.05 | $120.60 | $120.84 | $114.12 | 58,280 |
| 2017-04-28 | $120.83 | $120.83 | $120.24 | $120.37 | $113.67 | 22,393 |
| 2017-04-27 | $120.29 | $120.45 | $120.11 | $120.38 | $113.68 | 27,460 |
| 2017-04-26 | $120.26 | $120.45 | $120.00 | $120.00 | $113.32 | 43,521 |
| 2017-04-25 | $119.75 | $120.31 | $119.70 | $120.11 | $113.43 | 46,913 |
| 2017-04-24 | $119.40 | $119.50 | $119.02 | $119.37 | $112.73 | 40,425 |
| 2017-04-21 | $118.30 | $118.36 | $117.95 | $118.23 | $111.65 | 34,043 |
| 2017-04-20 | $117.78 | $118.55 | $117.69 | $118.34 | $111.76 | 35,423 |
| 2017-04-19 | $117.83 | $118.00 | $117.31 | $117.44 | $110.91 | 51,328 |
| 2017-04-18 | $117.45 | $117.75 | $117.23 | $117.53 | $110.99 | 65,437 |
| 2017-04-17 | $116.98 | $117.70 | $116.98 | $117.68 | $111.14 | 54,692 |
| 2017-04-13 | $117.12 | $117.53 | $116.75 | $116.75 | $110.25 | 37,511 |
| 2017-04-12 | $117.60 | $117.64 | $117.17 | $117.26 | $110.73 | 24,286 |
| 2017-04-11 | $117.77 | $117.94 | $117.00 | $117.71 | $111.16 | 65,165 |
| 2017-04-10 | $118.04 | $118.34 | $117.77 | $117.92 | $111.36 | 35,090 |
| 2017-04-07 | $117.87 | $118.17 | $117.67 | $117.92 | $111.36 | 28,637 |
| 2017-04-06 | $117.86 | $118.15 | $117.72 | $117.91 | $111.35 | 32,023 |
| 2017-04-05 | $118.35 | $119.00 | $117.74 | $117.75 | $111.20 | 69,139 |
| 2017-04-04 | $117.75 | $118.02 | $117.66 | $117.96 | $111.40 | 39,569 |
| 2017-04-03 | $118.17 | $118.35 | $117.44 | $117.99 | $111.43 | 89,386 |
| 2017-03-31 | $117.97 | $118.42 | $117.97 | $118.14 | $111.57 | 60,394 |
| 2017-03-30 | $118.06 | $118.33 | $117.97 | $118.18 | $111.60 | 25,559 |
| 2017-03-29 | $117.75 | $118.11 | $117.55 | $118.01 | $111.44 | 51,729 |
| 2017-03-28 | $117.03 | $117.94 | $116.83 | $117.77 | $111.22 | 63,480 |
| 2017-03-27 | $116.44 | $117.22 | $116.13 | $117.00 | $110.49 | 69,709 |
| 2017-03-24 | $117.39 | $117.65 | $116.81 | $117.14 | $110.62 | 60,983 |
| 2017-03-23 | $117.17 | $117.68 | $117.01 | $117.08 | $110.57 | 24,568 |
| 2017-03-22 | $116.97 | $117.45 | $116.69 | $117.39 | $110.86 | 57,867 |
| 2017-03-21 | $118.98 | $119.03 | $117.16 | $117.26 | $110.43 | 42,537 |
| 2017-03-20 | $118.69 | $118.86 | $118.39 | $118.61 | $111.70 | 43,816 |
| 2017-03-17 | $118.84 | $118.97 | $118.61 | $118.61 | $111.70 | 40,334 |
| 2017-03-16 | $118.89 | $118.89 | $118.37 | $118.60 | $111.69 | 42,561 |
| 2017-03-15 | $117.93 | $119.04 | $117.93 | $118.78 | $111.86 | 46,479 |
| 2017-03-14 | $117.92 | $117.95 | $117.47 | $117.77 | $110.91 | 47,169 |
| 2017-03-13 | $117.97 | $118.18 | $117.86 | $118.12 | $111.24 | 51,797 |
| 2017-03-10 | $118.10 | $118.10 | $117.59 | $117.90 | $111.03 | 45,006 |
| 2017-03-09 | $117.38 | $117.66 | $117.00 | $117.50 | $110.66 | 44,080 |
| 2017-03-08 | $117.55 | $117.77 | $117.33 | $117.41 | $110.57 | 46,491 |
| 2017-03-07 | $117.47 | $117.80 | $117.35 | $117.49 | $110.65 | 49,673 |
| 2017-03-06 | $117.61 | $117.85 | $117.37 | $117.71 | $110.85 | 191,758 |
| 2017-03-03 | $117.76 | $117.99 | $117.45 | $117.90 | $111.03 | 49,994 |
| 2017-03-02 | $118.42 | $118.42 | $117.73 | $117.79 | $110.93 | 32,049 |
| 2017-03-01 | $117.77 | $118.64 | $117.69 | $118.46 | $111.56 | 70,298 |
| 2017-02-28 | $117.19 | $117.25 | $116.82 | $117.00 | $110.19 | 43,586 |
| 2017-02-27 | $117.11 | $117.31 | $116.95 | $117.22 | $110.39 | 50,097 |
| 2017-02-24 | $116.34 | $117.06 | $116.24 | $117.05 | $110.23 | 45,779 |
| 2017-02-23 | $117.07 | $117.16 | $116.38 | $116.69 | $109.89 | 52,066 |
| 2017-02-22 | $116.78 | $116.94 | $116.62 | $116.87 | $110.06 | 64,525 |
| 2017-02-21 | $116.58 | $116.97 | $116.43 | $116.83 | $110.03 | 55,567 |
| 2017-02-17 | $115.84 | $116.24 | $115.79 | $116.24 | $109.47 | 52,731 |
| 2017-02-16 | $116.15 | $116.27 | $115.70 | $116.17 | $109.40 | 57,558 |
| 2017-02-15 | $115.52 | $116.23 | $115.49 | $116.19 | $109.42 | 39,889 |
| 2017-02-14 | $115.04 | $115.54 | $114.85 | $115.49 | $108.76 | 40,621 |
| 2017-02-13 | $114.92 | $115.31 | $114.88 | $115.20 | $108.49 | 319,397 |
| 2017-02-10 | $114.37 | $114.71 | $114.36 | $114.57 | $107.90 | 42,861 |
| 2017-02-09 | $113.77 | $114.33 | $113.77 | $114.16 | $107.51 | 56,009 |
| 2017-02-08 | $113.27 | $113.72 | $113.18 | $113.66 | $107.04 | 61,636 |
| 2017-02-07 | $113.47 | $113.71 | $113.26 | $113.41 | $106.81 | 45,001 |
| 2017-02-06 | $113.24 | $113.30 | $112.98 | $113.29 | $106.69 | 60,903 |
| 2017-02-03 | $113.05 | $113.38 | $112.92 | $113.32 | $106.72 | 150,767 |
| 2017-02-02 | $112.45 | $112.97 | $112.45 | $112.77 | $106.20 | 48,269 |
| 2017-02-01 | $112.81 | $112.94 | $112.32 | $112.68 | $106.12 | 63,636 |
| 2017-01-31 | $112.22 | $112.38 | $111.90 | $112.31 | $105.77 | 55,427 |
| 2017-01-30 | $112.93 | $112.93 | $112.02 | $112.57 | $106.01 | 49,116 |
| 2017-01-27 | $113.34 | $113.41 | $113.07 | $113.27 | $106.67 | 50,540 |
| 2017-01-26 | $113.23 | $113.39 | $113.03 | $113.12 | $106.53 | 51,745 |
| 2017-01-25 | $112.94 | $113.28 | $112.80 | $113.20 | $106.61 | 38,705 |
| 2017-01-24 | $111.91 | $112.59 | $111.74 | $112.38 | $105.84 | 57,117 |
| 2017-01-23 | $111.76 | $111.97 | $111.25 | $111.82 | $105.31 | 42,119 |
| 2017-01-20 | $111.98 | $112.09 | $111.65 | $111.85 | $105.34 | 39,118 |
| 2017-01-19 | $111.86 | $112.05 | $111.33 | $111.60 | $105.10 | 46,264 |
| 2017-01-18 | $111.66 | $111.81 | $111.46 | $111.81 | $105.30 | 37,006 |
| 2017-01-17 | $111.47 | $111.70 | $111.25 | $111.55 | $105.05 | 37,887 |
| 2017-01-13 | $111.51 | $111.86 | $111.51 | $111.73 | $105.22 | 47,632 |
| 2017-01-12 | $111.23 | $111.59 | $110.61 | $111.53 | $105.03 | 55,642 |
| 2017-01-11 | $111.34 | $111.71 | $110.95 | $111.56 | $105.06 | 47,060 |
| 2017-01-10 | $111.59 | $111.84 | $111.28 | $111.42 | $104.93 | 58,487 |
| 2017-01-09 | $111.58 | $111.69 | $111.35 | $111.46 | $104.97 | 61,013 |
| 2017-01-06 | $111.06 | $111.79 | $110.83 | $111.59 | $105.09 | 65,867 |
| 2017-01-05 | $110.69 | $111.00 | $110.59 | $110.86 | $104.40 | 71,968 |
| 2017-01-04 | $110.22 | $110.80 | $110.22 | $110.67 | $104.22 | 69,739 |
| 2017-01-03 | $109.77 | $110.25 | $109.40 | $110.03 | $103.62 | 65,980 |
| 2016-12-30 | $110.05 | $110.05 | $108.92 | $109.23 | $102.87 | 42,267 |
| 2016-12-29 | $109.84 | $110.01 | $109.67 | $109.80 | $103.41 | 50,104 |
| 2016-12-28 | $110.87 | $110.87 | $109.81 | $109.84 | $103.44 | 53,981 |
| 2016-12-27 | $110.56 | $111.08 | $110.56 | $110.70 | $104.25 | 48,647 |
| 2016-12-23 | $110.16 | $110.41 | $110.11 | $110.40 | $103.97 | 34,262 |
| 2016-12-22 | $110.42 | $110.42 | $109.95 | $110.23 | $103.81 | 58,225 |
| 2016-12-21 | $110.81 | $110.90 | $110.40 | $110.41 | $103.98 | 285,148 |
| 2016-12-20 | $110.61 | $110.91 | $110.61 | $110.90 | $104.44 | 181,549 |
| 2016-12-19 | $110.75 | $111.34 | $110.75 | $111.03 | $104.10 | 106,304 |
| 2016-12-16 | $111.15 | $111.15 | $110.47 | $110.64 | $103.73 | 53,678 |
| 2016-12-15 | $110.76 | $111.34 | $110.62 | $110.79 | $103.87 | 43,776 |
| 2016-12-14 | $111.16 | $111.38 | $110.39 | $110.53 | $103.63 | 132,831 |
| 2016-12-13 | $110.67 | $111.58 | $110.67 | $111.20 | $104.26 | 109,279 |
| 2016-12-12 | $110.12 | $110.43 | $109.95 | $110.30 | $103.41 | 55,212 |
| 2016-12-09 | $109.96 | $110.48 | $109.96 | $110.37 | $103.48 | 46,179 |
| 2016-12-08 | $109.59 | $109.91 | $109.29 | $109.75 | $102.90 | 72,289 |
| 2016-12-07 | $108.03 | $109.54 | $107.77 | $109.54 | $102.70 | 35,005 |
| 2016-12-06 | $108.02 | $108.18 | $107.80 | $108.11 | $101.36 | 55,739 |
| 2016-12-05 | $107.67 | $108.13 | $107.51 | $107.92 | $101.18 | 84,747 |
| 2016-12-02 | $107.02 | $107.58 | $107.02 | $107.33 | $100.63 | 30,824 |
| 2016-12-01 | $108.19 | $108.28 | $106.82 | $107.02 | $100.34 | 61,151 |
| 2016-11-30 | $109.33 | $109.34 | $108.17 | $108.20 | $101.44 | 40,793 |
| 2016-11-29 | $108.88 | $109.42 | $108.72 | $109.17 | $102.35 | 40,707 |
| 2016-11-28 | $109.22 | $109.24 | $108.71 | $108.78 | $101.99 | 40,429 |
| 2016-11-25 | $109.14 | $109.22 | $109.01 | $109.22 | $102.40 | 16,021 |
| 2016-11-23 | $108.86 | $108.88 | $108.40 | $108.88 | $102.08 | 101,659 |
| 2016-11-22 | $109.10 | $109.13 | $108.65 | $109.04 | $102.23 | 43,925 |
| 2016-11-21 | $108.25 | $108.84 | $108.25 | $108.84 | $102.04 | 43,695 |
| 2016-11-18 | $108.49 | $108.50 | $107.86 | $107.86 | $101.12 | 35,319 |
| 2016-11-17 | $107.56 | $108.31 | $107.56 | $108.27 | $101.51 | 44,192 |
| 2016-11-16 | $106.94 | $107.64 | $106.94 | $107.59 | $100.87 | 45,221 |
| 2016-11-15 | $106.82 | $107.30 | $106.74 | $107.24 | $100.54 | 50,019 |
| 2016-11-14 | $107.42 | $107.42 | $106.09 | $106.32 | $99.68 | 41,658 |
| 2016-11-11 | $106.93 | $107.30 | $106.69 | $107.17 | $100.48 | 39,695 |
| 2016-11-10 | $108.97 | $108.97 | $106.59 | $107.19 | $100.50 | 73,380 |
| 2016-11-09 | $105.92 | $108.08 | $105.92 | $107.97 | $101.23 | 80,208 |
| 2016-11-08 | $106.70 | $107.73 | $106.55 | $107.42 | $100.71 | 36,285 |
| 2016-11-07 | $106.21 | $106.85 | $105.87 | $106.81 | $100.14 | 50,070 |
| 2016-11-04 | $104.46 | $105.24 | $104.38 | $104.50 | $97.97 | 39,449 |
| 2016-11-03 | $105.23 | $105.45 | $104.43 | $104.54 | $98.01 | 72,506 |
| 2016-11-02 | $105.75 | $105.99 | $105.07 | $105.33 | $98.75 | 24,249 |
| 2016-11-01 | $106.94 | $106.94 | $105.35 | $105.94 | $99.32 | 59,013 |
| 2016-10-31 | $107.27 | $107.27 | $106.80 | $106.83 | $100.16 | 23,952 |
| 2016-10-28 | $107.04 | $107.67 | $106.68 | $106.92 | $100.24 | 33,664 |
| 2016-10-27 | $108.10 | $108.10 | $107.15 | $107.22 | $100.52 | 21,315 |
| 2016-10-26 | $107.67 | $108.09 | $107.45 | $107.68 | $100.95 | 26,882 |
| 2016-10-25 | $108.71 | $108.71 | $108.16 | $108.20 | $101.44 | 30,035 |
| 2016-10-24 | $108.66 | $108.88 | $108.63 | $108.85 | $102.05 | 46,360 |
| 2016-10-21 | $107.70 | $108.10 | $107.56 | $108.06 | $101.31 | 28,146 |
| 2016-10-20 | $107.81 | $107.97 | $107.38 | $107.74 | $101.01 | 18,604 |
| 2016-10-19 | $107.85 | $108.06 | $107.67 | $107.93 | $101.18 | 19,566 |
| 2016-10-18 | $107.86 | $108.11 | $107.61 | $107.78 | $101.05 | 22,400 |
| 2016-10-17 | $107.39 | $107.48 | $106.98 | $106.98 | $100.30 | 24,865 |
| 2016-10-14 | $107.83 | $108.14 | $107.41 | $107.41 | $100.70 | 18,486 |
| 2016-10-13 | $107.00 | $107.68 | $106.49 | $107.35 | $100.65 | 44,737 |
| 2016-10-12 | $107.52 | $107.93 | $107.28 | $107.64 | $100.92 | 45,161 |
| 2016-10-11 | $108.70 | $108.70 | $107.07 | $107.45 | $100.74 | 40,083 |
| 2016-10-10 | $108.99 | $109.08 | $108.83 | $108.88 | $102.08 | 74,225 |
| 2016-10-07 | $108.89 | $108.89 | $107.96 | $108.31 | $101.55 | 40,570 |
| 2016-10-06 | $108.51 | $108.81 | $108.25 | $108.72 | $101.93 | 28,154 |
| 2016-10-05 | $108.63 | $108.80 | $108.52 | $108.61 | $101.83 | 21,294 |
| 2016-10-04 | $109.04 | $109.08 | $108.11 | $108.37 | $101.60 | 49,425 |
| 2016-10-03 | $108.93 | $108.99 | $108.55 | $108.85 | $102.05 | 21,763 |
| 2016-09-30 | $108.79 | $109.42 | $108.67 | $109.16 | $102.34 | 25,166 |
| 2016-09-29 | $109.35 | $109.49 | $108.26 | $108.45 | $101.68 | 26,767 |
| 2016-09-28 | $109.16 | $109.49 | $108.80 | $109.44 | $102.60 | 34,182 |
| 2016-09-27 | $108.38 | $109.18 | $108.38 | $109.18 | $102.36 | 44,112 |
| 2016-09-26 | $108.74 | $108.76 | $108.29 | $108.33 | $101.56 | 49,615 |
| 2016-09-23 | $109.61 | $109.64 | $109.18 | $109.23 | $102.41 | 25,258 |
| 2016-09-22 | $109.55 | $109.97 | $109.55 | $109.85 | $102.99 | 50,666 |
| 2016-09-21 | $108.29 | $109.14 | $107.76 | $109.06 | $102.25 | 34,000 |
| 2016-09-20 | $108.23 | $108.29 | $107.88 | $107.96 | $101.22 | 26,792 |
| 2016-09-19 | $108.71 | $108.90 | $108.06 | $108.23 | $101.08 | 27,558 |
| 2016-09-16 | $108.37 | $108.40 | $107.90 | $108.34 | $101.19 | 23,867 |
| 2016-09-15 | $107.44 | $108.76 | $107.43 | $108.64 | $101.47 | 31,595 |
| 2016-09-14 | $107.20 | $107.92 | $107.04 | $107.39 | $100.30 | 34,148 |
| 2016-09-13 | $107.81 | $108.01 | $106.87 | $107.15 | $100.08 | 62,694 |
| 2016-09-12 | $106.33 | $108.55 | $106.14 | $108.41 | $101.25 | 49,577 |
| 2016-09-09 | $108.74 | $108.74 | $106.89 | $106.89 | $99.83 | 60,441 |
| 2016-09-08 | $109.75 | $109.76 | $109.37 | $109.50 | $102.27 | 85,534 |
| 2016-09-07 | $110.09 | $110.19 | $109.70 | $110.02 | $102.76 | 23,465 |
| 2016-09-06 | $109.93 | $110.04 | $109.55 | $110.04 | $102.77 | 37,326 |
| 2016-09-02 | $109.67 | $109.98 | $109.31 | $109.73 | $102.48 | 42,976 |
| 2016-09-01 | $109.15 | $109.33 | $108.60 | $109.26 | $102.05 | 62,224 |
| 2016-08-31 | $109.22 | $109.22 | $108.82 | $109.15 | $101.94 | 26,279 |
| 2016-08-30 | $109.70 | $109.78 | $109.01 | $109.30 | $102.08 | 49,725 |
| 2016-08-29 | $109.04 | $109.90 | $109.04 | $109.74 | $102.49 | 66,538 |
| 2016-08-26 | $109.50 | $110.11 | $108.87 | $109.37 | $102.15 | 32,328 |
| 2016-08-25 | $109.38 | $109.81 | $109.27 | $109.41 | $102.19 | 30,551 |
| 2016-08-24 | $110.30 | $110.30 | $109.34 | $109.62 | $102.38 | 58,453 |
| 2016-08-23 | $110.34 | $110.60 | $110.24 | $110.29 | $103.01 | 85,415 |
| 2016-08-22 | $109.93 | $110.20 | $109.76 | $110.03 | $102.76 | 45,656 |
| 2016-08-19 | $109.82 | $110.06 | $109.53 | $109.99 | $102.73 | 29,363 |
| 2016-08-18 | $109.93 | $110.07 | $109.77 | $109.94 | $102.68 | 28,621 |
| 2016-08-17 | $109.79 | $109.97 | $109.28 | $109.91 | $102.65 | 29,322 |
| 2016-08-16 | $110.33 | $110.33 | $109.75 | $109.75 | $102.50 | 28,655 |
| 2016-08-15 | $110.40 | $110.69 | $110.40 | $110.47 | $103.18 | 182,654 |
| 2016-08-12 | $110.18 | $110.26 | $109.99 | $110.20 | $102.92 | 14,462 |
| 2016-08-11 | $110.23 | $110.43 | $110.07 | $110.33 | $103.05 | 19,067 |
| 2016-08-10 | $110.12 | $110.13 | $109.70 | $109.91 | $102.65 | 24,333 |
| 2016-08-09 | $109.98 | $110.35 | $109.85 | $110.03 | $102.76 | 50,480 |
| 2016-08-08 | $110.27 | $110.27 | $109.71 | $109.89 | $102.63 | 32,579 |
| 2016-08-05 | $109.69 | $110.17 | $109.66 | $110.10 | $102.83 | 32,714 |
| 2016-08-04 | $109.28 | $109.55 | $109.09 | $109.41 | $102.19 | 26,437 |
| 2016-08-03 | $108.95 | $109.15 | $108.78 | $109.12 | $101.92 | 35,882 |
| 2016-08-02 | $109.67 | $109.67 | $108.59 | $109.10 | $101.89 | 51,191 |
| 2016-08-01 | $109.54 | $110.00 | $109.36 | $109.64 | $102.40 | 46,956 |
| 2016-07-29 | $109.36 | $109.69 | $109.08 | $109.50 | $102.27 | 22,823 |
| 2016-07-28 | $109.00 | $109.38 | $108.68 | $109.26 | $102.05 | 22,953 |
| 2016-07-27 | $109.28 | $109.28 | $108.42 | $108.81 | $101.63 | 34,075 |
| 2016-07-26 | $108.74 | $109.00 | $108.27 | $108.70 | $101.52 | 52,125 |
| 2016-07-25 | $108.98 | $108.98 | $108.48 | $108.75 | $101.57 | 37,654 |
| 2016-07-22 | $108.61 | $109.00 | $108.40 | $108.95 | $101.76 | 26,140 |
| 2016-07-21 | $108.97 | $109.04 | $108.30 | $108.57 | $101.40 | 28,867 |
| 2016-07-20 | $108.74 | $109.16 | $108.51 | $109.02 | $101.82 | 29,521 |
| 2016-07-19 | $108.04 | $108.30 | $108.04 | $108.23 | $101.08 | 23,464 |
| 2016-07-18 | $108.13 | $108.50 | $108.04 | $108.40 | $101.24 | 43,123 |
| 2016-07-15 | $108.36 | $108.36 | $107.83 | $108.02 | $100.89 | 29,168 |
| 2016-07-14 | $108.16 | $108.34 | $107.91 | $108.15 | $101.01 | 67,300 |
| 2016-07-13 | $107.87 | $107.95 | $107.48 | $107.55 | $100.45 | 35,598 |
| 2016-07-12 | $107.53 | $107.83 | $107.38 | $107.65 | $100.54 | 56,174 |
| 2016-07-11 | $107.27 | $107.46 | $107.00 | $107.13 | $100.06 | 44,743 |
| 2016-07-08 | $105.79 | $106.85 | $105.79 | $106.73 | $99.68 | 131,596 |
| 2016-07-07 | $105.32 | $105.57 | $104.85 | $105.24 | $98.29 | 36,001 |
| 2016-07-06 | $104.25 | $105.26 | $104.06 | $105.26 | $98.31 | 49,159 |
| 2016-07-05 | $104.68 | $104.74 | $104.23 | $104.65 | $97.74 | 40,427 |
| 2016-07-01 | $104.68 | $105.32 | $104.68 | $104.97 | $98.04 | 88,363 |
| 2016-06-30 | $103.56 | $104.70 | $103.45 | $104.70 | $97.79 | 50,046 |
| 2016-06-29 | $102.63 | $103.56 | $102.62 | $103.40 | $96.57 | 52,800 |
| 2016-06-28 | $102.44 | $102.44 | $100.89 | $101.82 | $95.10 | 75,873 |
| 2016-06-27 | $101.01 | $101.01 | $99.52 | $99.99 | $93.39 | 171,736 |
| 2016-06-24 | $101.99 | $103.27 | $101.50 | $101.72 | $95.00 | 148,410 |
| 2016-06-23 | $104.77 | $105.12 | $104.43 | $105.11 | $98.17 | 14,348 |
| 2016-06-22 | $104.33 | $104.69 | $103.94 | $103.96 | $97.10 | 26,361 |
| 2016-06-21 | $104.03 | $104.38 | $104.00 | $104.25 | $97.37 | 38,774 |
| 2016-06-20 | $104.91 | $105.10 | $104.28 | $104.31 | $97.11 | 32,414 |
| 2016-06-17 | $104.37 | $104.37 | $103.28 | $103.63 | $96.47 | 35,811 |
| 2016-06-16 | $103.60 | $104.47 | $103.09 | $104.33 | $97.13 | 74,526 |
| 2016-06-15 | $104.49 | $104.80 | $104.01 | $104.04 | $96.86 | 54,166 |
| 2016-06-14 | $104.01 | $104.30 | $103.64 | $104.23 | $97.03 | 21,380 |
| 2016-06-13 | $104.68 | $105.20 | $104.22 | $104.27 | $97.07 | 19,727 |
| 2016-06-10 | $105.29 | $105.52 | $104.80 | $105.12 | $97.86 | 99,563 |
| 2016-06-09 | $105.82 | $106.17 | $105.78 | $106.11 | $98.78 | 101,856 |
| 2016-06-08 | $105.82 | $106.26 | $105.82 | $106.15 | $98.82 | 28,251 |
| 2016-06-07 | $105.87 | $106.15 | $105.71 | $105.79 | $98.48 | 37,474 |
| 2016-06-06 | $105.72 | $105.97 | $105.42 | $105.82 | $98.51 | 43,137 |
| 2016-06-03 | $105.65 | $105.65 | $104.89 | $105.45 | $98.17 | 47,608 |
| 2016-06-02 | $105.16 | $105.70 | $104.90 | $105.70 | $98.40 | 22,575 |
| 2016-06-01 | $105.03 | $105.49 | $104.88 | $105.37 | $98.09 | 20,512 |
| 2016-05-31 | $105.62 | $105.62 | $104.88 | $105.33 | $98.06 | 31,806 |
| 2016-05-27 | $105.05 | $105.43 | $105.00 | $105.39 | $98.11 | 36,138 |
| 2016-05-26 | $104.80 | $105.06 | $104.74 | $104.95 | $97.70 | 24,288 |
| 2016-05-25 | $104.80 | $105.07 | $104.56 | $104.87 | $97.63 | 69,906 |
| 2016-05-24 | $103.21 | $104.49 | $103.21 | $104.34 | $97.13 | 56,325 |
| 2016-05-23 | $102.92 | $103.05 | $102.76 | $102.82 | $95.72 | 37,199 |
| 2016-05-20 | $102.58 | $103.10 | $102.58 | $102.87 | $95.77 | 18,104 |
| 2016-05-19 | $102.17 | $102.38 | $101.51 | $102.13 | $95.08 | 47,439 |
| 2016-05-18 | $102.72 | $103.30 | $102.04 | $102.74 | $95.65 | 60,858 |
| 2016-05-17 | $103.72 | $103.83 | $102.42 | $102.59 | $95.51 | 73,439 |
| 2016-05-16 | $102.86 | $104.07 | $102.86 | $103.84 | $96.67 | 305,534 |
| 2016-05-13 | $103.20 | $103.59 | $102.69 | $102.83 | $95.73 | 30,979 |
| 2016-05-12 | $103.68 | $103.81 | $102.87 | $103.38 | $96.24 | 47,250 |
| 2016-05-11 | $104.42 | $104.47 | $103.49 | $103.49 | $96.34 | 34,114 |
| 2016-05-10 | $104.16 | $104.59 | $103.72 | $104.59 | $97.37 | 72,054 |
| 2016-05-09 | $103.07 | $103.52 | $103.07 | $103.29 | $96.16 | 35,689 |
| 2016-05-06 | $102.44 | $102.91 | $101.99 | $102.91 | $95.80 | 30,512 |
| 2016-05-05 | $102.56 | $102.83 | $102.25 | $102.41 | $95.34 | 26,415 |
| 2016-05-04 | $102.34 | $102.69 | $102.16 | $102.47 | $95.39 | 53,306 |
| 2016-05-03 | $103.11 | $103.28 | $102.58 | $102.90 | $95.79 | 33,339 |
| 2016-05-02 | $102.87 | $103.64 | $102.87 | $103.54 | $96.39 | 30,456 |
| 2016-04-29 | $102.99 | $103.00 | $101.93 | $102.59 | $95.51 | 35,005 |
| 2016-04-28 | $103.84 | $104.43 | $102.86 | $103.03 | $95.92 | 39,454 |
| 2016-04-27 | $103.92 | $104.20 | $103.37 | $104.03 | $96.85 | 31,396 |
| 2016-04-26 | $104.45 | $104.67 | $104.06 | $104.25 | $97.05 | 30,174 |
| 2016-04-25 | $104.00 | $104.33 | $103.90 | $104.29 | $97.09 | 25,263 |
| 2016-04-22 | $104.47 | $104.64 | $103.76 | $104.35 | $97.14 | 46,654 |
| 2016-04-21 | $105.50 | $105.56 | $104.88 | $105.09 | $97.83 | 50,534 |
| 2016-04-20 | $105.48 | $105.86 | $105.11 | $105.45 | $98.17 | 48,425 |
| 2016-04-19 | $105.89 | $105.89 | $105.03 | $105.41 | $98.14 | 95,467 |
| 2016-04-18 | $104.94 | $105.67 | $104.79 | $105.67 | $98.37 | 31,460 |
| 2016-04-15 | $105.20 | $105.20 | $104.78 | $105.03 | $97.78 | 35,765 |
| 2016-04-14 | $105.24 | $105.34 | $104.90 | $105.03 | $97.78 | 52,841 |
| 2016-04-13 | $104.79 | $105.08 | $104.54 | $105.06 | $97.81 | 37,708 |
| 2016-04-12 | $103.48 | $104.28 | $103.08 | $104.13 | $96.94 | 36,550 |
| 2016-04-11 | $104.14 | $104.49 | $103.35 | $103.35 | $96.21 | 31,177 |
| 2016-04-08 | $104.28 | $104.44 | $103.50 | $103.70 | $96.54 | 33,235 |
| 2016-04-07 | $104.56 | $104.56 | $103.32 | $103.71 | $96.55 | 48,888 |
| 2016-04-06 | $103.69 | $104.98 | $103.60 | $104.97 | $97.72 | 33,251 |
| 2016-04-05 | $103.82 | $104.06 | $103.55 | $103.60 | $96.45 | 46,412 |
| 2016-04-04 | $105.24 | $105.24 | $104.46 | $104.60 | $97.38 | 45,258 |
| 2016-04-01 | $103.50 | $105.02 | $103.09 | $104.91 | $97.67 | 70,652 |
| 2016-03-31 | $104.12 | $104.36 | $103.91 | $104.00 | $96.82 | 45,348 |
| 2016-03-30 | $104.28 | $104.55 | $104.03 | $104.17 | $96.98 | 49,693 |
| 2016-03-29 | $102.27 | $103.74 | $102.27 | $103.72 | $96.56 | 37,147 |
| 2016-03-28 | $102.74 | $102.74 | $102.31 | $102.45 | $95.38 | 39,381 |
| 2016-03-24 | $101.93 | $102.43 | $101.67 | $102.41 | $95.34 | 37,925 |
| 2016-03-23 | $102.64 | $102.75 | $102.26 | $102.42 | $95.35 | 37,974 |
| 2016-03-22 | $102.54 | $103.16 | $102.34 | $102.85 | $95.75 | 60,205 |
| 2016-03-21 | $102.50 | $102.86 | $102.34 | $102.77 | $95.67 | 53,923 |
| 2016-03-18 | $103.09 | $103.09 | $102.52 | $102.90 | $95.47 | 50,878 |
| 2016-03-17 | $102.20 | $102.90 | $102.00 | $102.68 | $95.26 | 40,696 |
| 2016-03-16 | $101.54 | $102.50 | $101.39 | $102.25 | $94.86 | 43,489 |
| 2016-03-15 | $101.21 | $101.69 | $101.16 | $101.67 | $94.33 | 31,997 |
| 2016-03-14 | $101.32 | $101.91 | $101.32 | $101.67 | $94.33 | 48,275 |
| 2016-03-11 | $100.90 | $101.66 | $100.83 | $101.66 | $94.32 | 48,857 |
| 2016-03-10 | $100.39 | $100.75 | $99.01 | $99.97 | $92.75 | 55,856 |
| 2016-03-09 | $99.90 | $99.98 | $99.50 | $99.98 | $92.76 | 24,244 |
| 2016-03-08 | $99.58 | $100.19 | $99.38 | $99.47 | $92.29 | 49,219 |
| 2016-03-07 | $100.14 | $100.50 | $99.63 | $100.14 | $92.91 | 65,694 |
| 2016-03-04 | $100.60 | $101.10 | $100.07 | $100.57 | $93.31 | 88,529 |
| 2016-03-03 | $100.22 | $100.43 | $99.67 | $100.40 | $93.15 | 29,270 |
| 2016-03-02 | $100.13 | $100.32 | $99.67 | $100.30 | $93.06 | 42,817 |
| 2016-03-01 | $98.54 | $100.26 | $98.38 | $100.26 | $93.02 | 30,778 |
| 2016-02-29 | $98.52 | $99.12 | $97.71 | $97.71 | $90.65 | 67,148 |
| 2016-02-26 | $99.47 | $99.47 | $98.41 | $98.58 | $91.46 | 50,344 |
| 2016-02-25 | $97.96 | $98.82 | $97.47 | $98.82 | $91.68 | 40,767 |
| 2016-02-24 | $96.30 | $97.66 | $95.70 | $97.64 | $90.59 | 28,828 |
| 2016-02-23 | $97.86 | $98.13 | $97.06 | $97.18 | $90.16 | 37,427 |
| 2016-02-22 | $98.05 | $98.35 | $97.83 | $98.25 | $91.15 | 91,651 |
| 2016-02-19 | $96.34 | $96.97 | $96.00 | $96.94 | $89.94 | 52,060 |
| 2016-02-18 | $97.59 | $97.59 | $96.58 | $96.68 | $89.70 | 100,950 |
| 2016-02-17 | $96.36 | $97.52 | $96.29 | $97.34 | $90.31 | 48,361 |
| 2016-02-16 | $95.00 | $95.64 | $94.62 | $95.64 | $88.73 | 47,978 |
| 2016-02-12 | $93.42 | $93.93 | $92.82 | $93.91 | $87.13 | 91,369 |
| 2016-02-11 | $91.83 | $93.07 | $91.47 | $92.49 | $85.81 | 79,135 |
| 2016-02-10 | $93.58 | $94.51 | $93.22 | $93.29 | $86.55 | 51,903 |
| 2016-02-09 | $91.57 | $93.66 | $91.57 | $92.85 | $86.14 | 67,036 |
| 2016-02-08 | $93.03 | $93.03 | $91.38 | $92.72 | $86.02 | 88,560 |
| 2016-02-05 | $96.56 | $96.66 | $93.92 | $94.09 | $87.29 | 56,071 |
| 2016-02-04 | $96.66 | $97.40 | $96.07 | $96.84 | $89.84 | 60,732 |
| 2016-02-03 | $97.75 | $97.75 | $95.44 | $96.85 | $89.85 | 52,350 |
| 2016-02-02 | $98.35 | $98.35 | $96.71 | $97.03 | $90.02 | 185,140 |
| 2016-02-01 | $98.17 | $99.01 | $97.72 | $98.67 | $91.54 | 74,976 |
| 2016-01-29 | $96.69 | $98.46 | $96.53 | $98.46 | $91.35 | 70,432 |
| 2016-01-28 | $96.58 | $96.92 | $95.21 | $96.27 | $89.32 | 41,429 |
| 2016-01-27 | $96.85 | $97.26 | $95.13 | $95.59 | $88.69 | 56,315 |
| 2016-01-26 | $96.60 | $97.30 | $96.40 | $97.20 | $90.18 | 36,856 |
| 2016-01-25 | $97.30 | $97.51 | $96.17 | $96.26 | $89.31 | 54,914 |
| 2016-01-22 | $96.67 | $97.51 | $96.57 | $97.43 | $90.39 | 391,852 |
| 2016-01-21 | $95.10 | $96.24 | $94.27 | $95.19 | $88.31 | 67,227 |
| 2016-01-20 | $94.17 | $95.77 | $92.24 | $94.86 | $88.01 | 206,495 |
| 2016-01-19 | $96.84 | $96.85 | $94.79 | $95.71 | $88.80 | 113,698 |
| 2016-01-15 | $95.19 | $96.08 | $94.52 | $95.43 | $88.54 | 110,668 |
| 2016-01-14 | $96.32 | $98.27 | $95.25 | $97.60 | $90.55 | 58,580 |
| 2016-01-13 | $99.39 | $99.39 | $95.86 | $95.94 | $89.01 | 62,190 |
| 2016-01-12 | $98.72 | $99.10 | $97.57 | $98.93 | $91.78 | 42,729 |
| 2016-01-11 | $98.24 | $98.37 | $96.61 | $97.82 | $90.75 | 47,138 |
| 2016-01-08 | $99.34 | $99.48 | $97.36 | $97.54 | $90.49 | 75,507 |
| 2016-01-07 | $99.53 | $100.34 | $98.40 | $98.54 | $91.42 | 109,657 |
| 2016-01-06 | $100.93 | $101.58 | $100.29 | $101.06 | $93.76 | 80,775 |
| 2016-01-05 | $102.29 | $102.53 | $101.68 | $102.09 | $94.72 | 46,736 |
| 2016-01-04 | $102.05 | $102.05 | $100.79 | $101.89 | $94.53 | 123,296 |
| 2015-12-31 | $104.89 | $104.89 | $103.78 | $103.78 | $96.28 | 37,498 |
| 2015-12-30 | $105.65 | $105.65 | $104.96 | $104.96 | $97.38 | 48,831 |
| 2015-12-29 | $105.06 | $105.89 | $105.00 | $105.64 | $98.01 | 29,019 |
| 2015-12-28 | $103.98 | $104.35 | $103.65 | $104.34 | $96.80 | 32,752 |
| 2015-12-24 | $104.66 | $104.70 | $104.17 | $104.40 | $96.86 | 16,384 |
| 2015-12-23 | $104.48 | $104.55 | $104.02 | $104.51 | $96.96 | 50,538 |
| 2015-12-22 | $103.43 | $103.74 | $102.81 | $103.54 | $96.06 | 46,244 |
| 2015-12-21 | $102.82 | $102.82 | $102.10 | $102.61 | $95.20 | 45,471 |
| 2015-12-18 | $103.86 | $103.86 | $102.00 | $102.01 | $94.64 | 135,129 |
| 2015-12-17 | $105.90 | $105.90 | $103.90 | $103.90 | $96.40 | 39,468 |
| 2015-12-16 | $105.30 | $106.09 | $104.33 | $105.87 | $97.80 | 61,544 |
| 2015-12-15 | $104.39 | $104.92 | $104.25 | $104.31 | $96.36 | 41,223 |
| 2015-12-14 | $103.25 | $103.53 | $102.00 | $103.53 | $95.64 | 35,680 |
| 2015-12-11 | $104.05 | $104.12 | $102.84 | $103.04 | $95.19 | 52,527 |
| 2015-12-10 | $105.10 | $105.78 | $104.75 | $105.05 | $97.04 | 42,332 |
| 2015-12-09 | $105.64 | $106.43 | $104.34 | $104.66 | $96.68 | 30,318 |
| 2015-12-08 | $105.26 | $106.14 | $105.13 | $105.90 | $97.83 | 30,409 |
| 2015-12-07 | $106.73 | $106.73 | $105.70 | $106.13 | $98.04 | 37,515 |
| 2015-12-04 | $105.04 | $106.85 | $104.79 | $106.73 | $98.60 | 40,016 |
| 2015-12-03 | $106.45 | $106.45 | $104.05 | $104.47 | $96.51 | 69,381 |
| 2015-12-02 | $107.17 | $107.24 | $106.00 | $106.15 | $98.06 | 126,377 |
| 2015-12-01 | $106.57 | $107.06 | $106.20 | $107.05 | $98.89 | 29,471 |
| 2015-11-30 | $106.85 | $106.85 | $105.90 | $105.90 | $97.83 | 29,585 |
| 2015-11-27 | $106.73 | $106.73 | $106.38 | $106.56 | $98.44 | 29,348 |
| 2015-11-25 | $106.65 | $106.66 | $106.44 | $106.51 | $98.39 | 22,193 |
| 2015-11-24 | $105.83 | $106.56 | $105.48 | $106.40 | $98.29 | 54,316 |
| 2015-11-23 | $106.57 | $106.82 | $106.10 | $106.40 | $98.29 | 32,485 |
| 2015-11-20 | $106.40 | $106.71 | $106.25 | $106.50 | $98.38 | 55,524 |
| 2015-11-19 | $106.12 | $106.12 | $105.70 | $105.80 | $97.74 | 37,326 |
| 2015-11-18 | $104.79 | $105.92 | $104.50 | $105.89 | $97.82 | 32,081 |
| 2015-11-17 | $104.31 | $104.81 | $103.87 | $104.14 | $96.20 | 45,430 |
| 2015-11-16 | $102.56 | $104.09 | $102.43 | $104.09 | $96.16 | 33,809 |
| 2015-11-13 | $104.00 | $104.00 | $102.66 | $102.70 | $94.87 | 40,995 |
| 2015-11-12 | $104.88 | $105.18 | $104.09 | $104.10 | $96.17 | 36,364 |
| 2015-11-11 | $105.83 | $106.06 | $105.39 | $105.39 | $97.36 | 13,814 |
| 2015-11-10 | $105.27 | $105.69 | $105.15 | $105.64 | $97.59 | 31,987 |
| 2015-11-09 | $106.30 | $106.30 | $105.01 | $105.64 | $97.59 | 34,520 |
| 2015-11-06 | $106.48 | $106.77 | $105.89 | $106.51 | $98.39 | 33,067 |
| 2015-11-05 | $107.05 | $107.26 | $106.23 | $106.69 | $98.56 | 30,663 |
| 2015-11-04 | $107.53 | $107.53 | $106.55 | $106.93 | $98.78 | 37,786 |
| 2015-11-03 | $106.85 | $107.45 | $106.42 | $107.07 | $98.91 | 64,916 |
| 2015-11-02 | $106.01 | $106.93 | $105.90 | $106.85 | $98.71 | 29,893 |
| 2015-10-30 | $106.57 | $106.57 | $105.76 | $105.76 | $97.70 | 28,852 |
| 2015-10-29 | $106.11 | $106.35 | $105.99 | $106.32 | $98.22 | 29,972 |
| 2015-10-28 | $105.29 | $106.14 | $104.74 | $106.14 | $98.05 | 34,565 |
| 2015-10-27 | $104.99 | $105.22 | $104.75 | $104.99 | $96.99 | 29,183 |
| 2015-10-26 | $104.87 | $105.24 | $104.80 | $105.16 | $97.14 | 73,538 |
| 2015-10-23 | $105.07 | $105.41 | $104.50 | $105.19 | $97.17 | 51,497 |
| 2015-10-22 | $102.59 | $103.55 | $102.26 | $103.48 | $95.59 | 18,259 |
| 2015-10-21 | $102.73 | $102.73 | $101.79 | $101.79 | $94.03 | 38,563 |
| 2015-10-20 | $102.46 | $102.87 | $102.16 | $102.41 | $94.61 | 15,621 |
| 2015-10-19 | $102.43 | $102.81 | $102.05 | $102.81 | $94.98 | 27,820 |
| 2015-10-16 | $102.10 | $102.43 | $101.86 | $102.43 | $94.62 | 18,553 |
| 2015-10-15 | $100.68 | $101.96 | $100.63 | $101.96 | $94.19 | 19,756 |
| 2015-10-14 | $100.92 | $101.07 | $100.25 | $100.53 | $92.87 | 28,616 |
| 2015-10-13 | $101.10 | $101.80 | $100.81 | $100.91 | $93.22 | 31,621 |
| 2015-10-12 | $101.63 | $101.68 | $101.20 | $101.53 | $93.79 | 23,147 |
| 2015-10-09 | $101.35 | $101.46 | $100.98 | $101.36 | $93.64 | 20,489 |
| 2015-10-08 | $100.13 | $101.11 | $99.73 | $101.06 | $93.36 | 66,108 |
| 2015-10-07 | $100.01 | $100.32 | $99.30 | $100.27 | $92.63 | 26,354 |
| 2015-10-06 | $100.06 | $100.06 | $99.05 | $99.51 | $91.93 | 21,418 |
| 2015-10-05 | $99.21 | $100.13 | $99.17 | $100.08 | $92.45 | 20,559 |
| 2015-10-02 | $95.89 | $98.58 | $95.66 | $98.58 | $91.07 | 18,459 |
| 2015-10-01 | $96.57 | $97.10 | $95.81 | $97.10 | $89.70 | 38,547 |
| 2015-09-30 | $95.88 | $96.69 | $95.43 | $96.65 | $89.28 | 32,703 |
| 2015-09-29 | $94.85 | $95.61 | $94.07 | $94.69 | $87.47 | 38,156 |
| 2015-09-28 | $97.15 | $97.15 | $94.62 | $94.80 | $87.58 | 37,431 |
| 2015-09-25 | $99.01 | $99.01 | $96.94 | $97.50 | $90.07 | 21,992 |
| 2015-09-24 | $97.74 | $97.93 | $96.62 | $97.82 | $90.37 | 38,298 |
| 2015-09-23 | $98.49 | $98.61 | $97.90 | $98.29 | $90.80 | 15,640 |
| 2015-09-22 | $105.76 | $105.76 | $97.68 | $98.35 | $90.86 | 33,273 |
| 2015-09-21 | $99.63 | $100.17 | $98.95 | $99.45 | $91.87 | 30,275 |
| 2015-09-18 | $99.88 | $100.40 | $99.41 | $99.58 | $91.65 | 17,400 |
| 2015-09-17 | $101.12 | $102.30 | $100.68 | $101.01 | $92.96 | 37,633 |
| 2015-09-16 | $100.47 | $100.96 | $100.08 | $100.89 | $92.85 | 11,031 |
| 2015-09-15 | $99.43 | $100.44 | $98.93 | $100.24 | $92.25 | 21,629 |
| 2015-09-14 | $99.51 | $99.51 | $98.66 | $98.87 | $90.99 | 14,513 |
| 2015-09-11 | $98.64 | $99.10 | $98.13 | $99.10 | $91.21 | 13,477 |
| 2015-09-10 | $97.89 | $99.36 | $97.89 | $98.68 | $90.82 | 18,886 |
| 2015-09-09 | $100.40 | $100.40 | $97.94 | $98.12 | $90.30 | 23,159 |
| 2015-09-08 | $98.79 | $99.49 | $98.20 | $99.49 | $91.56 | 15,828 |
| 2015-09-04 | $97.36 | $97.51 | $96.39 | $97.06 | $89.33 | 30,576 |
| 2015-09-03 | $98.87 | $99.54 | $98.17 | $98.35 | $90.51 | 45,959 |
| 2015-09-02 | $97.41 | $98.47 | $96.90 | $98.47 | $90.63 | 24,673 |
Vanguard S&P 500 Growth ETF (VOOG) News Headlines
Recent Vanguard S&P 500 Growth ETF (VOOG) News
Similar Companies to Vanguard S&P 500 Growth ETF (VOOG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |