Vanguard S&P 500 Value ETF (VOOV) Exchange: NYSE ARCA
Data as of April 16, 2024
$177.47 ($0.99) 0.56%
Vanguard S&P 500 Value ETF - Daily Information
Click for more stock information on Vanguard S&P 500 Value ETF.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $176.60 |
| Previous Close | $177.47 |
| High | $177.89 |
| Low | $176.36 |
| Adjusted Open | $176.60 |
| Previous Adjusted Close | $177.47 |
| Adjusted High | $177.89 |
| Adjusted Low | $176.36 |
About Vanguard S&P 500 Value ETF (VOOV)
The Fund employs an indexing investment approach designed to track the performance of the S&P 500® Value Index, which represents the value companies, as determined by the index sponsor, of the S&P 500 Index. The Index measures the performance of large-capitalization value 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.
Invest in Vanguard S&P 500 Value ETF (VOOV)
Historical Stock Data for Vanguard S&P 500 Value ETF (VOOV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $176.60 | $177.89 | $176.36 | $177.47 | $177.47 | 90,183 |
| 2024-04-04 | $179.11 | $179.39 | $176.12 | $176.48 | $176.48 | 98,204 |
| 2024-04-03 | $178.19 | $178.56 | $177.77 | $178.13 | $178.13 | 67,552 |
| 2024-04-02 | $178.78 | $178.78 | $177.94 | $178.41 | $178.41 | 104,210 |
| 2024-04-01 | $180.84 | $180.85 | $179.45 | $179.46 | $179.46 | 125,775 |
| 2024-03-28 | $180.26 | $180.98 | $180.08 | $180.47 | $180.47 | 134,849 |
| 2024-03-27 | $178.05 | $179.94 | $178.05 | $179.90 | $179.90 | 80,816 |
| 2024-03-26 | $177.63 | $177.69 | $177.13 | $177.25 | $177.25 | 96,312 |
| 2024-03-25 | $177.52 | $177.91 | $177.14 | $177.25 | $177.25 | 67,819 |
| 2024-03-22 | $178.72 | $178.77 | $177.47 | $177.53 | $177.53 | 101,217 |
| 2024-03-21 | $179.00 | $179.84 | $178.89 | $179.27 | $178.48 | 76,037 |
| 2024-03-20 | $176.97 | $178.43 | $176.72 | $178.24 | $177.45 | 63,476 |
| 2024-03-19 | $176.22 | $177.19 | $176.13 | $177.14 | $176.36 | 79,913 |
| 2024-03-18 | $176.38 | $176.75 | $175.72 | $176.30 | $175.52 | 48,393 |
| 2024-03-15 | $175.49 | $176.24 | $175.49 | $175.78 | $175.00 | 102,378 |
| 2024-03-14 | $177.18 | $177.18 | $175.03 | $176.06 | $175.28 | 84,031 |
| 2024-03-13 | $177.07 | $177.78 | $176.69 | $177.17 | $176.39 | 84,392 |
| 2024-03-12 | $176.87 | $177.29 | $176.18 | $176.92 | $176.14 | 70,506 |
| 2024-03-11 | $175.68 | $176.65 | $175.30 | $176.58 | $175.80 | 76,750 |
| 2024-03-08 | $176.04 | $176.63 | $175.81 | $175.84 | $175.84 | 88,141 |
| 2024-03-07 | $175.99 | $176.32 | $175.64 | $175.84 | $175.84 | 71,466 |
| 2024-03-06 | $174.96 | $175.78 | $174.66 | $175.25 | $175.25 | 74,639 |
| 2024-03-05 | $174.53 | $175.26 | $173.60 | $174.12 | $174.12 | 110,092 |
| 2024-03-04 | $173.99 | $174.84 | $173.92 | $174.61 | $174.61 | 94,806 |
| 2024-03-01 | $173.74 | $174.21 | $172.95 | $174.04 | $174.04 | 88,937 |
| 2024-02-29 | $174.11 | $174.14 | $173.19 | $173.33 | $173.33 | 161,989 |
| 2024-02-28 | $172.87 | $173.72 | $172.77 | $173.29 | $173.29 | 114,949 |
| 2024-02-27 | $172.98 | $173.22 | $172.64 | $173.13 | $173.13 | 80,139 |
| 2024-02-26 | $173.73 | $174.06 | $172.69 | $172.80 | $172.80 | 60,355 |
| 2024-02-23 | $173.39 | $174.15 | $173.28 | $173.76 | $173.76 | 74,209 |
| 2024-02-22 | $172.26 | $173.44 | $171.89 | $173.10 | $173.10 | 74,675 |
| 2024-02-21 | $171.12 | $171.97 | $170.89 | $171.97 | $171.97 | 65,251 |
| 2024-02-20 | $170.86 | $171.82 | $170.86 | $171.16 | $171.16 | 226,563 |
| 2024-02-16 | $171.31 | $172.06 | $170.83 | $171.21 | $171.21 | 97,506 |
| 2024-02-15 | $169.81 | $171.75 | $169.81 | $171.68 | $171.68 | 91,072 |
| 2024-02-14 | $169.15 | $169.52 | $168.42 | $169.48 | $169.48 | 124,522 |
| 2024-02-13 | $169.25 | $169.70 | $167.27 | $168.39 | $168.39 | 115,019 |
| 2024-02-12 | $169.74 | $171.10 | $169.68 | $170.72 | $170.72 | 100,807 |
| 2024-02-09 | $169.76 | $169.76 | $168.96 | $169.69 | $169.69 | 112,693 |
| 2024-02-08 | $169.71 | $169.80 | $168.99 | $169.75 | $169.75 | 98,173 |
| 2024-02-07 | $169.95 | $170.02 | $169.24 | $169.66 | $169.66 | 79,853 |
| 2024-02-06 | $168.55 | $169.45 | $168.30 | $169.37 | $169.37 | 85,322 |
| 2024-02-05 | $168.98 | $168.98 | $167.84 | $168.13 | $168.13 | 97,358 |
| 2024-02-02 | $169.50 | $170.43 | $168.63 | $169.66 | $169.66 | 122,283 |
| 2024-02-01 | $168.81 | $170.04 | $167.80 | $170.04 | $170.04 | 85,697 |
| 2024-01-31 | $170.22 | $170.32 | $168.36 | $168.36 | $168.36 | 224,489 |
| 2024-01-30 | $169.30 | $170.27 | $169.00 | $170.02 | $170.02 | 98,395 |
| 2024-01-29 | $168.77 | $169.52 | $168.36 | $169.52 | $169.52 | 109,404 |
| 2024-01-26 | $168.62 | $169.00 | $168.44 | $168.76 | $168.76 | 71,224 |
| 2024-01-25 | $168.02 | $168.72 | $167.41 | $168.72 | $168.72 | 122,463 |
| 2024-01-24 | $168.59 | $168.60 | $167.05 | $167.16 | $167.16 | 112,372 |
| 2024-01-23 | $167.86 | $168.11 | $167.35 | $167.93 | $167.93 | 84,732 |
| 2024-01-22 | $167.40 | $168.08 | $167.16 | $167.48 | $167.48 | 88,624 |
| 2024-01-19 | $166.14 | $167.40 | $165.38 | $167.09 | $167.09 | 112,507 |
| 2024-01-18 | $165.29 | $165.91 | $164.46 | $165.83 | $165.83 | 113,042 |
| 2024-01-17 | $165.29 | $166.24 | $164.79 | $165.39 | $165.39 | 99,827 |
| 2024-01-16 | $166.91 | $167.00 | $165.97 | $166.37 | $166.37 | 79,917 |
| 2024-01-12 | $168.09 | $168.64 | $167.17 | $167.51 | $167.51 | 61,229 |
| 2024-01-11 | $168.22 | $168.22 | $166.64 | $167.51 | $167.51 | 66,857 |
| 2024-01-10 | $168.12 | $168.44 | $167.57 | $168.16 | $168.16 | 71,708 |
| 2024-01-09 | $168.48 | $168.48 | $167.87 | $168.21 | $168.21 | 160,419 |
| 2024-01-08 | $167.71 | $169.11 | $167.21 | $169.11 | $169.11 | 104,634 |
| 2024-01-05 | $167.60 | $168.68 | $167.31 | $167.99 | $167.99 | 126,949 |
| 2024-01-04 | $167.91 | $168.63 | $167.55 | $167.56 | $167.56 | 99,453 |
| 2024-01-03 | $168.47 | $168.63 | $167.53 | $167.74 | $167.74 | 84,339 |
| 2024-01-02 | $167.45 | $169.37 | $167.24 | $169.07 | $169.07 | 120,167 |
| 2023-12-29 | $168.10 | $168.39 | $167.43 | $167.96 | $167.96 | 112,173 |
| 2023-12-28 | $168.10 | $168.57 | $168.10 | $168.35 | $168.35 | 91,470 |
| 2023-12-27 | $167.84 | $168.18 | $167.55 | $168.05 | $168.05 | 121,734 |
| 2023-12-26 | $167.21 | $168.17 | $167.01 | $167.88 | $167.88 | 94,246 |
| 2023-12-22 | $166.62 | $167.57 | $166.37 | $166.99 | $166.99 | 85,320 |
| 2023-12-21 | $165.87 | $166.35 | $165.03 | $166.32 | $166.32 | 71,883 |
| 2023-12-20 | $167.03 | $167.37 | $164.72 | $164.76 | $164.76 | 148,747 |
| 2023-12-19 | $167.47 | $168.38 | $167.38 | $168.38 | $167.48 | 123,125 |
| 2023-12-18 | $167.59 | $167.59 | $167.10 | $167.11 | $166.21 | 88,547 |
| 2023-12-15 | $167.08 | $167.34 | $166.36 | $166.76 | $166.76 | 103,538 |
| 2023-12-14 | $167.07 | $167.86 | $166.55 | $167.26 | $167.26 | 124,312 |
| 2023-12-13 | $163.61 | $166.06 | $163.33 | $166.06 | $166.06 | 141,596 |
| 2023-12-12 | $162.74 | $163.48 | $162.47 | $163.40 | $163.40 | 65,608 |
| 2023-12-11 | $161.70 | $162.72 | $161.70 | $162.67 | $162.67 | 82,953 |
| 2023-12-08 | $160.62 | $161.77 | $160.62 | $161.54 | $161.54 | 89,538 |
| 2023-12-07 | $160.24 | $161.07 | $160.16 | $160.87 | $160.87 | 95,526 |
| 2023-12-06 | $160.81 | $161.22 | $159.71 | $159.94 | $159.94 | 102,906 |
| 2023-12-05 | $160.23 | $160.44 | $159.89 | $160.19 | $160.19 | 77,255 |
| 2023-12-04 | $160.30 | $161.02 | $160.05 | $160.95 | $160.95 | 67,321 |
| 2023-12-01 | $159.90 | $161.49 | $159.78 | $161.46 | $161.46 | 117,139 |
| 2023-11-30 | $159.43 | $160.11 | $158.92 | $159.94 | $159.94 | 87,179 |
| 2023-11-29 | $159.63 | $160.08 | $158.91 | $159.03 | $159.03 | 65,727 |
| 2023-11-28 | $158.46 | $159.22 | $158.32 | $158.79 | $158.79 | 70,077 |
| 2023-11-27 | $158.69 | $159.00 | $158.44 | $158.69 | $158.69 | 77,193 |
| 2023-11-24 | $158.52 | $158.93 | $158.52 | $158.87 | $158.87 | 20,867 |
| 2023-11-22 | $158.43 | $159.00 | $158.26 | $158.62 | $158.62 | 58,197 |
| 2023-11-21 | $157.76 | $157.88 | $157.44 | $157.64 | $157.64 | 43,149 |
| 2023-11-20 | $157.18 | $158.54 | $157.04 | $158.30 | $158.30 | 55,243 |
| 2023-11-17 | $157.09 | $157.35 | $156.83 | $157.25 | $157.25 | 63,861 |
| 2023-11-16 | $156.36 | $156.83 | $156.16 | $156.75 | $156.75 | 77,323 |
| 2023-11-15 | $156.48 | $157.28 | $156.48 | $156.68 | $156.68 | 140,492 |
| 2023-11-14 | $154.84 | $156.53 | $154.77 | $156.16 | $156.16 | 116,528 |
| 2023-11-13 | $152.50 | $152.95 | $152.19 | $152.57 | $152.57 | 97,882 |
| 2023-11-10 | $151.24 | $152.94 | $150.89 | $152.81 | $152.81 | 53,040 |
| 2023-11-09 | $152.16 | $152.19 | $150.67 | $150.70 | $150.70 | 72,942 |
| 2023-11-08 | $152.00 | $152.07 | $151.14 | $151.75 | $151.75 | 79,186 |
| 2023-11-07 | $151.72 | $152.27 | $151.41 | $151.89 | $151.89 | 66,433 |
| 2023-11-06 | $152.11 | $152.19 | $151.24 | $151.73 | $151.73 | 70,511 |
| 2023-11-03 | $151.35 | $152.67 | $151.35 | $151.91 | $151.91 | 91,045 |
| 2023-11-02 | $148.52 | $150.13 | $148.52 | $150.03 | $150.03 | 85,463 |
| 2023-11-01 | $146.31 | $147.59 | $146.06 | $147.38 | $147.38 | 76,008 |
| 2023-10-31 | $145.01 | $146.09 | $144.64 | $146.00 | $146.00 | 254,912 |
| 2023-10-30 | $143.57 | $145.12 | $143.48 | $144.73 | $144.73 | 103,075 |
| 2023-10-27 | $144.04 | $144.25 | $142.37 | $142.76 | $142.76 | 248,848 |
| 2023-10-26 | $144.45 | $144.77 | $143.29 | $143.52 | $143.52 | 78,603 |
| 2023-10-25 | $146.05 | $146.18 | $144.52 | $144.72 | $144.72 | 116,441 |
| 2023-10-24 | $146.12 | $146.67 | $145.49 | $146.33 | $146.33 | 49,309 |
| 2023-10-23 | $145.04 | $146.55 | $144.65 | $145.02 | $145.02 | 212,973 |
| 2023-10-20 | $147.10 | $147.22 | $145.46 | $145.46 | $145.46 | 114,483 |
| 2023-10-19 | $148.81 | $149.47 | $147.03 | $147.16 | $147.16 | 96,210 |
| 2023-10-18 | $149.82 | $149.91 | $147.93 | $148.17 | $148.17 | 108,099 |
| 2023-10-17 | $149.14 | $151.20 | $149.14 | $150.38 | $150.38 | 87,214 |
| 2023-10-16 | $149.11 | $150.43 | $149.11 | $149.97 | $149.97 | 86,164 |
| 2023-10-13 | $149.44 | $149.96 | $147.84 | $148.27 | $148.27 | 57,192 |
| 2023-10-12 | $150.64 | $150.64 | $148.23 | $149.02 | $149.02 | 48,239 |
| 2023-10-11 | $150.41 | $150.73 | $149.44 | $150.42 | $150.42 | 47,939 |
| 2023-10-10 | $149.30 | $150.80 | $149.14 | $149.95 | $149.95 | 68,908 |
| 2023-10-09 | $147.27 | $148.95 | $147.20 | $148.82 | $148.82 | 92,762 |
| 2023-10-06 | $145.58 | $148.58 | $144.93 | $148.02 | $148.02 | 157,822 |
| 2023-10-05 | $146.47 | $146.71 | $145.43 | $146.45 | $146.45 | 69,992 |
| 2023-10-04 | $146.06 | $146.90 | $145.25 | $146.67 | $146.67 | 99,907 |
| 2023-10-03 | $147.09 | $147.43 | $145.37 | $145.74 | $145.74 | 119,411 |
| 2023-10-02 | $148.53 | $148.54 | $146.92 | $147.77 | $147.77 | 146,311 |
| 2023-09-29 | $150.33 | $150.33 | $148.21 | $148.69 | $148.69 | 85,743 |
| 2023-09-28 | $148.23 | $149.60 | $148.06 | $149.01 | $149.01 | 83,392 |
| 2023-09-27 | $149.63 | $149.63 | $147.75 | $148.92 | $148.22 | 64,227 |
| 2023-09-26 | $150.38 | $150.60 | $148.92 | $149.11 | $148.41 | 146,273 |
| 2023-09-25 | $150.51 | $151.44 | $150.43 | $151.43 | $151.43 | 59,932 |
| 2023-09-22 | $151.98 | $152.20 | $150.96 | $150.99 | $150.99 | 73,525 |
| 2023-09-21 | $153.18 | $153.18 | $151.61 | $151.69 | $151.69 | 253,495 |
| 2023-09-20 | $155.75 | $156.10 | $154.09 | $154.09 | $154.09 | 80,146 |
| 2023-09-19 | $155.25 | $155.48 | $154.32 | $155.19 | $155.19 | 43,202 |
| 2023-09-18 | $155.59 | $156.03 | $155.38 | $155.68 | $155.68 | 65,092 |
| 2023-09-15 | $157.08 | $157.08 | $155.64 | $155.79 | $155.79 | 89,738 |
| 2023-09-14 | $156.79 | $157.60 | $156.61 | $157.44 | $157.44 | 51,640 |
| 2023-09-13 | $156.01 | $156.32 | $155.43 | $155.91 | $155.91 | 58,641 |
| 2023-09-12 | $156.02 | $156.76 | $155.76 | $155.85 | $155.85 | 47,832 |
| 2023-09-11 | $156.19 | $156.50 | $155.94 | $156.49 | $156.49 | 46,330 |
| 2023-09-08 | $155.25 | $155.76 | $155.12 | $155.47 | $155.47 | 42,140 |
| 2023-09-07 | $154.88 | $155.41 | $154.81 | $155.19 | $155.19 | 51,771 |
| 2023-09-06 | $155.57 | $155.64 | $154.58 | $155.42 | $155.42 | 67,395 |
| 2023-09-05 | $156.88 | $156.88 | $155.73 | $155.79 | $155.79 | 67,840 |
| 2023-09-01 | $157.60 | $157.70 | $156.53 | $157.01 | $157.01 | 68,240 |
| 2023-08-31 | $157.26 | $157.53 | $156.55 | $156.55 | $156.55 | 88,402 |
| 2023-08-30 | $156.57 | $157.23 | $156.28 | $156.79 | $156.79 | 62,860 |
| 2023-08-29 | $154.63 | $156.55 | $154.63 | $156.55 | $156.55 | 69,687 |
| 2023-08-28 | $154.41 | $155.07 | $154.27 | $154.80 | $154.80 | 55,368 |
| 2023-08-25 | $153.38 | $154.20 | $152.22 | $153.67 | $153.67 | 45,262 |
| 2023-08-24 | $154.85 | $155.51 | $152.79 | $152.81 | $152.81 | 71,682 |
| 2023-08-23 | $153.29 | $154.76 | $153.29 | $154.61 | $154.61 | 51,204 |
| 2023-08-22 | $154.13 | $154.19 | $152.96 | $153.07 | $153.07 | 46,765 |
| 2023-08-21 | $153.61 | $153.92 | $152.50 | $153.71 | $153.71 | 47,118 |
| 2023-08-18 | $152.33 | $153.83 | $152.29 | $153.51 | $153.51 | 57,762 |
| 2023-08-17 | $155.16 | $155.23 | $153.31 | $153.38 | $153.38 | 50,359 |
| 2023-08-16 | $155.84 | $156.28 | $154.78 | $154.79 | $154.79 | 46,608 |
| 2023-08-15 | $157.18 | $157.18 | $155.74 | $155.98 | $155.98 | 44,108 |
| 2023-08-14 | $157.56 | $157.95 | $157.15 | $157.95 | $157.95 | 50,373 |
| 2023-08-11 | $157.16 | $157.93 | $156.95 | $157.67 | $157.67 | 46,744 |
| 2023-08-10 | $158.63 | $159.62 | $157.47 | $157.72 | $157.72 | 48,508 |
| 2023-08-09 | $158.97 | $158.97 | $157.64 | $157.75 | $157.75 | 59,668 |
| 2023-08-08 | $158.49 | $158.87 | $157.32 | $158.80 | $158.80 | 50,862 |
| 2023-08-07 | $158.69 | $159.77 | $158.69 | $159.75 | $159.75 | 48,955 |
| 2023-08-04 | $159.20 | $159.96 | $157.85 | $157.97 | $157.97 | 79,574 |
| 2023-08-03 | $158.03 | $158.62 | $157.59 | $158.10 | $158.10 | 76,477 |
| 2023-08-02 | $159.53 | $159.68 | $158.54 | $158.82 | $158.82 | 109,679 |
| 2023-08-01 | $160.60 | $160.85 | $160.33 | $160.64 | $160.64 | 66,288 |
| 2023-07-31 | $161.03 | $161.28 | $160.47 | $161.15 | $161.15 | 86,301 |
| 2023-07-28 | $160.68 | $161.14 | $160.23 | $160.74 | $160.74 | 68,333 |
| 2023-07-27 | $161.81 | $161.81 | $159.28 | $159.53 | $159.53 | 74,496 |
| 2023-07-26 | $160.10 | $160.89 | $159.84 | $160.52 | $160.52 | 93,079 |
| 2023-07-25 | $160.24 | $160.87 | $160.13 | $160.53 | $160.53 | 51,067 |
| 2023-07-24 | $160.13 | $160.69 | $160.01 | $160.36 | $160.36 | 53,038 |
| 2023-07-21 | $160.50 | $160.50 | $159.81 | $159.81 | $159.81 | 46,308 |
| 2023-07-20 | $160.01 | $160.40 | $159.71 | $159.87 | $159.87 | 52,745 |
| 2023-07-19 | $160.07 | $160.69 | $160.00 | $160.34 | $160.34 | 108,614 |
| 2023-07-18 | $158.30 | $159.80 | $158.25 | $159.59 | $159.59 | 63,110 |
| 2023-07-17 | $157.98 | $158.67 | $157.80 | $158.37 | $158.37 | 72,363 |
| 2023-07-14 | $159.23 | $159.23 | $158.10 | $158.15 | $158.15 | 61,564 |
| 2023-07-13 | $158.57 | $159.21 | $158.41 | $158.94 | $158.94 | 53,082 |
| 2023-07-12 | $158.26 | $158.41 | $157.69 | $157.94 | $157.94 | 100,830 |
| 2023-07-11 | $155.64 | $156.94 | $155.46 | $156.85 | $156.85 | 116,883 |
| 2023-07-10 | $154.44 | $155.33 | $154.44 | $155.21 | $155.21 | 66,598 |
| 2023-07-07 | $154.14 | $155.80 | $154.14 | $154.44 | $154.44 | 100,446 |
| 2023-07-06 | $154.47 | $154.56 | $153.58 | $154.42 | $154.42 | 90,726 |
| 2023-07-05 | $155.50 | $156.14 | $155.29 | $155.82 | $155.82 | 103,845 |
| 2023-07-03 | $155.53 | $156.19 | $155.35 | $156.12 | $156.12 | 37,945 |
| 2023-06-30 | $155.16 | $155.98 | $155.14 | $155.70 | $155.70 | 58,982 |
| 2023-06-29 | $153.35 | $154.19 | $153.19 | $154.11 | $154.11 | 88,412 |
| 2023-06-28 | $154.04 | $154.32 | $153.56 | $154.01 | $153.33 | 75,649 |
| 2023-06-27 | $152.79 | $154.39 | $152.79 | $154.11 | $153.43 | 60,827 |
| 2023-06-26 | $152.34 | $152.92 | $152.26 | $152.37 | $151.69 | 45,632 |
| 2023-06-23 | $152.39 | $152.78 | $151.97 | $152.25 | $152.25 | 60,552 |
| 2023-06-22 | $153.23 | $153.43 | $152.80 | $153.43 | $153.43 | 66,051 |
| 2023-06-21 | $153.81 | $154.12 | $153.38 | $153.49 | $153.49 | 54,955 |
| 2023-06-20 | $154.68 | $154.68 | $153.54 | $154.25 | $154.25 | 56,438 |
| 2023-06-16 | $156.49 | $156.64 | $155.25 | $155.35 | $155.35 | 105,576 |
| 2023-06-15 | $153.53 | $156.23 | $153.46 | $155.93 | $155.93 | 76,753 |
| 2023-06-14 | $153.94 | $154.80 | $152.84 | $153.82 | $153.82 | 112,726 |
| 2023-06-13 | $153.09 | $153.80 | $153.02 | $153.55 | $153.55 | 81,795 |
| 2023-06-12 | $151.78 | $152.57 | $151.43 | $152.55 | $152.55 | 71,684 |
| 2023-06-09 | $151.37 | $151.90 | $150.95 | $151.45 | $151.45 | 107,481 |
| 2023-06-08 | $150.71 | $151.45 | $150.38 | $151.33 | $151.33 | 97,752 |
| 2023-06-07 | $150.87 | $151.00 | $150.50 | $150.89 | $150.89 | 68,653 |
| 2023-06-06 | $149.64 | $150.76 | $149.60 | $150.58 | $150.58 | 92,007 |
| 2023-06-05 | $150.11 | $150.35 | $149.53 | $149.79 | $149.79 | 155,584 |
| 2023-06-02 | $148.63 | $150.54 | $148.40 | $150.18 | $150.18 | 91,630 |
| 2023-06-01 | $146.53 | $148.03 | $145.97 | $147.64 | $147.64 | 60,386 |
| 2023-05-31 | $146.60 | $146.82 | $145.65 | $146.55 | $146.55 | 108,140 |
| 2023-05-30 | $147.92 | $148.11 | $146.76 | $147.13 | $147.13 | 122,055 |
| 2023-05-26 | $145.69 | $147.43 | $145.69 | $147.25 | $147.25 | 96,463 |
| 2023-05-25 | $145.62 | $145.72 | $144.48 | $145.26 | $145.26 | 58,042 |
| 2023-05-24 | $145.91 | $145.91 | $144.95 | $145.19 | $145.19 | 88,199 |
| 2023-05-23 | $147.57 | $148.18 | $146.49 | $146.52 | $146.52 | 60,511 |
| 2023-05-22 | $148.14 | $148.69 | $147.79 | $148.07 | $148.07 | 185,919 |
| 2023-05-19 | $148.66 | $148.85 | $147.67 | $148.03 | $148.03 | 126,240 |
| 2023-05-18 | $147.04 | $148.64 | $146.97 | $148.57 | $148.57 | 80,385 |
| 2023-05-17 | $145.95 | $147.45 | $145.79 | $147.21 | $147.21 | 92,282 |
| 2023-05-16 | $146.13 | $146.19 | $145.18 | $145.18 | $145.18 | 37,550 |
| 2023-05-15 | $146.15 | $146.80 | $145.61 | $146.63 | $146.63 | 54,190 |
| 2023-05-12 | $146.71 | $146.71 | $144.98 | $145.91 | $145.91 | 66,845 |
| 2023-05-11 | $146.07 | $146.26 | $145.54 | $146.23 | $146.23 | 66,574 |
| 2023-05-10 | $147.58 | $147.77 | $145.46 | $146.83 | $146.83 | 79,515 |
| 2023-05-09 | $146.31 | $146.80 | $146.08 | $146.54 | $146.54 | 31,926 |
| 2023-05-08 | $147.33 | $147.45 | $146.57 | $147.05 | $147.05 | 53,363 |
| 2023-05-05 | $146.03 | $147.41 | $146.00 | $147.03 | $147.03 | 47,457 |
| 2023-05-04 | $145.51 | $145.76 | $144.30 | $144.75 | $144.75 | 91,219 |
| 2023-05-03 | $147.26 | $147.87 | $145.94 | $145.96 | $145.96 | 119,243 |
| 2023-05-02 | $148.62 | $148.62 | $146.04 | $147.18 | $147.18 | 201,391 |
| 2023-05-01 | $149.34 | $149.88 | $148.90 | $149.03 | $149.03 | 53,735 |
| 2023-04-28 | $147.66 | $149.28 | $147.66 | $149.28 | $149.28 | 94,835 |
| 2023-04-27 | $145.98 | $148.08 | $145.98 | $147.91 | $147.91 | 55,370 |
| 2023-04-26 | $145.97 | $146.04 | $144.55 | $144.66 | $144.66 | 96,645 |
| 2023-04-25 | $147.20 | $147.21 | $145.45 | $145.53 | $145.53 | 128,381 |
| 2023-04-24 | $147.80 | $148.16 | $147.37 | $147.96 | $147.96 | 76,346 |
| 2023-04-21 | $147.95 | $148.03 | $147.14 | $147.93 | $147.93 | 70,280 |
| 2023-04-20 | $147.71 | $148.29 | $147.20 | $147.71 | $147.71 | 67,150 |
| 2023-04-19 | $147.80 | $148.87 | $147.80 | $148.65 | $148.65 | 69,169 |
| 2023-04-18 | $148.87 | $149.00 | $147.95 | $148.49 | $148.49 | 63,962 |
| 2023-04-17 | $147.55 | $148.44 | $147.35 | $148.41 | $148.41 | 65,720 |
| 2023-04-14 | $147.54 | $148.43 | $146.58 | $147.32 | $147.32 | 57,233 |
| 2023-04-13 | $146.40 | $147.66 | $146.12 | $147.56 | $147.56 | 51,571 |
| 2023-04-12 | $147.48 | $147.58 | $145.92 | $146.06 | $146.06 | 71,146 |
| 2023-04-11 | $146.57 | $147.19 | $146.50 | $146.66 | $146.66 | 60,691 |
| 2023-04-10 | $145.32 | $146.41 | $145.07 | $146.40 | $146.40 | 69,145 |
| 2023-04-06 | $145.34 | $146.03 | $144.96 | $146.03 | $146.03 | 38,686 |
| 2023-04-05 | $145.50 | $145.91 | $145.00 | $145.56 | $145.56 | 86,564 |
| 2023-04-04 | $146.98 | $146.98 | $145.24 | $145.87 | $145.87 | 53,063 |
| 2023-04-03 | $146.45 | $147.23 | $146.10 | $146.78 | $146.78 | 54,968 |
| 2023-03-31 | $145.12 | $146.74 | $145.12 | $146.70 | $146.70 | 89,985 |
| 2023-03-30 | $145.01 | $145.18 | $144.10 | $144.70 | $144.70 | 71,438 |
| 2023-03-29 | $143.23 | $144.00 | $142.96 | $143.92 | $143.92 | 100,728 |
| 2023-03-28 | $141.40 | $142.04 | $141.05 | $141.65 | $141.65 | 60,478 |
| 2023-03-27 | $142.00 | $142.37 | $141.30 | $141.69 | $141.69 | 128,266 |
| 2023-03-24 | $139.10 | $141.03 | $138.67 | $140.95 | $140.95 | 109,481 |
| 2023-03-23 | $141.49 | $142.73 | $139.54 | $140.48 | $139.92 | 99,902 |
| 2023-03-22 | $143.41 | $144.04 | $140.41 | $140.47 | $139.91 | 49,840 |
| 2023-03-21 | $143.27 | $143.58 | $142.47 | $143.40 | $142.83 | 51,353 |
| 2023-03-20 | $140.86 | $142.00 | $140.74 | $141.69 | $141.13 | 92,953 |
| 2023-03-17 | $142.15 | $142.15 | $139.87 | $140.46 | $139.90 | 66,437 |
| 2023-03-16 | $139.54 | $142.76 | $139.21 | $142.67 | $142.11 | 123,253 |
| 2023-03-15 | $139.27 | $140.40 | $138.33 | $140.37 | $139.81 | 167,806 |
| 2023-03-14 | $141.96 | $142.33 | $140.11 | $141.67 | $141.11 | 81,561 |
| 2023-03-13 | $138.65 | $141.12 | $137.63 | $139.24 | $138.69 | 119,178 |
| 2023-03-10 | $142.14 | $142.93 | $139.57 | $140.27 | $139.71 | 106,723 |
| 2023-03-09 | $145.62 | $146.03 | $142.15 | $142.46 | $141.90 | 82,055 |
| 2023-03-08 | $145.41 | $145.77 | $144.72 | $145.56 | $144.98 | 70,947 |
| 2023-03-07 | $147.89 | $147.89 | $145.11 | $145.39 | $144.81 | 132,601 |
| 2023-03-06 | $148.41 | $149.07 | $147.68 | $147.78 | $147.19 | 95,458 |
| 2023-03-03 | $146.59 | $148.22 | $146.41 | $148.13 | $147.54 | 61,856 |
| 2023-03-02 | $144.12 | $146.05 | $143.97 | $145.91 | $145.33 | 85,155 |
| 2023-03-01 | $145.17 | $145.35 | $144.25 | $144.65 | $144.08 | 56,128 |
| 2023-02-28 | $145.58 | $146.33 | $145.30 | $145.34 | $144.76 | 78,327 |
| 2023-02-27 | $146.68 | $147.08 | $145.34 | $145.58 | $145.00 | 61,005 |
| 2023-02-24 | $144.85 | $145.63 | $144.27 | $145.36 | $144.78 | 85,069 |
| 2023-02-23 | $147.07 | $147.19 | $145.10 | $146.55 | $145.97 | 70,546 |
| 2023-02-22 | $146.66 | $147.17 | $145.74 | $146.18 | $145.60 | 97,575 |
| 2023-02-21 | $148.25 | $148.48 | $146.28 | $146.53 | $145.95 | 152,616 |
| 2023-02-17 | $149.29 | $149.83 | $148.50 | $149.67 | $149.08 | 154,925 |
| 2023-02-16 | $150.16 | $151.19 | $149.60 | $149.91 | $149.32 | 163,530 |
| 2023-02-15 | $150.24 | $151.65 | $150.16 | $151.64 | $151.04 | 60,228 |
| 2023-02-14 | $151.09 | $152.17 | $149.98 | $151.07 | $150.47 | 118,117 |
| 2023-02-13 | $149.79 | $151.43 | $149.79 | $151.43 | $150.83 | 211,320 |
| 2023-02-10 | $148.74 | $149.60 | $148.51 | $149.54 | $148.95 | 59,254 |
| 2023-02-09 | $152.13 | $152.13 | $148.85 | $149.15 | $148.56 | 77,563 |
| 2023-02-08 | $151.85 | $152.07 | $150.69 | $150.87 | $150.27 | 67,225 |
| 2023-02-07 | $150.62 | $152.72 | $149.80 | $152.24 | $151.64 | 91,535 |
| 2023-02-06 | $150.91 | $151.18 | $150.15 | $150.93 | $150.33 | 65,951 |
| 2023-02-03 | $152.26 | $153.28 | $151.44 | $151.81 | $151.81 | 101,775 |
| 2023-02-02 | $152.88 | $154.82 | $152.49 | $154.09 | $154.09 | 118,559 |
| 2023-02-01 | $149.41 | $152.33 | $148.46 | $151.43 | $151.43 | 109,562 |
| 2023-01-31 | $148.07 | $149.86 | $147.84 | $149.86 | $149.86 | 67,515 |
| 2023-01-30 | $148.23 | $149.20 | $147.64 | $147.80 | $147.80 | 96,132 |
| 2023-01-27 | $148.39 | $150.01 | $148.39 | $149.24 | $149.24 | 76,424 |
| 2023-01-26 | $148.37 | $148.92 | $147.33 | $148.85 | $148.85 | 89,964 |
| 2023-01-25 | $145.92 | $147.68 | $145.32 | $147.61 | $147.61 | 77,893 |
| 2023-01-24 | $147.10 | $147.82 | $145.01 | $147.39 | $147.39 | 74,193 |
| 2023-01-23 | $146.05 | $148.26 | $145.81 | $147.52 | $147.52 | 145,351 |
| 2023-01-20 | $143.88 | $145.91 | $143.34 | $145.81 | $145.81 | 73,889 |
| 2023-01-19 | $143.89 | $144.18 | $142.91 | $143.31 | $143.31 | 105,029 |
| 2023-01-18 | $147.76 | $147.88 | $144.75 | $144.77 | $144.77 | 81,994 |
| 2023-01-17 | $148.08 | $148.37 | $147.22 | $147.34 | $147.34 | 189,878 |
| 2023-01-13 | $146.35 | $148.29 | $146.20 | $148.10 | $148.10 | 79,323 |
| 2023-01-12 | $147.50 | $148.14 | $146.33 | $147.55 | $147.55 | 177,439 |
| 2023-01-11 | $145.83 | $146.99 | $145.63 | $146.93 | $146.93 | 86,609 |
| 2023-01-10 | $144.02 | $145.29 | $143.94 | $145.25 | $145.25 | 47,778 |
| 2023-01-09 | $145.00 | $146.06 | $144.20 | $144.25 | $144.25 | 94,252 |
| 2023-01-06 | $142.05 | $144.69 | $141.32 | $144.21 | $144.21 | 96,329 |
| 2023-01-05 | $141.77 | $141.77 | $140.68 | $140.96 | $140.96 | 82,126 |
| 2023-01-04 | $141.61 | $143.20 | $141.13 | $142.51 | $142.51 | 107,379 |
| 2023-01-03 | $141.20 | $142.01 | $139.59 | $140.73 | $140.73 | 188,174 |
| 2022-12-30 | $139.56 | $140.13 | $138.78 | $140.06 | $140.06 | 96,183 |
| 2022-12-29 | $138.93 | $140.80 | $138.92 | $140.58 | $140.58 | 90,340 |
| 2022-12-28 | $139.80 | $140.33 | $138.12 | $138.17 | $138.17 | 132,415 |
| 2022-12-27 | $139.77 | $140.24 | $138.94 | $139.73 | $139.73 | 124,159 |
| 2022-12-23 | $138.64 | $139.77 | $137.96 | $139.77 | $139.77 | 124,245 |
| 2022-12-22 | $139.29 | $139.29 | $136.60 | $138.89 | $138.89 | 164,817 |
| 2022-12-21 | $139.29 | $140.74 | $139.29 | $140.37 | $140.37 | 79,784 |
| 2022-12-20 | $137.67 | $138.80 | $137.36 | $138.27 | $138.27 | 103,529 |
| 2022-12-19 | $139.95 | $140.17 | $138.14 | $138.86 | $137.91 | 182,669 |
| 2022-12-16 | $140.00 | $140.43 | $138.96 | $140.03 | $140.03 | 118,002 |
| 2022-12-15 | $142.55 | $142.82 | $140.77 | $141.48 | $141.48 | 154,557 |
| 2022-12-14 | $144.76 | $145.98 | $143.36 | $144.18 | $144.18 | 170,541 |
| 2022-12-13 | $147.42 | $147.42 | $144.12 | $144.91 | $144.91 | 166,286 |
| 2022-12-12 | $142.64 | $144.45 | $142.36 | $144.45 | $144.45 | 74,018 |
| 2022-12-09 | $143.02 | $143.60 | $142.25 | $142.30 | $142.30 | 88,543 |
| 2022-12-08 | $143.38 | $143.81 | $142.97 | $143.36 | $143.36 | 176,090 |
| 2022-12-07 | $142.52 | $143.47 | $142.38 | $142.69 | $142.69 | 118,446 |
| 2022-12-06 | $144.08 | $144.38 | $141.91 | $142.72 | $142.72 | 164,816 |
| 2022-12-05 | $145.68 | $145.73 | $143.75 | $144.16 | $144.16 | 120,290 |
| 2022-12-02 | $144.95 | $146.82 | $144.95 | $146.60 | $146.60 | 73,897 |
| 2022-12-01 | $147.32 | $147.51 | $145.88 | $146.57 | $146.57 | 77,007 |
| 2022-11-30 | $143.93 | $146.79 | $142.87 | $146.73 | $146.73 | 157,963 |
| 2022-11-29 | $143.62 | $144.13 | $143.21 | $143.94 | $143.94 | 70,078 |
| 2022-11-28 | $144.61 | $145.07 | $143.31 | $143.49 | $143.49 | 117,620 |
| 2022-11-25 | $145.33 | $145.80 | $145.33 | $145.71 | $145.71 | 43,797 |
| 2022-11-23 | $144.55 | $145.33 | $144.33 | $145.25 | $145.25 | 73,917 |
| 2022-11-22 | $143.83 | $144.86 | $143.61 | $144.72 | $144.72 | 166,337 |
| 2022-11-21 | $142.37 | $143.19 | $142.08 | $142.96 | $142.96 | 92,605 |
| 2022-11-18 | $142.43 | $143.01 | $141.88 | $142.83 | $142.83 | 82,164 |
| 2022-11-17 | $140.32 | $141.66 | $140.24 | $141.62 | $141.62 | 96,000 |
| 2022-11-16 | $142.25 | $142.75 | $141.78 | $141.91 | $141.91 | 103,971 |
| 2022-11-15 | $143.54 | $143.81 | $141.57 | $142.79 | $142.79 | 162,889 |
| 2022-11-14 | $142.61 | $143.77 | $141.81 | $141.89 | $141.89 | 166,845 |
| 2022-11-11 | $142.67 | $143.10 | $141.71 | $142.79 | $142.79 | 102,763 |
| 2022-11-10 | $140.82 | $142.49 | $140.00 | $142.28 | $142.28 | 114,359 |
| 2022-11-09 | $138.82 | $139.21 | $136.88 | $136.99 | $136.99 | 110,256 |
| 2022-11-08 | $139.00 | $140.32 | $138.24 | $139.57 | $139.57 | 165,710 |
| 2022-11-07 | $138.08 | $138.93 | $137.50 | $138.72 | $138.72 | 120,974 |
| 2022-11-04 | $137.53 | $138.37 | $135.71 | $137.52 | $137.52 | 100,810 |
| 2022-11-03 | $135.00 | $136.55 | $134.60 | $135.75 | $135.75 | 95,527 |
| 2022-11-02 | $138.45 | $140.28 | $136.24 | $136.24 | $136.24 | 135,128 |
| 2022-11-01 | $139.76 | $139.76 | $138.05 | $138.73 | $138.73 | 116,298 |
| 2022-10-31 | $138.47 | $139.31 | $138.23 | $138.56 | $138.56 | 139,129 |
| 2022-10-28 | $136.51 | $139.20 | $136.51 | $139.14 | $139.14 | 147,134 |
| 2022-10-27 | $136.56 | $137.59 | $135.95 | $136.13 | $136.13 | 175,909 |
| 2022-10-26 | $135.26 | $136.95 | $135.26 | $135.71 | $135.71 | 96,364 |
| 2022-10-25 | $133.20 | $135.01 | $133.18 | $134.96 | $134.96 | 110,441 |
| 2022-10-24 | $132.34 | $133.75 | $132.02 | $133.25 | $133.25 | 179,715 |
| 2022-10-21 | $128.85 | $131.89 | $128.33 | $131.70 | $131.70 | 138,132 |
| 2022-10-20 | $130.02 | $131.07 | $128.52 | $128.78 | $128.78 | 144,608 |
| 2022-10-19 | $130.14 | $130.96 | $129.07 | $129.94 | $129.94 | 101,522 |
| 2022-10-18 | $131.29 | $131.57 | $129.54 | $130.75 | $130.75 | 136,963 |
| 2022-10-17 | $128.41 | $129.50 | $128.41 | $128.98 | $128.98 | 173,029 |
| 2022-10-14 | $129.57 | $129.98 | $126.42 | $126.61 | $126.61 | 140,680 |
| 2022-10-13 | $123.51 | $129.25 | $123.18 | $128.78 | $128.78 | 311,694 |
| 2022-10-12 | $126.05 | $126.50 | $125.32 | $125.37 | $125.37 | 150,088 |
| 2022-10-11 | $125.67 | $127.45 | $125.27 | $125.94 | $125.94 | 165,223 |
| 2022-10-10 | $127.40 | $127.67 | $125.55 | $126.20 | $126.20 | 152,666 |
| 2022-10-07 | $128.59 | $128.68 | $126.22 | $126.88 | $126.88 | 188,672 |
| 2022-10-06 | $130.67 | $131.26 | $129.30 | $129.42 | $129.42 | 143,983 |
| 2022-10-05 | $130.26 | $131.84 | $129.47 | $131.16 | $131.16 | 115,585 |
| 2022-10-04 | $129.36 | $131.49 | $129.36 | $131.49 | $131.49 | 136,148 |
| 2022-10-03 | $125.87 | $128.26 | $125.37 | $127.72 | $127.72 | 237,243 |
| 2022-09-30 | $125.85 | $126.63 | $124.12 | $124.14 | $124.14 | 241,105 |
| 2022-09-29 | $127.06 | $127.06 | $125.12 | $125.89 | $125.89 | 234,561 |
| 2022-09-28 | $126.11 | $128.49 | $125.64 | $127.83 | $127.83 | 311,379 |
| 2022-09-27 | $127.96 | $128.49 | $125.48 | $126.23 | $125.43 | 245,026 |
| 2022-09-26 | $128.15 | $128.67 | $126.29 | $126.78 | $126.78 | 293,833 |
| 2022-09-23 | $129.61 | $129.61 | $126.99 | $128.62 | $128.62 | 295,235 |
| 2022-09-22 | $132.09 | $132.09 | $130.92 | $130.97 | $130.97 | 327,948 |
| 2022-09-21 | $134.85 | $135.50 | $131.94 | $131.94 | $131.94 | 181,377 |
| 2022-09-20 | $134.86 | $134.86 | $133.32 | $134.10 | $134.10 | 126,832 |
| 2022-09-19 | $133.76 | $135.86 | $133.70 | $135.86 | $135.86 | 75,354 |
| 2022-09-16 | $134.70 | $135.14 | $134.01 | $134.98 | $134.98 | 103,514 |
| 2022-09-15 | $136.56 | $137.45 | $135.68 | $136.03 | $136.03 | 83,065 |
| 2022-09-14 | $137.07 | $137.41 | $135.94 | $136.94 | $136.94 | 96,409 |
| 2022-09-13 | $139.12 | $139.57 | $136.20 | $136.67 | $136.67 | 105,271 |
| 2022-09-12 | $141.22 | $142.00 | $141.00 | $141.57 | $141.57 | 86,086 |
| 2022-09-09 | $139.37 | $140.68 | $139.34 | $140.30 | $140.30 | 59,109 |
| 2022-09-08 | $137.09 | $138.71 | $136.61 | $138.63 | $138.63 | 200,137 |
| 2022-09-07 | $135.26 | $137.92 | $135.16 | $137.79 | $137.79 | 95,994 |
| 2022-09-06 | $136.45 | $136.58 | $135.05 | $135.56 | $135.56 | 144,195 |
| 2022-09-02 | $138.49 | $138.85 | $135.40 | $135.95 | $135.95 | 177,104 |
| 2022-09-01 | $135.91 | $137.18 | $135.30 | $137.18 | $137.18 | 175,329 |
| 2022-08-31 | $137.96 | $138.33 | $136.57 | $136.57 | $136.57 | 119,734 |
| 2022-08-30 | $139.40 | $139.42 | $137.20 | $137.67 | $137.67 | 121,975 |
| 2022-08-29 | $138.86 | $140.23 | $138.68 | $139.22 | $139.22 | 120,251 |
| 2022-08-26 | $143.83 | $143.83 | $139.64 | $139.69 | $139.69 | 103,118 |
| 2022-08-25 | $142.25 | $143.64 | $142.14 | $143.58 | $143.58 | 60,012 |
| 2022-08-24 | $141.42 | $142.19 | $141.24 | $141.91 | $141.91 | 50,978 |
| 2022-08-23 | $141.73 | $142.33 | $141.28 | $141.38 | $141.38 | 66,531 |
| 2022-08-22 | $142.87 | $142.87 | $141.43 | $141.70 | $141.70 | 62,242 |
| 2022-08-19 | $144.89 | $144.89 | $143.93 | $144.22 | $144.22 | 53,281 |
| 2022-08-18 | $145.19 | $145.58 | $144.77 | $145.41 | $145.41 | 69,810 |
| 2022-08-17 | $144.70 | $145.66 | $144.41 | $144.98 | $144.98 | 116,546 |
| 2022-08-16 | $144.94 | $146.39 | $144.94 | $145.84 | $145.84 | 109,701 |
| 2022-08-15 | $143.94 | $145.37 | $143.76 | $145.17 | $145.17 | 168,216 |
| 2022-08-12 | $143.37 | $144.85 | $143.13 | $144.85 | $144.85 | 90,961 |
| 2022-08-11 | $142.99 | $144.00 | $142.64 | $142.81 | $142.81 | 91,309 |
| 2022-08-10 | $141.85 | $142.31 | $141.63 | $142.12 | $142.12 | 95,244 |
| 2022-08-09 | $140.30 | $140.58 | $139.80 | $140.12 | $140.12 | 84,707 |
| 2022-08-08 | $140.55 | $141.19 | $139.94 | $140.12 | $140.12 | 163,515 |
| 2022-08-05 | $138.65 | $139.99 | $138.64 | $139.92 | $139.92 | 95,493 |
| 2022-08-04 | $140.47 | $140.47 | $139.55 | $139.64 | $139.64 | 580,668 |
| 2022-08-03 | $139.92 | $140.84 | $139.40 | $140.47 | $140.47 | 60,891 |
| 2022-08-02 | $140.09 | $140.80 | $139.26 | $139.27 | $139.27 | 134,472 |
| 2022-08-01 | $139.83 | $140.65 | $139.48 | $140.35 | $140.35 | 183,822 |
| 2022-07-29 | $139.47 | $140.87 | $139.31 | $140.64 | $140.64 | 98,163 |
| 2022-07-28 | $138.35 | $139.68 | $137.38 | $139.50 | $139.50 | 126,424 |
| 2022-07-27 | $136.68 | $138.55 | $136.38 | $138.07 | $138.07 | 97,976 |
| 2022-07-26 | $136.44 | $136.78 | $135.97 | $136.16 | $136.16 | 127,032 |
| 2022-07-25 | $136.48 | $137.11 | $135.97 | $136.86 | $136.86 | 85,653 |
| 2022-07-22 | $136.74 | $137.13 | $135.29 | $136.12 | $136.12 | 120,950 |
| 2022-07-21 | $135.35 | $136.44 | $134.56 | $136.40 | $136.40 | 215,198 |
| 2022-07-20 | $135.84 | $136.36 | $135.14 | $135.89 | $135.89 | 92,908 |
| 2022-07-19 | $133.94 | $136.12 | $133.94 | $135.93 | $135.93 | 180,306 |
| 2022-07-18 | $134.73 | $134.92 | $132.45 | $132.81 | $132.81 | 211,917 |
| 2022-07-15 | $132.85 | $133.71 | $132.19 | $133.66 | $133.66 | 101,768 |
| 2022-07-14 | $130.07 | $131.36 | $129.47 | $131.19 | $131.19 | 269,670 |
| 2022-07-13 | $131.63 | $133.04 | $131.11 | $132.17 | $132.17 | 192,017 |
| 2022-07-12 | $133.00 | $134.29 | $132.48 | $133.04 | $133.04 | 240,667 |
| 2022-07-11 | $133.68 | $134.19 | $133.25 | $133.58 | $133.58 | 175,165 |
| 2022-07-08 | $134.59 | $135.06 | $133.86 | $134.36 | $134.36 | 215,585 |
| 2022-07-07 | $134.21 | $134.92 | $133.99 | $134.59 | $134.59 | 157,988 |
| 2022-07-06 | $133.11 | $134.08 | $132.20 | $133.28 | $133.28 | 339,674 |
| 2022-07-05 | $132.74 | $133.22 | $130.69 | $133.19 | $133.19 | 218,228 |
| 2022-07-01 | $132.64 | $134.68 | $131.83 | $134.44 | $134.44 | 177,182 |
| 2022-06-30 | $132.03 | $133.65 | $131.41 | $132.86 | $132.86 | 245,451 |
| 2022-06-29 | $134.18 | $134.39 | $133.00 | $133.43 | $133.43 | 158,974 |
| 2022-06-28 | $136.43 | $137.41 | $133.92 | $133.98 | $133.98 | 182,678 |
| 2022-06-27 | $135.83 | $136.21 | $135.07 | $135.57 | $135.57 | 332,343 |
| 2022-06-24 | $132.86 | $135.57 | $132.81 | $135.57 | $135.57 | 204,410 |
| 2022-06-23 | $131.78 | $132.39 | $130.38 | $131.85 | $131.85 | 203,653 |
| 2022-06-22 | $130.84 | $133.30 | $130.75 | $132.07 | $131.36 | 133,537 |
| 2022-06-21 | $131.35 | $132.89 | $131.23 | $132.45 | $131.74 | 177,092 |
| 2022-06-17 | $130.02 | $130.82 | $128.39 | $129.51 | $128.82 | 197,652 |
| 2022-06-16 | $131.13 | $131.13 | $129.11 | $129.90 | $129.20 | 266,019 |
| 2022-06-15 | $133.81 | $135.11 | $131.57 | $133.66 | $132.94 | 321,688 |
| 2022-06-14 | $134.22 | $134.71 | $131.70 | $132.71 | $132.00 | 356,817 |
| 2022-06-13 | $135.60 | $135.93 | $133.11 | $133.70 | $132.98 | 286,623 |
| 2022-06-10 | $139.75 | $139.75 | $138.34 | $138.41 | $137.67 | 273,617 |
| 2022-06-09 | $144.18 | $144.57 | $141.55 | $141.57 | $140.81 | 104,865 |
| 2022-06-08 | $145.73 | $146.09 | $144.44 | $144.65 | $143.88 | 158,199 |
| 2022-06-07 | $144.01 | $146.57 | $144.01 | $146.43 | $145.65 | 108,783 |
| 2022-06-06 | $145.85 | $146.24 | $144.73 | $144.98 | $144.20 | 126,308 |
| 2022-06-03 | $145.11 | $145.61 | $144.54 | $144.79 | $144.02 | 111,992 |
| 2022-06-02 | $144.54 | $146.11 | $143.12 | $146.05 | $145.27 | 130,852 |
| 2022-06-01 | $146.19 | $146.19 | $143.24 | $144.36 | $143.59 | 100,138 |
| 2022-05-31 | $145.74 | $146.50 | $144.82 | $145.49 | $144.71 | 181,751 |
| 2022-05-27 | $144.70 | $146.68 | $144.68 | $146.65 | $145.87 | 142,119 |
| 2022-05-26 | $143.13 | $144.81 | $143.13 | $144.20 | $143.43 | 157,338 |
| 2022-05-25 | $140.89 | $142.60 | $140.74 | $142.19 | $141.43 | 101,956 |
| 2022-05-24 | $140.16 | $141.46 | $138.65 | $141.16 | $140.40 | 151,182 |
| 2022-05-23 | $139.65 | $141.24 | $139.31 | $140.82 | $140.07 | 121,759 |
| 2022-05-20 | $139.18 | $139.23 | $135.72 | $138.45 | $137.71 | 204,647 |
| 2022-05-19 | $137.82 | $139.48 | $137.18 | $138.17 | $137.43 | 206,523 |
| 2022-05-18 | $142.71 | $142.91 | $138.68 | $139.11 | $138.37 | 279,737 |
| 2022-05-17 | $143.32 | $143.95 | $142.58 | $143.95 | $143.18 | 555,685 |
| 2022-05-16 | $141.17 | $142.64 | $140.70 | $141.63 | $140.87 | 198,370 |
| 2022-05-13 | $140.43 | $141.77 | $140.03 | $141.39 | $140.63 | 172,919 |
| 2022-05-12 | $138.44 | $139.63 | $137.08 | $139.21 | $138.47 | 367,956 |
| 2022-05-11 | $139.90 | $142.22 | $138.88 | $139.03 | $138.29 | 454,507 |
| 2022-05-10 | $141.85 | $142.20 | $138.51 | $139.82 | $139.07 | 329,778 |
| 2022-05-09 | $142.14 | $142.50 | $139.81 | $140.33 | $139.58 | 384,863 |
| 2022-05-06 | $143.66 | $144.38 | $142.00 | $144.00 | $143.23 | 201,855 |
| 2022-05-05 | $146.88 | $146.89 | $143.14 | $144.41 | $143.64 | 221,793 |
| 2022-05-04 | $144.27 | $148.06 | $143.82 | $147.84 | $147.05 | 190,136 |
| 2022-05-03 | $143.30 | $144.98 | $143.01 | $144.00 | $143.23 | 220,801 |
| 2022-05-02 | $143.33 | $144.15 | $140.49 | $143.09 | $142.32 | 461,832 |
| 2022-04-29 | $146.86 | $147.00 | $142.90 | $143.12 | $142.35 | 474,561 |
| 2022-04-28 | $146.30 | $148.06 | $144.91 | $147.49 | $146.70 | 186,678 |
| 2022-04-27 | $145.26 | $146.69 | $144.63 | $145.33 | $144.55 | 138,469 |
| 2022-04-26 | $147.05 | $147.65 | $144.95 | $144.98 | $144.20 | 152,960 |
| 2022-04-25 | $146.91 | $148.13 | $144.75 | $147.82 | $147.03 | 335,818 |
| 2022-04-22 | $151.17 | $151.17 | $147.61 | $147.73 | $146.94 | 181,387 |
| 2022-04-21 | $154.26 | $154.53 | $151.47 | $151.68 | $150.87 | 227,856 |
| 2022-04-20 | $153.02 | $153.98 | $152.85 | $153.39 | $152.57 | 185,412 |
| 2022-04-19 | $150.56 | $152.50 | $150.56 | $152.24 | $151.43 | 101,130 |
| 2022-04-18 | $150.26 | $151.20 | $149.69 | $150.26 | $149.46 | 111,181 |
| 2022-04-14 | $151.05 | $151.88 | $150.47 | $150.47 | $149.66 | 72,035 |
| 2022-04-13 | $150.11 | $151.25 | $149.88 | $151.09 | $150.28 | 94,277 |
| 2022-04-12 | $150.87 | $151.71 | $149.58 | $149.98 | $149.18 | 120,063 |
| 2022-04-11 | $151.34 | $151.72 | $150.21 | $150.36 | $149.56 | 94,462 |
| 2022-04-08 | $151.06 | $152.28 | $150.79 | $151.70 | $150.89 | 90,081 |
| 2022-04-07 | $150.21 | $151.42 | $149.29 | $150.95 | $150.14 | 112,245 |
| 2022-04-06 | $149.44 | $150.60 | $149.10 | $150.35 | $149.55 | 226,525 |
| 2022-04-05 | $150.61 | $152.04 | $149.79 | $150.12 | $149.32 | 284,738 |
| 2022-04-04 | $151.23 | $151.23 | $150.12 | $151.05 | $150.24 | 103,590 |
| 2022-04-01 | $151.25 | $151.35 | $150.07 | $151.29 | $150.48 | 103,985 |
| 2022-03-31 | $152.34 | $152.74 | $150.50 | $150.70 | $149.89 | 137,457 |
| 2022-03-30 | $152.78 | $153.20 | $151.96 | $152.59 | $151.77 | 95,902 |
| 2022-03-29 | $152.57 | $153.00 | $151.70 | $152.97 | $152.15 | 144,293 |
| 2022-03-28 | $151.14 | $151.52 | $150.12 | $151.52 | $150.71 | 887,887 |
| 2022-03-25 | $150.24 | $151.48 | $150.24 | $151.48 | $150.67 | 137,281 |
| 2022-03-24 | $149.01 | $150.00 | $148.70 | $149.98 | $149.18 | 69,383 |
| 2022-03-23 | $150.24 | $150.39 | $149.03 | $149.03 | $147.66 | 92,492 |
| 2022-03-22 | $150.38 | $150.92 | $150.16 | $150.70 | $149.31 | 85,939 |
| 2022-03-21 | $149.71 | $150.41 | $148.99 | $149.76 | $148.38 | 121,216 |
| 2022-03-18 | $148.61 | $149.64 | $147.95 | $149.51 | $148.13 | 131,770 |
| 2022-03-17 | $146.97 | $149.01 | $146.87 | $148.98 | $147.61 | 117,734 |
| 2022-03-16 | $146.35 | $147.29 | $144.66 | $147.22 | $145.86 | 173,314 |
| 2022-03-15 | $143.88 | $145.47 | $143.79 | $145.36 | $144.02 | 67,317 |
| 2022-03-14 | $144.10 | $145.12 | $142.85 | $143.47 | $142.15 | 127,241 |
| 2022-03-11 | $145.37 | $145.75 | $143.34 | $143.45 | $142.13 | 95,622 |
| 2022-03-10 | $143.40 | $144.78 | $143.16 | $144.61 | $143.28 | 115,468 |
| 2022-03-09 | $144.72 | $145.58 | $144.36 | $144.77 | $143.43 | 116,332 |
| 2022-03-08 | $144.12 | $145.68 | $142.50 | $142.52 | $141.21 | 200,067 |
| 2022-03-07 | $146.49 | $146.58 | $143.72 | $143.78 | $142.45 | 239,725 |
| 2022-03-04 | $146.09 | $147.07 | $145.36 | $147.00 | $145.64 | 517,513 |
| 2022-03-03 | $147.90 | $148.42 | $146.49 | $147.48 | $146.12 | 226,335 |
| 2022-03-02 | $145.33 | $147.89 | $145.33 | $147.28 | $145.92 | 383,033 |
| 2022-03-01 | $146.41 | $146.84 | $143.70 | $144.41 | $143.08 | 249,492 |
| 2022-02-28 | $145.50 | $147.05 | $144.94 | $146.71 | $145.36 | 207,747 |
| 2022-02-25 | $144.39 | $147.84 | $144.28 | $147.53 | $146.17 | 194,289 |
| 2022-02-24 | $140.92 | $143.81 | $140.21 | $143.55 | $142.23 | 350,684 |
| 2022-02-23 | $146.15 | $146.33 | $143.47 | $143.57 | $142.25 | 191,338 |
| 2022-02-22 | $146.54 | $146.95 | $144.47 | $145.42 | $144.08 | 204,759 |
| 2022-02-18 | $147.04 | $147.82 | $146.01 | $146.60 | $145.25 | 271,607 |
| 2022-02-17 | $148.39 | $148.51 | $147.00 | $147.27 | $145.91 | 87,734 |
| 2022-02-16 | $148.56 | $149.61 | $148.18 | $149.21 | $147.83 | 74,703 |
| 2022-02-15 | $148.41 | $149.30 | $148.35 | $149.00 | $147.63 | 109,231 |
| 2022-02-14 | $148.37 | $148.57 | $146.45 | $147.36 | $146.00 | 173,830 |
| 2022-02-11 | $150.00 | $150.88 | $147.91 | $148.43 | $147.06 | 159,697 |
| 2022-02-10 | $150.68 | $152.32 | $149.36 | $149.94 | $148.56 | 130,671 |
| 2022-02-09 | $151.32 | $152.11 | $151.28 | $151.96 | $150.56 | 177,983 |
| 2022-02-08 | $149.43 | $150.51 | $149.00 | $150.25 | $148.86 | 132,109 |
| 2022-02-07 | $149.32 | $150.17 | $148.74 | $149.30 | $147.92 | 139,341 |
| 2022-02-04 | $148.85 | $150.15 | $147.85 | $149.12 | $147.74 | 140,994 |
| 2022-02-03 | $150.44 | $150.70 | $149.30 | $149.55 | $148.17 | 132,841 |
| 2022-02-02 | $149.71 | $151.14 | $149.45 | $150.92 | $149.53 | 201,939 |
| 2022-02-01 | $149.00 | $150.13 | $148.38 | $149.96 | $148.58 | 413,586 |
| 2022-01-31 | $146.65 | $148.94 | $146.35 | $148.70 | $147.33 | 208,208 |
| 2022-01-28 | $145.00 | $147.45 | $143.71 | $147.45 | $146.09 | 113,891 |
| 2022-01-27 | $146.69 | $148.04 | $144.50 | $145.23 | $143.89 | 176,011 |
| 2022-01-26 | $147.38 | $148.39 | $144.18 | $145.37 | $144.03 | 231,626 |
| 2022-01-25 | $145.19 | $147.52 | $143.16 | $146.44 | $145.09 | 164,899 |
| 2022-01-24 | $145.05 | $147.07 | $142.13 | $146.98 | $145.62 | 297,444 |
| 2022-01-21 | $148.59 | $149.09 | $146.43 | $146.75 | $145.40 | 267,413 |
| 2022-01-20 | $150.21 | $151.84 | $148.51 | $148.60 | $147.23 | 247,759 |
| 2022-01-19 | $151.65 | $151.83 | $149.95 | $150.07 | $148.69 | 237,800 |
| 2022-01-18 | $152.27 | $152.27 | $150.77 | $151.39 | $149.99 | 179,229 |
| 2022-01-14 | $152.41 | $153.26 | $151.74 | $153.12 | $151.71 | 117,931 |
| 2022-01-13 | $153.97 | $154.72 | $153.07 | $153.46 | $152.04 | 158,464 |
| 2022-01-12 | $153.89 | $154.18 | $153.10 | $153.78 | $152.36 | 199,501 |
| 2022-01-11 | $152.60 | $153.66 | $151.55 | $153.66 | $152.24 | 136,301 |
| 2022-01-10 | $152.90 | $152.95 | $150.92 | $152.54 | $151.13 | 302,724 |
| 2022-01-07 | $152.73 | $153.53 | $152.49 | $153.10 | $151.69 | 225,615 |
| 2022-01-06 | $152.97 | $153.46 | $152.39 | $152.64 | $151.23 | 161,843 |
| 2022-01-05 | $153.92 | $155.00 | $152.58 | $152.64 | $151.23 | 258,866 |
| 2022-01-04 | $152.78 | $154.02 | $152.78 | $153.68 | $152.26 | 115,773 |
| 2022-01-03 | $151.64 | $152.19 | $151.09 | $152.16 | $150.76 | 97,850 |
| 2021-12-31 | $151.39 | $151.97 | $151.22 | $151.41 | $150.01 | 40,623 |
| 2021-12-30 | $151.94 | $152.37 | $151.32 | $151.41 | $150.01 | 82,087 |
| 2021-12-29 | $151.26 | $151.85 | $151.09 | $151.60 | $150.20 | 79,596 |
| 2021-12-28 | $150.77 | $151.60 | $150.67 | $151.17 | $149.78 | 73,594 |
| 2021-12-27 | $149.53 | $150.81 | $149.22 | $150.81 | $149.42 | 107,368 |
| 2021-12-23 | $148.80 | $149.68 | $148.80 | $149.27 | $147.89 | 49,349 |
| 2021-12-22 | $147.48 | $148.44 | $147.20 | $148.44 | $147.07 | 115,996 |
| 2021-12-21 | $146.36 | $147.67 | $146.36 | $147.54 | $146.18 | 66,728 |
| 2021-12-20 | $146.18 | $146.23 | $144.86 | $146.15 | $144.00 | 142,253 |
| 2021-12-17 | $148.94 | $149.04 | $147.52 | $147.66 | $145.48 | 92,740 |
| 2021-12-16 | $149.56 | $150.64 | $149.28 | $149.71 | $147.50 | 152,447 |
| 2021-12-15 | $147.55 | $148.82 | $146.77 | $148.65 | $146.46 | 83,069 |
| 2021-12-14 | $147.05 | $148.38 | $147.05 | $147.40 | $145.23 | 90,310 |
| 2021-12-13 | $148.18 | $148.18 | $147.19 | $147.66 | $145.48 | 59,253 |
| 2021-12-10 | $148.12 | $148.50 | $147.41 | $148.45 | $146.26 | 58,061 |
| 2021-12-09 | $147.27 | $147.89 | $146.90 | $147.36 | $145.19 | 52,273 |
| 2021-12-08 | $147.96 | $148.26 | $147.23 | $147.65 | $145.47 | 97,847 |
| 2021-12-07 | $147.36 | $148.36 | $147.11 | $147.75 | $145.57 | 54,272 |
| 2021-12-06 | $145.17 | $146.91 | $145.00 | $145.97 | $143.82 | 61,171 |
| 2021-12-03 | $144.62 | $145.02 | $142.80 | $143.89 | $141.77 | 71,074 |
| 2021-12-02 | $141.68 | $144.77 | $141.43 | $144.14 | $142.02 | 105,466 |
| 2021-12-01 | $144.02 | $145.24 | $141.00 | $141.09 | $139.01 | 106,154 |
| 2021-11-30 | $144.35 | $144.55 | $142.13 | $142.18 | $140.09 | 113,255 |
| 2021-11-29 | $146.60 | $146.60 | $144.92 | $145.69 | $143.54 | 88,875 |
| 2021-11-26 | $145.63 | $145.64 | $144.24 | $144.96 | $142.82 | 109,947 |
| 2021-11-24 | $148.30 | $148.70 | $148.19 | $148.67 | $146.48 | 81,089 |
| 2021-11-23 | $147.80 | $148.70 | $147.50 | $148.66 | $146.47 | 64,575 |
| 2021-11-22 | $147.16 | $148.51 | $146.93 | $147.50 | $145.33 | 57,641 |
| 2021-11-19 | $147.47 | $147.47 | $146.43 | $146.59 | $144.43 | 51,908 |
| 2021-11-18 | $148.55 | $148.55 | $147.24 | $147.86 | $145.68 | 56,190 |
| 2021-11-17 | $148.99 | $148.99 | $148.27 | $148.50 | $146.31 | 30,070 |
| 2021-11-16 | $149.46 | $149.84 | $149.09 | $149.10 | $146.90 | 45,835 |
| 2021-11-15 | $149.69 | $149.71 | $149.13 | $149.36 | $147.16 | 41,728 |
| 2021-11-12 | $149.33 | $149.44 | $148.71 | $149.19 | $146.99 | 41,718 |
| 2021-11-11 | $149.31 | $149.31 | $148.74 | $148.86 | $146.67 | 37,149 |
| 2021-11-10 | $149.32 | $150.06 | $148.95 | $149.11 | $146.91 | 55,011 |
| 2021-11-09 | $149.68 | $149.68 | $148.90 | $149.44 | $147.24 | 52,802 |
| 2021-11-08 | $150.26 | $150.39 | $149.41 | $149.64 | $147.44 | 60,726 |
| 2021-11-05 | $149.23 | $150.08 | $149.03 | $149.50 | $147.30 | 64,506 |
| 2021-11-04 | $149.07 | $149.07 | $147.66 | $148.22 | $146.04 | 53,394 |
| 2021-11-03 | $147.79 | $149.03 | $147.75 | $148.95 | $146.76 | 51,513 |
| 2021-11-02 | $147.88 | $148.43 | $147.63 | $148.18 | $146.00 | 66,057 |
| 2021-11-01 | $147.61 | $147.88 | $147.21 | $147.84 | $145.66 | 51,776 |
| 2021-10-29 | $147.18 | $147.55 | $146.72 | $147.00 | $144.83 | 50,018 |
| 2021-10-28 | $146.63 | $147.40 | $146.63 | $147.40 | $145.23 | 49,924 |
| 2021-10-27 | $148.33 | $148.33 | $146.25 | $146.25 | $144.10 | 72,053 |
| 2021-10-26 | $148.60 | $148.88 | $148.31 | $148.37 | $146.18 | 44,302 |
| 2021-10-25 | $148.50 | $148.60 | $147.95 | $148.34 | $146.15 | 38,658 |
| 2021-10-22 | $147.63 | $148.33 | $147.45 | $148.16 | $145.98 | 65,577 |
| 2021-10-21 | $147.80 | $147.80 | $147.07 | $147.75 | $145.57 | 33,178 |
| 2021-10-20 | $146.80 | $147.95 | $146.67 | $147.89 | $145.71 | 66,017 |
| 2021-10-19 | $146.11 | $146.63 | $145.81 | $146.60 | $144.44 | 63,813 |
| 2021-10-18 | $145.41 | $146.06 | $144.80 | $145.56 | $143.42 | 59,273 |
| 2021-10-15 | $145.88 | $146.50 | $145.80 | $145.91 | $143.76 | 46,382 |
| 2021-10-14 | $144.01 | $144.97 | $143.75 | $144.95 | $142.81 | 48,418 |
| 2021-10-13 | $142.83 | $143.00 | $141.38 | $142.71 | $140.61 | 65,012 |
| 2021-10-12 | $143.31 | $143.52 | $142.48 | $142.82 | $140.72 | 44,771 |
| 2021-10-11 | $144.44 | $145.00 | $143.08 | $143.12 | $141.01 | 41,764 |
| 2021-10-08 | $144.50 | $144.67 | $144.07 | $144.19 | $142.07 | 28,013 |
| 2021-10-07 | $144.14 | $145.17 | $144.09 | $144.23 | $142.11 | 63,122 |
| 2021-10-06 | $141.79 | $143.15 | $140.87 | $143.04 | $140.93 | 47,325 |
| 2021-10-05 | $142.40 | $143.72 | $142.03 | $142.93 | $140.82 | 48,679 |
| 2021-10-04 | $142.47 | $143.39 | $141.32 | $141.92 | $139.83 | 99,572 |
| 2021-10-01 | $141.35 | $143.25 | $140.47 | $142.54 | $140.44 | 56,422 |
| 2021-09-30 | $143.42 | $143.42 | $140.54 | $140.64 | $138.57 | 115,269 |
| 2021-09-29 | $143.01 | $143.54 | $142.40 | $142.94 | $140.83 | 54,537 |
| 2021-09-28 | $144.91 | $145.10 | $143.16 | $143.35 | $140.43 | 71,807 |
| 2021-09-27 | $144.99 | $145.85 | $144.92 | $145.17 | $142.21 | 61,897 |
| 2021-09-24 | $143.92 | $144.90 | $143.92 | $144.48 | $141.53 | 42,991 |
| 2021-09-23 | $142.91 | $144.88 | $142.82 | $144.25 | $141.31 | 63,233 |
| 2021-09-22 | $141.70 | $143.03 | $141.69 | $142.05 | $139.15 | 127,160 |
| 2021-09-21 | $141.89 | $142.27 | $140.60 | $140.61 | $137.74 | 61,793 |
| 2021-09-20 | $141.20 | $141.63 | $139.51 | $141.04 | $138.16 | 164,830 |
| 2021-09-17 | $144.02 | $144.23 | $143.16 | $143.25 | $140.33 | 40,928 |
| 2021-09-16 | $144.87 | $145.00 | $143.51 | $144.24 | $141.30 | 32,015 |
| 2021-09-15 | $143.43 | $144.89 | $143.27 | $144.72 | $141.77 | 28,301 |
| 2021-09-14 | $145.13 | $145.13 | $143.07 | $143.38 | $140.46 | 64,351 |
| 2021-09-13 | $144.72 | $145.16 | $143.99 | $144.69 | $141.74 | 68,007 |
| 2021-09-10 | $145.64 | $145.64 | $143.78 | $143.78 | $140.85 | 79,755 |
| 2021-09-09 | $144.99 | $145.95 | $144.78 | $144.80 | $141.85 | 73,041 |
| 2021-09-08 | $145.08 | $145.64 | $144.70 | $145.29 | $142.33 | 83,449 |
| 2021-09-07 | $146.19 | $146.19 | $145.20 | $145.20 | $142.24 | 89,044 |
| 2021-09-03 | $146.71 | $146.71 | $146.13 | $146.35 | $143.37 | 54,870 |
| 2021-09-02 | $146.47 | $146.94 | $146.44 | $146.94 | $143.94 | 38,061 |
| 2021-09-01 | $146.45 | $146.45 | $145.72 | $145.98 | $143.00 | 81,010 |
| 2021-08-31 | $146.17 | $146.66 | $145.98 | $146.26 | $143.28 | 44,014 |
| 2021-08-30 | $146.98 | $146.98 | $146.17 | $146.20 | $143.22 | 60,507 |
| 2021-08-27 | $146.04 | $146.93 | $146.04 | $146.83 | $143.84 | 48,091 |
| 2021-08-26 | $146.66 | $146.66 | $145.42 | $145.61 | $142.64 | 76,019 |
| 2021-08-25 | $146.06 | $146.93 | $145.68 | $146.60 | $143.61 | 41,070 |
| 2021-08-24 | $145.81 | $146.21 | $145.76 | $146.01 | $143.03 | 33,086 |
| 2021-08-23 | $145.43 | $145.91 | $145.43 | $145.61 | $142.64 | 67,751 |
| 2021-08-20 | $143.86 | $144.80 | $143.50 | $144.68 | $141.73 | 37,755 |
| 2021-08-19 | $143.33 | $144.42 | $143.01 | $143.90 | $140.97 | 71,672 |
| 2021-08-18 | $145.73 | $146.08 | $144.43 | $144.54 | $141.59 | 35,331 |
| 2021-08-17 | $146.15 | $146.48 | $145.00 | $146.07 | $143.09 | 42,965 |
| 2021-08-16 | $146.15 | $146.82 | $145.36 | $146.78 | $143.79 | 66,386 |
| 2021-08-13 | $146.96 | $147.08 | $146.51 | $146.68 | $143.69 | 361,798 |
| 2021-08-12 | $146.84 | $146.84 | $146.07 | $146.75 | $143.76 | 41,862 |
| 2021-08-11 | $146.05 | $146.74 | $145.87 | $146.68 | $143.69 | 44,787 |
| 2021-08-10 | $145.00 | $146.00 | $144.94 | $145.92 | $142.94 | 44,573 |
| 2021-08-09 | $144.96 | $145.08 | $144.39 | $144.92 | $141.96 | 39,505 |
| 2021-08-06 | $144.71 | $145.27 | $144.59 | $145.12 | $142.16 | 56,037 |
| 2021-08-05 | $143.51 | $144.08 | $143.51 | $144.03 | $141.09 | 31,297 |
| 2021-08-04 | $143.75 | $144.18 | $143.11 | $143.15 | $140.23 | 70,174 |
| 2021-08-03 | $143.62 | $144.66 | $142.59 | $144.61 | $141.66 | 51,835 |
| 2021-08-02 | $144.49 | $145.31 | $143.31 | $143.44 | $140.51 | 60,790 |
| 2021-07-30 | $144.09 | $144.66 | $143.59 | $143.79 | $140.86 | 50,600 |
| 2021-07-29 | $144.17 | $144.83 | $144.07 | $144.33 | $141.39 | 73,435 |
| 2021-07-28 | $143.86 | $144.00 | $142.90 | $143.43 | $140.51 | 90,165 |
| 2021-07-27 | $143.07 | $143.70 | $142.64 | $143.70 | $140.77 | 61,790 |
| 2021-07-26 | $142.80 | $143.62 | $142.69 | $143.62 | $140.69 | 68,503 |
| 2021-07-23 | $142.74 | $143.06 | $142.30 | $143.01 | $140.09 | 82,347 |
| 2021-07-22 | $142.70 | $142.70 | $141.71 | $142.19 | $139.29 | 51,543 |
| 2021-07-21 | $142.16 | $143.00 | $142.16 | $142.86 | $139.95 | 70,057 |
| 2021-07-20 | $139.13 | $141.85 | $139.10 | $141.37 | $138.49 | 86,599 |
| 2021-07-19 | $139.85 | $139.94 | $138.00 | $138.92 | $136.09 | 148,664 |
| 2021-07-16 | $143.57 | $143.57 | $141.61 | $141.72 | $138.83 | 108,085 |
| 2021-07-15 | $142.33 | $143.25 | $142.24 | $143.00 | $140.08 | 62,180 |
| 2021-07-14 | $143.57 | $144.06 | $142.62 | $143.10 | $140.18 | 64,423 |
| 2021-07-13 | $143.93 | $144.08 | $143.14 | $143.24 | $140.32 | 51,840 |
| 2021-07-12 | $143.14 | $144.28 | $142.71 | $144.17 | $141.23 | 62,449 |
| 2021-07-09 | $142.55 | $143.67 | $142.51 | $143.64 | $140.71 | 63,608 |
| 2021-07-08 | $141.00 | $141.91 | $140.54 | $141.34 | $138.46 | 77,165 |
| 2021-07-07 | $142.17 | $142.86 | $141.73 | $142.81 | $139.90 | 121,120 |
| 2021-07-06 | $143.83 | $143.83 | $141.57 | $142.53 | $139.62 | 93,952 |
| 2021-07-02 | $143.75 | $144.07 | $143.38 | $144.00 | $141.06 | 97,094 |
| 2021-07-01 | $143.20 | $143.75 | $143.07 | $143.65 | $140.72 | 62,591 |
| 2021-06-30 | $141.95 | $142.78 | $141.95 | $142.66 | $139.75 | 61,050 |
| 2021-06-29 | $142.88 | $143.19 | $141.95 | $142.00 | $139.10 | 62,347 |
| 2021-06-28 | $143.31 | $143.31 | $142.00 | $142.49 | $139.58 | 72,459 |
| 2021-06-25 | $142.67 | $143.48 | $142.54 | $143.36 | $140.44 | 56,841 |
| 2021-06-24 | $141.92 | $142.41 | $141.72 | $142.22 | $139.32 | 104,263 |
| 2021-06-23 | $142.30 | $142.51 | $141.91 | $141.94 | $138.44 | 62,041 |
| 2021-06-22 | $142.24 | $142.71 | $141.62 | $142.30 | $138.79 | 85,759 |
| 2021-06-21 | $140.35 | $142.20 | $140.33 | $142.09 | $138.59 | 79,484 |
| 2021-06-18 | $140.85 | $140.85 | $139.40 | $139.40 | $135.96 | 127,845 |
| 2021-06-17 | $143.97 | $144.12 | $141.36 | $142.05 | $138.55 | 158,928 |
| 2021-06-16 | $145.02 | $145.02 | $143.26 | $143.93 | $140.38 | 91,601 |
| 2021-06-15 | $145.01 | $145.22 | $144.43 | $145.00 | $141.43 | 80,423 |
| 2021-06-14 | $145.42 | $145.42 | $144.05 | $144.73 | $141.16 | 72,212 |
| 2021-06-11 | $145.57 | $145.68 | $144.96 | $145.42 | $141.84 | 62,007 |
| 2021-06-10 | $146.02 | $146.22 | $145.10 | $145.27 | $141.69 | 53,170 |
| 2021-06-09 | $145.94 | $145.94 | $145.28 | $145.28 | $141.70 | 70,448 |
| 2021-06-08 | $145.86 | $145.94 | $145.12 | $145.83 | $142.24 | 66,085 |
| 2021-06-07 | $146.66 | $146.66 | $145.79 | $145.87 | $142.28 | 68,263 |
| 2021-06-04 | $146.43 | $146.56 | $145.83 | $146.32 | $142.71 | 63,853 |
| 2021-06-03 | $145.22 | $146.08 | $144.82 | $145.78 | $142.19 | 80,604 |
| 2021-06-02 | $145.83 | $146.00 | $145.26 | $145.69 | $142.10 | 109,718 |
| 2021-06-01 | $146.13 | $146.34 | $145.22 | $145.55 | $141.96 | 76,739 |
| 2021-05-28 | $145.48 | $145.48 | $144.78 | $145.08 | $141.50 | 149,298 |
| 2021-05-27 | $144.98 | $145.28 | $144.62 | $144.95 | $141.38 | 61,526 |
| 2021-05-26 | $144.15 | $144.32 | $143.62 | $144.17 | $140.62 | 43,624 |
| 2021-05-25 | $145.02 | $145.14 | $143.81 | $143.97 | $140.42 | 86,753 |
| 2021-05-24 | $144.74 | $145.13 | $144.37 | $144.76 | $141.19 | 63,999 |
| 2021-05-21 | $144.05 | $144.80 | $143.69 | $144.03 | $140.48 | 81,882 |
| 2021-05-20 | $142.75 | $144.04 | $142.46 | $143.45 | $139.91 | 77,797 |
| 2021-05-19 | $142.22 | $142.75 | $140.90 | $142.66 | $139.14 | 114,274 |
| 2021-05-18 | $144.84 | $145.03 | $143.53 | $143.59 | $140.05 | 75,180 |
| 2021-05-17 | $144.81 | $145.26 | $144.30 | $144.84 | $141.27 | 144,659 |
| 2021-05-14 | $143.98 | $145.24 | $143.90 | $144.95 | $141.38 | 200,064 |
| 2021-05-13 | $141.30 | $143.80 | $141.23 | $143.24 | $139.71 | 191,155 |
| 2021-05-12 | $143.61 | $143.80 | $141.13 | $141.34 | $137.86 | 225,392 |
| 2021-05-11 | $144.68 | $144.96 | $142.99 | $143.81 | $140.27 | 225,089 |
| 2021-05-10 | $146.44 | $147.31 | $145.68 | $145.74 | $142.15 | 174,452 |
| 2021-05-07 | $144.31 | $145.85 | $144.14 | $145.68 | $142.09 | 103,049 |
| 2021-05-06 | $143.56 | $144.65 | $142.95 | $144.63 | $141.07 | 148,463 |
| 2021-05-05 | $143.44 | $143.73 | $143.20 | $143.39 | $139.86 | 112,295 |
| 2021-05-04 | $142.38 | $142.90 | $141.59 | $142.89 | $139.37 | 171,118 |
| 2021-05-03 | $142.60 | $143.26 | $142.39 | $142.68 | $139.16 | 119,250 |
| 2021-04-30 | $141.93 | $142.11 | $141.32 | $141.59 | $138.10 | 103,475 |
| 2021-04-29 | $141.98 | $142.60 | $141.50 | $142.48 | $138.97 | 106,178 |
| 2021-04-28 | $141.25 | $141.54 | $141.03 | $141.16 | $137.68 | 106,072 |
| 2021-04-27 | $140.85 | $141.19 | $140.46 | $141.01 | $137.54 | 101,945 |
| 2021-04-26 | $141.13 | $141.51 | $140.66 | $140.81 | $137.34 | 131,449 |
| 2021-04-23 | $139.80 | $141.27 | $139.57 | $140.87 | $137.40 | 89,635 |
| 2021-04-22 | $140.89 | $140.98 | $139.43 | $139.66 | $136.22 | 100,824 |
| 2021-04-21 | $139.10 | $140.89 | $139.00 | $140.74 | $137.27 | 98,038 |
| 2021-04-20 | $139.90 | $139.90 | $138.77 | $139.23 | $135.80 | 345,224 |
| 2021-04-19 | $140.80 | $140.99 | $140.11 | $140.47 | $137.01 | 101,383 |
| 2021-04-16 | $140.84 | $141.10 | $140.53 | $140.81 | $137.34 | 59,959 |
| 2021-04-15 | $139.79 | $140.17 | $139.35 | $140.04 | $136.59 | 111,148 |
| 2021-04-14 | $138.85 | $140.00 | $138.85 | $139.37 | $135.94 | 143,619 |
| 2021-04-13 | $138.89 | $139.13 | $138.20 | $138.90 | $135.48 | 104,492 |
| 2021-04-12 | $139.35 | $139.53 | $139.00 | $139.34 | $135.91 | 120,885 |
| 2021-04-09 | $138.88 | $139.36 | $138.50 | $139.36 | $135.93 | 81,735 |
| 2021-04-08 | $138.43 | $138.60 | $137.88 | $138.47 | $135.06 | 93,384 |
| 2021-04-07 | $138.85 | $139.23 | $138.20 | $138.59 | $135.17 | 83,410 |
| 2021-04-06 | $138.71 | $139.20 | $138.58 | $138.73 | $135.31 | 97,156 |
| 2021-04-05 | $138.64 | $139.11 | $138.37 | $138.85 | $135.43 | 106,538 |
| 2021-04-01 | $136.85 | $137.60 | $136.46 | $137.53 | $134.14 | 111,690 |
| 2021-03-31 | $137.22 | $137.37 | $136.59 | $136.69 | $133.32 | 83,518 |
| 2021-03-30 | $137.42 | $137.50 | $136.94 | $137.24 | $133.86 | 122,463 |
| 2021-03-29 | $136.86 | $137.78 | $136.36 | $137.30 | $133.92 | 112,306 |
| 2021-03-26 | $136.24 | $137.72 | $135.80 | $137.54 | $134.15 | 137,597 |
| 2021-03-25 | $133.95 | $136.13 | $133.26 | $135.86 | $131.98 | 133,419 |
| 2021-03-24 | $134.88 | $135.94 | $134.32 | $134.32 | $130.48 | 99,713 |
| 2021-03-23 | $135.18 | $135.66 | $133.86 | $134.13 | $130.30 | 92,736 |
| 2021-03-22 | $135.74 | $136.24 | $135.26 | $135.85 | $131.97 | 90,397 |
| 2021-03-19 | $136.54 | $136.63 | $135.10 | $135.93 | $132.05 | 121,557 |
| 2021-03-18 | $137.41 | $138.34 | $136.38 | $136.58 | $132.68 | 202,067 |
| 2021-03-17 | $136.96 | $137.45 | $136.16 | $137.45 | $133.52 | 98,309 |
| 2021-03-16 | $137.53 | $137.53 | $136.44 | $136.78 | $132.87 | 228,445 |
| 2021-03-15 | $137.48 | $137.66 | $136.38 | $137.66 | $133.73 | 240,359 |
| 2021-03-12 | $136.46 | $137.17 | $136.34 | $137.14 | $133.22 | 128,122 |
| 2021-03-11 | $136.10 | $136.87 | $135.50 | $135.95 | $132.07 | 181,474 |
| 2021-03-10 | $134.56 | $136.24 | $134.56 | $135.83 | $131.95 | 155,406 |
| 2021-03-09 | $134.81 | $135.50 | $133.94 | $134.09 | $130.26 | 331,491 |
| 2021-03-08 | $133.58 | $135.83 | $133.27 | $134.31 | $130.47 | 212,687 |
| 2021-03-05 | $131.54 | $133.20 | $129.54 | $132.77 | $128.98 | 162,491 |
| 2021-03-04 | $131.49 | $132.15 | $128.41 | $129.99 | $126.28 | 253,806 |
| 2021-03-03 | $131.54 | $132.67 | $131.34 | $131.39 | $127.64 | 187,673 |
| 2021-03-02 | $131.84 | $132.24 | $131.34 | $131.37 | $127.62 | 141,705 |
| 2021-03-01 | $130.77 | $132.52 | $130.77 | $131.67 | $127.91 | 113,752 |
| 2021-02-26 | $130.76 | $130.76 | $128.56 | $128.91 | $125.23 | 178,919 |
| 2021-02-25 | $133.31 | $133.34 | $130.18 | $130.58 | $126.85 | 243,393 |
| 2021-02-24 | $131.37 | $133.42 | $131.24 | $133.15 | $129.35 | 181,044 |
| 2021-02-23 | $131.00 | $131.59 | $130.00 | $131.24 | $127.49 | 229,927 |
| 2021-02-22 | $129.40 | $131.15 | $129.40 | $130.61 | $126.88 | 234,402 |
| 2021-02-19 | $129.94 | $130.20 | $129.78 | $129.81 | $126.10 | 79,728 |
| 2021-02-18 | $129.31 | $129.68 | $128.80 | $129.40 | $125.70 | 41,226 |
| 2021-02-17 | $129.21 | $130.07 | $128.90 | $129.91 | $126.20 | 92,618 |
| 2021-02-16 | $129.97 | $129.97 | $129.25 | $129.63 | $125.93 | 55,340 |
| 2021-02-12 | $128.44 | $129.34 | $128.44 | $129.25 | $125.56 | 47,150 |
| 2021-02-11 | $129.12 | $129.14 | $127.85 | $128.65 | $124.97 | 54,728 |
| 2021-02-10 | $129.11 | $129.20 | $128.12 | $128.72 | $125.04 | 41,763 |
| 2021-02-09 | $128.39 | $128.77 | $128.00 | $128.53 | $124.86 | 45,157 |
| 2021-02-08 | $127.83 | $128.62 | $127.81 | $128.59 | $124.92 | 79,335 |
| 2021-02-05 | $127.60 | $127.84 | $127.15 | $127.35 | $123.71 | 123,261 |
| 2021-02-04 | $125.43 | $126.80 | $125.20 | $126.80 | $123.18 | 87,214 |
| 2021-02-03 | $124.58 | $125.29 | $124.35 | $125.08 | $121.51 | 38,563 |
| 2021-02-02 | $124.06 | $125.27 | $123.90 | $124.51 | $120.95 | 50,554 |
| 2021-02-01 | $122.72 | $123.26 | $121.96 | $122.76 | $119.25 | 103,883 |
| 2021-01-29 | $123.41 | $123.90 | $121.29 | $121.71 | $118.23 | 86,632 |
| 2021-01-28 | $123.38 | $125.03 | $123.38 | $123.91 | $120.37 | 93,024 |
| 2021-01-27 | $124.04 | $124.04 | $121.97 | $122.50 | $119.00 | 153,187 |
| 2021-01-26 | $126.22 | $126.36 | $125.32 | $125.44 | $121.86 | 53,061 |
| 2021-01-25 | $125.42 | $125.89 | $124.53 | $125.89 | $122.29 | 89,755 |
| 2021-01-22 | $125.81 | $126.29 | $125.35 | $125.89 | $122.29 | 108,374 |
| 2021-01-21 | $127.49 | $127.49 | $126.66 | $126.76 | $123.14 | 95,121 |
| 2021-01-20 | $127.45 | $127.70 | $126.80 | $127.48 | $123.84 | 83,248 |
| 2021-01-19 | $127.39 | $127.39 | $126.77 | $127.00 | $123.37 | 106,829 |
| 2021-01-15 | $126.88 | $127.00 | $125.64 | $126.50 | $122.89 | 88,049 |
| 2021-01-14 | $127.81 | $128.43 | $127.56 | $127.79 | $124.14 | 263,858 |
| 2021-01-13 | $127.41 | $127.72 | $126.99 | $127.27 | $123.63 | 66,178 |
| 2021-01-12 | $126.98 | $127.57 | $126.58 | $127.29 | $123.65 | 83,616 |
| 2021-01-11 | $125.87 | $127.01 | $125.87 | $126.77 | $123.15 | 78,956 |
| 2021-01-08 | $127.10 | $127.10 | $125.63 | $126.82 | $123.20 | 149,837 |
| 2021-01-07 | $126.71 | $127.28 | $126.29 | $126.71 | $123.09 | 193,150 |
| 2021-01-06 | $123.44 | $126.57 | $123.44 | $125.81 | $122.22 | 160,551 |
| 2021-01-05 | $122.05 | $123.51 | $121.76 | $122.98 | $119.47 | 140,032 |
| 2021-01-04 | $124.05 | $124.10 | $121.04 | $121.99 | $118.50 | 115,211 |
| 2020-12-31 | $122.71 | $123.84 | $122.33 | $123.69 | $120.16 | 110,197 |
| 2020-12-30 | $122.33 | $123.08 | $122.33 | $122.67 | $119.17 | 85,279 |
| 2020-12-29 | $123.06 | $123.06 | $121.90 | $122.19 | $118.70 | 111,316 |
| 2020-12-28 | $122.73 | $123.15 | $122.29 | $122.47 | $118.97 | 75,405 |
| 2020-12-24 | $121.87 | $121.92 | $121.23 | $121.92 | $118.44 | 39,118 |
| 2020-12-23 | $121.25 | $122.07 | $121.25 | $121.58 | $118.11 | 41,220 |
| 2020-12-22 | $121.59 | $121.59 | $120.57 | $120.61 | $117.16 | 63,389 |
| 2020-12-21 | $121.80 | $122.77 | $120.75 | $122.56 | $118.14 | 65,568 |
| 2020-12-18 | $123.96 | $123.96 | $122.44 | $123.13 | $118.69 | 87,816 |
| 2020-12-17 | $123.52 | $123.82 | $123.24 | $123.76 | $119.30 | 41,219 |
| 2020-12-16 | $123.46 | $123.49 | $122.84 | $123.10 | $118.67 | 56,052 |
| 2020-12-15 | $122.54 | $123.56 | $122.05 | $123.43 | $118.98 | 41,306 |
| 2020-12-14 | $124.24 | $124.32 | $121.71 | $121.76 | $117.37 | 135,230 |
| 2020-12-11 | $123.00 | $123.22 | $122.32 | $123.03 | $118.60 | 72,103 |
| 2020-12-10 | $123.42 | $123.71 | $122.95 | $123.53 | $119.08 | 44,099 |
| 2020-12-09 | $124.39 | $124.47 | $123.34 | $123.80 | $119.34 | 83,969 |
| 2020-12-08 | $122.82 | $123.98 | $122.82 | $123.89 | $119.43 | 85,572 |
| 2020-12-07 | $123.63 | $123.65 | $122.89 | $123.37 | $118.93 | 113,373 |
| 2020-12-04 | $123.02 | $124.03 | $123.02 | $123.99 | $119.52 | 67,469 |
| 2020-12-03 | $122.42 | $123.15 | $122.13 | $122.54 | $118.13 | 58,147 |
| 2020-12-02 | $121.48 | $122.47 | $121.31 | $122.34 | $117.93 | 58,408 |
| 2020-12-01 | $121.86 | $122.82 | $121.52 | $121.58 | $117.20 | 92,301 |
| 2020-11-30 | $121.52 | $121.52 | $120.30 | $120.61 | $116.26 | 122,801 |
| 2020-11-27 | $122.12 | $122.21 | $121.49 | $121.76 | $117.37 | 61,034 |
| 2020-11-25 | $122.40 | $122.40 | $121.30 | $121.88 | $117.49 | 298,600 |
| 2020-11-24 | $121.46 | $122.75 | $121.26 | $122.62 | $118.20 | 110,197 |
| 2020-11-23 | $119.39 | $120.23 | $119.19 | $120.09 | $115.76 | 91,554 |
| 2020-11-20 | $118.93 | $119.00 | $118.30 | $118.41 | $114.14 | 48,422 |
| 2020-11-19 | $118.69 | $119.11 | $117.76 | $119.00 | $114.71 | 57,126 |
| 2020-11-18 | $120.78 | $121.03 | $118.77 | $118.77 | $114.49 | 86,690 |
| 2020-11-17 | $119.90 | $120.75 | $119.28 | $120.31 | $115.98 | 114,972 |
| 2020-11-16 | $121.09 | $121.09 | $119.82 | $121.01 | $116.65 | 152,723 |
| 2020-11-13 | $117.42 | $119.16 | $117.42 | $118.93 | $114.65 | 85,800 |
| 2020-11-12 | $117.60 | $117.60 | $115.93 | $116.77 | $112.56 | 101,959 |
| 2020-11-11 | $119.40 | $119.40 | $117.67 | $118.23 | $113.97 | 139,146 |
| 2020-11-10 | $117.49 | $118.72 | $117.00 | $118.66 | $114.39 | 188,050 |
| 2020-11-09 | $118.50 | $119.64 | $116.92 | $116.92 | $112.71 | 311,241 |
| 2020-11-06 | $112.94 | $113.20 | $112.16 | $112.33 | $108.28 | 44,578 |
| 2020-11-05 | $112.60 | $113.64 | $112.45 | $112.84 | $108.77 | 302,834 |
| 2020-11-04 | $111.23 | $113.08 | $110.55 | $111.21 | $107.20 | 62,992 |
| 2020-11-03 | $110.30 | $111.50 | $110.30 | $110.87 | $106.88 | 81,543 |
| 2020-11-02 | $108.31 | $109.06 | $107.50 | $108.95 | $105.02 | 85,428 |
| 2020-10-30 | $106.32 | $106.92 | $105.47 | $106.92 | $103.07 | 97,124 |
| 2020-10-29 | $106.06 | $107.76 | $105.25 | $106.92 | $103.07 | 61,913 |
| 2020-10-28 | $107.64 | $108.24 | $106.22 | $106.35 | $102.52 | 95,072 |
| 2020-10-27 | $110.83 | $110.83 | $109.54 | $109.54 | $105.59 | 42,510 |
| 2020-10-26 | $111.86 | $111.86 | $109.93 | $110.89 | $106.90 | 95,029 |
| 2020-10-23 | $113.34 | $113.49 | $112.48 | $113.07 | $109.00 | 58,903 |
| 2020-10-22 | $111.54 | $113.00 | $111.54 | $112.86 | $108.79 | 46,212 |
| 2020-10-21 | $111.66 | $112.12 | $111.42 | $111.42 | $107.41 | 37,866 |
| 2020-10-20 | $111.92 | $112.84 | $111.64 | $111.79 | $107.76 | 124,704 |
| 2020-10-19 | $113.19 | $113.30 | $111.23 | $111.41 | $107.40 | 43,896 |
| 2020-10-16 | $112.82 | $113.42 | $112.82 | $112.92 | $108.85 | 34,424 |
| 2020-10-15 | $111.21 | $112.61 | $111.03 | $112.54 | $108.49 | 40,662 |
| 2020-10-14 | $112.85 | $113.30 | $112.16 | $112.28 | $108.23 | 30,015 |
| 2020-10-13 | $113.65 | $113.66 | $112.58 | $112.79 | $108.73 | 35,591 |
| 2020-10-12 | $113.46 | $114.26 | $113.35 | $113.95 | $109.84 | 77,188 |
| 2020-10-09 | $113.55 | $113.80 | $112.88 | $113.24 | $109.16 | 75,638 |
| 2020-10-08 | $112.19 | $112.97 | $112.19 | $112.91 | $108.84 | 54,570 |
| 2020-10-07 | $110.66 | $111.92 | $110.66 | $111.53 | $107.51 | 37,699 |
| 2020-10-06 | $111.25 | $111.99 | $109.75 | $109.83 | $105.87 | 58,165 |
| 2020-10-05 | $109.95 | $110.96 | $109.95 | $110.79 | $106.80 | 29,055 |
| 2020-10-02 | $107.35 | $109.76 | $107.35 | $109.26 | $105.32 | 36,311 |
| 2020-10-01 | $109.31 | $109.61 | $108.29 | $108.91 | $104.99 | 37,846 |
| 2020-09-30 | $108.25 | $109.81 | $108.25 | $108.92 | $105.00 | 45,013 |
| 2020-09-29 | $108.69 | $108.69 | $107.58 | $107.85 | $103.96 | 28,063 |
| 2020-09-28 | $108.30 | $109.25 | $108.30 | $108.68 | $104.76 | 25,315 |
| 2020-09-25 | $105.38 | $107.25 | $105.25 | $107.04 | $103.18 | 49,218 |
| 2020-09-24 | $105.50 | $106.75 | $104.70 | $105.91 | $102.09 | 72,866 |
| 2020-09-23 | $108.00 | $108.33 | $105.72 | $105.72 | $101.91 | 46,869 |
| 2020-09-22 | $107.76 | $108.26 | $107.12 | $107.70 | $103.82 | 46,887 |
| 2020-09-21 | $108.62 | $108.62 | $106.41 | $107.66 | $103.78 | 129,297 |
| 2020-09-18 | $111.21 | $111.21 | $109.75 | $110.21 | $106.24 | 45,216 |
| 2020-09-17 | $110.40 | $111.34 | $110.00 | $111.03 | $107.03 | 91,703 |
| 2020-09-16 | $111.33 | $112.58 | $111.12 | $111.56 | $107.54 | 72,687 |
| 2020-09-15 | $111.47 | $111.64 | $110.62 | $110.84 | $106.85 | 51,315 |
| 2020-09-14 | $110.33 | $111.47 | $110.23 | $110.98 | $106.98 | 56,353 |
| 2020-09-11 | $109.40 | $109.93 | $108.80 | $109.48 | $105.54 | 86,407 |
| 2020-09-10 | $111.42 | $111.71 | $109.40 | $109.58 | $105.02 | 89,672 |
| 2020-09-09 | $110.88 | $112.04 | $110.76 | $111.20 | $106.58 | 56,905 |
| 2020-09-08 | $111.32 | $111.32 | $109.73 | $109.96 | $105.39 | 73,505 |
| 2020-09-04 | $112.90 | $113.17 | $110.60 | $111.95 | $107.30 | 222,060 |
| 2020-09-03 | $114.36 | $115.12 | $111.30 | $112.10 | $107.44 | 115,827 |
| 2020-09-02 | $112.50 | $114.48 | $112.23 | $114.14 | $109.39 | 61,742 |
| 2020-09-01 | $112.00 | $112.12 | $111.67 | $112.10 | $107.44 | 69,045 |
| 2020-08-31 | $112.97 | $112.97 | $112.20 | $112.23 | $107.56 | 40,619 |
| 2020-08-28 | $112.78 | $113.16 | $112.17 | $113.13 | $108.43 | 34,310 |
| 2020-08-27 | $111.66 | $112.70 | $111.66 | $112.40 | $107.73 | 109,530 |
| 2020-08-26 | $111.69 | $111.75 | $111.03 | $111.55 | $106.91 | 31,739 |
| 2020-08-25 | $112.32 | $112.32 | $111.39 | $111.79 | $107.14 | 52,432 |
| 2020-08-24 | $111.00 | $111.99 | $110.66 | $111.99 | $107.33 | 50,668 |
| 2020-08-21 | $110.38 | $110.55 | $109.99 | $110.49 | $105.90 | 51,213 |
| 2020-08-20 | $110.41 | $110.75 | $110.19 | $110.50 | $105.91 | 42,923 |
| 2020-08-19 | $111.74 | $112.00 | $110.87 | $111.06 | $106.44 | 99,395 |
| 2020-08-18 | $112.05 | $112.05 | $111.39 | $111.56 | $106.92 | 51,928 |
| 2020-08-17 | $112.41 | $112.41 | $111.81 | $111.98 | $107.32 | 41,400 |
| 2020-08-14 | $111.60 | $112.51 | $111.31 | $112.24 | $107.57 | 43,995 |
| 2020-08-13 | $112.15 | $112.40 | $111.67 | $111.90 | $107.25 | 45,557 |
| 2020-08-12 | $113.01 | $113.21 | $112.48 | $112.84 | $108.15 | 45,607 |
| 2020-08-11 | $113.45 | $113.89 | $111.78 | $111.98 | $107.32 | 97,061 |
| 2020-08-10 | $111.47 | $112.31 | $111.44 | $112.31 | $107.64 | 88,729 |
| 2020-08-07 | $109.75 | $111.23 | $109.64 | $111.23 | $106.61 | 54,963 |
| 2020-08-06 | $109.76 | $110.04 | $109.45 | $109.96 | $105.39 | 23,673 |
| 2020-08-05 | $110.00 | $110.16 | $109.71 | $109.91 | $105.34 | 41,796 |
| 2020-08-04 | $108.55 | $109.35 | $108.55 | $109.35 | $104.80 | 47,686 |
| 2020-08-03 | $108.83 | $108.97 | $108.20 | $108.69 | $104.17 | 44,824 |
| 2020-07-31 | $108.41 | $108.41 | $107.00 | $108.41 | $103.90 | 35,945 |
| 2020-07-30 | $108.72 | $108.89 | $107.65 | $108.66 | $104.14 | 53,769 |
| 2020-07-29 | $108.82 | $110.05 | $108.76 | $109.84 | $105.27 | 33,716 |
| 2020-07-28 | $108.55 | $109.18 | $108.45 | $108.70 | $104.18 | 32,547 |
| 2020-07-27 | $108.67 | $108.78 | $108.00 | $108.73 | $104.21 | 40,199 |
| 2020-07-24 | $109.29 | $109.57 | $108.40 | $108.68 | $104.16 | 71,182 |
| 2020-07-23 | $109.62 | $110.20 | $109.05 | $109.57 | $105.01 | 65,886 |
| 2020-07-22 | $108.74 | $109.66 | $108.56 | $109.61 | $105.05 | 50,308 |
| 2020-07-21 | $108.45 | $109.51 | $108.45 | $108.96 | $104.43 | 75,444 |
| 2020-07-20 | $108.30 | $108.30 | $107.55 | $107.73 | $103.25 | 64,788 |
| 2020-07-17 | $108.63 | $108.76 | $108.18 | $108.55 | $104.04 | 100,447 |
| 2020-07-16 | $107.68 | $108.69 | $107.48 | $108.26 | $103.76 | 66,054 |
| 2020-07-15 | $108.17 | $108.46 | $107.59 | $108.25 | $103.75 | 170,647 |
| 2020-07-14 | $104.77 | $106.85 | $104.44 | $106.77 | $102.33 | 133,448 |
| 2020-07-13 | $105.71 | $106.63 | $104.92 | $105.14 | $100.77 | 124,835 |
| 2020-07-10 | $103.10 | $105.03 | $103.10 | $104.91 | $100.55 | 73,588 |
| 2020-07-09 | $104.73 | $104.73 | $102.27 | $103.15 | $98.86 | 94,240 |
| 2020-07-08 | $104.76 | $105.09 | $103.94 | $104.82 | $100.46 | 58,083 |
| 2020-07-07 | $105.08 | $105.26 | $104.41 | $104.46 | $100.12 | 55,521 |
| 2020-07-06 | $106.46 | $106.62 | $105.54 | $105.98 | $101.57 | 92,219 |
| 2020-07-02 | $105.87 | $106.40 | $104.75 | $104.97 | $100.61 | 56,043 |
| 2020-07-01 | $104.88 | $105.50 | $104.23 | $104.50 | $100.15 | 82,408 |
| 2020-06-30 | $103.21 | $105.02 | $103.16 | $104.50 | $100.15 | 104,476 |
| 2020-06-29 | $102.43 | $103.32 | $101.82 | $103.32 | $99.02 | 80,473 |
| 2020-06-26 | $103.26 | $103.26 | $101.16 | $101.61 | $97.39 | 124,032 |
| 2020-06-25 | $102.37 | $103.93 | $101.94 | $103.78 | $99.46 | 203,339 |
| 2020-06-24 | $105.66 | $105.66 | $102.85 | $103.60 | $98.50 | 87,433 |
| 2020-06-23 | $107.43 | $107.59 | $106.52 | $106.54 | $101.30 | 86,086 |
| 2020-06-22 | $106.21 | $106.65 | $105.46 | $106.41 | $101.18 | 97,875 |
| 2020-06-19 | $109.01 | $109.01 | $106.09 | $106.52 | $101.28 | 119,620 |
| 2020-06-18 | $106.60 | $107.64 | $106.36 | $107.36 | $102.08 | 90,735 |
| 2020-06-17 | $108.82 | $108.82 | $107.16 | $107.33 | $102.05 | 130,688 |
| 2020-06-16 | $110.10 | $110.10 | $106.84 | $108.47 | $103.13 | 124,299 |
| 2020-06-15 | $103.18 | $107.00 | $102.66 | $106.64 | $101.39 | 88,575 |
| 2020-06-12 | $107.16 | $107.28 | $103.78 | $105.81 | $100.61 | 198,897 |
| 2020-06-11 | $107.74 | $108.36 | $103.86 | $104.05 | $98.93 | 166,690 |
| 2020-06-10 | $113.65 | $113.65 | $111.30 | $111.30 | $105.83 | 83,494 |
| 2020-06-09 | $114.41 | $114.41 | $113.29 | $113.72 | $108.13 | 65,759 |
| 2020-06-08 | $114.74 | $115.84 | $114.42 | $115.84 | $110.14 | 199,421 |
| 2020-06-05 | $113.86 | $114.86 | $113.35 | $113.76 | $108.16 | 146,496 |
| 2020-06-04 | $109.52 | $110.45 | $109.32 | $110.35 | $104.92 | 57,416 |
| 2020-06-03 | $108.94 | $110.24 | $108.62 | $109.96 | $104.55 | 86,774 |
| 2020-06-02 | $107.16 | $107.77 | $107.07 | $107.77 | $102.47 | 46,239 |
| 2020-06-01 | $106.15 | $107.04 | $105.92 | $106.71 | $101.46 | 48,390 |
| 2020-05-29 | $105.83 | $106.56 | $104.75 | $106.42 | $101.19 | 99,488 |
| 2020-05-28 | $107.84 | $107.84 | $106.16 | $106.33 | $101.10 | 79,138 |
| 2020-05-27 | $106.39 | $106.85 | $104.88 | $106.80 | $101.55 | 87,276 |
| 2020-05-26 | $104.50 | $105.24 | $104.29 | $104.39 | $99.26 | 81,388 |
| 2020-05-22 | $101.80 | $102.22 | $101.07 | $101.94 | $96.93 | 65,280 |
| 2020-05-21 | $102.34 | $102.67 | $101.49 | $101.89 | $96.88 | 44,886 |
| 2020-05-20 | $102.40 | $102.98 | $102.12 | $102.52 | $97.48 | 69,060 |
| 2020-05-19 | $102.42 | $102.44 | $100.99 | $100.99 | $96.02 | 59,245 |
| 2020-05-18 | $101.48 | $103.25 | $101.48 | $102.63 | $97.58 | 131,579 |
| 2020-05-15 | $97.95 | $98.77 | $97.45 | $98.68 | $93.83 | 40,829 |
| 2020-05-14 | $96.18 | $98.52 | $95.15 | $98.52 | $93.67 | 54,590 |
| 2020-05-13 | $99.25 | $99.25 | $96.59 | $97.26 | $92.48 | 76,846 |
| 2020-05-12 | $102.01 | $102.18 | $99.44 | $99.44 | $94.55 | 83,954 |
| 2020-05-11 | $101.44 | $102.07 | $100.79 | $101.50 | $96.51 | 39,004 |
| 2020-05-08 | $101.43 | $102.31 | $101.22 | $102.25 | $97.22 | 138,376 |
| 2020-05-07 | $100.39 | $101.19 | $99.89 | $100.08 | $95.16 | 69,968 |
| 2020-05-06 | $101.27 | $101.27 | $99.06 | $99.06 | $94.19 | 43,682 |
| 2020-05-05 | $101.26 | $101.88 | $100.66 | $100.69 | $95.74 | 287,496 |
| 2020-05-04 | $99.32 | $100.20 | $98.72 | $100.16 | $95.23 | 52,038 |
| 2020-05-01 | $101.56 | $101.58 | $99.84 | $100.28 | $95.35 | 70,952 |
| 2020-04-30 | $104.26 | $104.26 | $102.68 | $103.15 | $98.08 | 97,859 |
| 2020-04-29 | $105.18 | $106.02 | $104.50 | $105.28 | $100.10 | 61,493 |
| 2020-04-28 | $104.54 | $104.76 | $102.88 | $103.20 | $98.12 | 104,142 |
| 2020-04-27 | $101.46 | $103.21 | $101.39 | $102.85 | $97.79 | 99,725 |
| 2020-04-24 | $99.97 | $101.02 | $99.16 | $100.73 | $95.78 | 74,144 |
| 2020-04-23 | $99.79 | $101.08 | $99.37 | $99.40 | $94.51 | 82,225 |
| 2020-04-22 | $99.55 | $99.86 | $98.92 | $99.34 | $94.45 | 181,594 |
| 2020-04-21 | $98.32 | $99.37 | $97.61 | $97.84 | $93.03 | 153,147 |
| 2020-04-20 | $100.81 | $102.30 | $100.32 | $100.50 | $95.56 | 121,924 |
| 2020-04-17 | $101.80 | $102.90 | $100.85 | $102.71 | $97.66 | 84,317 |
| 2020-04-16 | $99.35 | $99.35 | $97.98 | $99.10 | $94.23 | 97,252 |
| 2020-04-15 | $99.50 | $99.70 | $98.31 | $99.20 | $94.32 | 160,775 |
| 2020-04-14 | $101.75 | $102.52 | $100.88 | $102.02 | $97.00 | 218,683 |
| 2020-04-13 | $101.64 | $101.64 | $98.85 | $99.93 | $95.01 | 195,637 |
| 2020-04-09 | $101.33 | $103.12 | $100.88 | $101.76 | $96.75 | 173,164 |
| 2020-04-08 | $96.76 | $100.06 | $96.02 | $99.67 | $94.77 | 140,738 |
| 2020-04-07 | $98.50 | $99.13 | $95.69 | $95.69 | $90.98 | 183,987 |
| 2020-04-06 | $93.16 | $96.05 | $92.84 | $95.24 | $90.56 | 110,329 |
| 2020-04-03 | $90.93 | $91.57 | $88.74 | $89.78 | $85.36 | 90,385 |
| 2020-04-02 | $88.49 | $91.35 | $88.45 | $91.15 | $86.67 | 153,508 |
| 2020-04-01 | $89.50 | $90.50 | $88.06 | $88.97 | $84.59 | 134,023 |
| 2020-03-31 | $94.51 | $95.08 | $92.67 | $93.30 | $88.71 | 211,872 |
| 2020-03-30 | $92.80 | $95.11 | $91.81 | $94.90 | $90.23 | 334,494 |
| 2020-03-27 | $92.07 | $94.56 | $90.95 | $92.23 | $87.69 | 159,766 |
| 2020-03-26 | $90.08 | $95.40 | $90.08 | $94.98 | $90.31 | 235,980 |
| 2020-03-25 | $88.22 | $92.55 | $86.00 | $89.18 | $84.79 | 284,025 |
| 2020-03-24 | $83.91 | $87.50 | $83.57 | $87.36 | $83.06 | 268,760 |
| 2020-03-23 | $82.49 | $82.49 | $78.30 | $79.29 | $75.39 | 242,906 |
| 2020-03-20 | $87.95 | $88.08 | $82.76 | $82.92 | $78.84 | 217,207 |
| 2020-03-19 | $86.29 | $88.72 | $83.88 | $86.97 | $82.69 | 319,466 |
| 2020-03-18 | $87.21 | $89.72 | $82.96 | $86.36 | $82.11 | 187,862 |
| 2020-03-17 | $89.38 | $93.29 | $86.52 | $92.12 | $87.59 | 210,943 |
| 2020-03-16 | $89.08 | $93.87 | $87.11 | $88.14 | $83.80 | 387,519 |
| 2020-03-13 | $96.17 | $98.93 | $91.38 | $98.93 | $94.06 | 286,950 |
| 2020-03-12 | $93.89 | $96.91 | $90.55 | $90.72 | $86.26 | 469,182 |
| 2020-03-11 | $103.33 | $103.72 | $99.73 | $100.87 | $95.91 | 438,299 |
| 2020-03-10 | $105.34 | $106.22 | $100.90 | $106.05 | $100.83 | 161,055 |
| 2020-03-09 | $102.46 | $105.56 | $101.14 | $102.24 | $96.64 | 355,594 |
| 2020-03-06 | $109.91 | $111.72 | $108.91 | $111.41 | $105.30 | 235,645 |
| 2020-03-05 | $114.08 | $115.13 | $112.33 | $113.31 | $107.10 | 149,838 |
| 2020-03-04 | $114.83 | $117.17 | $113.79 | $117.16 | $110.74 | 98,411 |
| 2020-03-03 | $115.77 | $117.21 | $111.53 | $112.57 | $106.40 | 247,403 |
| 2020-03-02 | $111.18 | $115.55 | $110.11 | $115.54 | $109.21 | 150,977 |
| 2020-02-28 | $109.21 | $110.85 | $107.54 | $110.85 | $104.77 | 295,033 |
| 2020-02-27 | $115.48 | $116.65 | $112.32 | $112.32 | $106.16 | 200,590 |
| 2020-02-26 | $118.97 | $119.84 | $117.25 | $117.28 | $110.85 | 126,600 |
| 2020-02-25 | $122.61 | $122.63 | $118.06 | $118.49 | $112.00 | 130,276 |
| 2020-02-24 | $122.96 | $123.51 | $121.93 | $122.31 | $115.61 | 79,889 |
| 2020-02-21 | $126.24 | $126.24 | $125.83 | $126.07 | $119.16 | 26,668 |
| 2020-02-20 | $126.60 | $127.00 | $125.72 | $126.77 | $119.82 | 36,864 |
| 2020-02-19 | $126.81 | $127.01 | $126.62 | $126.79 | $119.84 | 32,062 |
| 2020-02-18 | $126.76 | $126.80 | $125.89 | $126.41 | $119.48 | 34,656 |
| 2020-02-14 | $127.06 | $127.07 | $126.51 | $126.95 | $119.99 | 31,914 |
| 2020-02-13 | $126.72 | $127.27 | $126.43 | $126.96 | $120.00 | 24,999 |
| 2020-02-12 | $127.12 | $127.43 | $126.95 | $127.26 | $120.28 | 25,411 |
| 2020-02-11 | $126.55 | $126.95 | $126.49 | $126.55 | $119.61 | 27,508 |
| 2020-02-10 | $125.45 | $125.97 | $125.12 | $125.97 | $119.07 | 28,509 |
| 2020-02-07 | $126.07 | $126.12 | $125.55 | $125.71 | $118.82 | 37,958 |
| 2020-02-06 | $126.89 | $126.89 | $126.22 | $126.45 | $119.52 | 33,461 |
| 2020-02-05 | $125.21 | $126.45 | $125.21 | $126.34 | $119.41 | 36,063 |
| 2020-02-04 | $124.10 | $124.63 | $124.10 | $124.10 | $117.30 | 36,780 |
| 2020-02-03 | $122.90 | $123.60 | $122.57 | $122.67 | $115.95 | 93,221 |
| 2020-01-31 | $123.88 | $123.88 | $121.88 | $122.28 | $115.58 | 81,448 |
| 2020-01-30 | $123.16 | $124.54 | $122.95 | $124.42 | $117.60 | 171,328 |
| 2020-01-29 | $125.00 | $125.00 | $124.01 | $124.01 | $117.21 | 21,577 |
| 2020-01-28 | $124.25 | $125.00 | $124.25 | $124.60 | $117.77 | 86,720 |
| 2020-01-27 | $123.68 | $124.32 | $123.50 | $123.74 | $116.96 | 71,241 |
| 2020-01-24 | $126.91 | $127.10 | $124.98 | $125.54 | $118.66 | 57,723 |
| 2020-01-23 | $126.41 | $126.79 | $125.80 | $126.79 | $119.84 | 43,695 |
| 2020-01-22 | $127.08 | $127.17 | $126.70 | $126.78 | $119.83 | 52,009 |
| 2020-01-21 | $126.86 | $127.05 | $126.59 | $126.66 | $119.72 | 45,365 |
| 2020-01-17 | $127.18 | $127.29 | $127.06 | $127.24 | $120.27 | 37,666 |
| 2020-01-16 | $126.62 | $127.05 | $126.50 | $127.05 | $120.09 | 81,067 |
| 2020-01-15 | $125.84 | $126.46 | $125.80 | $126.12 | $119.21 | 66,896 |
| 2020-01-14 | $125.73 | $126.21 | $125.62 | $125.89 | $118.99 | 49,401 |
| 2020-01-13 | $125.59 | $125.78 | $125.30 | $125.77 | $118.88 | 100,440 |
| 2020-01-10 | $126.02 | $126.02 | $125.25 | $125.39 | $118.52 | 50,124 |
| 2020-01-09 | $125.81 | $125.85 | $125.42 | $125.81 | $118.91 | 49,164 |
| 2020-01-08 | $124.96 | $125.80 | $124.87 | $125.25 | $118.38 | 64,176 |
| 2020-01-07 | $125.13 | $125.13 | $124.69 | $124.89 | $118.04 | 43,242 |
| 2020-01-06 | $124.45 | $125.40 | $124.45 | $125.35 | $118.48 | 68,793 |
| 2020-01-03 | $124.94 | $125.46 | $124.81 | $125.18 | $118.32 | 94,107 |
| 2020-01-02 | $126.06 | $126.15 | $125.44 | $126.01 | $119.10 | 139,263 |
| 2019-12-31 | $125.04 | $125.65 | $124.90 | $125.62 | $118.73 | 33,655 |
| 2019-12-30 | $125.83 | $125.83 | $125.09 | $125.12 | $118.26 | 29,204 |
| 2019-12-27 | $125.98 | $126.02 | $125.63 | $125.71 | $118.82 | 23,455 |
| 2019-12-26 | $125.66 | $125.77 | $125.43 | $125.65 | $118.76 | 39,587 |
| 2019-12-24 | $125.65 | $125.65 | $125.36 | $125.40 | $118.53 | 31,763 |
| 2019-12-23 | $125.68 | $125.68 | $125.38 | $125.46 | $118.58 | 39,201 |
| 2019-12-20 | $125.41 | $125.73 | $125.33 | $125.34 | $118.47 | 35,129 |
| 2019-12-19 | $124.73 | $124.91 | $124.63 | $124.82 | $117.98 | 60,427 |
| 2019-12-18 | $124.75 | $124.79 | $124.50 | $124.57 | $117.74 | 24,543 |
| 2019-12-17 | $124.73 | $124.87 | $124.54 | $124.61 | $117.78 | 35,903 |
| 2019-12-16 | $124.41 | $124.84 | $124.22 | $124.50 | $117.68 | 69,001 |
| 2019-12-13 | $124.40 | $125.00 | $123.81 | $124.22 | $116.77 | 66,358 |
| 2019-12-12 | $122.90 | $124.58 | $122.90 | $124.39 | $116.93 | 114,483 |
| 2019-12-11 | $122.76 | $123.09 | $122.71 | $122.97 | $115.59 | 37,224 |
| 2019-12-10 | $122.76 | $123.00 | $122.30 | $122.60 | $115.24 | 19,753 |
| 2019-12-09 | $122.88 | $123.17 | $122.66 | $122.66 | $115.30 | 32,317 |
| 2019-12-06 | $122.72 | $123.32 | $122.72 | $123.09 | $115.70 | 152,409 |
| 2019-12-05 | $121.75 | $121.90 | $121.38 | $121.76 | $114.45 | 56,560 |
| 2019-12-04 | $121.09 | $121.75 | $120.99 | $121.53 | $114.24 | 36,357 |
| 2019-12-03 | $120.42 | $120.55 | $119.78 | $120.50 | $113.27 | 49,770 |
| 2019-12-02 | $122.65 | $122.65 | $121.65 | $121.69 | $114.39 | 55,226 |
| 2019-11-29 | $122.74 | $122.83 | $122.53 | $122.62 | $115.26 | 7,986 |
| 2019-11-27 | $122.80 | $123.01 | $122.59 | $123.00 | $115.62 | 40,537 |
| 2019-11-26 | $122.66 | $122.66 | $122.31 | $122.55 | $115.20 | 31,010 |
| 2019-11-25 | $122.10 | $122.58 | $122.10 | $122.56 | $115.21 | 62,683 |
| 2019-11-22 | $121.62 | $122.00 | $121.41 | $121.69 | $114.39 | 28,885 |
| 2019-11-21 | $121.54 | $121.54 | $121.00 | $121.34 | $114.06 | 34,354 |
| 2019-11-20 | $121.64 | $121.72 | $120.71 | $121.37 | $114.09 | 36,456 |
| 2019-11-19 | $122.57 | $122.57 | $121.73 | $121.91 | $114.60 | 60,575 |
| 2019-11-18 | $122.09 | $122.44 | $122.01 | $122.40 | $115.06 | 27,716 |
| 2019-11-15 | $121.96 | $122.17 | $121.60 | $122.17 | $114.84 | 24,193 |
| 2019-11-14 | $121.16 | $121.56 | $120.87 | $121.31 | $114.03 | 27,123 |
| 2019-11-13 | $120.77 | $121.46 | $120.51 | $121.27 | $113.99 | 38,067 |
| 2019-11-12 | $121.34 | $121.65 | $121.05 | $121.28 | $114.00 | 25,702 |
| 2019-11-11 | $120.98 | $121.27 | $120.88 | $121.19 | $113.92 | 25,983 |
| 2019-11-08 | $121.10 | $121.47 | $120.68 | $121.47 | $114.18 | 44,653 |
| 2019-11-07 | $121.35 | $121.60 | $121.01 | $121.17 | $113.90 | 54,008 |
| 2019-11-06 | $120.61 | $120.68 | $120.25 | $120.68 | $113.44 | 52,556 |
| 2019-11-05 | $120.60 | $120.90 | $120.40 | $120.61 | $113.37 | 58,809 |
| 2019-11-04 | $120.35 | $120.48 | $120.21 | $120.40 | $113.18 | 32,732 |
| 2019-11-01 | $118.76 | $119.56 | $118.37 | $119.56 | $112.39 | 27,507 |
| 2019-10-31 | $118.30 | $118.30 | $117.29 | $118.01 | $110.93 | 25,681 |
| 2019-10-30 | $118.40 | $118.45 | $117.70 | $118.27 | $111.17 | 154,014 |
| 2019-10-29 | $118.17 | $118.63 | $118.16 | $118.30 | $111.20 | 22,338 |
| 2019-10-28 | $118.35 | $118.74 | $118.35 | $118.40 | $111.30 | 24,767 |
| 2019-10-25 | $117.28 | $118.05 | $117.28 | $117.87 | $110.80 | 33,298 |
| 2019-10-24 | $117.71 | $117.71 | $116.95 | $117.27 | $110.23 | 46,857 |
| 2019-10-23 | $116.99 | $117.50 | $116.88 | $117.50 | $110.45 | 37,945 |
| 2019-10-22 | $117.04 | $117.74 | $116.88 | $117.09 | $110.06 | 34,978 |
| 2019-10-21 | $116.47 | $116.87 | $116.47 | $116.84 | $109.83 | 21,525 |
| 2019-10-18 | $115.50 | $116.17 | $115.50 | $115.95 | $108.99 | 15,785 |
| 2019-10-17 | $115.95 | $116.19 | $115.64 | $115.87 | $108.92 | 26,965 |
| 2019-10-16 | $115.61 | $115.86 | $115.43 | $115.48 | $108.55 | 31,555 |
| 2019-10-15 | $115.09 | $116.10 | $114.98 | $115.77 | $108.82 | 18,696 |
| 2019-10-14 | $114.54 | $114.76 | $114.36 | $114.67 | $107.79 | 54,075 |
| 2019-10-11 | $114.44 | $115.60 | $114.44 | $114.67 | $107.79 | 80,342 |
| 2019-10-10 | $112.28 | $113.55 | $112.28 | $113.25 | $106.45 | 28,248 |
| 2019-10-09 | $112.19 | $112.61 | $111.94 | $112.31 | $105.57 | 59,466 |
| 2019-10-08 | $112.24 | $112.47 | $111.37 | $111.44 | $104.75 | 81,252 |
| 2019-10-07 | $113.35 | $114.01 | $113.07 | $113.15 | $106.36 | 23,345 |
| 2019-10-04 | $112.41 | $113.64 | $112.41 | $113.62 | $106.80 | 16,469 |
| 2019-10-03 | $111.24 | $111.85 | $109.98 | $111.85 | $105.14 | 60,930 |
| 2019-10-02 | $112.82 | $112.82 | $111.01 | $111.31 | $104.63 | 46,345 |
| 2019-10-01 | $115.39 | $115.54 | $113.38 | $113.41 | $106.61 | 117,950 |
| 2019-09-30 | $114.61 | $115.16 | $114.61 | $114.96 | $108.06 | 33,097 |
| 2019-09-27 | $115.02 | $115.07 | $113.87 | $114.39 | $107.53 | 27,295 |
| 2019-09-26 | $115.05 | $115.05 | $114.19 | $114.55 | $107.68 | 17,876 |
| 2019-09-25 | $115.12 | $115.82 | $114.81 | $115.69 | $108.10 | 59,236 |
| 2019-09-24 | $116.29 | $116.35 | $114.78 | $115.04 | $107.49 | 67,726 |
| 2019-09-23 | $115.39 | $116.16 | $115.32 | $115.88 | $108.28 | 18,638 |
| 2019-09-20 | $116.61 | $116.71 | $115.73 | $115.74 | $108.15 | 60,815 |
| 2019-09-19 | $116.66 | $116.81 | $116.19 | $116.29 | $108.66 | 17,674 |
| 2019-09-18 | $116.28 | $116.55 | $115.68 | $116.54 | $108.89 | 33,205 |
| 2019-09-17 | $116.26 | $116.51 | $115.93 | $116.51 | $108.87 | 42,839 |
| 2019-09-16 | $116.27 | $116.48 | $116.08 | $116.40 | $108.76 | 40,082 |
| 2019-09-13 | $116.79 | $117.00 | $116.55 | $116.66 | $109.01 | 88,585 |
| 2019-09-12 | $116.58 | $117.02 | $116.10 | $116.59 | $108.94 | 109,609 |
| 2019-09-11 | $115.64 | $116.43 | $115.20 | $116.41 | $108.77 | 91,509 |
| 2019-09-10 | $114.67 | $115.41 | $114.63 | $115.41 | $107.84 | 45,913 |
| 2019-09-09 | $114.25 | $114.85 | $114.24 | $114.76 | $107.23 | 34,167 |
| 2019-09-06 | $113.80 | $113.97 | $113.58 | $113.80 | $106.33 | 23,921 |
| 2019-09-05 | $113.10 | $114.11 | $113.10 | $113.48 | $106.03 | 48,975 |
| 2019-09-04 | $111.61 | $112.12 | $111.54 | $112.06 | $104.71 | 16,101 |
| 2019-09-03 | $110.64 | $110.82 | $110.04 | $110.68 | $103.42 | 23,824 |
| 2019-08-30 | $111.89 | $111.96 | $111.17 | $111.39 | $104.08 | 14,268 |
| 2019-08-29 | $110.70 | $111.34 | $110.41 | $111.12 | $103.83 | 14,866 |
| 2019-08-28 | $108.52 | $109.76 | $108.39 | $109.68 | $102.48 | 32,000 |
| 2019-08-27 | $109.99 | $110.10 | $108.50 | $108.68 | $101.55 | 21,882 |
| 2019-08-26 | $109.23 | $109.41 | $108.83 | $109.28 | $102.11 | 37,578 |
| 2019-08-23 | $110.71 | $111.20 | $107.80 | $108.32 | $101.21 | 57,834 |
| 2019-08-22 | $111.56 | $111.76 | $110.78 | $111.32 | $104.02 | 18,068 |
| 2019-08-21 | $111.31 | $111.32 | $111.07 | $111.22 | $103.92 | 11,788 |
| 2019-08-20 | $111.17 | $111.23 | $110.32 | $110.32 | $103.08 | 57,236 |
| 2019-08-19 | $111.34 | $111.53 | $111.17 | $111.33 | $104.03 | 10,047 |
| 2019-08-16 | $108.81 | $110.18 | $108.81 | $109.97 | $102.75 | 22,223 |
| 2019-08-15 | $108.48 | $108.65 | $107.35 | $108.10 | $101.01 | 37,486 |
| 2019-08-14 | $109.64 | $109.76 | $108.00 | $108.00 | $100.91 | 49,601 |
| 2019-08-13 | $109.85 | $112.21 | $109.56 | $111.35 | $104.04 | 35,055 |
| 2019-08-12 | $110.41 | $110.57 | $109.46 | $109.76 | $102.56 | 230,746 |
| 2019-08-09 | $111.50 | $111.62 | $110.41 | $111.16 | $103.87 | 59,875 |
| 2019-08-08 | $110.46 | $111.90 | $110.38 | $111.78 | $104.45 | 31,370 |
| 2019-08-07 | $108.80 | $110.23 | $107.76 | $109.92 | $102.71 | 106,700 |
| 2019-08-06 | $109.49 | $110.10 | $108.59 | $109.98 | $102.76 | 55,549 |
| 2019-08-05 | $110.46 | $110.46 | $108.00 | $108.72 | $101.59 | 91,658 |
| 2019-08-02 | $112.57 | $112.61 | $111.44 | $112.06 | $104.71 | 71,116 |
| 2019-08-01 | $114.41 | $115.34 | $112.74 | $112.89 | $105.48 | 42,501 |
| 2019-07-31 | $115.52 | $115.72 | $113.75 | $114.36 | $106.86 | 32,396 |
| 2019-07-30 | $114.88 | $115.41 | $114.85 | $115.38 | $107.81 | 13,320 |
| 2019-07-29 | $115.56 | $115.70 | $115.44 | $115.54 | $107.96 | 13,180 |
| 2019-07-26 | $115.08 | $115.62 | $114.92 | $115.53 | $107.95 | 20,815 |
| 2019-07-25 | $115.44 | $115.44 | $114.74 | $114.92 | $107.38 | 28,392 |
| 2019-07-24 | $114.68 | $115.52 | $114.68 | $115.52 | $107.94 | 27,843 |
| 2019-07-23 | $114.19 | $114.84 | $114.17 | $114.84 | $107.31 | 42,815 |
| 2019-07-22 | $113.83 | $113.90 | $113.53 | $113.82 | $106.35 | 39,898 |
| 2019-07-19 | $114.46 | $114.46 | $113.60 | $113.60 | $106.15 | 19,770 |
| 2019-07-18 | $113.64 | $114.38 | $113.53 | $114.18 | $106.69 | 22,014 |
| 2019-07-17 | $114.60 | $114.60 | $113.77 | $113.77 | $106.31 | 22,105 |
| 2019-07-16 | $114.94 | $114.94 | $114.53 | $114.66 | $107.14 | 17,289 |
| 2019-07-15 | $115.13 | $115.13 | $114.72 | $114.86 | $107.32 | 13,720 |
| 2019-07-12 | $114.41 | $114.99 | $114.41 | $114.99 | $107.45 | 28,882 |
| 2019-07-11 | $114.15 | $114.33 | $113.83 | $114.15 | $106.66 | 33,358 |
| 2019-07-10 | $113.89 | $114.10 | $113.70 | $113.76 | $106.30 | 10,960 |
| 2019-07-09 | $113.08 | $113.60 | $113.03 | $113.53 | $106.08 | 35,221 |
| 2019-07-08 | $113.66 | $113.80 | $113.31 | $113.53 | $106.08 | 44,889 |
| 2019-07-05 | $113.83 | $114.13 | $113.39 | $114.13 | $106.64 | 19,061 |
| 2019-07-03 | $113.73 | $114.13 | $113.61 | $114.11 | $106.62 | 22,603 |
| 2019-07-02 | $113.32 | $113.37 | $112.89 | $113.34 | $105.90 | 39,814 |
| 2019-07-01 | $113.68 | $113.94 | $112.80 | $113.32 | $105.88 | 63,342 |
| 2019-06-28 | $112.03 | $112.45 | $111.97 | $112.41 | $105.03 | 15,710 |
| 2019-06-27 | $111.39 | $111.78 | $111.39 | $111.73 | $104.40 | 16,083 |
| 2019-06-26 | $112.03 | $112.34 | $111.79 | $111.79 | $103.84 | 19,815 |
| 2019-06-25 | $112.49 | $112.49 | $111.70 | $111.71 | $103.76 | 114,303 |
| 2019-06-24 | $112.72 | $112.87 | $112.39 | $112.46 | $104.46 | 36,544 |
| 2019-06-21 | $112.83 | $113.31 | $112.74 | $112.77 | $104.75 | 40,008 |
| 2019-06-20 | $112.96 | $113.05 | $112.03 | $112.92 | $104.88 | 90,196 |
| 2019-06-19 | $111.92 | $112.13 | $111.71 | $111.91 | $103.95 | 42,749 |
| 2019-06-18 | $111.04 | $112.12 | $111.03 | $111.78 | $103.83 | 45,919 |
| 2019-06-17 | $110.76 | $110.95 | $110.48 | $110.48 | $102.62 | 22,259 |
| 2019-06-14 | $110.77 | $110.93 | $110.30 | $110.73 | $102.85 | 13,083 |
| 2019-06-13 | $110.63 | $110.95 | $110.55 | $110.92 | $103.03 | 16,097 |
| 2019-06-12 | $110.48 | $110.56 | $110.11 | $110.17 | $102.33 | 11,786 |
| 2019-06-11 | $111.17 | $111.26 | $110.42 | $110.60 | $102.73 | 22,469 |
| 2019-06-10 | $110.54 | $110.97 | $110.42 | $110.44 | $102.58 | 24,503 |
| 2019-06-07 | $109.48 | $110.24 | $109.48 | $109.86 | $102.04 | 27,289 |
| 2019-06-06 | $108.59 | $109.37 | $108.30 | $109.07 | $101.31 | 31,204 |
| 2019-06-05 | $108.38 | $108.44 | $107.73 | $108.41 | $100.70 | 22,069 |
| 2019-06-04 | $106.35 | $107.86 | $106.35 | $107.83 | $100.16 | 38,157 |
| 2019-06-03 | $104.83 | $105.74 | $104.80 | $105.42 | $97.92 | 48,627 |
| 2019-05-31 | $104.92 | $105.24 | $104.65 | $104.65 | $97.20 | 19,656 |
| 2019-05-30 | $106.31 | $106.63 | $105.63 | $105.99 | $98.45 | 15,339 |
| 2019-05-29 | $106.03 | $106.25 | $105.45 | $106.15 | $98.60 | 16,845 |
| 2019-05-28 | $108.10 | $108.20 | $106.66 | $106.66 | $99.07 | 30,415 |
| 2019-05-24 | $108.37 | $108.38 | $107.77 | $108.04 | $100.35 | 12,755 |
| 2019-05-23 | $108.15 | $108.15 | $107.12 | $107.82 | $100.15 | 24,610 |
| 2019-05-22 | $109.38 | $109.54 | $108.96 | $109.11 | $101.35 | 17,964 |
| 2019-05-21 | $109.32 | $109.94 | $109.32 | $109.82 | $102.01 | 35,205 |
| 2019-05-20 | $108.72 | $109.07 | $108.40 | $108.68 | $100.95 | 13,563 |
| 2019-05-17 | $108.92 | $110.19 | $108.61 | $109.36 | $101.58 | 28,352 |
| 2019-05-16 | $109.51 | $110.48 | $109.51 | $109.87 | $102.05 | 22,984 |
| 2019-05-15 | $108.25 | $109.50 | $108.04 | $109.20 | $101.43 | 27,533 |
| 2019-05-14 | $108.39 | $109.57 | $108.39 | $108.95 | $101.20 | 19,885 |
| 2019-05-13 | $108.84 | $108.87 | $107.59 | $108.02 | $100.33 | 34,573 |
| 2019-05-10 | $109.94 | $111.02 | $108.77 | $110.81 | $102.93 | 62,852 |
| 2019-05-09 | $109.82 | $110.65 | $109.14 | $110.39 | $102.53 | 29,325 |
| 2019-05-08 | $110.76 | $111.32 | $110.59 | $110.70 | $102.82 | 22,670 |
| 2019-05-07 | $111.86 | $111.95 | $110.25 | $110.95 | $103.06 | 32,208 |
| 2019-05-06 | $111.56 | $112.94 | $111.39 | $112.77 | $104.75 | 38,972 |
| 2019-05-03 | $112.89 | $113.43 | $112.89 | $113.38 | $105.31 | 13,833 |
| 2019-05-02 | $112.57 | $113.07 | $111.97 | $112.43 | $104.43 | 13,552 |
| 2019-05-01 | $113.73 | $113.90 | $112.76 | $112.78 | $104.75 | 21,368 |
| 2019-04-30 | $113.20 | $113.33 | $112.40 | $113.33 | $105.27 | 23,271 |
| 2019-04-29 | $112.87 | $113.31 | $112.87 | $113.06 | $105.01 | 43,751 |
| 2019-04-26 | $112.21 | $112.79 | $112.10 | $112.79 | $104.76 | 12,383 |
| 2019-04-25 | $112.36 | $112.56 | $111.91 | $112.20 | $104.22 | 24,200 |
| 2019-04-24 | $112.92 | $113.04 | $112.71 | $112.78 | $104.75 | 21,173 |
| 2019-04-23 | $112.39 | $113.16 | $112.30 | $113.14 | $105.09 | 28,694 |
| 2019-04-22 | $112.21 | $112.32 | $112.05 | $112.29 | $104.30 | 19,834 |
| 2019-04-18 | $112.58 | $112.58 | $112.08 | $112.34 | $104.35 | 19,746 |
| 2019-04-17 | $112.66 | $112.66 | $112.11 | $112.30 | $104.31 | 25,063 |
| 2019-04-16 | $112.35 | $112.50 | $112.00 | $112.25 | $104.26 | 50,505 |
| 2019-04-15 | $112.14 | $112.14 | $111.75 | $111.98 | $104.01 | 15,870 |
| 2019-04-12 | $112.07 | $112.42 | $111.68 | $112.07 | $104.10 | 13,865 |
| 2019-04-11 | $111.54 | $111.67 | $111.13 | $111.36 | $103.44 | 16,286 |
| 2019-04-10 | $111.11 | $111.30 | $110.83 | $111.28 | $103.36 | 25,210 |
| 2019-04-09 | $111.45 | $111.45 | $110.75 | $110.96 | $103.06 | 12,560 |
| 2019-04-08 | $111.37 | $111.77 | $111.29 | $111.77 | $103.82 | 12,402 |
| 2019-04-05 | $111.18 | $111.52 | $111.14 | $111.52 | $103.58 | 29,745 |
| 2019-04-04 | $110.30 | $110.94 | $110.30 | $110.91 | $103.02 | 29,117 |
| 2019-04-03 | $110.54 | $110.74 | $110.03 | $110.38 | $102.53 | 26,857 |
| 2019-04-02 | $110.18 | $110.22 | $109.79 | $110.13 | $102.29 | 33,009 |
| 2019-04-01 | $109.39 | $110.25 | $109.39 | $110.20 | $102.36 | 32,838 |
| 2019-03-29 | $108.70 | $108.76 | $108.26 | $108.71 | $100.97 | 27,112 |
| 2019-03-28 | $107.87 | $108.15 | $107.42 | $108.07 | $100.38 | 22,816 |
| 2019-03-27 | $107.99 | $108.30 | $107.11 | $107.64 | $99.98 | 25,460 |
| 2019-03-26 | $107.97 | $108.47 | $107.47 | $107.98 | $100.30 | 15,296 |
| 2019-03-25 | $107.49 | $107.80 | $106.76 | $107.23 | $99.60 | 772,355 |
| 2019-03-22 | $109.81 | $109.89 | $108.14 | $108.21 | $99.95 | 779,599 |
| 2019-03-21 | $109.00 | $110.58 | $109.00 | $110.35 | $101.93 | 33,794 |
| 2019-03-20 | $109.94 | $110.12 | $109.13 | $109.28 | $100.94 | 27,206 |
| 2019-03-19 | $110.80 | $111.07 | $109.80 | $110.08 | $101.68 | 22,289 |
| 2019-03-18 | $109.69 | $110.39 | $109.69 | $110.31 | $101.89 | 25,119 |
| 2019-03-15 | $109.38 | $109.93 | $109.33 | $109.59 | $101.23 | 51,209 |
| 2019-03-14 | $109.22 | $109.38 | $109.03 | $109.15 | $100.82 | 23,936 |
| 2019-03-13 | $108.85 | $109.47 | $108.79 | $109.07 | $100.75 | 31,139 |
| 2019-03-12 | $108.29 | $108.64 | $108.29 | $108.32 | $100.05 | 20,596 |
| 2019-03-11 | $106.98 | $108.08 | $106.98 | $108.04 | $99.80 | 23,551 |
| 2019-03-08 | $105.80 | $106.51 | $105.78 | $106.49 | $98.36 | 28,316 |
| 2019-03-07 | $107.21 | $107.21 | $106.19 | $106.57 | $98.44 | 35,323 |
| 2019-03-06 | $108.08 | $108.08 | $107.30 | $107.42 | $99.22 | 29,175 |
| 2019-03-05 | $108.39 | $108.40 | $107.92 | $108.17 | $99.92 | 29,395 |
| 2019-03-04 | $109.28 | $109.39 | $107.66 | $108.36 | $100.09 | 44,792 |
| 2019-03-01 | $108.95 | $109.23 | $108.43 | $108.88 | $100.57 | 13,968 |
| 2019-02-28 | $108.74 | $108.74 | $108.18 | $108.24 | $99.98 | 19,460 |
| 2019-02-27 | $108.84 | $108.96 | $108.49 | $108.79 | $100.49 | 15,176 |
| 2019-02-26 | $108.97 | $109.39 | $108.95 | $109.02 | $100.70 | 43,849 |
| 2019-02-25 | $109.63 | $109.93 | $109.20 | $109.24 | $100.90 | 41,346 |
| 2019-02-22 | $108.77 | $109.03 | $108.64 | $108.97 | $100.65 | 27,294 |
| 2019-02-21 | $109.03 | $109.03 | $108.25 | $108.60 | $100.31 | 14,584 |
| 2019-02-20 | $108.77 | $109.28 | $108.73 | $109.19 | $100.86 | 27,000 |
| 2019-02-19 | $108.29 | $109.08 | $108.29 | $108.75 | $100.45 | 42,634 |
| 2019-02-15 | $107.98 | $108.54 | $107.88 | $108.54 | $100.26 | 52,721 |
| 2019-02-14 | $107.04 | $107.61 | $106.70 | $107.16 | $98.98 | 44,169 |
| 2019-02-13 | $107.51 | $107.93 | $107.37 | $107.57 | $99.36 | 76,943 |
| 2019-02-12 | $106.56 | $107.34 | $106.56 | $107.18 | $99.00 | 41,158 |
| 2019-02-11 | $106.03 | $106.03 | $105.64 | $105.87 | $97.79 | 56,192 |
| 2019-02-08 | $105.46 | $105.61 | $104.77 | $105.59 | $97.53 | 56,930 |
| 2019-02-07 | $106.43 | $106.44 | $105.25 | $105.95 | $97.86 | 29,702 |
| 2019-02-06 | $106.78 | $107.09 | $106.76 | $106.96 | $98.80 | 65,280 |
| 2019-02-05 | $106.82 | $107.10 | $106.51 | $106.95 | $98.79 | 83,128 |
| 2019-02-04 | $106.13 | $106.66 | $105.67 | $106.66 | $98.52 | 48,908 |
| 2019-02-01 | $106.03 | $106.43 | $105.75 | $106.04 | $97.95 | 43,066 |
| 2019-01-31 | $105.08 | $106.00 | $104.96 | $105.84 | $97.76 | 55,976 |
| 2019-01-30 | $104.50 | $105.66 | $104.06 | $105.18 | $97.15 | 48,659 |
| 2019-01-29 | $104.01 | $104.21 | $103.78 | $103.94 | $96.01 | 40,518 |
| 2019-01-28 | $103.50 | $103.83 | $103.14 | $103.83 | $95.91 | 92,782 |
| 2019-01-25 | $104.08 | $104.66 | $104.08 | $104.40 | $96.43 | 46,491 |
| 2019-01-24 | $103.10 | $103.54 | $102.78 | $103.35 | $95.46 | 70,543 |
| 2019-01-23 | $103.40 | $103.65 | $102.12 | $103.08 | $95.21 | 33,406 |
| 2019-01-22 | $103.74 | $103.74 | $102.37 | $102.95 | $95.09 | 160,058 |
| 2019-01-18 | $103.65 | $104.48 | $103.40 | $104.39 | $96.42 | 73,697 |
| 2019-01-17 | $101.65 | $103.17 | $101.65 | $102.85 | $95.00 | 151,356 |
| 2019-01-16 | $101.72 | $102.38 | $101.72 | $102.05 | $94.26 | 37,058 |
| 2019-01-15 | $100.74 | $101.57 | $100.69 | $101.45 | $93.71 | 45,207 |
| 2019-01-14 | $100.26 | $101.02 | $100.20 | $100.75 | $93.06 | 78,123 |
| 2019-01-11 | $100.61 | $101.19 | $100.32 | $101.08 | $93.37 | 57,868 |
| 2019-01-10 | $100.04 | $101.10 | $99.83 | $101.07 | $93.36 | 52,492 |
| 2019-01-09 | $100.50 | $100.94 | $99.93 | $100.61 | $92.93 | 45,959 |
| 2019-01-08 | $100.31 | $100.34 | $99.30 | $100.07 | $92.43 | 57,107 |
| 2019-01-07 | $98.80 | $99.97 | $98.22 | $99.36 | $91.78 | 99,189 |
| 2019-01-04 | $96.99 | $98.82 | $96.99 | $98.70 | $91.17 | 54,861 |
| 2019-01-03 | $97.17 | $97.33 | $95.58 | $95.66 | $88.36 | 86,475 |
| 2019-01-02 | $96.29 | $98.21 | $96.07 | $97.98 | $90.50 | 185,533 |
| 2018-12-31 | $97.38 | $97.61 | $96.58 | $97.57 | $90.12 | 210,054 |
| 2018-12-28 | $97.49 | $98.07 | $96.43 | $96.74 | $89.36 | 288,469 |
| 2018-12-27 | $94.82 | $96.92 | $93.50 | $96.86 | $89.47 | 326,137 |
| 2018-12-26 | $92.51 | $96.13 | $91.41 | $96.13 | $88.79 | 253,245 |
| 2018-12-24 | $93.82 | $94.02 | $92.00 | $92.00 | $84.98 | 141,248 |
| 2018-12-21 | $96.01 | $97.56 | $94.27 | $94.41 | $87.21 | 209,695 |
| 2018-12-20 | $96.88 | $97.40 | $95.02 | $95.90 | $88.58 | 159,719 |
| 2018-12-19 | $98.76 | $100.24 | $96.89 | $97.39 | $89.96 | 121,750 |
| 2018-12-18 | $99.78 | $100.04 | $98.00 | $98.53 | $91.01 | 135,051 |
| 2018-12-17 | $100.68 | $101.05 | $98.63 | $99.17 | $91.60 | 181,749 |
| 2018-12-14 | $101.64 | $102.08 | $100.66 | $100.90 | $93.20 | 67,224 |
| 2018-12-13 | $102.85 | $103.01 | $102.07 | $102.48 | $94.66 | 49,406 |
| 2018-12-12 | $104.02 | $104.46 | $103.28 | $103.28 | $94.74 | 47,632 |
| 2018-12-11 | $104.35 | $104.62 | $102.50 | $102.96 | $94.45 | 42,338 |
| 2018-12-10 | $103.54 | $103.75 | $101.25 | $103.19 | $94.66 | 93,309 |
| 2018-12-07 | $105.54 | $106.14 | $103.36 | $103.68 | $95.11 | 112,235 |
| 2018-12-06 | $104.55 | $105.45 | $102.95 | $105.43 | $96.71 | 262,349 |
| 2018-12-04 | $109.09 | $109.19 | $106.05 | $106.18 | $97.40 | 51,897 |
| 2018-12-03 | $109.71 | $109.71 | $108.53 | $109.24 | $100.21 | 47,425 |
| 2018-11-30 | $107.65 | $108.48 | $107.65 | $108.41 | $99.45 | 118,412 |
| 2018-11-29 | $107.64 | $108.27 | $107.26 | $107.75 | $98.84 | 35,237 |
| 2018-11-28 | $106.51 | $107.91 | $106.03 | $107.91 | $98.99 | 30,028 |
| 2018-11-27 | $105.60 | $106.32 | $105.53 | $106.29 | $97.50 | 36,776 |
| 2018-11-26 | $105.43 | $106.03 | $105.43 | $105.95 | $97.19 | 41,571 |
| 2018-11-23 | $104.64 | $105.06 | $104.48 | $104.60 | $95.95 | 22,902 |
| 2018-11-21 | $105.53 | $106.14 | $105.41 | $105.51 | $96.79 | 54,482 |
| 2018-11-20 | $106.48 | $106.55 | $104.97 | $105.19 | $96.49 | 61,906 |
| 2018-11-19 | $107.80 | $108.11 | $106.86 | $107.41 | $98.53 | 31,863 |
| 2018-11-16 | $107.22 | $108.13 | $107.22 | $107.91 | $98.99 | 31,594 |
| 2018-11-15 | $106.13 | $107.48 | $105.51 | $107.33 | $98.46 | 30,997 |
| 2018-11-14 | $108.03 | $108.07 | $106.12 | $106.62 | $97.81 | 33,698 |
| 2018-11-13 | $107.67 | $108.29 | $107.00 | $107.39 | $98.51 | 31,485 |
| 2018-11-12 | $108.82 | $108.84 | $107.28 | $107.42 | $98.54 | 40,346 |
| 2018-11-09 | $109.22 | $109.23 | $108.47 | $108.93 | $99.93 | 19,661 |
| 2018-11-08 | $109.49 | $110.02 | $109.23 | $109.56 | $100.50 | 27,775 |
| 2018-11-07 | $109.05 | $109.82 | $108.44 | $109.78 | $100.70 | 37,420 |
| 2018-11-06 | $107.58 | $108.29 | $107.52 | $108.28 | $99.33 | 23,330 |
| 2018-11-05 | $106.69 | $107.85 | $106.69 | $107.57 | $98.68 | 151,112 |
| 2018-11-02 | $107.35 | $107.45 | $105.62 | $106.25 | $97.47 | 30,830 |
| 2018-11-01 | $106.18 | $106.71 | $106.07 | $106.61 | $97.80 | 100,327 |
| 2018-10-31 | $105.97 | $106.72 | $105.73 | $105.73 | $96.99 | 45,500 |
| 2018-10-30 | $103.75 | $105.41 | $103.75 | $105.31 | $96.60 | 31,166 |
| 2018-10-29 | $104.34 | $105.20 | $102.37 | $103.45 | $94.90 | 50,351 |
| 2018-10-26 | $103.71 | $104.22 | $102.60 | $103.27 | $94.73 | 55,400 |
| 2018-10-25 | $104.25 | $105.45 | $103.99 | $104.78 | $96.12 | 33,987 |
| 2018-10-24 | $106.21 | $106.24 | $103.70 | $103.78 | $95.20 | 33,140 |
| 2018-10-23 | $105.60 | $106.75 | $104.86 | $106.26 | $97.48 | 27,904 |
| 2018-10-22 | $108.15 | $108.15 | $106.87 | $106.90 | $98.06 | 15,517 |
| 2018-10-19 | $107.85 | $108.74 | $107.85 | $107.95 | $99.03 | 21,731 |
| 2018-10-18 | $108.47 | $108.85 | $107.50 | $107.93 | $99.01 | 26,994 |
| 2018-10-17 | $108.55 | $109.16 | $107.76 | $108.73 | $99.74 | 25,757 |
| 2018-10-16 | $107.60 | $108.77 | $107.39 | $108.77 | $99.78 | 23,334 |
| 2018-10-15 | $107.26 | $108.06 | $107.03 | $107.13 | $98.27 | 41,170 |
| 2018-10-12 | $108.04 | $108.04 | $106.27 | $107.25 | $98.38 | 37,537 |
| 2018-10-11 | $109.09 | $109.19 | $106.51 | $106.94 | $98.10 | 39,324 |
| 2018-10-10 | $112.15 | $112.15 | $109.49 | $109.49 | $100.44 | 37,500 |
| 2018-10-09 | $112.44 | $112.61 | $112.05 | $112.29 | $103.01 | 23,308 |
| 2018-10-08 | $111.71 | $112.62 | $111.71 | $112.61 | $103.30 | 8,976 |
| 2018-10-05 | $112.46 | $112.60 | $111.75 | $111.86 | $102.61 | 36,952 |
| 2018-10-04 | $112.29 | $112.47 | $111.75 | $112.35 | $103.06 | 28,943 |
| 2018-10-03 | $112.76 | $112.88 | $112.25 | $112.38 | $103.09 | 17,405 |
| 2018-10-02 | $112.13 | $112.52 | $111.97 | $112.31 | $103.03 | 17,469 |
| 2018-10-01 | $112.37 | $112.59 | $111.94 | $112.14 | $102.87 | 24,164 |
| 2018-09-28 | $111.56 | $112.08 | $111.54 | $111.71 | $102.48 | 16,736 |
| 2018-09-27 | $111.85 | $112.40 | $111.72 | $111.81 | $102.57 | 12,380 |
| 2018-09-26 | $112.76 | $112.76 | $111.83 | $111.83 | $102.59 | 41,231 |
| 2018-09-25 | $113.79 | $113.79 | $113.02 | $113.02 | $103.05 | 11,073 |
| 2018-09-24 | $114.31 | $114.42 | $113.39 | $113.54 | $103.53 | 29,350 |
| 2018-09-21 | $114.71 | $114.71 | $114.28 | $114.33 | $104.25 | 16,506 |
| 2018-09-20 | $113.88 | $114.35 | $113.82 | $114.15 | $104.08 | 33,597 |
| 2018-09-19 | $112.97 | $113.68 | $112.97 | $113.45 | $103.44 | 15,132 |
| 2018-09-18 | $112.68 | $113.25 | $112.54 | $113.00 | $103.03 | 13,158 |
| 2018-09-17 | $112.69 | $112.83 | $112.46 | $112.62 | $102.69 | 31,944 |
| 2018-09-14 | $112.59 | $112.67 | $112.39 | $112.62 | $102.69 | 12,757 |
| 2018-09-13 | $112.52 | $112.55 | $112.18 | $112.38 | $102.47 | 37,274 |
| 2018-09-12 | $112.05 | $112.42 | $112.05 | $112.18 | $102.29 | 17,604 |
| 2018-09-11 | $111.78 | $112.30 | $111.78 | $111.97 | $102.09 | 22,679 |
| 2018-09-10 | $112.13 | $112.50 | $111.94 | $111.94 | $102.07 | 18,797 |
| 2018-09-07 | $111.55 | $111.92 | $111.43 | $111.76 | $101.90 | 10,065 |
| 2018-09-06 | $112.13 | $112.36 | $111.66 | $111.97 | $102.09 | 15,237 |
| 2018-09-05 | $111.50 | $112.25 | $111.50 | $112.21 | $102.31 | 37,631 |
| 2018-09-04 | $111.88 | $111.88 | $111.51 | $111.66 | $101.81 | 36,027 |
| 2018-08-31 | $111.74 | $112.05 | $111.55 | $111.65 | $101.80 | 11,826 |
| 2018-08-30 | $112.46 | $112.52 | $111.89 | $111.98 | $102.10 | 12,296 |
| 2018-08-29 | $112.25 | $112.86 | $112.25 | $112.78 | $102.83 | 19,617 |
| 2018-08-28 | $112.69 | $112.72 | $112.35 | $112.43 | $102.51 | 8,483 |
| 2018-08-27 | $112.08 | $112.66 | $112.08 | $112.47 | $102.55 | 16,469 |
| 2018-08-24 | $111.53 | $111.89 | $111.53 | $111.78 | $101.92 | 12,468 |
| 2018-08-23 | $111.64 | $111.64 | $111.23 | $111.30 | $101.48 | 29,137 |
| 2018-08-22 | $111.79 | $111.88 | $111.66 | $111.69 | $101.84 | 14,854 |
| 2018-08-21 | $111.77 | $112.30 | $111.77 | $112.00 | $102.12 | 14,562 |
| 2018-08-20 | $111.43 | $111.73 | $111.40 | $111.71 | $101.86 | 14,085 |
| 2018-08-17 | $110.51 | $111.41 | $110.51 | $111.30 | $101.48 | 9,453 |
| 2018-08-16 | $110.07 | $110.86 | $110.07 | $110.64 | $100.88 | 13,795 |
| 2018-08-15 | $109.66 | $109.66 | $108.94 | $109.38 | $99.73 | 17,036 |
| 2018-08-14 | $109.73 | $110.32 | $109.73 | $110.14 | $100.43 | 26,933 |
| 2018-08-13 | $110.19 | $110.19 | $109.34 | $109.44 | $99.79 | 7,845 |
| 2018-08-10 | $110.26 | $110.32 | $109.96 | $110.06 | $100.35 | 11,604 |
| 2018-08-09 | $111.20 | $111.20 | $110.71 | $110.74 | $100.97 | 29,121 |
| 2018-08-08 | $111.13 | $111.18 | $111.00 | $111.15 | $101.35 | 11,029 |
| 2018-08-07 | $110.68 | $111.46 | $110.65 | $111.29 | $101.47 | 8,065 |
| 2018-08-06 | $110.68 | $111.15 | $110.65 | $110.92 | $101.14 | 19,669 |
| 2018-08-03 | $109.87 | $110.65 | $109.87 | $110.59 | $100.84 | 7,895 |
| 2018-08-02 | $109.25 | $109.98 | $109.25 | $109.92 | $100.23 | 19,651 |
| 2018-08-01 | $110.30 | $110.39 | $109.75 | $109.82 | $100.13 | 19,976 |
| 2018-07-31 | $110.53 | $110.68 | $110.34 | $110.48 | $100.74 | 13,743 |
| 2018-07-30 | $110.00 | $110.48 | $110.00 | $110.19 | $100.47 | 25,328 |
| 2018-07-27 | $109.96 | $110.20 | $109.63 | $109.87 | $100.18 | 11,032 |
| 2018-07-26 | $109.88 | $110.33 | $109.88 | $110.08 | $100.37 | 15,897 |
| 2018-07-25 | $108.95 | $109.65 | $108.79 | $109.59 | $99.92 | 13,741 |
| 2018-07-24 | $108.88 | $109.28 | $108.78 | $109.04 | $99.42 | 21,294 |
| 2018-07-23 | $108.27 | $108.68 | $108.24 | $108.55 | $98.98 | 23,225 |
| 2018-07-20 | $108.45 | $108.50 | $108.22 | $108.32 | $98.77 | 15,935 |
| 2018-07-19 | $108.70 | $108.90 | $108.58 | $108.66 | $99.08 | 14,015 |
| 2018-07-18 | $108.67 | $109.04 | $108.55 | $108.94 | $99.33 | 17,546 |
| 2018-07-17 | $108.39 | $108.79 | $108.30 | $108.59 | $99.01 | 17,925 |
| 2018-07-16 | $108.29 | $108.42 | $108.11 | $108.41 | $98.85 | 8,551 |
| 2018-07-13 | $108.09 | $108.58 | $108.04 | $108.29 | $98.74 | 15,064 |
| 2018-07-12 | $108.44 | $108.44 | $107.99 | $108.21 | $98.67 | 11,460 |
| 2018-07-11 | $108.23 | $108.33 | $107.69 | $107.85 | $98.34 | 25,581 |
| 2018-07-10 | $108.65 | $108.86 | $108.62 | $108.83 | $99.23 | 34,079 |
| 2018-07-09 | $107.73 | $108.42 | $107.73 | $108.41 | $98.85 | 13,361 |
| 2018-07-06 | $106.50 | $107.59 | $106.50 | $107.34 | $97.87 | 12,612 |
| 2018-07-05 | $106.61 | $106.71 | $106.09 | $106.71 | $97.30 | 20,874 |
| 2018-07-03 | $106.47 | $106.71 | $106.03 | $106.08 | $96.72 | 26,205 |
| 2018-07-02 | $105.58 | $106.16 | $105.40 | $106.16 | $96.80 | 18,749 |
| 2018-06-29 | $106.54 | $107.19 | $106.20 | $106.20 | $96.83 | 20,641 |
| 2018-06-28 | $105.69 | $106.36 | $105.53 | $106.15 | $96.79 | 9,278 |
| 2018-06-27 | $107.00 | $107.72 | $106.32 | $106.35 | $96.41 | 16,325 |
| 2018-06-26 | $106.95 | $107.13 | $106.55 | $106.81 | $96.82 | 7,816 |
| 2018-06-25 | $107.33 | $107.41 | $106.11 | $106.89 | $96.90 | 20,903 |
| 2018-06-22 | $107.84 | $108.12 | $107.59 | $107.59 | $97.53 | 20,770 |
| 2018-06-21 | $107.55 | $107.55 | $106.94 | $106.94 | $96.94 | 11,304 |
| 2018-06-20 | $108.00 | $108.00 | $107.55 | $107.65 | $97.59 | 14,647 |
| 2018-06-19 | $107.10 | $107.73 | $106.92 | $107.65 | $97.59 | 88,619 |
| 2018-06-18 | $107.75 | $108.01 | $107.58 | $107.96 | $97.87 | 18,995 |
| 2018-06-15 | $108.03 | $108.41 | $107.73 | $108.31 | $98.18 | 23,597 |
| 2018-06-14 | $108.82 | $108.82 | $108.28 | $108.36 | $98.23 | 21,547 |
| 2018-06-13 | $109.00 | $109.00 | $108.57 | $108.57 | $98.42 | 11,140 |
| 2018-06-12 | $109.23 | $109.50 | $108.76 | $109.00 | $98.81 | 11,495 |
| 2018-06-11 | $108.91 | $109.32 | $108.91 | $109.06 | $98.86 | 15,280 |
| 2018-06-08 | $108.37 | $108.83 | $108.37 | $108.83 | $98.65 | 20,096 |
| 2018-06-07 | $108.19 | $108.76 | $108.19 | $108.50 | $98.36 | 16,229 |
| 2018-06-06 | $107.27 | $107.97 | $107.10 | $107.97 | $97.88 | 44,810 |
| 2018-06-05 | $107.05 | $107.12 | $106.76 | $106.97 | $96.97 | 17,535 |
| 2018-06-04 | $107.21 | $107.53 | $107.01 | $107.06 | $97.05 | 23,793 |
| 2018-06-01 | $106.75 | $107.12 | $106.75 | $106.87 | $96.88 | 19,513 |
| 2018-05-31 | $106.98 | $106.98 | $105.93 | $106.23 | $96.30 | 36,164 |
| 2018-05-30 | $106.11 | $107.21 | $106.11 | $107.07 | $97.06 | 8,940 |
| 2018-05-29 | $106.36 | $106.36 | $104.87 | $105.42 | $95.56 | 60,285 |
| 2018-05-25 | $107.04 | $107.14 | $106.71 | $106.98 | $96.98 | 25,707 |
| 2018-05-24 | $107.69 | $107.78 | $106.86 | $107.53 | $97.48 | 40,967 |
| 2018-05-23 | $107.63 | $107.90 | $107.30 | $107.90 | $97.81 | 6,712 |
| 2018-05-22 | $108.33 | $108.76 | $108.01 | $108.08 | $97.97 | 18,749 |
| 2018-05-21 | $108.09 | $108.36 | $108.07 | $108.17 | $98.06 | 9,623 |
| 2018-05-18 | $107.91 | $107.91 | $107.40 | $107.48 | $97.43 | 10,960 |
| 2018-05-17 | $107.81 | $108.37 | $107.73 | $107.89 | $97.80 | 25,675 |
| 2018-05-16 | $107.42 | $107.97 | $107.42 | $107.92 | $97.83 | 24,825 |
| 2018-05-15 | $107.42 | $107.48 | $107.06 | $107.23 | $97.20 | 12,250 |
| 2018-05-14 | $107.88 | $108.13 | $107.63 | $107.79 | $97.71 | 12,238 |
| 2018-05-11 | $107.54 | $107.82 | $107.42 | $107.55 | $97.49 | 11,610 |
| 2018-05-10 | $106.62 | $107.50 | $106.62 | $107.30 | $97.27 | 10,499 |
| 2018-05-09 | $105.81 | $106.46 | $105.66 | $106.28 | $96.34 | 22,125 |
| 2018-05-08 | $105.39 | $105.42 | $104.98 | $105.42 | $95.56 | 9,648 |
| 2018-05-07 | $105.66 | $105.90 | $105.23 | $105.38 | $95.53 | 13,513 |
| 2018-05-04 | $103.74 | $105.59 | $103.74 | $105.27 | $95.43 | 24,664 |
| 2018-05-03 | $104.39 | $104.39 | $103.06 | $104.10 | $94.37 | 18,019 |
| 2018-05-02 | $105.47 | $105.58 | $104.60 | $104.64 | $94.86 | 9,051 |
| 2018-05-01 | $105.65 | $105.65 | $104.61 | $105.65 | $95.77 | 22,038 |
| 2018-04-30 | $107.21 | $107.21 | $106.03 | $106.05 | $96.13 | 13,043 |
| 2018-04-27 | $106.89 | $107.07 | $106.73 | $106.97 | $96.97 | 6,259 |
| 2018-04-26 | $106.45 | $107.03 | $106.14 | $106.66 | $96.69 | 9,124 |
| 2018-04-25 | $106.16 | $106.36 | $105.20 | $106.16 | $96.23 | 19,167 |
| 2018-04-24 | $107.25 | $107.29 | $105.50 | $105.98 | $96.07 | 8,575 |
| 2018-04-23 | $106.83 | $106.98 | $106.40 | $106.82 | $96.83 | 13,888 |
| 2018-04-20 | $107.39 | $107.39 | $106.29 | $106.59 | $96.62 | 12,096 |
| 2018-04-19 | $107.36 | $107.48 | $106.87 | $107.21 | $97.19 | 18,491 |
| 2018-04-18 | $107.71 | $108.10 | $107.51 | $107.51 | $97.46 | 20,727 |
| 2018-04-17 | $108.00 | $108.00 | $107.27 | $107.57 | $97.51 | 21,869 |
| 2018-04-16 | $106.77 | $107.41 | $106.50 | $107.06 | $97.05 | 17,204 |
| 2018-04-13 | $106.97 | $107.10 | $105.89 | $106.22 | $96.29 | 19,364 |
| 2018-04-12 | $106.24 | $106.82 | $106.24 | $106.42 | $96.47 | 21,297 |
| 2018-04-11 | $105.55 | $106.14 | $105.42 | $105.64 | $95.76 | 18,510 |
| 2018-04-10 | $105.94 | $106.59 | $105.69 | $106.14 | $96.22 | 11,215 |
| 2018-04-09 | $104.94 | $105.95 | $104.54 | $104.55 | $94.78 | 13,987 |
| 2018-04-06 | $105.76 | $106.12 | $103.70 | $104.33 | $94.58 | 13,446 |
| 2018-04-05 | $105.97 | $106.71 | $105.82 | $106.48 | $96.52 | 12,366 |
| 2018-04-04 | $103.00 | $105.75 | $103.00 | $105.55 | $95.68 | 32,471 |
| 2018-04-03 | $103.68 | $104.59 | $102.95 | $104.48 | $94.71 | 49,761 |
| 2018-04-02 | $104.94 | $105.22 | $102.00 | $103.10 | $93.46 | 36,004 |
| 2018-03-29 | $104.79 | $105.84 | $104.46 | $105.46 | $95.60 | 54,314 |
| 2018-03-28 | $104.30 | $104.69 | $103.77 | $104.15 | $94.41 | 20,503 |
| 2018-03-27 | $105.57 | $105.67 | $103.52 | $104.07 | $94.34 | 24,429 |
| 2018-03-26 | $104.19 | $105.16 | $103.39 | $105.15 | $95.32 | 23,318 |
| 2018-03-23 | $105.58 | $105.65 | $103.10 | $103.30 | $93.13 | 66,682 |
| 2018-03-22 | $107.13 | $107.40 | $105.29 | $105.40 | $95.03 | 30,160 |
| 2018-03-21 | $107.74 | $108.66 | $107.74 | $108.06 | $97.42 | 19,612 |
| 2018-03-20 | $108.09 | $108.19 | $107.65 | $107.82 | $97.21 | 17,194 |
| 2018-03-19 | $108.88 | $108.88 | $107.32 | $107.87 | $97.25 | 12,340 |
| 2018-03-16 | $108.88 | $109.49 | $108.88 | $109.09 | $98.35 | 8,329 |
| 2018-03-15 | $109.28 | $109.36 | $108.69 | $108.89 | $98.17 | 37,689 |
| 2018-03-14 | $110.23 | $110.23 | $108.78 | $108.90 | $98.18 | 10,895 |
| 2018-03-13 | $110.74 | $110.90 | $109.65 | $109.83 | $99.02 | 14,230 |
| 2018-03-12 | $110.66 | $110.93 | $110.22 | $110.58 | $99.70 | 12,734 |
| 2018-03-09 | $109.47 | $110.49 | $109.44 | $110.49 | $99.62 | 17,294 |
| 2018-03-08 | $108.82 | $108.88 | $108.15 | $108.83 | $98.12 | 19,029 |
| 2018-03-07 | $107.85 | $108.66 | $107.62 | $108.47 | $97.79 | 14,085 |
| 2018-03-06 | $109.00 | $109.00 | $108.28 | $108.82 | $98.11 | 10,376 |
| 2018-03-05 | $106.82 | $108.87 | $106.82 | $108.68 | $97.98 | 24,820 |
| 2018-03-02 | $106.32 | $107.51 | $105.98 | $107.34 | $96.78 | 42,593 |
| 2018-03-01 | $108.24 | $109.00 | $106.52 | $106.95 | $96.42 | 28,112 |
| 2018-02-28 | $110.11 | $110.11 | $108.28 | $108.28 | $97.62 | 18,310 |
| 2018-02-27 | $111.13 | $111.42 | $109.59 | $109.59 | $98.80 | 20,229 |
| 2018-02-26 | $110.32 | $111.14 | $110.07 | $111.01 | $100.08 | 26,265 |
| 2018-02-23 | $108.74 | $109.77 | $108.74 | $109.77 | $98.97 | 9,316 |
| 2018-02-22 | $109.09 | $109.38 | $107.96 | $108.18 | $97.53 | 21,348 |
| 2018-02-21 | $108.97 | $109.87 | $108.25 | $108.25 | $97.60 | 14,613 |
| 2018-02-20 | $109.43 | $109.69 | $108.54 | $108.92 | $98.20 | 19,153 |
| 2018-02-16 | $109.56 | $110.80 | $109.56 | $110.03 | $99.20 | 15,872 |
| 2018-02-15 | $109.51 | $109.69 | $108.70 | $109.66 | $98.87 | 33,398 |
| 2018-02-14 | $107.04 | $108.90 | $106.94 | $108.89 | $98.17 | 19,570 |
| 2018-02-13 | $106.83 | $107.67 | $106.71 | $107.56 | $96.97 | 16,048 |
| 2018-02-12 | $106.94 | $107.90 | $106.20 | $107.25 | $96.69 | 25,323 |
| 2018-02-09 | $105.96 | $106.64 | $102.98 | $106.48 | $96.00 | 53,388 |
| 2018-02-08 | $108.64 | $108.64 | $104.66 | $104.72 | $94.41 | 62,341 |
| 2018-02-07 | $108.57 | $110.08 | $108.41 | $108.41 | $97.74 | 262,184 |
| 2018-02-06 | $104.83 | $108.88 | $104.83 | $108.62 | $97.93 | 69,692 |
| 2018-02-05 | $110.96 | $111.69 | $106.81 | $107.39 | $96.82 | 66,185 |
| 2018-02-02 | $113.88 | $113.88 | $111.95 | $112.07 | $101.04 | 94,434 |
| 2018-02-01 | $114.10 | $114.85 | $113.79 | $114.62 | $103.34 | 21,405 |
| 2018-01-31 | $114.93 | $115.00 | $113.95 | $114.45 | $103.19 | 36,151 |
| 2018-01-30 | $115.09 | $115.45 | $114.55 | $114.55 | $103.28 | 176,849 |
| 2018-01-29 | $116.47 | $116.57 | $115.95 | $115.95 | $104.54 | 19,396 |
| 2018-01-26 | $115.88 | $116.72 | $115.83 | $116.66 | $105.18 | 22,586 |
| 2018-01-25 | $116.05 | $116.05 | $115.35 | $115.69 | $104.30 | 72,972 |
| 2018-01-24 | $115.99 | $116.11 | $115.28 | $115.68 | $104.29 | 56,506 |
| 2018-01-23 | $115.36 | $115.64 | $115.07 | $115.49 | $104.12 | 37,804 |
| 2018-01-22 | $114.43 | $115.43 | $114.43 | $115.43 | $104.07 | 27,540 |
| 2018-01-19 | $114.19 | $114.42 | $114.02 | $114.39 | $103.13 | 26,541 |
| 2018-01-18 | $114.32 | $114.42 | $113.95 | $113.95 | $102.74 | 22,426 |
| 2018-01-17 | $113.83 | $114.59 | $113.51 | $114.36 | $103.10 | 35,750 |
| 2018-01-16 | $114.45 | $114.58 | $113.14 | $113.64 | $102.46 | 39,611 |
| 2018-01-12 | $113.55 | $114.02 | $113.55 | $113.95 | $102.74 | 25,191 |
| 2018-01-11 | $112.73 | $113.32 | $112.72 | $113.32 | $102.17 | 30,689 |
| 2018-01-10 | $112.22 | $112.58 | $112.07 | $112.33 | $101.27 | 46,714 |
| 2018-01-09 | $112.40 | $112.75 | $112.30 | $112.35 | $101.29 | 46,705 |
| 2018-01-08 | $111.96 | $112.30 | $111.76 | $112.18 | $101.14 | 45,867 |
| 2018-01-05 | $112.05 | $112.21 | $111.56 | $112.05 | $101.02 | 32,835 |
| 2018-01-04 | $111.39 | $111.85 | $111.26 | $111.66 | $100.67 | 46,898 |
| 2018-01-03 | $110.75 | $111.11 | $110.74 | $111.05 | $100.12 | 35,695 |
| 2018-01-02 | $110.29 | $110.57 | $110.15 | $110.56 | $99.68 | 104,863 |
| 2017-12-29 | $110.61 | $110.61 | $109.97 | $109.97 | $99.15 | 27,661 |
| 2017-12-28 | $110.29 | $110.47 | $110.14 | $110.47 | $99.60 | 13,170 |
| 2017-12-27 | $110.13 | $110.28 | $110.00 | $110.08 | $99.25 | 19,493 |
| 2017-12-26 | $110.14 | $110.45 | $110.06 | $110.14 | $99.30 | 21,691 |
| 2017-12-22 | $110.32 | $110.32 | $109.99 | $110.11 | $99.27 | 21,954 |
| 2017-12-21 | $109.83 | $110.40 | $109.70 | $110.20 | $99.35 | 27,196 |
| 2017-12-20 | $110.02 | $110.02 | $109.57 | $109.64 | $98.85 | 21,448 |
| 2017-12-19 | $110.22 | $110.22 | $109.53 | $109.53 | $98.75 | 27,625 |
| 2017-12-18 | $110.58 | $110.87 | $110.51 | $110.51 | $99.05 | 34,575 |
| 2017-12-15 | $109.65 | $110.23 | $109.61 | $109.95 | $98.55 | 33,991 |
| 2017-12-14 | $109.82 | $109.87 | $109.04 | $109.10 | $97.79 | 16,869 |
| 2017-12-13 | $109.93 | $110.17 | $109.58 | $109.58 | $98.22 | 23,750 |
| 2017-12-12 | $109.98 | $110.19 | $109.61 | $109.82 | $98.44 | 15,598 |
| 2017-12-11 | $109.20 | $109.58 | $109.19 | $109.51 | $98.16 | 15,374 |
| 2017-12-08 | $109.01 | $109.21 | $108.74 | $109.19 | $97.87 | 29,634 |
| 2017-12-07 | $108.23 | $108.79 | $108.23 | $108.66 | $97.40 | 17,158 |
| 2017-12-06 | $108.56 | $108.79 | $108.35 | $108.35 | $97.12 | 20,312 |
| 2017-12-05 | $109.19 | $109.49 | $108.61 | $108.70 | $97.43 | 32,524 |
| 2017-12-04 | $109.63 | $110.05 | $109.33 | $109.33 | $98.00 | 37,655 |
| 2017-12-01 | $108.76 | $109.00 | $107.18 | $108.73 | $97.46 | 31,522 |
| 2017-11-30 | $108.33 | $109.27 | $108.28 | $108.82 | $97.54 | 18,681 |
| 2017-11-29 | $107.29 | $108.14 | $107.29 | $107.92 | $96.73 | 18,926 |
| 2017-11-28 | $105.52 | $107.06 | $105.52 | $107.03 | $95.94 | 24,448 |
| 2017-11-27 | $105.60 | $105.74 | $105.46 | $105.52 | $94.58 | 15,604 |
| 2017-11-24 | $105.88 | $105.88 | $105.58 | $105.58 | $94.64 | 8,219 |
| 2017-11-22 | $105.72 | $105.80 | $105.51 | $105.63 | $94.68 | 15,290 |
| 2017-11-21 | $105.55 | $105.78 | $105.55 | $105.69 | $94.73 | 14,034 |
| 2017-11-20 | $105.12 | $105.36 | $105.02 | $105.27 | $94.36 | 20,950 |
| 2017-11-17 | $105.03 | $105.24 | $104.98 | $105.12 | $94.22 | 25,089 |
| 2017-11-16 | $104.61 | $105.37 | $104.61 | $105.15 | $94.25 | 17,830 |
| 2017-11-15 | $104.26 | $104.63 | $103.98 | $104.45 | $93.62 | 16,836 |
| 2017-11-14 | $104.79 | $104.83 | $104.41 | $104.73 | $93.87 | 21,846 |
| 2017-11-13 | $104.65 | $105.16 | $104.65 | $105.08 | $94.19 | 13,744 |
| 2017-11-10 | $104.98 | $105.04 | $104.71 | $104.99 | $94.11 | 17,831 |
| 2017-11-09 | $104.75 | $105.08 | $104.47 | $105.07 | $94.18 | 23,884 |
| 2017-11-08 | $105.18 | $105.28 | $104.92 | $105.27 | $94.35 | 19,593 |
| 2017-11-07 | $105.52 | $105.72 | $105.07 | $105.21 | $94.30 | 13,332 |
| 2017-11-06 | $105.45 | $105.57 | $105.36 | $105.46 | $94.53 | 8,260 |
| 2017-11-03 | $105.45 | $105.57 | $105.32 | $105.42 | $94.49 | 15,373 |
| 2017-11-02 | $105.43 | $105.58 | $104.93 | $105.58 | $94.64 | 15,529 |
| 2017-11-01 | $105.61 | $105.83 | $105.38 | $105.53 | $94.59 | 11,732 |
| 2017-10-31 | $105.18 | $105.33 | $105.18 | $105.19 | $94.29 | 14,817 |
| 2017-10-30 | $105.29 | $105.36 | $104.98 | $105.10 | $94.21 | 12,249 |
| 2017-10-27 | $105.61 | $105.66 | $105.15 | $105.62 | $94.67 | 20,657 |
| 2017-10-26 | $105.78 | $106.04 | $105.72 | $105.72 | $94.76 | 11,268 |
| 2017-10-25 | $106.09 | $106.09 | $105.03 | $105.48 | $94.55 | 15,550 |
| 2017-10-24 | $106.10 | $106.17 | $105.99 | $106.07 | $95.07 | 14,750 |
| 2017-10-23 | $106.06 | $106.24 | $105.82 | $105.85 | $94.88 | 29,119 |
| 2017-10-20 | $105.69 | $105.98 | $105.69 | $105.90 | $94.92 | 10,236 |
| 2017-10-19 | $104.75 | $105.25 | $104.74 | $105.25 | $94.34 | 8,095 |
| 2017-10-18 | $105.19 | $105.20 | $105.05 | $105.10 | $94.21 | 11,451 |
| 2017-10-17 | $105.07 | $105.07 | $104.74 | $104.94 | $94.06 | 17,035 |
| 2017-10-16 | $104.90 | $105.18 | $104.89 | $105.03 | $94.14 | 13,942 |
| 2017-10-13 | $104.84 | $105.02 | $104.72 | $104.78 | $93.92 | 19,996 |
| 2017-10-12 | $105.05 | $105.05 | $104.77 | $104.77 | $93.91 | 9,439 |
| 2017-10-11 | $105.25 | $105.25 | $105.08 | $105.20 | $94.30 | 13,030 |
| 2017-10-10 | $105.06 | $105.28 | $105.06 | $105.28 | $94.36 | 30,623 |
| 2017-10-09 | $105.35 | $105.35 | $104.70 | $104.80 | $93.94 | 14,722 |
| 2017-10-06 | $105.22 | $105.30 | $104.94 | $105.16 | $94.26 | 16,295 |
| 2017-10-05 | $105.12 | $105.57 | $104.89 | $105.44 | $94.51 | 20,960 |
| 2017-10-04 | $104.83 | $105.11 | $104.79 | $104.92 | $94.04 | 18,502 |
| 2017-10-03 | $104.93 | $104.93 | $104.57 | $104.84 | $93.97 | 35,521 |
| 2017-10-02 | $104.12 | $104.64 | $103.95 | $104.64 | $93.79 | 24,256 |
| 2017-09-29 | $103.78 | $104.00 | $103.65 | $103.97 | $93.19 | 19,354 |
| 2017-09-28 | $103.71 | $103.81 | $103.46 | $103.76 | $93.00 | 10,492 |
| 2017-09-27 | $104.07 | $104.07 | $103.33 | $103.65 | $92.91 | 13,603 |
| 2017-09-26 | $104.10 | $104.20 | $104.03 | $104.10 | $92.72 | 12,223 |
| 2017-09-25 | $103.84 | $104.23 | $103.70 | $104.11 | $92.73 | 12,531 |
| 2017-09-22 | $103.66 | $103.84 | $103.65 | $103.79 | $92.44 | 16,599 |
| 2017-09-21 | $103.80 | $103.87 | $103.62 | $103.70 | $92.37 | 11,805 |
| 2017-09-20 | $103.75 | $103.91 | $103.54 | $103.83 | $92.48 | 17,720 |
| 2017-09-19 | $103.52 | $103.75 | $103.46 | $103.69 | $92.36 | 23,221 |
| 2017-09-18 | $103.29 | $103.50 | $103.29 | $103.43 | $92.12 | 10,587 |
| 2017-09-15 | $102.88 | $103.09 | $102.78 | $103.00 | $91.74 | 13,373 |
| 2017-09-14 | $102.82 | $102.89 | $102.76 | $102.86 | $91.62 | 23,045 |
| 2017-09-13 | $102.54 | $102.85 | $102.54 | $102.84 | $91.60 | 11,918 |
| 2017-09-12 | $102.32 | $102.70 | $102.32 | $102.59 | $91.38 | 12,903 |
| 2017-09-11 | $101.51 | $102.10 | $101.51 | $102.08 | $90.92 | 19,487 |
| 2017-09-08 | $100.62 | $100.98 | $100.58 | $100.82 | $89.80 | 25,592 |
| 2017-09-07 | $101.25 | $101.25 | $100.58 | $100.78 | $89.76 | 21,715 |
| 2017-09-06 | $101.10 | $101.30 | $101.02 | $101.22 | $90.16 | 12,018 |
| 2017-09-05 | $101.46 | $101.46 | $100.54 | $100.76 | $89.75 | 20,810 |
| 2017-09-01 | $101.45 | $101.98 | $101.45 | $101.75 | $90.63 | 161,649 |
| 2017-08-31 | $101.15 | $101.50 | $101.15 | $101.37 | $90.29 | 15,635 |
| 2017-08-30 | $100.72 | $101.08 | $100.65 | $100.89 | $89.86 | 27,446 |
| 2017-08-29 | $100.23 | $100.77 | $100.00 | $100.71 | $89.70 | 35,939 |
| 2017-08-28 | $101.14 | $101.17 | $100.51 | $100.77 | $89.75 | 17,168 |
| 2017-08-25 | $100.96 | $101.27 | $100.96 | $101.00 | $89.96 | 104,276 |
| 2017-08-24 | $100.99 | $100.99 | $100.59 | $100.61 | $89.61 | 11,915 |
| 2017-08-23 | $100.64 | $101.18 | $100.64 | $100.89 | $89.86 | 14,550 |
| 2017-08-22 | $100.43 | $101.20 | $100.43 | $101.07 | $90.02 | 23,774 |
| 2017-08-21 | $100.19 | $100.37 | $99.89 | $100.31 | $89.34 | 13,097 |
| 2017-08-18 | $100.17 | $100.75 | $100.00 | $100.38 | $89.41 | 15,667 |
| 2017-08-17 | $101.65 | $101.65 | $100.39 | $100.39 | $89.42 | 66,372 |
| 2017-08-16 | $102.00 | $102.28 | $101.84 | $102.00 | $90.85 | 9,963 |
| 2017-08-15 | $102.11 | $102.11 | $101.77 | $101.81 | $90.68 | 14,016 |
| 2017-08-14 | $101.60 | $102.17 | $101.60 | $101.92 | $90.78 | 10,111 |
| 2017-08-11 | $101.12 | $101.44 | $100.96 | $100.99 | $89.95 | 14,554 |
| 2017-08-10 | $102.12 | $102.12 | $101.13 | $101.13 | $90.08 | 33,768 |
| 2017-08-09 | $102.18 | $102.43 | $102.10 | $102.42 | $91.22 | 17,993 |
| 2017-08-08 | $102.65 | $103.20 | $102.52 | $102.53 | $91.32 | 11,729 |
| 2017-08-07 | $102.78 | $102.83 | $102.64 | $102.77 | $91.54 | 15,171 |
| 2017-08-04 | $102.92 | $102.92 | $102.72 | $102.80 | $91.57 | 9,720 |
| 2017-08-03 | $102.72 | $102.72 | $102.46 | $102.57 | $91.36 | 15,065 |
| 2017-08-02 | $102.75 | $102.81 | $102.50 | $102.81 | $91.57 | 13,044 |
| 2017-08-01 | $102.82 | $102.89 | $102.61 | $102.84 | $91.60 | 14,143 |
| 2017-07-31 | $102.52 | $102.75 | $102.45 | $102.58 | $91.37 | 14,394 |
| 2017-07-28 | $102.21 | $102.48 | $101.98 | $102.41 | $91.22 | 15,599 |
| 2017-07-27 | $102.38 | $102.46 | $102.01 | $102.46 | $91.26 | 31,652 |
| 2017-07-26 | $102.71 | $102.71 | $102.22 | $102.22 | $91.05 | 24,059 |
| 2017-07-25 | $102.41 | $102.69 | $102.32 | $102.46 | $91.26 | 25,651 |
| 2017-07-24 | $102.01 | $102.01 | $101.82 | $101.91 | $90.77 | 15,632 |
| 2017-07-21 | $101.82 | $102.05 | $101.77 | $102.01 | $90.86 | 25,498 |
| 2017-07-20 | $102.18 | $102.37 | $102.13 | $102.23 | $91.06 | 10,508 |
| 2017-07-19 | $101.81 | $102.14 | $101.77 | $102.14 | $90.98 | 22,845 |
| 2017-07-18 | $101.70 | $101.70 | $101.46 | $101.66 | $90.55 | 66,122 |
| 2017-07-17 | $101.90 | $102.03 | $101.79 | $101.85 | $90.71 | 11,940 |
| 2017-07-14 | $101.36 | $102.07 | $101.36 | $101.91 | $90.77 | 12,648 |
| 2017-07-13 | $101.52 | $101.65 | $101.37 | $101.62 | $90.51 | 18,411 |
| 2017-07-12 | $101.21 | $101.60 | $101.21 | $101.44 | $90.35 | 13,315 |
| 2017-07-11 | $101.04 | $101.09 | $100.50 | $100.93 | $89.90 | 14,247 |
| 2017-07-10 | $101.16 | $101.31 | $101.04 | $101.04 | $90.00 | 14,554 |
| 2017-07-07 | $101.02 | $101.28 | $100.88 | $101.16 | $90.10 | 12,509 |
| 2017-07-06 | $101.86 | $101.86 | $100.81 | $100.90 | $89.87 | 24,591 |
| 2017-07-05 | $102.28 | $102.28 | $101.50 | $101.77 | $90.65 | 20,204 |
| 2017-07-03 | $101.60 | $102.36 | $101.60 | $102.02 | $90.87 | 21,243 |
| 2017-06-30 | $101.42 | $101.51 | $101.12 | $101.17 | $90.11 | 21,959 |
| 2017-06-29 | $101.78 | $101.85 | $100.55 | $101.03 | $89.99 | 24,539 |
| 2017-06-28 | $101.24 | $101.63 | $101.24 | $101.41 | $90.32 | 16,693 |
| 2017-06-27 | $101.53 | $101.81 | $101.14 | $101.14 | $89.58 | 19,241 |
| 2017-06-26 | $101.51 | $101.80 | $101.48 | $101.54 | $89.93 | 12,593 |
| 2017-06-23 | $101.31 | $101.44 | $101.05 | $101.23 | $89.66 | 22,380 |
| 2017-06-22 | $101.38 | $101.53 | $101.21 | $101.22 | $89.65 | 20,877 |
| 2017-06-21 | $101.71 | $101.84 | $101.22 | $101.37 | $89.78 | 22,015 |
| 2017-06-20 | $102.35 | $102.35 | $101.83 | $101.83 | $90.19 | 16,886 |
| 2017-06-19 | $102.18 | $102.55 | $102.17 | $102.51 | $90.79 | 26,807 |
| 2017-06-16 | $102.32 | $102.32 | $101.54 | $101.83 | $90.19 | 13,929 |
| 2017-06-15 | $101.69 | $102.01 | $101.69 | $102.00 | $90.34 | 78,339 |
| 2017-06-14 | $102.28 | $102.28 | $101.76 | $102.23 | $90.54 | 13,600 |
| 2017-06-13 | $102.19 | $102.31 | $102.04 | $102.20 | $90.52 | 30,592 |
| 2017-06-12 | $101.80 | $102.19 | $101.71 | $101.98 | $90.32 | 16,676 |
| 2017-06-09 | $100.99 | $101.79 | $100.99 | $101.68 | $90.05 | 13,277 |
| 2017-06-08 | $100.60 | $101.10 | $100.56 | $100.77 | $89.25 | 73,802 |
| 2017-06-07 | $100.49 | $100.65 | $100.27 | $100.49 | $89.00 | 19,311 |
| 2017-06-06 | $100.39 | $100.62 | $100.27 | $100.43 | $88.95 | 54,818 |
| 2017-06-05 | $100.69 | $100.83 | $100.64 | $100.67 | $89.16 | 11,542 |
| 2017-06-02 | $100.68 | $100.92 | $100.59 | $100.72 | $89.20 | 21,446 |
| 2017-06-01 | $100.12 | $100.84 | $100.05 | $100.84 | $89.31 | 22,711 |
| 2017-05-31 | $100.01 | $100.10 | $99.53 | $99.90 | $88.48 | 13,836 |
| 2017-05-30 | $100.08 | $100.15 | $99.92 | $100.02 | $88.59 | 12,228 |
| 2017-05-26 | $100.20 | $100.29 | $100.12 | $100.17 | $88.72 | 22,757 |
| 2017-05-25 | $100.32 | $100.45 | $100.11 | $100.19 | $88.74 | 24,946 |
| 2017-05-24 | $100.09 | $100.09 | $99.85 | $100.09 | $88.64 | 10,864 |
| 2017-05-23 | $99.78 | $100.10 | $99.72 | $99.97 | $88.54 | 15,933 |
| 2017-05-22 | $99.58 | $99.73 | $99.40 | $99.65 | $88.26 | 95,713 |
| 2017-05-19 | $98.82 | $99.64 | $98.82 | $99.24 | $87.89 | 27,799 |
| 2017-05-18 | $98.18 | $98.99 | $98.13 | $98.60 | $87.33 | 21,649 |
| 2017-05-17 | $99.35 | $99.46 | $98.34 | $98.34 | $87.10 | 50,157 |
| 2017-05-16 | $100.48 | $100.48 | $100.07 | $100.14 | $88.69 | 15,387 |
| 2017-05-15 | $100.17 | $100.53 | $100.17 | $100.41 | $88.93 | 23,659 |
| 2017-05-12 | $99.76 | $99.93 | $99.66 | $99.83 | $88.42 | 16,153 |
| 2017-05-11 | $100.31 | $100.31 | $99.77 | $100.12 | $88.67 | 19,316 |
| 2017-05-10 | $100.17 | $100.43 | $100.17 | $100.38 | $88.90 | 17,632 |
| 2017-05-09 | $100.70 | $100.73 | $100.13 | $100.13 | $88.69 | 31,654 |
| 2017-05-08 | $100.59 | $100.70 | $100.43 | $100.54 | $89.05 | 32,691 |
| 2017-05-05 | $100.41 | $100.64 | $100.22 | $100.64 | $89.13 | 21,832 |
| 2017-05-04 | $100.39 | $100.39 | $100.02 | $100.22 | $88.76 | 21,729 |
| 2017-05-03 | $100.00 | $100.27 | $99.95 | $100.27 | $88.80 | 12,770 |
| 2017-05-02 | $100.26 | $100.31 | $99.89 | $100.02 | $88.58 | 35,548 |
| 2017-05-01 | $100.41 | $100.43 | $100.04 | $100.12 | $88.67 | 53,639 |
| 2017-04-28 | $100.64 | $100.64 | $100.16 | $100.17 | $88.72 | 17,350 |
| 2017-04-27 | $100.78 | $100.87 | $100.34 | $100.57 | $89.07 | 21,277 |
| 2017-04-26 | $100.72 | $101.29 | $100.72 | $100.78 | $89.26 | 15,177 |
| 2017-04-25 | $100.63 | $100.95 | $100.55 | $100.85 | $89.32 | 13,462 |
| 2017-04-24 | $100.12 | $100.34 | $100.00 | $100.22 | $88.76 | 35,256 |
| 2017-04-21 | $99.56 | $99.56 | $99.02 | $99.10 | $87.77 | 23,017 |
| 2017-04-20 | $99.02 | $99.78 | $98.95 | $99.57 | $88.19 | 37,489 |
| 2017-04-19 | $99.33 | $99.58 | $98.68 | $98.83 | $87.53 | 47,374 |
| 2017-04-18 | $99.24 | $99.31 | $98.75 | $99.14 | $87.81 | 37,153 |
| 2017-04-17 | $98.89 | $99.57 | $98.75 | $99.57 | $88.19 | 23,399 |
| 2017-04-13 | $99.39 | $99.62 | $98.79 | $98.90 | $87.59 | 22,727 |
| 2017-04-12 | $99.91 | $99.91 | $99.46 | $99.52 | $88.14 | 21,808 |
| 2017-04-11 | $99.95 | $99.95 | $99.27 | $99.94 | $88.51 | 27,370 |
| 2017-04-10 | $99.99 | $100.43 | $99.78 | $100.04 | $88.60 | 42,636 |
| 2017-04-07 | $99.88 | $100.22 | $99.69 | $99.89 | $88.47 | 13,504 |
| 2017-04-06 | $99.86 | $100.37 | $99.59 | $100.09 | $88.65 | 15,488 |
| 2017-04-05 | $100.52 | $100.99 | $99.70 | $99.73 | $88.33 | 24,843 |
| 2017-04-04 | $99.90 | $100.13 | $99.71 | $100.13 | $88.69 | 28,649 |
| 2017-04-03 | $100.39 | $100.39 | $99.35 | $100.03 | $88.59 | 32,443 |
| 2017-03-31 | $100.55 | $100.60 | $100.24 | $100.27 | $88.81 | 61,450 |
| 2017-03-30 | $100.29 | $100.75 | $100.10 | $100.66 | $89.15 | 24,700 |
| 2017-03-29 | $100.17 | $100.26 | $100.00 | $100.18 | $88.73 | 27,350 |
| 2017-03-28 | $99.21 | $100.32 | $99.21 | $100.24 | $88.78 | 22,868 |
| 2017-03-27 | $98.82 | $99.47 | $98.32 | $99.34 | $87.98 | 37,985 |
| 2017-03-24 | $99.89 | $99.98 | $99.20 | $99.53 | $88.15 | 50,878 |
| 2017-03-23 | $99.58 | $100.25 | $99.50 | $99.63 | $88.24 | 18,437 |
| 2017-03-22 | $99.45 | $99.70 | $99.26 | $99.63 | $88.24 | 26,086 |
| 2017-03-21 | $101.79 | $101.79 | $100.00 | $100.02 | $88.17 | 76,040 |
| 2017-03-20 | $101.81 | $101.81 | $101.39 | $101.49 | $89.46 | 18,887 |
| 2017-03-17 | $102.43 | $102.43 | $101.87 | $101.87 | $89.80 | 26,638 |
| 2017-03-16 | $102.49 | $102.51 | $102.04 | $102.17 | $90.06 | 33,636 |
| 2017-03-15 | $101.80 | $102.54 | $101.80 | $102.36 | $90.23 | 18,073 |
| 2017-03-14 | $101.59 | $101.60 | $101.23 | $101.57 | $89.54 | 22,373 |
| 2017-03-13 | $101.96 | $102.02 | $101.77 | $101.93 | $89.85 | 53,176 |
| 2017-03-10 | $102.23 | $102.23 | $101.55 | $101.94 | $89.86 | 31,125 |
| 2017-03-09 | $101.63 | $101.83 | $101.32 | $101.69 | $89.64 | 13,694 |
| 2017-03-08 | $102.11 | $102.19 | $101.50 | $101.55 | $89.52 | 27,516 |
| 2017-03-07 | $102.18 | $102.18 | $101.80 | $101.92 | $89.85 | 36,321 |
| 2017-03-06 | $102.39 | $102.48 | $102.07 | $102.34 | $90.21 | 55,310 |
| 2017-03-03 | $102.83 | $102.89 | $102.58 | $102.73 | $90.55 | 45,301 |
| 2017-03-02 | $103.49 | $103.49 | $102.80 | $102.84 | $90.66 | 28,151 |
| 2017-03-01 | $102.86 | $103.78 | $102.74 | $103.51 | $91.25 | 96,567 |
| 2017-02-28 | $101.93 | $102.06 | $101.74 | $102.06 | $89.96 | 33,176 |
| 2017-02-27 | $102.05 | $102.27 | $101.94 | $102.18 | $90.07 | 26,482 |
| 2017-02-24 | $101.50 | $102.03 | $101.50 | $102.03 | $89.94 | 38,368 |
| 2017-02-23 | $102.15 | $102.17 | $101.76 | $102.04 | $89.95 | 36,477 |
| 2017-02-22 | $101.84 | $101.98 | $101.67 | $101.83 | $89.76 | 51,000 |
| 2017-02-21 | $101.56 | $102.12 | $101.56 | $102.02 | $89.93 | 32,722 |
| 2017-02-17 | $100.86 | $101.32 | $100.79 | $101.32 | $89.32 | 23,745 |
| 2017-02-16 | $101.32 | $101.42 | $100.87 | $101.18 | $89.19 | 32,037 |
| 2017-02-15 | $100.75 | $101.41 | $100.68 | $101.28 | $89.28 | 36,464 |
| 2017-02-14 | $100.23 | $100.85 | $100.13 | $100.85 | $88.90 | 44,640 |
| 2017-02-13 | $99.86 | $100.41 | $99.86 | $100.28 | $88.40 | 29,404 |
| 2017-02-10 | $99.58 | $99.84 | $99.37 | $99.69 | $87.88 | 33,081 |
| 2017-02-09 | $98.83 | $99.46 | $98.80 | $99.31 | $87.54 | 46,304 |
| 2017-02-08 | $98.41 | $98.62 | $98.20 | $98.61 | $86.93 | 43,518 |
| 2017-02-07 | $98.89 | $98.95 | $98.42 | $98.52 | $86.85 | 30,982 |
| 2017-02-06 | $98.86 | $99.01 | $98.57 | $98.65 | $86.96 | 31,823 |
| 2017-02-03 | $98.74 | $99.05 | $98.50 | $99.02 | $87.29 | 24,021 |
| 2017-02-02 | $97.83 | $98.15 | $97.69 | $98.09 | $86.46 | 39,297 |
| 2017-02-01 | $98.47 | $98.57 | $97.74 | $97.98 | $86.37 | 48,684 |
| 2017-01-31 | $97.87 | $98.25 | $97.63 | $98.25 | $86.61 | 22,458 |
| 2017-01-30 | $98.30 | $98.30 | $97.64 | $98.17 | $86.54 | 31,226 |
| 2017-01-27 | $99.04 | $99.04 | $98.63 | $98.68 | $86.99 | 33,895 |
| 2017-01-26 | $99.20 | $99.24 | $98.99 | $99.09 | $87.35 | 22,542 |
| 2017-01-25 | $98.77 | $99.25 | $98.77 | $99.23 | $87.47 | 21,608 |
| 2017-01-24 | $97.71 | $98.50 | $97.70 | $98.33 | $86.68 | 39,705 |
| 2017-01-23 | $97.96 | $97.96 | $97.30 | $97.56 | $86.00 | 40,968 |
| 2017-01-20 | $97.92 | $98.17 | $97.71 | $97.94 | $86.34 | 20,001 |
| 2017-01-19 | $98.12 | $98.16 | $97.46 | $97.64 | $86.07 | 26,927 |
| 2017-01-18 | $97.94 | $98.16 | $97.86 | $98.16 | $86.53 | 98,638 |
| 2017-01-17 | $98.22 | $98.25 | $97.79 | $97.96 | $86.35 | 68,935 |
| 2017-01-13 | $98.43 | $98.73 | $98.26 | $98.44 | $86.78 | 39,293 |
| 2017-01-12 | $98.44 | $98.44 | $97.63 | $98.31 | $86.66 | 31,306 |
| 2017-01-11 | $98.23 | $98.58 | $97.96 | $98.55 | $86.87 | 39,665 |
| 2017-01-10 | $98.19 | $98.73 | $98.09 | $98.30 | $86.65 | 67,140 |
| 2017-01-09 | $98.59 | $98.59 | $98.18 | $98.18 | $86.55 | 35,991 |
| 2017-01-06 | $98.76 | $99.02 | $98.39 | $98.82 | $87.11 | 37,751 |
| 2017-01-05 | $99.05 | $99.05 | $98.16 | $98.64 | $86.95 | 53,296 |
| 2017-01-04 | $98.68 | $99.10 | $98.68 | $99.00 | $87.27 | 68,712 |
| 2017-01-03 | $98.35 | $98.65 | $97.85 | $98.40 | $86.74 | 100,512 |
| 2016-12-30 | $97.83 | $97.93 | $97.33 | $97.59 | $86.03 | 24,194 |
| 2016-12-29 | $97.91 | $98.07 | $97.64 | $97.77 | $86.19 | 17,740 |
| 2016-12-28 | $98.85 | $98.85 | $97.84 | $97.84 | $86.25 | 26,292 |
| 2016-12-27 | $98.79 | $98.87 | $98.71 | $98.74 | $87.04 | 38,226 |
| 2016-12-23 | $98.44 | $98.63 | $98.43 | $98.63 | $86.94 | 35,425 |
| 2016-12-22 | $98.55 | $98.56 | $98.29 | $98.44 | $86.78 | 48,746 |
| 2016-12-21 | $98.74 | $98.80 | $98.54 | $98.54 | $86.86 | 55,741 |
| 2016-12-20 | $98.71 | $98.89 | $98.54 | $98.66 | $86.97 | 235,950 |
| 2016-12-19 | $98.94 | $99.04 | $98.68 | $98.92 | $86.66 | 21,370 |
| 2016-12-16 | $99.35 | $99.35 | $98.68 | $98.86 | $86.61 | 17,890 |
| 2016-12-15 | $98.60 | $99.40 | $98.59 | $98.98 | $86.71 | 23,626 |
| 2016-12-14 | $99.20 | $99.43 | $98.26 | $98.40 | $86.20 | 115,226 |
| 2016-12-13 | $99.28 | $99.72 | $99.05 | $99.51 | $87.17 | 67,626 |
| 2016-12-12 | $99.14 | $99.48 | $98.93 | $99.01 | $86.74 | 44,997 |
| 2016-12-09 | $98.67 | $99.10 | $98.49 | $99.10 | $86.82 | 52,647 |
| 2016-12-08 | $98.32 | $98.80 | $98.06 | $98.53 | $86.32 | 35,209 |
| 2016-12-07 | $96.93 | $98.28 | $96.89 | $98.23 | $86.05 | 48,992 |
| 2016-12-06 | $96.64 | $96.95 | $96.34 | $96.94 | $84.92 | 33,435 |
| 2016-12-05 | $96.43 | $96.60 | $96.22 | $96.47 | $84.51 | 26,530 |
| 2016-12-02 | $96.05 | $96.22 | $95.84 | $95.93 | $84.04 | 22,371 |
| 2016-12-01 | $96.07 | $96.41 | $95.91 | $96.05 | $84.15 | 83,245 |
| 2016-11-30 | $96.04 | $96.18 | $95.83 | $95.85 | $83.97 | 17,739 |
| 2016-11-29 | $95.32 | $95.54 | $95.12 | $95.31 | $83.50 | 118,168 |
| 2016-11-28 | $95.80 | $95.81 | $95.31 | $95.36 | $83.54 | 51,427 |
| 2016-11-25 | $95.67 | $95.84 | $95.58 | $95.84 | $83.96 | 9,569 |
| 2016-11-23 | $95.24 | $95.53 | $95.00 | $95.50 | $83.66 | 25,631 |
| 2016-11-22 | $95.18 | $95.30 | $94.80 | $95.25 | $83.44 | 25,846 |
| 2016-11-21 | $94.73 | $95.00 | $94.65 | $95.00 | $83.22 | 22,483 |
| 2016-11-18 | $94.58 | $94.58 | $94.27 | $94.38 | $82.68 | 18,025 |
| 2016-11-17 | $94.30 | $94.57 | $94.21 | $94.52 | $82.80 | 33,934 |
| 2016-11-16 | $94.47 | $94.54 | $94.00 | $94.15 | $82.48 | 42,942 |
| 2016-11-15 | $94.25 | $94.79 | $93.88 | $94.79 | $83.04 | 48,713 |
| 2016-11-14 | $93.57 | $94.19 | $93.57 | $94.08 | $82.42 | 63,760 |
| 2016-11-11 | $93.46 | $93.46 | $92.80 | $93.37 | $81.80 | 56,132 |
| 2016-11-10 | $93.47 | $93.86 | $92.80 | $93.56 | $81.96 | 44,829 |
| 2016-11-09 | $90.71 | $92.91 | $90.71 | $92.48 | $81.02 | 44,372 |
| 2016-11-08 | $90.40 | $91.26 | $90.33 | $90.97 | $79.69 | 14,859 |
| 2016-11-07 | $89.81 | $90.65 | $89.81 | $90.65 | $79.41 | 20,839 |
| 2016-11-04 | $88.89 | $89.30 | $88.70 | $88.70 | $77.70 | 14,059 |
| 2016-11-03 | $89.25 | $89.38 | $88.81 | $88.96 | $77.93 | 22,217 |
| 2016-11-02 | $89.46 | $89.46 | $89.00 | $89.17 | $78.12 | 13,282 |
| 2016-11-01 | $90.49 | $90.49 | $89.26 | $89.57 | $78.47 | 40,295 |
| 2016-10-31 | $90.32 | $90.34 | $90.09 | $90.12 | $78.95 | 8,303 |
| 2016-10-28 | $90.26 | $90.61 | $89.78 | $90.04 | $78.88 | 13,201 |
| 2016-10-27 | $90.83 | $90.83 | $90.41 | $90.44 | $79.23 | 4,711 |
| 2016-10-26 | $90.09 | $90.66 | $90.09 | $90.50 | $79.28 | 8,656 |
| 2016-10-25 | $90.53 | $90.66 | $90.34 | $90.41 | $79.20 | 12,217 |
| 2016-10-24 | $90.58 | $90.73 | $90.33 | $90.53 | $79.30 | 22,757 |
| 2016-10-21 | $90.07 | $90.38 | $90.00 | $90.32 | $79.12 | 8,308 |
| 2016-10-20 | $90.57 | $90.80 | $90.27 | $90.65 | $79.41 | 12,822 |
| 2016-10-19 | $90.55 | $90.90 | $90.55 | $90.76 | $79.51 | 10,267 |
| 2016-10-18 | $90.53 | $90.53 | $90.15 | $90.41 | $79.20 | 17,730 |
| 2016-10-17 | $90.09 | $90.22 | $89.83 | $89.91 | $78.76 | 11,916 |
| 2016-10-14 | $90.65 | $90.83 | $90.15 | $90.19 | $79.01 | 16,050 |
| 2016-10-13 | $89.92 | $90.41 | $89.44 | $90.16 | $78.98 | 20,005 |
| 2016-10-12 | $90.50 | $90.64 | $90.27 | $90.46 | $79.25 | 18,345 |
| 2016-10-11 | $91.37 | $91.37 | $90.11 | $90.51 | $79.29 | 15,075 |
| 2016-10-10 | $91.68 | $91.74 | $91.53 | $91.54 | $80.20 | 9,347 |
| 2016-10-07 | $91.36 | $91.36 | $90.83 | $91.13 | $79.83 | 7,268 |
| 2016-10-06 | $91.42 | $91.42 | $90.90 | $91.38 | $80.05 | 24,771 |
| 2016-10-05 | $91.00 | $91.57 | $91.00 | $91.35 | $80.03 | 6,651 |
| 2016-10-04 | $91.41 | $91.41 | $90.44 | $90.66 | $79.42 | 16,435 |
| 2016-10-03 | $91.31 | $91.31 | $91.00 | $91.18 | $79.88 | 11,449 |
| 2016-09-30 | $91.21 | $91.79 | $91.09 | $91.53 | $80.18 | 14,642 |
| 2016-09-29 | $91.41 | $91.55 | $90.50 | $90.71 | $79.47 | 8,197 |
| 2016-09-28 | $90.93 | $91.53 | $90.45 | $91.52 | $80.18 | 19,994 |
| 2016-09-27 | $90.16 | $90.78 | $90.16 | $90.68 | $79.44 | 11,779 |
| 2016-09-26 | $90.79 | $90.79 | $90.29 | $90.29 | $79.10 | 13,469 |
| 2016-09-23 | $91.41 | $91.50 | $91.13 | $91.13 | $79.83 | 6,051 |
| 2016-09-22 | $91.48 | $91.78 | $91.41 | $91.60 | $80.25 | 11,731 |
| 2016-09-21 | $90.59 | $91.17 | $90.22 | $91.08 | $79.79 | 8,622 |
| 2016-09-20 | $90.54 | $90.62 | $90.11 | $90.20 | $79.02 | 28,044 |
| 2016-09-19 | $90.96 | $91.18 | $90.65 | $90.70 | $78.96 | 9,259 |
| 2016-09-16 | $90.76 | $90.76 | $90.35 | $90.59 | $78.87 | 13,565 |
| 2016-09-15 | $90.20 | $91.28 | $90.20 | $91.06 | $79.27 | 12,140 |
| 2016-09-14 | $90.84 | $90.84 | $90.03 | $90.27 | $78.59 | 17,455 |
| 2016-09-13 | $91.43 | $91.43 | $90.35 | $90.70 | $78.96 | 29,678 |
| 2016-09-12 | $90.50 | $92.26 | $90.34 | $92.11 | $80.19 | 12,350 |
| 2016-09-09 | $92.52 | $92.52 | $90.92 | $90.92 | $79.15 | 41,634 |
| 2016-09-08 | $92.93 | $93.18 | $92.81 | $93.14 | $81.08 | 27,046 |
| 2016-09-07 | $92.88 | $93.02 | $92.79 | $92.91 | $80.88 | 12,924 |
| 2016-09-06 | $92.89 | $92.97 | $92.54 | $92.97 | $80.94 | 13,331 |
| 2016-09-02 | $92.81 | $92.88 | $92.48 | $92.70 | $80.70 | 8,376 |
| 2016-09-01 | $92.42 | $92.55 | $91.72 | $92.25 | $80.31 | 22,450 |
| 2016-08-31 | $92.61 | $92.61 | $91.90 | $92.44 | $80.48 | 18,888 |
| 2016-08-30 | $92.76 | $92.81 | $92.41 | $92.64 | $80.65 | 17,037 |
| 2016-08-29 | $92.23 | $92.80 | $92.23 | $92.72 | $80.72 | 6,374 |
| 2016-08-26 | $92.56 | $92.87 | $91.74 | $92.13 | $80.21 | 13,198 |
| 2016-08-25 | $92.22 | $92.47 | $92.18 | $92.24 | $80.30 | 10,218 |
| 2016-08-24 | $92.72 | $92.72 | $92.21 | $92.29 | $80.35 | 9,950 |
| 2016-08-23 | $92.95 | $93.02 | $92.78 | $92.83 | $80.81 | 5,743 |
| 2016-08-22 | $92.95 | $92.95 | $92.30 | $92.56 | $80.58 | 10,700 |
| 2016-08-19 | $92.96 | $92.96 | $92.32 | $92.71 | $80.71 | 15,344 |
| 2016-08-18 | $92.88 | $92.88 | $92.58 | $92.82 | $80.81 | 8,251 |
| 2016-08-17 | $92.27 | $92.58 | $92.00 | $92.58 | $80.60 | 8,230 |
| 2016-08-16 | $92.52 | $92.55 | $92.32 | $92.32 | $80.37 | 5,470 |
| 2016-08-15 | $92.61 | $92.86 | $92.61 | $92.71 | $80.71 | 14,909 |
| 2016-08-12 | $92.36 | $92.50 | $92.24 | $92.39 | $80.43 | 10,361 |
| 2016-08-11 | $92.12 | $92.54 | $92.12 | $92.50 | $80.53 | 9,646 |
| 2016-08-10 | $92.23 | $92.30 | $91.81 | $91.90 | $80.01 | 10,027 |
| 2016-08-09 | $92.35 | $92.51 | $92.18 | $92.29 | $80.34 | 30,587 |
| 2016-08-08 | $92.29 | $92.40 | $92.17 | $92.26 | $80.32 | 14,843 |
| 2016-08-05 | $91.93 | $92.19 | $91.90 | $92.14 | $80.22 | 17,241 |
| 2016-08-04 | $91.34 | $91.49 | $91.17 | $91.27 | $79.46 | 24,485 |
| 2016-08-03 | $90.76 | $91.23 | $90.76 | $91.23 | $79.42 | 15,076 |
| 2016-08-02 | $91.33 | $91.33 | $90.38 | $90.81 | $79.06 | 27,055 |
| 2016-08-01 | $91.78 | $91.83 | $91.25 | $91.33 | $79.51 | 17,435 |
| 2016-07-29 | $91.45 | $91.97 | $91.36 | $91.91 | $80.01 | 11,303 |
| 2016-07-28 | $91.64 | $91.78 | $91.37 | $91.78 | $79.90 | 8,111 |
| 2016-07-27 | $92.17 | $92.25 | $91.65 | $91.83 | $79.94 | 10,428 |
| 2016-07-26 | $91.89 | $92.21 | $91.88 | $92.19 | $80.26 | 19,491 |
| 2016-07-25 | $92.29 | $92.29 | $91.74 | $91.94 | $80.04 | 13,000 |
| 2016-07-22 | $91.95 | $92.36 | $91.90 | $92.36 | $80.41 | 7,906 |
| 2016-07-21 | $92.07 | $92.38 | $91.85 | $91.91 | $80.01 | 15,741 |
| 2016-07-20 | $92.17 | $92.34 | $91.90 | $92.21 | $80.27 | 17,621 |
| 2016-07-19 | $92.00 | $92.11 | $91.88 | $92.02 | $80.11 | 24,842 |
| 2016-07-18 | $92.11 | $92.28 | $92.04 | $92.20 | $80.27 | 16,148 |
| 2016-07-15 | $92.45 | $92.45 | $91.76 | $92.07 | $80.15 | 13,536 |
| 2016-07-14 | $92.28 | $92.43 | $92.02 | $92.14 | $80.22 | 23,171 |
| 2016-07-13 | $91.67 | $91.69 | $91.25 | $91.64 | $79.78 | 6,754 |
| 2016-07-12 | $91.63 | $91.72 | $91.22 | $91.53 | $79.68 | 62,359 |
| 2016-07-11 | $90.55 | $90.90 | $90.55 | $90.69 | $78.95 | 16,174 |
| 2016-07-08 | $89.61 | $90.45 | $89.61 | $90.28 | $78.59 | 23,630 |
| 2016-07-07 | $89.32 | $89.53 | $88.59 | $89.05 | $77.52 | 14,147 |
| 2016-07-06 | $88.57 | $89.18 | $88.00 | $89.18 | $77.64 | 11,718 |
| 2016-07-05 | $89.05 | $89.05 | $88.35 | $88.62 | $77.15 | 26,031 |
| 2016-07-01 | $89.37 | $89.79 | $89.37 | $89.64 | $78.04 | 64,713 |
| 2016-06-30 | $88.20 | $89.47 | $88.15 | $89.47 | $77.89 | 232,634 |
| 2016-06-29 | $87.47 | $88.23 | $87.36 | $88.11 | $76.70 | 18,806 |
| 2016-06-28 | $86.03 | $86.50 | $85.65 | $86.50 | $75.30 | 28,942 |
| 2016-06-27 | $86.78 | $86.78 | $84.75 | $85.10 | $74.09 | 46,873 |
| 2016-06-24 | $87.26 | $88.15 | $86.57 | $86.80 | $75.57 | 54,556 |
| 2016-06-23 | $89.57 | $89.92 | $89.55 | $89.92 | $78.28 | 7,190 |
| 2016-06-22 | $89.10 | $89.37 | $88.88 | $88.88 | $77.38 | 9,228 |
| 2016-06-21 | $88.90 | $89.17 | $88.61 | $88.98 | $77.46 | 15,525 |
| 2016-06-20 | $89.72 | $89.91 | $89.20 | $89.20 | $77.23 | 11,873 |
| 2016-06-17 | $88.88 | $88.88 | $88.38 | $88.71 | $76.81 | 15,615 |
| 2016-06-16 | $88.06 | $88.67 | $87.40 | $88.62 | $76.73 | 12,810 |
| 2016-06-15 | $88.90 | $88.90 | $88.65 | $88.71 | $76.81 | 15,986 |
| 2016-06-14 | $88.50 | $88.50 | $88.01 | $88.35 | $76.50 | 6,697 |
| 2016-06-13 | $89.04 | $89.51 | $88.75 | $88.80 | $76.89 | 16,247 |
| 2016-06-10 | $89.64 | $89.75 | $89.16 | $89.45 | $77.45 | 13,795 |
| 2016-06-09 | $90.14 | $90.37 | $89.87 | $90.35 | $78.23 | 26,672 |
| 2016-06-08 | $90.24 | $90.58 | $90.24 | $90.50 | $78.36 | 13,452 |
| 2016-06-07 | $90.17 | $90.47 | $90.17 | $90.24 | $78.13 | 14,395 |
| 2016-06-06 | $89.56 | $90.08 | $89.56 | $90.02 | $77.94 | 15,171 |
| 2016-06-03 | $89.33 | $89.49 | $88.83 | $89.46 | $77.46 | 12,931 |
| 2016-06-02 | $89.22 | $89.61 | $89.03 | $89.61 | $77.59 | 13,405 |
| 2016-06-01 | $88.91 | $89.40 | $88.54 | $89.37 | $77.38 | 12,840 |
| 2016-05-31 | $89.50 | $89.56 | $88.87 | $89.23 | $77.26 | 13,972 |
| 2016-05-27 | $89.05 | $89.30 | $89.01 | $89.30 | $77.32 | 9,287 |
| 2016-05-26 | $89.28 | $89.28 | $88.91 | $88.91 | $76.98 | 12,851 |
| 2016-05-25 | $88.74 | $89.22 | $88.74 | $89.06 | $77.11 | 12,064 |
| 2016-05-24 | $87.71 | $88.40 | $87.71 | $88.28 | $76.44 | 32,863 |
| 2016-05-23 | $87.28 | $87.51 | $87.28 | $87.36 | $75.64 | 6,553 |
| 2016-05-20 | $87.37 | $87.67 | $87.20 | $87.42 | $75.69 | 11,369 |
| 2016-05-19 | $86.92 | $86.95 | $86.32 | $86.85 | $75.20 | 12,349 |
| 2016-05-18 | $87.04 | $87.70 | $86.72 | $87.06 | $75.38 | 8,575 |
| 2016-05-17 | $87.52 | $87.79 | $86.84 | $87.08 | $75.40 | 38,137 |
| 2016-05-16 | $86.89 | $87.84 | $86.89 | $87.84 | $76.05 | 9,001 |
| 2016-05-13 | $87.74 | $87.80 | $86.84 | $86.95 | $75.29 | 10,954 |
| 2016-05-12 | $88.25 | $88.25 | $87.40 | $87.80 | $76.02 | 19,052 |
| 2016-05-11 | $88.43 | $88.43 | $87.83 | $87.87 | $76.08 | 16,426 |
| 2016-05-10 | $87.61 | $88.46 | $87.61 | $88.46 | $76.59 | 23,064 |
| 2016-05-09 | $87.56 | $87.63 | $87.16 | $87.41 | $75.68 | 21,894 |
| 2016-05-06 | $87.10 | $87.64 | $86.90 | $87.57 | $75.82 | 32,938 |
| 2016-05-05 | $87.59 | $87.66 | $87.20 | $87.28 | $75.57 | 15,608 |
| 2016-05-04 | $87.59 | $87.88 | $87.24 | $87.43 | $75.70 | 21,908 |
| 2016-05-03 | $88.32 | $88.32 | $87.75 | $88.01 | $76.20 | 23,901 |
| 2016-05-02 | $88.67 | $89.02 | $88.48 | $88.98 | $77.04 | 9,301 |
| 2016-04-29 | $88.64 | $88.68 | $87.89 | $88.41 | $76.55 | 10,764 |
| 2016-04-28 | $89.21 | $89.84 | $88.81 | $88.94 | $77.01 | 26,729 |
| 2016-04-27 | $89.18 | $90.00 | $89.18 | $89.80 | $77.75 | 18,074 |
| 2016-04-26 | $88.94 | $89.19 | $88.91 | $89.18 | $77.22 | 14,662 |
| 2016-04-25 | $89.09 | $89.09 | $88.44 | $88.71 | $76.81 | 13,872 |
| 2016-04-22 | $88.59 | $89.18 | $88.59 | $89.12 | $77.17 | 11,358 |
| 2016-04-21 | $89.25 | $89.25 | $88.47 | $88.56 | $76.68 | 11,409 |
| 2016-04-20 | $89.33 | $89.53 | $88.84 | $89.20 | $77.23 | 25,362 |
| 2016-04-19 | $88.54 | $89.04 | $88.54 | $88.92 | $77.00 | 20,520 |
| 2016-04-18 | $87.28 | $88.23 | $87.00 | $88.23 | $76.39 | 9,194 |
| 2016-04-15 | $87.81 | $87.81 | $87.48 | $87.59 | $75.84 | 18,953 |
| 2016-04-14 | $87.78 | $87.95 | $87.58 | $87.80 | $76.02 | 28,799 |
| 2016-04-13 | $87.07 | $87.70 | $87.07 | $87.70 | $75.94 | 11,100 |
| 2016-04-12 | $85.80 | $86.83 | $85.80 | $86.83 | $75.18 | 24,069 |
| 2016-04-11 | $86.33 | $86.33 | $85.76 | $85.76 | $74.26 | 4,444 |
| 2016-04-08 | $85.95 | $86.29 | $85.61 | $85.70 | $74.20 | 7,258 |
| 2016-04-07 | $85.88 | $86.00 | $85.08 | $85.32 | $73.87 | 20,811 |
| 2016-04-06 | $85.92 | $86.38 | $85.47 | $86.38 | $74.79 | 12,432 |
| 2016-04-05 | $86.05 | $86.05 | $85.71 | $85.76 | $74.26 | 5,674 |
| 2016-04-04 | $86.90 | $86.92 | $86.47 | $86.47 | $74.87 | 12,357 |
| 2016-04-01 | $86.01 | $86.98 | $85.85 | $86.87 | $75.22 | 33,504 |
| 2016-03-31 | $86.73 | $86.91 | $86.51 | $86.71 | $75.08 | 11,687 |
| 2016-03-30 | $86.89 | $87.13 | $86.66 | $86.77 | $75.13 | 22,927 |
| 2016-03-29 | $85.64 | $86.44 | $85.41 | $86.44 | $74.84 | 20,823 |
| 2016-03-28 | $86.07 | $86.07 | $85.80 | $85.89 | $74.37 | 28,043 |
| 2016-03-24 | $85.24 | $85.81 | $85.13 | $85.81 | $74.30 | 13,660 |
| 2016-03-23 | $86.76 | $86.76 | $85.91 | $85.94 | $74.41 | 10,923 |
| 2016-03-22 | $86.75 | $86.95 | $86.35 | $86.69 | $75.06 | 15,103 |
| 2016-03-21 | $86.75 | $86.91 | $86.57 | $86.88 | $75.23 | 25,068 |
| 2016-03-18 | $87.42 | $87.52 | $87.13 | $87.40 | $75.23 | 29,092 |
| 2016-03-17 | $86.18 | $87.09 | $85.83 | $86.85 | $74.75 | 27,018 |
| 2016-03-16 | $85.59 | $86.11 | $85.34 | $86.04 | $74.06 | 16,596 |
| 2016-03-15 | $85.32 | $85.56 | $85.09 | $85.56 | $73.65 | 11,406 |
| 2016-03-14 | $85.75 | $86.04 | $85.59 | $85.80 | $73.85 | 39,583 |
| 2016-03-11 | $85.38 | $86.08 | $85.38 | $86.02 | $74.04 | 41,317 |
| 2016-03-10 | $85.02 | $85.15 | $83.82 | $84.68 | $72.89 | 12,872 |
| 2016-03-09 | $84.62 | $84.87 | $84.44 | $84.56 | $72.78 | 4,246 |
| 2016-03-08 | $84.99 | $85.00 | $84.24 | $84.25 | $72.52 | 14,973 |
| 2016-03-07 | $84.70 | $85.46 | $84.70 | $85.29 | $73.41 | 12,351 |
| 2016-03-04 | $84.77 | $85.28 | $84.38 | $84.97 | $73.14 | 19,793 |
| 2016-03-03 | $83.93 | $84.56 | $83.78 | $84.53 | $72.76 | 12,027 |
| 2016-03-02 | $83.05 | $83.99 | $83.05 | $83.99 | $72.29 | 19,252 |
| 2016-03-01 | $82.29 | $83.30 | $82.29 | $83.27 | $71.68 | 112,289 |
| 2016-02-29 | $82.10 | $82.46 | $81.49 | $81.49 | $70.14 | 8,617 |
| 2016-02-26 | $82.70 | $82.76 | $82.14 | $82.17 | $70.73 | 12,219 |
| 2016-02-25 | $81.61 | $82.18 | $81.25 | $82.18 | $70.74 | 17,106 |
| 2016-02-24 | $80.20 | $81.41 | $79.85 | $81.33 | $70.01 | 10,917 |
| 2016-02-23 | $81.88 | $82.03 | $80.94 | $81.11 | $69.82 | 15,775 |
| 2016-02-22 | $81.72 | $82.21 | $81.72 | $82.18 | $70.74 | 53,831 |
| 2016-02-19 | $80.95 | $80.95 | $80.43 | $80.93 | $69.66 | 23,112 |
| 2016-02-18 | $81.65 | $81.65 | $80.92 | $81.14 | $69.84 | 55,479 |
| 2016-02-17 | $80.93 | $81.43 | $80.67 | $81.33 | $70.01 | 8,182 |
| 2016-02-16 | $80.04 | $80.12 | $79.30 | $80.07 | $68.92 | 17,963 |
| 2016-02-12 | $78.85 | $78.91 | $77.68 | $78.91 | $67.92 | 21,412 |
| 2016-02-11 | $77.20 | $77.31 | $76.35 | $77.08 | $66.35 | 29,241 |
| 2016-02-10 | $78.87 | $79.21 | $78.30 | $78.37 | $67.46 | 9,238 |
| 2016-02-09 | $77.96 | $79.07 | $77.96 | $78.60 | $67.66 | 21,392 |
| 2016-02-08 | $78.92 | $79.04 | $77.98 | $78.81 | $67.84 | 25,550 |
| 2016-02-05 | $80.41 | $80.55 | $79.50 | $79.57 | $68.49 | 44,374 |
| 2016-02-04 | $79.92 | $81.00 | $79.92 | $80.55 | $69.33 | 16,904 |
| 2016-02-03 | $79.80 | $80.26 | $78.27 | $80.04 | $68.89 | 34,680 |
| 2016-02-02 | $79.98 | $79.98 | $79.04 | $79.30 | $68.26 | 62,189 |
| 2016-02-01 | $80.67 | $81.14 | $80.28 | $80.91 | $69.64 | 11,642 |
| 2016-01-29 | $79.73 | $81.08 | $79.61 | $80.87 | $69.61 | 28,937 |
| 2016-01-28 | $79.71 | $79.71 | $78.63 | $79.09 | $68.08 | 18,913 |
| 2016-01-27 | $78.99 | $79.86 | $78.47 | $78.66 | $67.71 | 41,800 |
| 2016-01-26 | $78.21 | $79.18 | $78.20 | $79.07 | $68.06 | 17,371 |
| 2016-01-25 | $79.03 | $79.03 | $77.70 | $77.70 | $66.88 | 31,865 |
| 2016-01-22 | $79.06 | $79.35 | $78.64 | $79.21 | $68.18 | 19,732 |
| 2016-01-21 | $77.34 | $78.55 | $77.07 | $77.79 | $66.96 | 23,060 |
| 2016-01-20 | $77.24 | $77.90 | $75.55 | $77.37 | $66.60 | 67,173 |
| 2016-01-19 | $79.78 | $79.78 | $78.01 | $78.48 | $67.55 | 26,551 |
| 2016-01-15 | $78.00 | $78.75 | $77.62 | $78.52 | $67.59 | 60,974 |
| 2016-01-14 | $79.33 | $80.68 | $78.88 | $80.27 | $69.09 | 39,506 |
| 2016-01-13 | $81.21 | $81.21 | $78.94 | $78.94 | $67.95 | 14,847 |
| 2016-01-12 | $80.85 | $81.06 | $79.67 | $80.68 | $69.45 | 18,125 |
| 2016-01-11 | $80.74 | $80.74 | $79.38 | $80.19 | $69.02 | 39,064 |
| 2016-01-08 | $81.98 | $82.05 | $80.20 | $80.30 | $69.12 | 20,224 |
| 2016-01-07 | $81.98 | $82.35 | $81.12 | $81.32 | $70.00 | 83,222 |
| 2016-01-06 | $83.18 | $83.62 | $82.74 | $83.16 | $71.58 | 15,676 |
| 2016-01-05 | $84.40 | $84.57 | $83.83 | $84.42 | $72.66 | 21,507 |
| 2016-01-04 | $84.20 | $84.20 | $83.29 | $84.12 | $72.41 | 77,470 |
| 2015-12-31 | $85.61 | $85.89 | $85.25 | $85.25 | $73.38 | 24,445 |
| 2015-12-30 | $86.41 | $86.47 | $85.96 | $85.97 | $74.00 | 30,135 |
| 2015-12-29 | $86.25 | $86.64 | $86.25 | $86.55 | $74.50 | 15,676 |
| 2015-12-28 | $85.72 | $85.80 | $85.37 | $85.78 | $73.84 | 27,254 |
| 2015-12-24 | $86.38 | $86.45 | $86.09 | $86.31 | $74.29 | 12,117 |
| 2015-12-23 | $85.76 | $86.38 | $85.58 | $86.33 | $74.31 | 56,218 |
| 2015-12-22 | $84.62 | $85.17 | $84.15 | $85.04 | $73.20 | 54,959 |
| 2015-12-21 | $83.89 | $84.14 | $83.50 | $84.02 | $72.32 | 22,341 |
| 2015-12-18 | $84.70 | $84.70 | $83.45 | $83.46 | $71.84 | 28,727 |
| 2015-12-17 | $86.30 | $86.30 | $84.87 | $84.87 | $73.05 | 53,214 |
| 2015-12-16 | $86.12 | $86.86 | $85.70 | $86.82 | $74.23 | 10,916 |
| 2015-12-15 | $85.26 | $85.95 | $85.26 | $85.67 | $73.25 | 15,337 |
| 2015-12-14 | $84.11 | $84.30 | $83.44 | $84.30 | $72.08 | 6,974 |
| 2015-12-11 | $84.79 | $84.80 | $84.00 | $84.00 | $71.82 | 26,668 |
| 2015-12-10 | $85.61 | $86.12 | $85.42 | $85.68 | $73.25 | 5,971 |
| 2015-12-09 | $85.74 | $86.62 | $85.00 | $85.41 | $73.02 | 9,741 |
| 2015-12-08 | $86.23 | $86.30 | $85.55 | $85.91 | $73.45 | 14,881 |
| 2015-12-07 | $87.15 | $87.15 | $86.36 | $86.78 | $74.20 | 14,864 |
| 2015-12-04 | $85.96 | $87.60 | $85.96 | $87.51 | $74.82 | 11,993 |
| 2015-12-03 | $87.28 | $87.28 | $85.68 | $85.87 | $73.42 | 25,354 |
| 2015-12-02 | $88.06 | $88.11 | $86.92 | $86.98 | $74.37 | 12,801 |
| 2015-12-01 | $87.65 | $88.20 | $87.62 | $88.19 | $75.40 | 9,384 |
| 2015-11-30 | $87.47 | $87.72 | $87.38 | $87.40 | $74.73 | 3,883 |
| 2015-11-27 | $87.55 | $87.60 | $87.40 | $87.56 | $74.86 | 2,885 |
| 2015-11-25 | $87.45 | $87.64 | $87.45 | $87.50 | $74.81 | 9,352 |
| 2015-11-24 | $86.94 | $87.80 | $86.94 | $87.58 | $74.88 | 6,504 |
| 2015-11-23 | $87.56 | $87.64 | $87.20 | $87.27 | $74.61 | 5,248 |
| 2015-11-20 | $87.75 | $87.87 | $87.26 | $87.39 | $74.71 | 7,857 |
| 2015-11-19 | $87.24 | $87.48 | $87.24 | $87.36 | $74.69 | 9,011 |
| 2015-11-18 | $86.36 | $87.51 | $86.36 | $87.51 | $74.82 | 13,183 |
| 2015-11-17 | $86.52 | $86.84 | $86.10 | $86.20 | $73.70 | 15,625 |
| 2015-11-16 | $85.11 | $86.41 | $85.11 | $86.41 | $73.88 | 10,197 |
| 2015-11-13 | $85.46 | $85.67 | $84.98 | $84.98 | $72.66 | 12,206 |
| 2015-11-12 | $86.46 | $86.46 | $85.68 | $85.68 | $73.25 | 7,534 |
| 2015-11-11 | $87.61 | $87.61 | $87.04 | $87.09 | $74.46 | 4,024 |
| 2015-11-10 | $86.90 | $87.38 | $86.84 | $87.33 | $74.67 | 14,104 |
| 2015-11-09 | $87.78 | $87.78 | $86.79 | $87.27 | $74.61 | 17,882 |
| 2015-11-06 | $88.07 | $88.07 | $87.38 | $88.00 | $75.24 | 8,251 |
| 2015-11-05 | $87.83 | $88.07 | $87.55 | $87.95 | $75.20 | 5,398 |
| 2015-11-04 | $88.34 | $88.38 | $87.82 | $87.91 | $75.16 | 7,832 |
| 2015-11-03 | $87.99 | $88.58 | $87.87 | $88.38 | $75.56 | 25,657 |
| 2015-11-02 | $87.06 | $87.88 | $87.06 | $87.88 | $75.14 | 15,572 |
| 2015-10-30 | $87.37 | $87.45 | $86.89 | $86.89 | $74.29 | 16,159 |
| 2015-10-29 | $87.18 | $88.99 | $87.00 | $87.20 | $74.55 | 16,151 |
| 2015-10-28 | $86.78 | $87.40 | $86.35 | $87.34 | $74.67 | 10,763 |
| 2015-10-27 | $86.35 | $86.35 | $85.97 | $86.19 | $73.69 | 11,304 |
| 2015-10-26 | $87.01 | $87.01 | $86.56 | $86.63 | $74.07 | 22,988 |
| 2015-10-23 | $87.12 | $87.12 | $86.72 | $87.09 | $74.46 | 5,993 |
| 2015-10-22 | $85.28 | $86.74 | $85.28 | $86.56 | $74.01 | 9,175 |
| 2015-10-21 | $85.83 | $85.83 | $85.02 | $85.02 | $72.69 | 8,352 |
| 2015-10-20 | $85.31 | $85.86 | $85.31 | $85.61 | $73.20 | 9,233 |
| 2015-10-19 | $85.45 | $85.53 | $85.28 | $85.46 | $73.06 | 6,523 |
| 2015-10-16 | $85.83 | $85.83 | $85.35 | $85.80 | $73.36 | 4,521 |
| 2015-10-15 | $84.39 | $85.41 | $84.35 | $85.41 | $73.02 | 5,809 |
| 2015-10-14 | $84.52 | $84.76 | $84.14 | $84.15 | $71.95 | 11,494 |
| 2015-10-13 | $84.74 | $85.20 | $84.48 | $84.63 | $72.36 | 31,204 |
| 2015-10-12 | $85.18 | $85.18 | $84.86 | $85.05 | $72.72 | 4,432 |
| 2015-10-09 | $85.51 | $85.57 | $84.92 | $85.14 | $72.79 | 16,731 |
| 2015-10-08 | $84.23 | $85.37 | $84.21 | $85.26 | $72.89 | 9,528 |
| 2015-10-07 | $84.21 | $84.35 | $83.86 | $84.35 | $72.12 | 9,049 |
| 2015-10-06 | $83.73 | $84.03 | $83.64 | $83.86 | $71.70 | 3,531 |
| 2015-10-05 | $83.08 | $83.76 | $83.08 | $83.76 | $71.61 | 6,309 |
| 2015-10-02 | $79.82 | $81.88 | $79.82 | $81.88 | $70.01 | 7,482 |
| 2015-10-01 | $80.90 | $80.90 | $80.05 | $80.59 | $68.90 | 5,095 |
| 2015-09-30 | $80.40 | $80.89 | $80.25 | $80.89 | $69.16 | 16,154 |
| 2015-09-29 | $79.55 | $79.57 | $79.24 | $79.57 | $68.03 | 17,239 |
| 2015-09-28 | $80.75 | $80.75 | $79.28 | $79.42 | $67.90 | 21,824 |
| 2015-09-25 | $81.73 | $81.78 | $80.81 | $81.20 | $69.42 | 8,849 |
| 2015-09-24 | $80.58 | $80.95 | $80.15 | $80.93 | $69.19 | 17,153 |
| 2015-09-23 | $81.34 | $81.44 | $80.82 | $81.09 | $69.33 | 8,880 |
| 2015-09-22 | $81.49 | $81.49 | $80.96 | $81.33 | $69.54 | 24,110 |
| 2015-09-21 | $82.40 | $82.70 | $82.15 | $82.19 | $70.27 | 11,201 |
| 2015-09-18 | $82.81 | $83.14 | $82.17 | $82.28 | $69.92 | 16,478 |
| 2015-09-17 | $84.42 | $85.16 | $83.83 | $84.07 | $71.45 | 14,318 |
| 2015-09-16 | $83.65 | $84.45 | $83.65 | $84.42 | $71.74 | 6,084 |
| 2015-09-15 | $82.79 | $83.58 | $82.71 | $83.53 | $70.99 | 9,072 |
| 2015-09-14 | $82.86 | $82.86 | $82.38 | $82.44 | $70.06 | 6,334 |
| 2015-09-11 | $82.25 | $82.73 | $82.08 | $82.73 | $70.31 | 3,433 |
| 2015-09-10 | $81.99 | $82.91 | $81.97 | $82.48 | $70.09 | 5,852 |
| 2015-09-09 | $84.12 | $84.12 | $82.08 | $82.08 | $69.76 | 6,293 |
| 2015-09-08 | $83.03 | $83.30 | $82.42 | $83.29 | $70.78 | 21,477 |
Vanguard S&P 500 Value ETF (VOOV) News Headlines
Recent Vanguard S&P 500 Value ETF (VOOV) News
Similar Companies to Vanguard S&P 500 Value ETF (VOOV) 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 | -- | -- | -- |