Vanguard Mid-Cap Growth ETF (VOT) Exchange: NYSE ARCA
Data as of April 25, 2024
$218.75 ($-2.10) -0.95%
Vanguard Mid-Cap Growth ETF - Daily Information
Click for more stock information on Vanguard Mid-Cap Growth ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $220.94 |
| Previous Close | $218.75 |
| High | $221.67 |
| Low | $217.79 |
| Adjusted Open | $220.94 |
| Previous Adjusted Close | $218.75 |
| Adjusted High | $221.67 |
| Adjusted Low | $217.79 |
About Vanguard Mid-Cap Growth ETF (VOT)
The Fund employs an indexing investment approach designed to track the performance of the CRSP US Mid Cap Growth Index, a broadly diversified index of growth stocks of mid-size U.S. companies. The Fund attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index.
Invest in Vanguard Mid-Cap Growth ETF (VOT)
Historical Stock Data for Vanguard Mid-Cap Growth ETF (VOT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $220.94 | $221.67 | $217.79 | $218.75 | $218.75 | 161,804 |
| 2024-04-18 | $222.53 | $223.51 | $220.35 | $220.85 | $220.85 | 240,692 |
| 2024-04-17 | $224.48 | $224.48 | $221.40 | $221.93 | $221.93 | 199,555 |
| 2024-04-16 | $223.57 | $224.47 | $222.23 | $223.56 | $223.56 | 144,028 |
| 2024-04-15 | $229.92 | $230.01 | $223.24 | $223.91 | $223.91 | 289,173 |
| 2024-04-12 | $230.15 | $230.55 | $226.98 | $227.79 | $227.79 | 197,326 |
| 2024-04-11 | $231.77 | $232.56 | $229.89 | $231.88 | $231.88 | 118,688 |
| 2024-04-10 | $229.92 | $231.85 | $229.79 | $230.90 | $230.90 | 157,840 |
| 2024-04-09 | $233.99 | $234.38 | $231.47 | $233.91 | $233.91 | 146,352 |
| 2024-04-08 | $233.02 | $233.67 | $232.32 | $233.27 | $233.27 | 175,227 |
| 2024-04-05 | $229.80 | $232.99 | $229.65 | $232.19 | $232.19 | 154,353 |
| 2024-04-04 | $234.77 | $235.07 | $229.25 | $229.48 | $229.48 | 161,598 |
| 2024-04-03 | $231.14 | $233.41 | $230.75 | $232.63 | $232.63 | 174,778 |
| 2024-04-02 | $232.12 | $232.12 | $230.83 | $232.07 | $232.07 | 173,820 |
| 2024-04-01 | $235.93 | $236.21 | $233.93 | $234.48 | $234.48 | 201,128 |
| 2024-03-28 | $236.18 | $236.47 | $235.57 | $235.79 | $235.79 | 162,620 |
| 2024-03-27 | $235.37 | $235.86 | $234.08 | $235.79 | $235.79 | 127,699 |
| 2024-03-26 | $234.69 | $234.94 | $233.30 | $233.42 | $233.42 | 245,368 |
| 2024-03-25 | $233.56 | $233.99 | $233.00 | $233.58 | $233.58 | 130,136 |
| 2024-03-22 | $234.62 | $234.62 | $232.63 | $233.21 | $233.21 | 196,330 |
| 2024-03-21 | $234.58 | $235.59 | $233.83 | $234.48 | $234.48 | 150,021 |
| 2024-03-20 | $230.76 | $233.23 | $230.39 | $233.17 | $233.17 | 350,106 |
| 2024-03-19 | $228.89 | $230.78 | $228.37 | $230.68 | $230.68 | 169,736 |
| 2024-03-18 | $230.64 | $231.00 | $229.63 | $229.74 | $229.74 | 128,444 |
| 2024-03-15 | $229.28 | $230.30 | $228.66 | $229.24 | $229.24 | 207,406 |
| 2024-03-14 | $232.72 | $232.72 | $228.74 | $230.34 | $230.34 | 143,030 |
| 2024-03-13 | $232.74 | $233.62 | $232.12 | $232.46 | $232.46 | 187,218 |
| 2024-03-12 | $232.24 | $233.09 | $230.89 | $232.94 | $232.94 | 109,266 |
| 2024-03-11 | $231.00 | $231.84 | $230.08 | $231.49 | $231.49 | 116,776 |
| 2024-03-08 | $233.93 | $234.71 | $231.10 | $231.76 | $231.76 | 188,048 |
| 2024-03-07 | $232.59 | $233.93 | $232.25 | $233.34 | $233.34 | 171,587 |
| 2024-03-06 | $231.15 | $231.68 | $229.60 | $230.75 | $230.75 | 202,117 |
| 2024-03-05 | $231.02 | $231.02 | $227.64 | $228.74 | $228.74 | 234,513 |
| 2024-03-04 | $232.01 | $232.60 | $230.80 | $231.95 | $231.95 | 161,312 |
| 2024-03-01 | $229.78 | $231.62 | $228.73 | $231.58 | $231.58 | 195,959 |
| 2024-02-29 | $229.20 | $229.87 | $228.10 | $229.22 | $229.22 | 315,594 |
| 2024-02-28 | $227.00 | $228.37 | $226.76 | $227.90 | $227.90 | 180,254 |
| 2024-02-27 | $227.99 | $228.09 | $227.20 | $227.73 | $227.73 | 282,342 |
| 2024-02-26 | $227.15 | $227.78 | $226.71 | $226.82 | $226.82 | 118,656 |
| 2024-02-23 | $226.97 | $227.48 | $225.84 | $226.71 | $226.71 | 824,363 |
| 2024-02-22 | $225.20 | $226.94 | $224.71 | $226.51 | $226.51 | 116,624 |
| 2024-02-21 | $221.59 | $222.38 | $220.73 | $222.35 | $222.35 | 159,321 |
| 2024-02-20 | $223.41 | $223.41 | $221.56 | $222.65 | $222.65 | 162,938 |
| 2024-02-16 | $225.37 | $226.59 | $224.40 | $224.48 | $224.48 | 123,668 |
| 2024-02-15 | $225.00 | $226.15 | $224.37 | $225.87 | $225.87 | 133,520 |
| 2024-02-14 | $222.57 | $224.45 | $221.92 | $224.18 | $224.18 | 212,759 |
| 2024-02-13 | $219.71 | $222.01 | $218.89 | $220.78 | $220.78 | 313,255 |
| 2024-02-12 | $224.55 | $225.85 | $224.10 | $224.36 | $224.36 | 126,636 |
| 2024-02-09 | $224.30 | $225.04 | $223.65 | $224.50 | $224.50 | 119,511 |
| 2024-02-08 | $222.61 | $224.25 | $222.60 | $223.90 | $223.90 | 341,707 |
| 2024-02-07 | $221.49 | $223.09 | $220.64 | $222.23 | $222.23 | 166,033 |
| 2024-02-06 | $219.10 | $220.67 | $218.48 | $220.63 | $220.63 | 150,382 |
| 2024-02-05 | $219.31 | $219.55 | $216.92 | $218.32 | $218.32 | 98,300 |
| 2024-02-02 | $218.91 | $220.95 | $217.22 | $220.22 | $220.22 | 136,619 |
| 2024-02-01 | $217.51 | $219.41 | $215.89 | $219.41 | $219.41 | 200,281 |
| 2024-01-31 | $219.06 | $220.10 | $216.27 | $216.27 | $216.27 | 108,200 |
| 2024-01-30 | $220.46 | $221.02 | $219.75 | $220.22 | $220.22 | 110,884 |
| 2024-01-29 | $217.91 | $220.89 | $217.71 | $220.89 | $220.89 | 249,801 |
| 2024-01-26 | $218.91 | $219.25 | $217.83 | $217.91 | $217.91 | 153,775 |
| 2024-01-25 | $219.60 | $219.60 | $217.57 | $218.56 | $218.56 | 140,394 |
| 2024-01-24 | $220.99 | $220.99 | $217.61 | $217.75 | $217.75 | 150,705 |
| 2024-01-23 | $219.76 | $220.03 | $218.19 | $219.10 | $219.10 | 154,230 |
| 2024-01-22 | $218.36 | $220.17 | $218.02 | $219.27 | $219.27 | 173,214 |
| 2024-01-19 | $215.74 | $217.26 | $214.68 | $216.93 | $216.93 | 162,736 |
| 2024-01-18 | $214.32 | $215.03 | $212.81 | $215.02 | $215.02 | 107,715 |
| 2024-01-17 | $212.71 | $213.01 | $211.58 | $212.95 | $212.95 | 142,740 |
| 2024-01-16 | $214.43 | $215.21 | $213.49 | $214.41 | $214.41 | 173,454 |
| 2024-01-12 | $217.00 | $217.70 | $215.33 | $215.67 | $215.67 | 211,606 |
| 2024-01-11 | $216.51 | $216.80 | $214.06 | $216.18 | $216.18 | 144,857 |
| 2024-01-10 | $215.78 | $216.77 | $214.62 | $216.50 | $216.50 | 139,245 |
| 2024-01-09 | $214.92 | $216.44 | $214.26 | $215.64 | $215.64 | 153,732 |
| 2024-01-08 | $212.57 | $216.24 | $212.57 | $216.23 | $216.23 | 194,174 |
| 2024-01-05 | $211.55 | $213.69 | $211.21 | $212.21 | $212.21 | 112,664 |
| 2024-01-04 | $211.62 | $213.47 | $211.28 | $212.31 | $212.31 | 117,358 |
| 2024-01-03 | $214.69 | $214.69 | $212.09 | $212.21 | $212.21 | 155,773 |
| 2024-01-02 | $218.17 | $218.49 | $215.49 | $216.31 | $216.31 | 197,501 |
| 2023-12-29 | $220.97 | $221.56 | $219.20 | $219.57 | $219.57 | 85,109 |
| 2023-12-28 | $221.13 | $221.50 | $220.77 | $221.19 | $221.19 | 126,074 |
| 2023-12-27 | $220.94 | $221.25 | $220.24 | $221.20 | $221.20 | 112,092 |
| 2023-12-26 | $219.50 | $221.04 | $219.04 | $220.56 | $220.56 | 116,462 |
| 2023-12-22 | $218.91 | $219.45 | $217.89 | $218.91 | $218.91 | 109,602 |
| 2023-12-21 | $216.60 | $217.96 | $215.91 | $217.92 | $217.92 | 155,078 |
| 2023-12-20 | $218.22 | $219.19 | $214.90 | $214.90 | $214.35 | 150,867 |
| 2023-12-19 | $217.96 | $219.10 | $217.69 | $218.84 | $218.28 | 159,719 |
| 2023-12-18 | $217.04 | $217.64 | $216.23 | $217.07 | $216.52 | 120,865 |
| 2023-12-15 | $217.20 | $217.43 | $215.69 | $216.41 | $215.86 | 184,542 |
| 2023-12-14 | $216.19 | $218.06 | $215.59 | $217.12 | $216.57 | 191,439 |
| 2023-12-13 | $210.10 | $214.51 | $209.82 | $214.08 | $213.53 | 191,460 |
| 2023-12-12 | $208.70 | $210.26 | $208.06 | $209.92 | $209.38 | 148,833 |
| 2023-12-11 | $206.62 | $208.66 | $206.04 | $208.56 | $208.03 | 135,690 |
| 2023-12-08 | $204.82 | $206.53 | $204.82 | $206.17 | $205.64 | 119,302 |
| 2023-12-07 | $204.87 | $205.30 | $204.19 | $205.06 | $204.54 | 91,228 |
| 2023-12-06 | $206.09 | $206.73 | $204.20 | $204.23 | $203.71 | 198,922 |
| 2023-12-05 | $206.03 | $206.03 | $204.29 | $205.13 | $204.61 | 121,898 |
| 2023-12-04 | $206.13 | $207.79 | $205.58 | $207.02 | $206.49 | 142,327 |
| 2023-12-01 | $203.86 | $207.54 | $203.53 | $207.51 | $206.98 | 205,908 |
| 2023-11-30 | $203.75 | $204.28 | $202.71 | $204.25 | $203.73 | 103,620 |
| 2023-11-29 | $203.66 | $204.91 | $202.91 | $203.24 | $202.72 | 132,967 |
| 2023-11-28 | $202.06 | $203.44 | $201.91 | $202.20 | $201.68 | 99,060 |
| 2023-11-27 | $202.23 | $203.18 | $201.84 | $202.48 | $201.96 | 100,921 |
| 2023-11-24 | $201.87 | $202.86 | $201.72 | $202.78 | $202.26 | 97,927 |
| 2023-11-22 | $202.08 | $202.90 | $201.54 | $202.04 | $201.52 | 150,580 |
| 2023-11-21 | $201.20 | $201.64 | $200.48 | $201.18 | $200.67 | 189,805 |
| 2023-11-20 | $200.00 | $202.01 | $199.54 | $201.66 | $201.15 | 188,666 |
| 2023-11-17 | $199.80 | $200.06 | $199.20 | $199.86 | $199.35 | 156,339 |
| 2023-11-16 | $199.33 | $199.82 | $198.04 | $198.95 | $198.44 | 135,373 |
| 2023-11-15 | $199.68 | $201.57 | $199.51 | $199.64 | $199.13 | 222,329 |
| 2023-11-14 | $196.70 | $199.61 | $196.16 | $199.14 | $198.63 | 429,105 |
| 2023-11-13 | $192.43 | $193.37 | $191.96 | $192.97 | $192.48 | 104,707 |
| 2023-11-10 | $190.73 | $193.08 | $190.10 | $193.08 | $192.59 | 68,767 |
| 2023-11-09 | $193.08 | $193.08 | $190.31 | $190.52 | $190.03 | 157,224 |
| 2023-11-08 | $192.69 | $192.95 | $191.41 | $192.11 | $191.62 | 149,592 |
| 2023-11-07 | $190.96 | $192.58 | $190.57 | $192.05 | $191.56 | 124,017 |
| 2023-11-06 | $192.25 | $192.38 | $189.52 | $190.54 | $190.05 | 158,679 |
| 2023-11-03 | $189.64 | $192.69 | $189.64 | $191.95 | $191.95 | 149,554 |
| 2023-11-02 | $185.96 | $188.35 | $185.96 | $188.13 | $188.13 | 251,234 |
| 2023-11-01 | $182.93 | $183.70 | $181.38 | $183.63 | $183.63 | 180,493 |
| 2023-10-31 | $181.58 | $183.50 | $181.43 | $183.10 | $183.10 | 218,740 |
| 2023-10-30 | $181.54 | $181.97 | $179.43 | $180.90 | $180.90 | 128,760 |
| 2023-10-27 | $183.02 | $183.04 | $180.51 | $180.99 | $180.99 | 164,592 |
| 2023-10-26 | $183.51 | $184.16 | $181.75 | $182.23 | $182.23 | 292,288 |
| 2023-10-25 | $186.91 | $187.06 | $183.95 | $184.18 | $184.18 | 137,306 |
| 2023-10-24 | $188.38 | $189.31 | $186.73 | $188.14 | $188.14 | 165,719 |
| 2023-10-23 | $187.39 | $189.02 | $186.03 | $187.16 | $187.16 | 137,976 |
| 2023-10-20 | $190.58 | $190.60 | $187.95 | $188.10 | $188.10 | 147,348 |
| 2023-10-19 | $193.28 | $194.05 | $190.31 | $190.71 | $190.71 | 110,507 |
| 2023-10-18 | $195.83 | $195.83 | $192.96 | $193.08 | $193.08 | 82,151 |
| 2023-10-17 | $194.81 | $198.18 | $194.56 | $197.06 | $197.06 | 119,045 |
| 2023-10-16 | $194.64 | $196.73 | $194.16 | $196.24 | $196.24 | 88,771 |
| 2023-10-13 | $195.78 | $195.95 | $193.18 | $193.83 | $193.83 | 113,120 |
| 2023-10-12 | $198.25 | $198.25 | $194.44 | $195.38 | $195.38 | 95,328 |
| 2023-10-11 | $197.77 | $198.33 | $196.41 | $197.88 | $197.88 | 53,427 |
| 2023-10-10 | $196.05 | $198.74 | $196.00 | $197.44 | $197.44 | 97,610 |
| 2023-10-09 | $193.21 | $196.18 | $192.68 | $195.78 | $195.78 | 119,810 |
| 2023-10-06 | $190.03 | $195.20 | $189.97 | $194.19 | $194.19 | 218,190 |
| 2023-10-05 | $191.40 | $191.61 | $189.40 | $191.18 | $191.18 | 237,855 |
| 2023-10-04 | $190.38 | $191.68 | $189.00 | $191.51 | $191.51 | 123,548 |
| 2023-10-03 | $192.01 | $192.74 | $189.21 | $189.81 | $189.81 | 202,835 |
| 2023-10-02 | $194.54 | $194.77 | $192.15 | $193.34 | $193.34 | 174,091 |
| 2023-09-29 | $196.84 | $197.06 | $194.52 | $194.77 | $194.77 | 90,732 |
| 2023-09-28 | $193.05 | $196.25 | $193.05 | $195.20 | $195.20 | 77,239 |
| 2023-09-27 | $192.82 | $194.01 | $191.66 | $193.25 | $193.25 | 191,385 |
| 2023-09-26 | $193.38 | $193.64 | $191.50 | $191.65 | $191.65 | 164,470 |
| 2023-09-25 | $192.94 | $194.44 | $192.61 | $194.36 | $194.36 | 194,793 |
| 2023-09-22 | $194.52 | $195.02 | $193.53 | $193.55 | $193.55 | 100,967 |
| 2023-09-21 | $196.85 | $196.85 | $193.52 | $193.61 | $193.61 | 144,845 |
| 2023-09-20 | $200.38 | $200.82 | $198.20 | $198.20 | $197.88 | 68,920 |
| 2023-09-19 | $200.08 | $200.08 | $198.49 | $199.49 | $199.17 | 179,085 |
| 2023-09-18 | $200.15 | $200.92 | $199.98 | $200.23 | $199.91 | 68,120 |
| 2023-09-15 | $202.56 | $202.56 | $200.34 | $200.70 | $200.38 | 84,679 |
| 2023-09-14 | $203.01 | $203.50 | $201.87 | $203.14 | $202.81 | 83,110 |
| 2023-09-13 | $202.85 | $202.95 | $201.21 | $201.80 | $201.47 | 88,349 |
| 2023-09-12 | $203.07 | $204.01 | $202.76 | $202.90 | $202.90 | 61,848 |
| 2023-09-11 | $204.10 | $204.48 | $203.09 | $203.75 | $203.75 | 86,897 |
| 2023-09-08 | $204.16 | $204.55 | $202.69 | $203.05 | $203.05 | 102,954 |
| 2023-09-07 | $203.31 | $204.28 | $202.19 | $203.99 | $203.99 | 67,947 |
| 2023-09-06 | $205.15 | $206.19 | $203.85 | $204.97 | $204.97 | 206,408 |
| 2023-09-05 | $206.41 | $206.45 | $205.17 | $205.34 | $205.34 | 91,229 |
| 2023-09-01 | $207.26 | $208.01 | $206.52 | $207.04 | $207.04 | 141,347 |
| 2023-08-31 | $206.44 | $206.83 | $205.61 | $205.67 | $205.67 | 96,750 |
| 2023-08-30 | $204.55 | $206.24 | $204.28 | $205.84 | $205.84 | 135,029 |
| 2023-08-29 | $201.07 | $204.48 | $200.78 | $204.45 | $204.45 | 175,122 |
| 2023-08-28 | $201.06 | $201.69 | $200.51 | $201.25 | $201.25 | 136,473 |
| 2023-08-25 | $198.73 | $200.43 | $197.44 | $199.82 | $199.82 | 212,863 |
| 2023-08-24 | $201.80 | $202.19 | $198.19 | $198.19 | $198.19 | 173,754 |
| 2023-08-23 | $199.40 | $201.56 | $199.11 | $201.25 | $201.25 | 163,393 |
| 2023-08-22 | $199.94 | $199.94 | $198.79 | $199.14 | $199.14 | 128,528 |
| 2023-08-21 | $198.98 | $199.55 | $197.73 | $199.12 | $199.12 | 103,627 |
| 2023-08-18 | $196.38 | $198.93 | $196.09 | $198.58 | $198.58 | 119,472 |
| 2023-08-17 | $201.00 | $201.00 | $197.85 | $197.96 | $197.96 | 131,118 |
| 2023-08-16 | $201.97 | $202.50 | $200.34 | $200.41 | $200.41 | 117,622 |
| 2023-08-15 | $203.63 | $203.63 | $201.87 | $202.06 | $202.06 | 154,250 |
| 2023-08-14 | $202.72 | $204.47 | $202.58 | $204.46 | $204.46 | 165,952 |
| 2023-08-11 | $203.10 | $204.05 | $202.79 | $203.31 | $203.31 | 150,678 |
| 2023-08-10 | $205.44 | $206.84 | $203.28 | $204.08 | $204.08 | 108,785 |
| 2023-08-09 | $205.26 | $205.58 | $203.90 | $204.19 | $204.19 | 87,524 |
| 2023-08-08 | $204.98 | $205.28 | $203.28 | $205.15 | $205.15 | 102,464 |
| 2023-08-07 | $206.42 | $207.13 | $205.68 | $207.13 | $207.13 | 90,673 |
| 2023-08-04 | $208.33 | $208.38 | $205.50 | $205.68 | $205.68 | 157,208 |
| 2023-08-03 | $207.43 | $208.29 | $206.75 | $207.58 | $207.58 | 197,421 |
| 2023-08-02 | $210.10 | $210.15 | $207.81 | $208.36 | $208.36 | 150,873 |
| 2023-08-01 | $211.53 | $212.34 | $211.01 | $212.20 | $212.20 | 93,088 |
| 2023-07-31 | $212.11 | $213.09 | $211.83 | $212.62 | $212.62 | 85,095 |
| 2023-07-28 | $211.81 | $212.01 | $210.58 | $211.29 | $211.29 | 124,433 |
| 2023-07-27 | $213.82 | $213.82 | $209.16 | $209.71 | $209.71 | 109,130 |
| 2023-07-26 | $211.20 | $212.50 | $210.98 | $212.10 | $212.10 | 92,134 |
| 2023-07-25 | $210.96 | $212.79 | $210.96 | $212.20 | $212.20 | 94,750 |
| 2023-07-24 | $211.47 | $211.80 | $210.18 | $210.93 | $210.93 | 96,885 |
| 2023-07-21 | $212.02 | $212.34 | $211.04 | $211.23 | $211.23 | 70,831 |
| 2023-07-20 | $212.66 | $212.89 | $210.60 | $210.90 | $210.90 | 103,913 |
| 2023-07-19 | $214.45 | $215.18 | $213.09 | $213.83 | $213.83 | 217,013 |
| 2023-07-18 | $212.86 | $214.09 | $212.45 | $213.93 | $213.93 | 154,764 |
| 2023-07-17 | $210.56 | $213.39 | $210.37 | $212.72 | $212.72 | 201,126 |
| 2023-07-14 | $211.98 | $212.34 | $210.38 | $210.82 | $210.82 | 109,559 |
| 2023-07-13 | $210.95 | $212.21 | $210.35 | $211.92 | $211.92 | 206,199 |
| 2023-07-12 | $210.78 | $211.01 | $209.25 | $209.79 | $209.79 | 176,088 |
| 2023-07-11 | $206.79 | $208.99 | $206.64 | $208.73 | $208.73 | 122,466 |
| 2023-07-10 | $203.19 | $206.35 | $203.19 | $206.29 | $206.29 | 116,379 |
| 2023-07-07 | $202.47 | $204.86 | $201.91 | $203.28 | $203.28 | 79,320 |
| 2023-07-06 | $202.57 | $203.40 | $200.94 | $202.71 | $202.71 | 192,672 |
| 2023-07-05 | $204.84 | $205.27 | $203.93 | $204.74 | $204.74 | 183,536 |
| 2023-07-03 | $205.68 | $205.88 | $205.00 | $205.72 | $205.72 | 60,640 |
| 2023-06-30 | $205.37 | $206.57 | $205.37 | $205.77 | $205.77 | 87,408 |
| 2023-06-29 | $202.98 | $203.80 | $202.50 | $203.80 | $203.80 | 102,255 |
| 2023-06-28 | $201.70 | $203.48 | $201.19 | $202.85 | $202.85 | 113,307 |
| 2023-06-27 | $199.70 | $202.38 | $199.32 | $202.05 | $202.05 | 126,308 |
| 2023-06-26 | $197.96 | $199.65 | $197.49 | $198.91 | $198.91 | 91,190 |
| 2023-06-23 | $197.91 | $198.84 | $197.59 | $197.92 | $197.92 | 79,964 |
| 2023-06-22 | $199.67 | $200.27 | $198.90 | $200.11 | $199.79 | 84,202 |
| 2023-06-21 | $200.54 | $201.11 | $199.83 | $200.45 | $200.13 | 117,119 |
| 2023-06-20 | $201.43 | $201.75 | $199.84 | $201.12 | $200.80 | 100,452 |
| 2023-06-16 | $204.68 | $204.70 | $202.18 | $202.60 | $202.28 | 109,780 |
| 2023-06-15 | $200.34 | $204.00 | $200.21 | $203.49 | $203.49 | 187,290 |
| 2023-06-14 | $201.59 | $202.10 | $199.50 | $201.17 | $201.17 | 296,119 |
| 2023-06-13 | $200.63 | $201.47 | $200.00 | $201.37 | $201.37 | 155,111 |
| 2023-06-12 | $197.16 | $199.19 | $196.90 | $199.12 | $199.12 | 159,155 |
| 2023-06-09 | $197.29 | $198.26 | $196.22 | $196.90 | $196.90 | 152,012 |
| 2023-06-08 | $196.27 | $197.30 | $195.29 | $197.04 | $197.04 | 99,804 |
| 2023-06-07 | $197.91 | $198.66 | $196.09 | $196.40 | $196.40 | 116,840 |
| 2023-06-06 | $195.52 | $197.61 | $195.02 | $197.12 | $197.12 | 287,804 |
| 2023-06-05 | $196.36 | $196.77 | $194.92 | $196.13 | $196.13 | 93,512 |
| 2023-06-02 | $195.03 | $196.92 | $194.38 | $196.40 | $196.40 | 278,536 |
| 2023-06-01 | $191.10 | $193.68 | $189.93 | $192.86 | $192.86 | 281,083 |
| 2023-05-31 | $190.74 | $191.14 | $189.24 | $190.95 | $190.95 | 102,680 |
| 2023-05-30 | $193.02 | $193.49 | $191.10 | $191.81 | $191.81 | 90,899 |
| 2023-05-26 | $189.77 | $192.20 | $189.77 | $191.77 | $191.77 | 116,941 |
| 2023-05-25 | $189.69 | $189.70 | $187.99 | $189.25 | $189.25 | 153,000 |
| 2023-05-24 | $188.99 | $189.47 | $188.09 | $188.74 | $188.74 | 123,069 |
| 2023-05-23 | $192.51 | $193.13 | $189.94 | $190.15 | $190.15 | 91,102 |
| 2023-05-22 | $192.13 | $194.26 | $191.79 | $193.37 | $193.37 | 130,604 |
| 2023-05-19 | $192.97 | $193.22 | $191.50 | $192.01 | $192.01 | 104,580 |
| 2023-05-18 | $190.08 | $192.86 | $189.82 | $192.59 | $192.59 | 137,312 |
| 2023-05-17 | $188.73 | $190.57 | $187.51 | $190.06 | $190.06 | 102,891 |
| 2023-05-16 | $189.80 | $189.80 | $187.80 | $187.83 | $187.83 | 89,827 |
| 2023-05-15 | $189.52 | $191.27 | $189.01 | $190.85 | $190.85 | 97,864 |
| 2023-05-12 | $189.92 | $190.33 | $187.96 | $189.26 | $189.26 | 90,372 |
| 2023-05-11 | $189.82 | $189.85 | $188.30 | $189.24 | $189.24 | 171,922 |
| 2023-05-10 | $190.26 | $190.66 | $188.59 | $190.20 | $190.20 | 100,363 |
| 2023-05-09 | $188.15 | $189.12 | $187.51 | $188.60 | $188.60 | 96,381 |
| 2023-05-08 | $189.24 | $189.56 | $188.38 | $189.12 | $189.12 | 98,614 |
| 2023-05-05 | $187.54 | $189.40 | $187.26 | $188.98 | $188.98 | 104,744 |
| 2023-05-04 | $186.97 | $187.83 | $185.82 | $186.22 | $186.22 | 129,451 |
| 2023-05-03 | $188.05 | $189.40 | $186.67 | $186.80 | $186.80 | 87,691 |
| 2023-05-02 | $189.86 | $189.86 | $186.14 | $187.68 | $187.68 | 113,861 |
| 2023-05-01 | $190.33 | $191.65 | $189.75 | $190.56 | $190.56 | 195,849 |
| 2023-04-28 | $188.08 | $190.67 | $187.92 | $190.57 | $190.57 | 65,182 |
| 2023-04-27 | $187.58 | $189.18 | $186.29 | $189.01 | $189.01 | 81,349 |
| 2023-04-26 | $188.07 | $188.58 | $186.23 | $186.78 | $186.78 | 118,124 |
| 2023-04-25 | $191.77 | $191.77 | $188.05 | $188.06 | $188.06 | 213,400 |
| 2023-04-24 | $192.92 | $193.35 | $192.01 | $193.08 | $193.08 | 108,601 |
| 2023-04-21 | $193.10 | $193.14 | $191.92 | $192.96 | $192.96 | 87,162 |
| 2023-04-20 | $192.46 | $193.82 | $192.03 | $192.76 | $192.76 | 89,344 |
| 2023-04-19 | $193.19 | $194.38 | $192.85 | $194.06 | $194.06 | 165,627 |
| 2023-04-18 | $195.41 | $195.71 | $193.83 | $194.42 | $194.42 | 114,119 |
| 2023-04-17 | $193.39 | $194.27 | $192.92 | $194.27 | $194.27 | 399,552 |
| 2023-04-14 | $193.68 | $195.33 | $192.13 | $193.34 | $193.34 | 139,005 |
| 2023-04-13 | $192.61 | $194.40 | $192.06 | $194.22 | $194.22 | 93,631 |
| 2023-04-12 | $194.15 | $194.40 | $191.53 | $191.78 | $191.78 | 172,746 |
| 2023-04-11 | $191.91 | $193.31 | $191.69 | $192.60 | $192.60 | 275,686 |
| 2023-04-10 | $188.88 | $191.41 | $188.44 | $191.37 | $191.37 | 148,109 |
| 2023-04-06 | $189.32 | $190.12 | $188.06 | $189.90 | $189.90 | 145,083 |
| 2023-04-05 | $191.98 | $191.98 | $189.26 | $189.93 | $189.93 | 134,398 |
| 2023-04-04 | $194.97 | $195.18 | $192.08 | $192.72 | $192.72 | 104,180 |
| 2023-04-03 | $194.90 | $195.06 | $193.13 | $194.54 | $194.54 | 299,707 |
| 2023-03-31 | $191.99 | $195.09 | $191.99 | $194.89 | $194.89 | 78,469 |
| 2023-03-30 | $192.20 | $192.37 | $190.60 | $191.52 | $191.52 | 154,806 |
| 2023-03-29 | $189.29 | $190.48 | $188.80 | $190.35 | $190.35 | 185,941 |
| 2023-03-28 | $187.04 | $187.66 | $186.37 | $187.46 | $187.46 | 193,031 |
| 2023-03-27 | $187.70 | $188.20 | $186.43 | $187.29 | $187.29 | 223,430 |
| 2023-03-24 | $184.70 | $186.32 | $183.26 | $186.32 | $186.32 | 106,845 |
| 2023-03-23 | $186.84 | $189.40 | $184.55 | $185.79 | $185.79 | 150,417 |
| 2023-03-22 | $190.30 | $191.34 | $185.98 | $185.99 | $185.61 | 168,801 |
| 2023-03-21 | $188.95 | $190.93 | $188.92 | $190.30 | $189.91 | 182,044 |
| 2023-03-20 | $185.73 | $187.39 | $185.13 | $186.93 | $186.55 | 138,694 |
| 2023-03-17 | $187.28 | $187.62 | $184.44 | $185.04 | $184.66 | 186,662 |
| 2023-03-16 | $183.81 | $188.47 | $183.20 | $188.15 | $187.77 | 120,854 |
| 2023-03-15 | $184.53 | $185.05 | $182.04 | $184.75 | $184.37 | 154,192 |
| 2023-03-14 | $187.85 | $189.19 | $185.56 | $187.52 | $187.14 | 127,370 |
| 2023-03-13 | $182.54 | $186.78 | $181.21 | $184.68 | $184.30 | 161,533 |
| 2023-03-10 | $189.69 | $189.69 | $183.55 | $184.43 | $184.43 | 169,468 |
| 2023-03-09 | $194.61 | $195.56 | $189.74 | $190.10 | $190.10 | 132,489 |
| 2023-03-08 | $194.04 | $195.04 | $193.40 | $194.56 | $194.56 | 135,774 |
| 2023-03-07 | $196.69 | $197.50 | $193.76 | $194.02 | $194.02 | 116,915 |
| 2023-03-06 | $198.16 | $199.00 | $196.36 | $196.63 | $196.63 | 101,117 |
| 2023-03-03 | $195.03 | $198.34 | $194.93 | $197.97 | $197.97 | 93,155 |
| 2023-03-02 | $190.77 | $194.90 | $190.64 | $194.61 | $194.61 | 107,358 |
| 2023-03-01 | $192.26 | $193.17 | $191.42 | $192.06 | $192.06 | 223,266 |
| 2023-02-28 | $192.44 | $193.77 | $192.10 | $192.10 | $192.10 | 102,196 |
| 2023-02-27 | $193.77 | $194.44 | $192.15 | $192.69 | $192.69 | 102,501 |
| 2023-02-24 | $191.77 | $192.29 | $190.56 | $191.72 | $191.72 | 125,871 |
| 2023-02-23 | $194.99 | $195.12 | $191.92 | $194.61 | $194.61 | 161,690 |
| 2023-02-22 | $193.77 | $194.65 | $192.51 | $193.31 | $193.31 | 108,295 |
| 2023-02-21 | $195.88 | $196.23 | $193.13 | $193.23 | $193.23 | 166,255 |
| 2023-02-17 | $199.33 | $199.33 | $196.81 | $198.17 | $198.17 | 130,077 |
| 2023-02-16 | $200.65 | $202.68 | $199.92 | $200.41 | $200.41 | 164,169 |
| 2023-02-15 | $199.62 | $203.28 | $199.47 | $202.93 | $202.93 | 190,609 |
| 2023-02-14 | $198.15 | $201.49 | $197.34 | $200.30 | $200.30 | 119,749 |
| 2023-02-13 | $197.35 | $199.35 | $196.51 | $198.94 | $198.94 | 97,348 |
| 2023-02-10 | $196.50 | $197.19 | $195.49 | $196.80 | $196.80 | 98,425 |
| 2023-02-09 | $201.49 | $201.51 | $196.69 | $197.28 | $197.28 | 137,774 |
| 2023-02-08 | $200.80 | $201.72 | $198.86 | $199.22 | $199.22 | 174,726 |
| 2023-02-07 | $198.23 | $201.65 | $196.44 | $201.31 | $201.31 | 86,067 |
| 2023-02-06 | $198.36 | $199.85 | $197.56 | $198.17 | $198.17 | 99,743 |
| 2023-02-03 | $199.95 | $202.75 | $199.29 | $199.93 | $199.93 | 170,800 |
| 2023-02-02 | $202.42 | $204.92 | $201.96 | $203.61 | $203.61 | 186,384 |
| 2023-02-01 | $195.39 | $200.70 | $194.30 | $199.57 | $199.57 | 334,923 |
| 2023-01-31 | $192.71 | $195.79 | $192.71 | $195.79 | $195.79 | 98,619 |
| 2023-01-30 | $193.66 | $194.87 | $191.97 | $192.17 | $192.17 | 119,823 |
| 2023-01-27 | $193.49 | $196.36 | $193.21 | $195.39 | $195.39 | 157,939 |
| 2023-01-26 | $193.71 | $194.24 | $191.71 | $194.14 | $194.14 | 177,011 |
| 2023-01-25 | $189.30 | $191.85 | $187.51 | $191.75 | $191.75 | 114,644 |
| 2023-01-24 | $191.82 | $192.42 | $191.06 | $191.75 | $191.75 | 96,809 |
| 2023-01-23 | $190.10 | $193.43 | $189.37 | $192.97 | $192.97 | 227,079 |
| 2023-01-20 | $185.96 | $189.71 | $185.35 | $189.64 | $189.64 | 166,454 |
| 2023-01-19 | $186.23 | $186.95 | $184.72 | $185.27 | $185.27 | 107,432 |
| 2023-01-18 | $191.50 | $192.55 | $187.65 | $187.65 | $187.65 | 155,113 |
| 2023-01-17 | $189.43 | $190.76 | $189.02 | $189.97 | $189.97 | 154,974 |
| 2023-01-13 | $186.50 | $189.47 | $186.50 | $189.39 | $189.39 | 108,806 |
| 2023-01-12 | $187.87 | $188.75 | $185.35 | $188.20 | $188.20 | 169,180 |
| 2023-01-11 | $185.10 | $187.52 | $184.91 | $187.45 | $187.45 | 141,894 |
| 2023-01-10 | $181.71 | $184.06 | $181.37 | $183.96 | $183.96 | 197,565 |
| 2023-01-09 | $182.37 | $184.48 | $181.77 | $182.30 | $182.30 | 155,670 |
| 2023-01-06 | $178.91 | $181.43 | $176.69 | $180.83 | $180.83 | 130,732 |
| 2023-01-05 | $179.09 | $179.17 | $177.08 | $177.43 | $177.43 | 172,539 |
| 2023-01-04 | $179.70 | $181.58 | $178.88 | $180.66 | $180.66 | 167,486 |
| 2023-01-03 | $181.25 | $182.10 | $176.75 | $178.18 | $178.18 | 253,724 |
| 2022-12-30 | $178.68 | $179.76 | $177.60 | $179.76 | $179.76 | 230,412 |
| 2022-12-29 | $177.81 | $180.88 | $177.15 | $180.39 | $180.39 | 193,401 |
| 2022-12-28 | $178.62 | $179.21 | $176.00 | $176.22 | $176.22 | 244,291 |
| 2022-12-27 | $179.57 | $179.64 | $177.62 | $178.59 | $178.59 | 227,214 |
| 2022-12-23 | $178.61 | $179.67 | $177.28 | $179.67 | $179.67 | 221,451 |
| 2022-12-22 | $180.26 | $180.26 | $175.70 | $178.74 | $178.74 | 206,173 |
| 2022-12-21 | $180.93 | $183.00 | $179.91 | $182.48 | $182.05 | 179,836 |
| 2022-12-20 | $178.94 | $180.14 | $177.58 | $179.47 | $179.05 | 265,607 |
| 2022-12-19 | $181.74 | $181.74 | $178.40 | $179.09 | $178.67 | 208,412 |
| 2022-12-16 | $182.05 | $183.04 | $180.39 | $181.63 | $181.63 | 285,220 |
| 2022-12-15 | $186.58 | $187.01 | $183.44 | $183.95 | $183.95 | 183,664 |
| 2022-12-14 | $190.91 | $192.07 | $188.19 | $189.41 | $189.41 | 147,202 |
| 2022-12-13 | $194.87 | $195.22 | $189.37 | $190.88 | $190.88 | 209,243 |
| 2022-12-12 | $185.18 | $188.26 | $184.97 | $188.26 | $188.26 | 183,869 |
| 2022-12-09 | $185.99 | $187.14 | $184.81 | $184.86 | $184.86 | 278,795 |
| 2022-12-08 | $185.81 | $187.75 | $184.80 | $186.62 | $186.62 | 255,086 |
| 2022-12-07 | $184.27 | $185.84 | $183.73 | $184.55 | $184.55 | 267,549 |
| 2022-12-06 | $188.08 | $188.08 | $183.17 | $184.36 | $184.36 | 463,712 |
| 2022-12-05 | $191.82 | $191.86 | $187.44 | $187.99 | $187.99 | 202,005 |
| 2022-12-02 | $190.58 | $193.89 | $190.30 | $193.12 | $193.12 | 217,139 |
| 2022-12-01 | $193.46 | $194.84 | $192.10 | $193.83 | $193.83 | 211,976 |
| 2022-11-30 | $185.87 | $192.39 | $184.99 | $192.24 | $192.24 | 308,872 |
| 2022-11-29 | $185.91 | $186.25 | $184.51 | $185.12 | $185.12 | 211,550 |
| 2022-11-28 | $186.88 | $188.07 | $184.86 | $185.34 | $185.34 | 169,160 |
| 2022-11-25 | $188.61 | $189.00 | $188.14 | $188.63 | $188.63 | 82,302 |
| 2022-11-23 | $187.14 | $189.49 | $187.14 | $188.74 | $188.74 | 252,003 |
| 2022-11-22 | $185.90 | $187.13 | $184.49 | $187.05 | $187.05 | 311,447 |
| 2022-11-21 | $184.78 | $185.39 | $183.73 | $184.70 | $184.70 | 130,133 |
| 2022-11-18 | $187.57 | $187.70 | $184.37 | $186.14 | $186.14 | 161,111 |
| 2022-11-17 | $184.98 | $186.08 | $183.62 | $185.51 | $185.51 | 114,842 |
| 2022-11-16 | $190.19 | $190.31 | $187.70 | $188.06 | $188.06 | 186,618 |
| 2022-11-15 | $191.66 | $192.33 | $189.57 | $191.23 | $191.23 | 195,370 |
| 2022-11-14 | $189.78 | $190.69 | $187.87 | $187.95 | $187.95 | 227,237 |
| 2022-11-11 | $188.56 | $191.49 | $187.90 | $190.51 | $190.51 | 273,463 |
| 2022-11-10 | $182.33 | $187.74 | $182.33 | $187.55 | $187.55 | 223,299 |
| 2022-11-09 | $177.67 | $177.93 | $174.42 | $174.67 | $174.67 | 134,579 |
| 2022-11-08 | $178.03 | $181.07 | $176.71 | $179.09 | $179.09 | 152,606 |
| 2022-11-07 | $177.51 | $177.74 | $175.45 | $177.44 | $177.44 | 236,633 |
| 2022-11-04 | $178.28 | $178.28 | $173.20 | $176.28 | $176.28 | 269,116 |
| 2022-11-03 | $173.61 | $176.93 | $172.85 | $175.01 | $175.01 | 200,739 |
| 2022-11-02 | $181.65 | $182.94 | $175.45 | $175.60 | $175.60 | 185,179 |
| 2022-11-01 | $184.73 | $185.25 | $181.70 | $182.14 | $182.14 | 135,027 |
| 2022-10-31 | $181.39 | $183.17 | $180.99 | $181.85 | $181.85 | 122,293 |
| 2022-10-28 | $179.19 | $182.73 | $178.17 | $182.56 | $182.56 | 211,723 |
| 2022-10-27 | $180.65 | $181.77 | $178.81 | $179.10 | $179.10 | 130,839 |
| 2022-10-26 | $178.71 | $182.70 | $178.50 | $179.43 | $179.43 | 205,584 |
| 2022-10-25 | $175.06 | $179.60 | $175.06 | $179.42 | $179.42 | 254,559 |
| 2022-10-24 | $174.00 | $174.93 | $171.52 | $174.48 | $174.48 | 162,154 |
| 2022-10-21 | $169.65 | $173.31 | $168.00 | $173.19 | $173.19 | 176,328 |
| 2022-10-20 | $171.70 | $174.07 | $169.63 | $170.19 | $170.19 | 178,837 |
| 2022-10-19 | $172.69 | $173.49 | $170.20 | $171.54 | $171.54 | 118,358 |
| 2022-10-18 | $175.88 | $176.80 | $172.59 | $174.20 | $174.20 | 264,250 |
| 2022-10-17 | $169.51 | $172.48 | $169.51 | $171.52 | $171.52 | 266,135 |
| 2022-10-14 | $173.18 | $173.84 | $165.70 | $165.84 | $165.84 | 185,579 |
| 2022-10-13 | $165.37 | $172.79 | $163.55 | $171.83 | $171.83 | 322,659 |
| 2022-10-12 | $170.27 | $170.45 | $168.22 | $169.41 | $169.41 | 201,556 |
| 2022-10-11 | $171.30 | $172.68 | $168.50 | $170.09 | $170.09 | 245,185 |
| 2022-10-10 | $175.82 | $175.82 | $171.15 | $172.33 | $172.33 | 284,833 |
| 2022-10-07 | $178.68 | $178.68 | $174.19 | $175.05 | $175.05 | 166,897 |
| 2022-10-06 | $181.41 | $183.44 | $180.16 | $180.83 | $180.83 | 175,835 |
| 2022-10-05 | $180.01 | $183.08 | $178.56 | $181.89 | $181.89 | 218,249 |
| 2022-10-04 | $178.97 | $182.58 | $178.59 | $182.53 | $182.53 | 271,270 |
| 2022-10-03 | $172.68 | $176.51 | $171.51 | $175.43 | $175.43 | 200,305 |
| 2022-09-30 | $171.78 | $174.80 | $170.37 | $170.54 | $170.54 | 227,405 |
| 2022-09-29 | $173.03 | $173.04 | $170.00 | $171.93 | $171.93 | 185,584 |
| 2022-09-28 | $171.50 | $175.97 | $170.94 | $175.15 | $175.15 | 223,835 |
| 2022-09-27 | $172.63 | $173.36 | $169.25 | $170.37 | $170.37 | 285,115 |
| 2022-09-26 | $171.84 | $174.27 | $169.86 | $170.12 | $170.12 | 213,118 |
| 2022-09-23 | $173.00 | $173.32 | $169.81 | $172.36 | $172.36 | 263,501 |
| 2022-09-22 | $180.00 | $180.13 | $175.37 | $175.62 | $175.24 | 192,584 |
| 2022-09-21 | $184.20 | $186.08 | $180.21 | $180.28 | $179.89 | 263,924 |
| 2022-09-20 | $184.35 | $184.45 | $181.94 | $182.89 | $182.49 | 179,058 |
| 2022-09-19 | $183.26 | $186.09 | $183.24 | $185.98 | $185.58 | 134,295 |
| 2022-09-16 | $185.47 | $185.68 | $183.34 | $185.15 | $185.15 | 149,751 |
| 2022-09-15 | $189.52 | $192.05 | $187.37 | $187.96 | $187.96 | 199,792 |
| 2022-09-14 | $190.42 | $191.32 | $188.92 | $190.67 | $190.67 | 105,034 |
| 2022-09-13 | $192.66 | $193.31 | $175.00 | $189.87 | $189.87 | 218,991 |
| 2022-09-12 | $197.46 | $198.27 | $196.58 | $198.27 | $198.27 | 125,883 |
| 2022-09-09 | $194.40 | $197.03 | $194.08 | $196.65 | $196.65 | 76,499 |
| 2022-09-08 | $188.62 | $192.73 | $188.06 | $192.73 | $192.73 | 139,791 |
| 2022-09-07 | $185.42 | $190.49 | $184.95 | $190.03 | $190.03 | 131,745 |
| 2022-09-06 | $186.53 | $186.93 | $183.95 | $185.39 | $185.39 | 169,200 |
| 2022-09-02 | $189.81 | $190.12 | $185.05 | $185.87 | $185.87 | 91,134 |
| 2022-09-01 | $187.00 | $187.46 | $183.81 | $187.34 | $187.34 | 158,922 |
| 2022-08-31 | $191.84 | $192.79 | $189.09 | $189.41 | $189.41 | 117,330 |
| 2022-08-30 | $193.35 | $193.65 | $189.29 | $190.61 | $190.61 | 145,988 |
| 2022-08-29 | $192.45 | $194.44 | $192.01 | $192.54 | $192.54 | 94,819 |
| 2022-08-26 | $201.94 | $201.94 | $194.28 | $194.28 | $194.28 | 137,737 |
| 2022-08-25 | $199.73 | $201.89 | $199.19 | $201.89 | $201.89 | 71,863 |
| 2022-08-24 | $197.04 | $199.31 | $196.82 | $198.38 | $198.38 | 121,697 |
| 2022-08-23 | $197.46 | $199.15 | $196.64 | $196.90 | $196.90 | 98,730 |
| 2022-08-22 | $198.33 | $199.00 | $196.72 | $197.02 | $197.02 | 99,669 |
| 2022-08-19 | $203.30 | $203.38 | $200.76 | $201.22 | $201.22 | 80,823 |
| 2022-08-18 | $205.56 | $205.89 | $204.45 | $205.47 | $205.47 | 242,604 |
| 2022-08-17 | $205.80 | $206.55 | $203.74 | $205.02 | $205.02 | 129,357 |
| 2022-08-16 | $207.92 | $209.17 | $206.33 | $208.17 | $208.17 | 141,053 |
| 2022-08-15 | $206.75 | $209.13 | $206.33 | $208.72 | $208.72 | 161,758 |
| 2022-08-12 | $205.65 | $208.28 | $204.75 | $208.25 | $208.25 | 223,109 |
| 2022-08-11 | $206.83 | $208.45 | $203.95 | $204.26 | $204.26 | 136,035 |
| 2022-08-10 | $202.82 | $205.25 | $202.66 | $205.16 | $205.16 | 176,391 |
| 2022-08-09 | $200.42 | $200.48 | $197.71 | $198.42 | $198.42 | 160,101 |
| 2022-08-08 | $201.41 | $203.79 | $200.93 | $201.29 | $201.29 | 104,954 |
| 2022-08-05 | $196.76 | $200.74 | $196.38 | $200.67 | $200.67 | 97,548 |
| 2022-08-04 | $199.05 | $199.50 | $197.88 | $199.26 | $199.26 | 121,873 |
| 2022-08-03 | $197.77 | $199.75 | $196.94 | $199.18 | $199.18 | 123,236 |
| 2022-08-02 | $195.09 | $198.63 | $194.71 | $196.38 | $196.38 | 122,761 |
| 2022-08-01 | $194.47 | $196.92 | $193.22 | $195.71 | $195.71 | 134,348 |
| 2022-07-29 | $193.55 | $196.41 | $192.87 | $196.00 | $196.00 | 134,252 |
| 2022-07-28 | $190.45 | $194.39 | $189.13 | $194.15 | $194.15 | 174,601 |
| 2022-07-27 | $186.09 | $190.62 | $185.94 | $189.91 | $189.91 | 141,249 |
| 2022-07-26 | $185.91 | $186.11 | $183.31 | $183.78 | $183.78 | 143,571 |
| 2022-07-25 | $187.17 | $187.17 | $185.00 | $186.57 | $186.57 | 124,852 |
| 2022-07-22 | $190.43 | $190.93 | $185.89 | $186.91 | $186.91 | 141,485 |
| 2022-07-21 | $187.46 | $190.57 | $186.96 | $190.57 | $190.57 | 204,132 |
| 2022-07-20 | $184.47 | $188.58 | $184.33 | $187.86 | $187.86 | 174,865 |
| 2022-07-19 | $180.63 | $184.45 | $180.01 | $184.19 | $184.19 | 179,178 |
| 2022-07-18 | $180.83 | $181.78 | $177.69 | $178.30 | $178.30 | 453,860 |
| 2022-07-15 | $177.45 | $178.99 | $176.02 | $178.95 | $178.95 | 170,027 |
| 2022-07-14 | $174.85 | $175.72 | $172.14 | $175.22 | $175.22 | 208,423 |
| 2022-07-13 | $174.33 | $178.17 | $173.46 | $176.56 | $176.56 | 229,134 |
| 2022-07-12 | $180.01 | $181.50 | $176.33 | $177.43 | $177.43 | 383,017 |
| 2022-07-11 | $181.64 | $182.01 | $179.56 | $180.08 | $180.08 | 193,575 |
| 2022-07-08 | $182.52 | $184.63 | $181.22 | $183.45 | $183.45 | 169,358 |
| 2022-07-07 | $180.90 | $184.17 | $180.31 | $183.72 | $183.72 | 182,336 |
| 2022-07-06 | $179.75 | $180.90 | $178.09 | $179.73 | $179.73 | 329,985 |
| 2022-07-05 | $175.02 | $179.81 | $173.37 | $179.79 | $179.79 | 424,739 |
| 2022-07-01 | $175.29 | $177.97 | $174.32 | $177.75 | $177.75 | 186,233 |
| 2022-06-30 | $175.22 | $177.43 | $172.82 | $175.38 | $175.38 | 225,652 |
| 2022-06-29 | $178.26 | $178.26 | $175.24 | $177.21 | $177.21 | 228,416 |
| 2022-06-28 | $183.86 | $184.86 | $178.04 | $178.37 | $178.37 | 246,234 |
| 2022-06-27 | $184.06 | $184.40 | $181.44 | $182.92 | $182.92 | 367,768 |
| 2022-06-24 | $179.62 | $183.50 | $179.20 | $183.49 | $183.49 | 262,464 |
| 2022-06-23 | $175.04 | $178.07 | $173.79 | $177.64 | $177.64 | 281,093 |
| 2022-06-22 | $171.81 | $175.82 | $170.87 | $173.91 | $173.62 | 383,878 |
| 2022-06-21 | $173.00 | $175.34 | $173.00 | $173.71 | $173.42 | 463,094 |
| 2022-06-17 | $168.57 | $171.55 | $167.49 | $169.95 | $169.67 | 690,611 |
| 2022-06-16 | $171.61 | $171.73 | $166.75 | $167.96 | $167.68 | 285,713 |
| 2022-06-15 | $174.67 | $178.59 | $172.97 | $176.00 | $175.71 | 547,776 |
| 2022-06-14 | $174.29 | $174.77 | $171.12 | $172.66 | $172.37 | 330,073 |
| 2022-06-13 | $177.00 | $177.66 | $172.36 | $173.02 | $172.73 | 484,691 |
| 2022-06-10 | $185.36 | $185.48 | $181.92 | $182.38 | $182.08 | 292,184 |
| 2022-06-09 | $192.77 | $193.61 | $188.86 | $188.89 | $188.57 | 200,966 |
| 2022-06-08 | $195.08 | $196.36 | $193.30 | $193.86 | $193.54 | 146,541 |
| 2022-06-07 | $191.66 | $196.34 | $191.30 | $196.06 | $195.73 | 187,715 |
| 2022-06-06 | $195.23 | $195.33 | $192.75 | $193.41 | $193.09 | 227,668 |
| 2022-06-03 | $194.00 | $194.52 | $191.92 | $192.54 | $192.22 | 153,744 |
| 2022-06-02 | $189.01 | $196.01 | $188.55 | $195.89 | $195.56 | 191,048 |
| 2022-06-01 | $192.19 | $193.16 | $187.15 | $188.61 | $188.29 | 247,092 |
| 2022-05-31 | $193.84 | $194.01 | $190.16 | $191.17 | $190.85 | 259,496 |
| 2022-05-27 | $189.59 | $194.51 | $189.16 | $194.51 | $194.18 | 234,356 |
| 2022-05-26 | $183.32 | $188.62 | $182.93 | $187.67 | $187.36 | 244,037 |
| 2022-05-25 | $179.39 | $183.88 | $179.10 | $182.76 | $182.45 | 261,920 |
| 2022-05-24 | $182.55 | $182.55 | $177.88 | $179.93 | $179.63 | 216,238 |
| 2022-05-23 | $184.70 | $185.03 | $181.43 | $184.56 | $184.25 | 217,374 |
| 2022-05-20 | $184.71 | $185.31 | $178.22 | $183.26 | $182.95 | 321,544 |
| 2022-05-19 | $178.09 | $184.51 | $178.09 | $182.21 | $181.91 | 287,949 |
| 2022-05-18 | $184.91 | $185.42 | $178.49 | $179.37 | $179.07 | 191,583 |
| 2022-05-17 | $186.84 | $187.76 | $183.30 | $187.00 | $186.69 | 324,071 |
| 2022-05-16 | $185.64 | $186.74 | $183.07 | $183.33 | $183.02 | 253,997 |
| 2022-05-13 | $181.63 | $187.58 | $181.40 | $186.76 | $186.45 | 304,609 |
| 2022-05-12 | $175.60 | $181.03 | $174.01 | $179.02 | $178.72 | 655,020 |
| 2022-05-11 | $180.23 | $183.92 | $176.35 | $176.65 | $176.35 | 511,076 |
| 2022-05-10 | $184.35 | $185.38 | $177.00 | $181.25 | $180.95 | 538,413 |
| 2022-05-09 | $187.35 | $188.12 | $179.50 | $180.42 | $180.12 | 479,539 |
| 2022-05-06 | $194.13 | $194.13 | $187.93 | $190.87 | $190.55 | 493,197 |
| 2022-05-05 | $202.54 | $202.83 | $193.54 | $195.71 | $195.38 | 290,129 |
| 2022-05-04 | $199.56 | $205.05 | $195.23 | $204.71 | $204.37 | 304,182 |
| 2022-05-03 | $199.07 | $200.82 | $198.18 | $199.37 | $199.04 | 224,887 |
| 2022-05-02 | $197.21 | $199.64 | $194.24 | $199.17 | $198.84 | 574,492 |
| 2022-04-29 | $202.98 | $206.00 | $197.16 | $197.46 | $197.13 | 243,338 |
| 2022-04-28 | $202.03 | $205.70 | $198.25 | $204.52 | $204.18 | 285,041 |
| 2022-04-27 | $200.63 | $203.76 | $199.19 | $199.95 | $199.62 | 799,173 |
| 2022-04-26 | $206.23 | $206.43 | $199.99 | $200.11 | $199.78 | 327,593 |
| 2022-04-25 | $203.61 | $207.32 | $202.58 | $207.16 | $206.81 | 325,470 |
| 2022-04-22 | $209.96 | $210.17 | $204.59 | $204.63 | $204.29 | 283,681 |
| 2022-04-21 | $218.37 | $219.44 | $209.42 | $209.94 | $209.59 | 190,876 |
| 2022-04-20 | $218.33 | $218.33 | $216.00 | $216.50 | $216.14 | 101,376 |
| 2022-04-19 | $211.69 | $217.62 | $211.29 | $217.21 | $216.85 | 137,878 |
| 2022-04-18 | $212.94 | $213.25 | $210.13 | $211.59 | $211.24 | 183,375 |
| 2022-04-14 | $217.70 | $218.24 | $213.68 | $213.75 | $213.39 | 121,874 |
| 2022-04-13 | $213.72 | $217.81 | $213.19 | $217.54 | $217.18 | 135,935 |
| 2022-04-12 | $217.25 | $219.20 | $212.50 | $213.27 | $212.91 | 265,100 |
| 2022-04-11 | $216.01 | $217.25 | $214.53 | $214.79 | $214.43 | 175,331 |
| 2022-04-08 | $218.82 | $220.07 | $217.03 | $217.79 | $217.43 | 162,122 |
| 2022-04-07 | $218.60 | $220.75 | $216.14 | $219.65 | $219.28 | 197,725 |
| 2022-04-06 | $220.22 | $220.22 | $216.57 | $218.87 | $218.50 | 205,102 |
| 2022-04-05 | $227.19 | $227.75 | $222.04 | $222.45 | $222.08 | 170,488 |
| 2022-04-04 | $225.26 | $227.46 | $224.57 | $227.20 | $226.82 | 175,732 |
| 2022-04-01 | $223.64 | $224.89 | $222.32 | $224.26 | $223.89 | 132,780 |
| 2022-03-31 | $225.82 | $227.19 | $222.81 | $222.81 | $222.44 | 115,725 |
| 2022-03-30 | $227.89 | $228.61 | $224.66 | $225.62 | $225.24 | 163,677 |
| 2022-03-29 | $225.95 | $229.66 | $225.32 | $229.00 | $228.62 | 631,539 |
| 2022-03-28 | $221.09 | $223.49 | $219.56 | $223.41 | $223.04 | 159,639 |
| 2022-03-25 | $223.15 | $223.21 | $218.58 | $221.24 | $220.87 | 190,961 |
| 2022-03-24 | $219.87 | $222.37 | $217.78 | $222.37 | $222.00 | 116,182 |
| 2022-03-23 | $221.30 | $222.36 | $218.47 | $218.75 | $218.38 | 140,966 |
| 2022-03-22 | $219.85 | $223.78 | $219.41 | $223.17 | $222.48 | 131,116 |
| 2022-03-21 | $221.05 | $221.89 | $217.34 | $219.57 | $218.89 | 184,146 |
| 2022-03-18 | $215.89 | $221.93 | $215.53 | $221.75 | $221.07 | 598,943 |
| 2022-03-17 | $211.28 | $216.91 | $210.65 | $216.82 | $216.15 | 140,507 |
| 2022-03-16 | $206.93 | $212.25 | $205.45 | $212.19 | $211.54 | 205,321 |
| 2022-03-15 | $200.51 | $204.67 | $200.01 | $204.30 | $203.67 | 199,878 |
| 2022-03-14 | $203.74 | $204.77 | $198.63 | $199.76 | $199.14 | 193,154 |
| 2022-03-11 | $210.57 | $210.57 | $203.47 | $203.58 | $202.95 | 130,991 |
| 2022-03-10 | $207.28 | $209.00 | $205.46 | $208.56 | $207.92 | 146,966 |
| 2022-03-09 | $208.18 | $211.25 | $207.00 | $210.28 | $209.63 | 219,263 |
| 2022-03-08 | $203.96 | $208.05 | $201.55 | $203.12 | $202.49 | 328,867 |
| 2022-03-07 | $213.21 | $213.21 | $204.12 | $204.19 | $203.56 | 241,977 |
| 2022-03-04 | $214.46 | $215.37 | $210.18 | $212.75 | $212.09 | 180,163 |
| 2022-03-03 | $220.81 | $220.81 | $214.59 | $215.54 | $214.88 | 153,049 |
| 2022-03-02 | $218.39 | $220.47 | $215.90 | $219.79 | $219.11 | 196,285 |
| 2022-03-01 | $218.99 | $219.98 | $214.95 | $216.59 | $215.92 | 214,017 |
| 2022-02-28 | $217.42 | $220.56 | $216.17 | $219.11 | $218.43 | 158,311 |
| 2022-02-25 | $214.77 | $219.06 | $212.43 | $218.80 | $218.13 | 220,341 |
| 2022-02-24 | $200.55 | $215.07 | $199.72 | $214.47 | $213.81 | 538,185 |
| 2022-02-23 | $213.15 | $213.49 | $205.95 | $206.28 | $205.64 | 285,557 |
| 2022-02-22 | $212.98 | $215.33 | $209.73 | $211.37 | $210.72 | 423,288 |
| 2022-02-18 | $216.86 | $218.08 | $213.03 | $214.20 | $213.54 | 237,039 |
| 2022-02-17 | $222.20 | $222.20 | $216.70 | $217.12 | $216.45 | 155,984 |
| 2022-02-16 | $222.88 | $224.67 | $220.68 | $224.09 | $223.40 | 141,523 |
| 2022-02-15 | $222.28 | $224.69 | $221.81 | $224.33 | $223.64 | 147,111 |
| 2022-02-14 | $220.40 | $222.16 | $217.48 | $219.15 | $218.47 | 254,376 |
| 2022-02-11 | $226.72 | $227.90 | $219.26 | $220.51 | $219.83 | 278,908 |
| 2022-02-10 | $226.06 | $232.00 | $224.77 | $226.13 | $225.43 | 196,251 |
| 2022-02-09 | $226.83 | $230.14 | $226.40 | $230.05 | $229.34 | 138,145 |
| 2022-02-08 | $220.25 | $224.23 | $219.42 | $223.78 | $223.09 | 166,536 |
| 2022-02-07 | $221.92 | $224.70 | $220.70 | $221.12 | $220.44 | 206,172 |
| 2022-02-04 | $218.43 | $223.34 | $217.51 | $221.58 | $220.90 | 253,533 |
| 2022-02-03 | $220.49 | $222.54 | $217.82 | $218.33 | $217.66 | 555,248 |
| 2022-02-02 | $225.81 | $225.81 | $222.28 | $224.49 | $223.80 | 412,501 |
| 2022-02-01 | $222.63 | $224.41 | $219.44 | $224.15 | $223.46 | 384,217 |
| 2022-01-31 | $213.79 | $221.89 | $213.79 | $221.68 | $221.00 | 276,311 |
| 2022-01-28 | $207.43 | $213.62 | $204.68 | $213.62 | $212.96 | 463,865 |
| 2022-01-27 | $213.09 | $214.30 | $206.36 | $207.19 | $206.55 | 400,925 |
| 2022-01-26 | $216.41 | $218.18 | $207.92 | $210.21 | $209.56 | 1,223,975 |
| 2022-01-25 | $216.25 | $216.25 | $210.46 | $212.52 | $211.86 | 512,774 |
| 2022-01-24 | $211.52 | $219.30 | $205.76 | $218.97 | $218.29 | 694,999 |
| 2022-01-21 | $219.80 | $221.44 | $215.00 | $215.00 | $214.34 | 570,445 |
| 2022-01-20 | $224.50 | $228.26 | $220.20 | $220.37 | $219.69 | 257,913 |
| 2022-01-19 | $225.77 | $227.54 | $222.72 | $222.78 | $222.09 | 297,472 |
| 2022-01-18 | $227.02 | $228.01 | $223.86 | $224.07 | $223.38 | 285,624 |
| 2022-01-14 | $229.64 | $231.48 | $226.66 | $230.46 | $229.75 | 405,614 |
| 2022-01-13 | $239.17 | $239.17 | $231.15 | $231.40 | $230.69 | 182,206 |
| 2022-01-12 | $240.00 | $241.17 | $236.67 | $238.09 | $237.36 | 200,124 |
| 2022-01-11 | $234.60 | $238.47 | $233.30 | $238.16 | $237.43 | 178,085 |
| 2022-01-10 | $232.90 | $234.78 | $227.75 | $234.68 | $233.96 | 421,820 |
| 2022-01-07 | $238.90 | $240.59 | $235.26 | $235.34 | $234.61 | 203,782 |
| 2022-01-06 | $238.42 | $241.25 | $235.42 | $238.92 | $238.18 | 223,126 |
| 2022-01-05 | $247.19 | $247.19 | $238.40 | $238.40 | $237.67 | 373,684 |
| 2022-01-04 | $252.23 | $252.23 | $245.26 | $247.81 | $247.05 | 293,985 |
| 2022-01-03 | $255.30 | $255.30 | $250.00 | $251.37 | $250.60 | 242,544 |
| 2021-12-31 | $255.22 | $256.08 | $254.54 | $254.62 | $253.84 | 189,477 |
| 2021-12-30 | $255.99 | $257.52 | $255.31 | $255.39 | $254.60 | 282,069 |
| 2021-12-29 | $255.17 | $255.69 | $253.71 | $255.24 | $254.45 | 114,241 |
| 2021-12-28 | $257.51 | $257.65 | $254.36 | $254.57 | $253.79 | 90,680 |
| 2021-12-27 | $254.26 | $256.89 | $253.81 | $256.76 | $255.97 | 96,612 |
| 2021-12-23 | $253.06 | $254.84 | $252.72 | $254.32 | $253.20 | 98,798 |
| 2021-12-22 | $249.84 | $252.26 | $249.20 | $252.17 | $251.06 | 168,386 |
| 2021-12-21 | $245.80 | $250.14 | $244.60 | $250.14 | $249.04 | 192,849 |
| 2021-12-20 | $242.46 | $243.57 | $240.82 | $243.21 | $242.14 | 219,410 |
| 2021-12-17 | $243.82 | $248.51 | $241.78 | $246.12 | $245.04 | 127,831 |
| 2021-12-16 | $251.03 | $251.04 | $243.69 | $245.09 | $244.01 | 96,700 |
| 2021-12-15 | $244.75 | $249.82 | $242.96 | $249.52 | $248.42 | 120,727 |
| 2021-12-14 | $246.28 | $246.76 | $242.56 | $244.73 | $243.66 | 149,287 |
| 2021-12-13 | $250.41 | $250.68 | $247.70 | $248.87 | $247.78 | 112,712 |
| 2021-12-10 | $252.19 | $252.43 | $249.06 | $250.37 | $249.27 | 136,771 |
| 2021-12-09 | $255.04 | $255.45 | $250.00 | $250.10 | $249.00 | 152,905 |
| 2021-12-08 | $253.49 | $255.61 | $251.64 | $255.53 | $254.41 | 168,155 |
| 2021-12-07 | $249.69 | $253.11 | $249.69 | $252.12 | $251.01 | 171,007 |
| 2021-12-06 | $244.48 | $245.84 | $240.78 | $244.49 | $243.42 | 147,380 |
| 2021-12-03 | $249.81 | $250.21 | $241.00 | $243.71 | $242.64 | 192,518 |
| 2021-12-02 | $243.60 | $249.26 | $242.94 | $248.28 | $247.19 | 132,767 |
| 2021-12-01 | $253.30 | $253.40 | $243.19 | $243.29 | $242.22 | 166,085 |
| 2021-11-30 | $255.70 | $256.34 | $249.89 | $250.30 | $249.20 | 140,183 |
| 2021-11-29 | $255.98 | $257.49 | $254.00 | $256.38 | $255.25 | 117,502 |
| 2021-11-26 | $254.41 | $256.32 | $252.50 | $252.71 | $251.60 | 95,061 |
| 2021-11-24 | $254.10 | $257.94 | $252.60 | $257.94 | $256.81 | 93,472 |
| 2021-11-23 | $256.15 | $257.61 | $252.21 | $254.99 | $253.87 | 232,016 |
| 2021-11-22 | $262.58 | $262.58 | $256.29 | $256.68 | $255.55 | 334,049 |
| 2021-11-19 | $262.96 | $263.37 | $261.37 | $261.44 | $260.29 | 611,255 |
| 2021-11-18 | $264.63 | $264.63 | $261.36 | $262.45 | $261.30 | 104,118 |
| 2021-11-17 | $265.67 | $265.67 | $262.90 | $263.59 | $262.43 | 279,434 |
| 2021-11-16 | $262.51 | $265.87 | $262.21 | $265.79 | $264.62 | 79,715 |
| 2021-11-15 | $263.58 | $263.58 | $261.71 | $262.45 | $261.30 | 76,101 |
| 2021-11-12 | $260.61 | $262.55 | $259.99 | $262.45 | $261.30 | 74,377 |
| 2021-11-11 | $260.32 | $260.43 | $259.25 | $259.57 | $258.43 | 69,641 |
| 2021-11-10 | $262.30 | $263.38 | $257.29 | $258.54 | $257.41 | 174,621 |
| 2021-11-09 | $263.85 | $264.37 | $261.78 | $263.76 | $262.60 | 107,150 |
| 2021-11-08 | $262.74 | $263.39 | $261.63 | $263.20 | $262.04 | 292,138 |
| 2021-11-05 | $263.37 | $263.37 | $259.39 | $260.35 | $259.21 | 178,134 |
| 2021-11-04 | $259.92 | $261.67 | $259.30 | $260.88 | $259.73 | 165,054 |
| 2021-11-03 | $258.34 | $259.23 | $256.92 | $259.23 | $258.09 | 83,543 |
| 2021-11-02 | $258.79 | $258.83 | $257.61 | $258.69 | $257.55 | 129,543 |
| 2021-11-01 | $258.23 | $258.36 | $256.65 | $258.36 | $257.23 | 79,222 |
| 2021-10-29 | $254.50 | $257.36 | $254.45 | $256.92 | $255.79 | 85,903 |
| 2021-10-28 | $252.41 | $255.52 | $252.41 | $255.47 | $254.35 | 70,180 |
| 2021-10-27 | $255.28 | $255.81 | $251.87 | $252.02 | $250.91 | 313,312 |
| 2021-10-26 | $257.12 | $257.35 | $254.66 | $254.85 | $253.73 | 80,645 |
| 2021-10-25 | $254.98 | $256.76 | $253.89 | $255.92 | $254.80 | 59,089 |
| 2021-10-22 | $254.45 | $255.82 | $253.37 | $254.68 | $253.56 | 64,783 |
| 2021-10-21 | $251.62 | $254.89 | $251.62 | $254.89 | $253.77 | 64,108 |
| 2021-10-20 | $252.08 | $252.60 | $251.22 | $252.16 | $251.05 | 59,931 |
| 2021-10-19 | $250.32 | $251.98 | $250.00 | $251.27 | $250.17 | 69,702 |
| 2021-10-18 | $246.67 | $249.82 | $246.67 | $249.41 | $248.32 | 87,359 |
| 2021-10-15 | $248.28 | $248.78 | $247.29 | $247.61 | $246.52 | 89,185 |
| 2021-10-14 | $245.27 | $247.41 | $245.27 | $247.09 | $246.01 | 82,202 |
| 2021-10-13 | $241.42 | $243.13 | $241.04 | $242.84 | $241.77 | 77,857 |
| 2021-10-12 | $239.56 | $241.44 | $238.78 | $240.29 | $239.24 | 139,781 |
| 2021-10-11 | $239.49 | $241.46 | $238.38 | $238.47 | $237.42 | 56,093 |
| 2021-10-08 | $242.25 | $242.25 | $239.77 | $239.77 | $238.72 | 69,610 |
| 2021-10-07 | $240.51 | $243.40 | $240.22 | $241.50 | $240.44 | 53,590 |
| 2021-10-06 | $234.83 | $238.68 | $234.11 | $238.31 | $237.26 | 81,286 |
| 2021-10-05 | $235.05 | $238.21 | $234.08 | $236.75 | $235.71 | 100,631 |
| 2021-10-04 | $238.19 | $238.19 | $232.77 | $234.30 | $233.27 | 155,353 |
| 2021-10-01 | $237.44 | $239.85 | $234.83 | $239.20 | $238.15 | 103,967 |
| 2021-09-30 | $238.94 | $239.75 | $236.30 | $236.30 | $235.26 | 137,237 |
| 2021-09-29 | $239.89 | $240.60 | $237.42 | $237.51 | $236.47 | 82,631 |
| 2021-09-28 | $243.10 | $243.24 | $238.29 | $238.29 | $237.24 | 96,605 |
| 2021-09-27 | $247.44 | $247.44 | $244.70 | $245.58 | $244.50 | 74,547 |
| 2021-09-24 | $247.56 | $248.39 | $246.27 | $248.17 | $247.08 | 70,541 |
| 2021-09-23 | $246.95 | $249.44 | $246.72 | $248.69 | $247.43 | 73,046 |
| 2021-09-22 | $244.20 | $246.45 | $243.51 | $245.79 | $244.54 | 65,138 |
| 2021-09-21 | $243.80 | $244.42 | $241.60 | $242.92 | $241.69 | 77,720 |
| 2021-09-20 | $242.10 | $243.64 | $239.40 | $242.34 | $241.11 | 143,753 |
| 2021-09-17 | $247.57 | $247.73 | $245.31 | $246.20 | $244.95 | 114,163 |
| 2021-09-16 | $246.53 | $248.37 | $245.65 | $247.78 | $246.52 | 66,329 |
| 2021-09-15 | $245.12 | $247.05 | $244.33 | $246.60 | $245.35 | 58,862 |
| 2021-09-14 | $246.62 | $246.83 | $244.73 | $245.19 | $243.95 | 57,636 |
| 2021-09-13 | $248.14 | $248.14 | $244.57 | $245.63 | $244.38 | 104,277 |
| 2021-09-10 | $249.47 | $249.74 | $246.78 | $246.96 | $245.71 | 84,774 |
| 2021-09-09 | $248.11 | $249.47 | $247.75 | $247.76 | $246.50 | 180,075 |
| 2021-09-08 | $248.87 | $249.12 | $247.16 | $247.97 | $246.71 | 116,763 |
| 2021-09-07 | $251.21 | $251.21 | $248.63 | $249.15 | $247.89 | 81,765 |
| 2021-09-03 | $250.19 | $251.25 | $250.00 | $251.05 | $249.78 | 67,335 |
| 2021-09-02 | $249.79 | $250.63 | $249.20 | $250.37 | $249.10 | 67,211 |
| 2021-09-01 | $248.92 | $249.60 | $247.86 | $249.18 | $247.92 | 56,466 |
| 2021-08-31 | $248.77 | $248.77 | $247.72 | $248.10 | $246.84 | 67,235 |
| 2021-08-30 | $248.84 | $249.68 | $248.16 | $248.75 | $247.49 | 64,158 |
| 2021-08-27 | $245.92 | $248.53 | $245.92 | $247.99 | $246.73 | 76,800 |
| 2021-08-26 | $246.58 | $247.20 | $245.00 | $245.25 | $244.01 | 83,791 |
| 2021-08-25 | $245.58 | $247.06 | $245.30 | $246.73 | $245.48 | 61,717 |
| 2021-08-24 | $244.26 | $245.49 | $244.26 | $245.37 | $244.13 | 66,291 |
| 2021-08-23 | $242.13 | $243.53 | $241.99 | $243.20 | $241.97 | 61,714 |
| 2021-08-20 | $239.19 | $240.92 | $238.83 | $240.92 | $239.70 | 92,977 |
| 2021-08-19 | $237.01 | $239.67 | $236.00 | $238.65 | $237.44 | 90,540 |
| 2021-08-18 | $240.38 | $240.70 | $238.10 | $238.21 | $237.00 | 72,616 |
| 2021-08-17 | $240.34 | $240.45 | $238.57 | $240.44 | $239.22 | 75,674 |
| 2021-08-16 | $242.03 | $242.03 | $239.82 | $241.43 | $240.21 | 73,159 |
| 2021-08-13 | $243.30 | $243.30 | $242.14 | $242.55 | $241.32 | 69,113 |
| 2021-08-12 | $241.95 | $242.99 | $241.57 | $242.95 | $241.72 | 55,008 |
| 2021-08-11 | $242.40 | $242.40 | $240.28 | $242.01 | $240.78 | 59,060 |
| 2021-08-10 | $243.41 | $243.79 | $241.46 | $241.56 | $240.34 | 72,294 |
| 2021-08-09 | $243.00 | $243.45 | $241.57 | $243.08 | $241.85 | 116,484 |
| 2021-08-06 | $244.30 | $244.56 | $242.23 | $243.19 | $241.96 | 72,177 |
| 2021-08-05 | $242.86 | $244.25 | $241.58 | $244.25 | $243.01 | 66,357 |
| 2021-08-04 | $242.07 | $243.03 | $241.07 | $242.58 | $241.35 | 98,634 |
| 2021-08-03 | $241.68 | $242.45 | $239.95 | $242.36 | $241.13 | 74,974 |
| 2021-08-02 | $242.23 | $242.72 | $240.70 | $241.26 | $240.04 | 65,444 |
| 2021-07-30 | $240.25 | $242.31 | $240.21 | $240.83 | $239.61 | 52,872 |
| 2021-07-29 | $241.00 | $242.72 | $241.00 | $241.63 | $240.41 | 50,258 |
| 2021-07-28 | $238.56 | $241.16 | $238.28 | $240.68 | $239.46 | 79,090 |
| 2021-07-27 | $239.67 | $239.67 | $235.98 | $238.38 | $237.17 | 85,672 |
| 2021-07-26 | $240.85 | $240.85 | $239.34 | $239.97 | $238.75 | 78,349 |
| 2021-07-23 | $239.47 | $241.35 | $238.73 | $241.27 | $240.05 | 94,356 |
| 2021-07-22 | $237.64 | $238.53 | $237.15 | $238.30 | $237.09 | 57,953 |
| 2021-07-21 | $236.16 | $237.57 | $235.83 | $237.52 | $236.32 | 67,905 |
| 2021-07-20 | $231.70 | $236.24 | $230.99 | $235.32 | $234.13 | 100,688 |
| 2021-07-19 | $229.56 | $231.44 | $228.42 | $230.42 | $229.25 | 113,650 |
| 2021-07-16 | $233.94 | $234.45 | $232.23 | $232.50 | $231.32 | 274,204 |
| 2021-07-15 | $234.19 | $234.76 | $231.71 | $233.33 | $232.15 | 203,805 |
| 2021-07-14 | $237.62 | $237.62 | $234.42 | $234.66 | $233.47 | 72,665 |
| 2021-07-13 | $237.98 | $238.21 | $236.32 | $236.32 | $235.12 | 133,200 |
| 2021-07-12 | $239.14 | $239.29 | $237.79 | $238.28 | $237.07 | 70,817 |
| 2021-07-09 | $237.12 | $238.91 | $236.02 | $238.91 | $237.70 | 67,610 |
| 2021-07-08 | $234.65 | $236.77 | $233.31 | $235.82 | $234.62 | 101,456 |
| 2021-07-07 | $239.53 | $239.53 | $236.36 | $238.09 | $236.88 | 77,270 |
| 2021-07-06 | $237.91 | $238.68 | $236.47 | $238.60 | $237.39 | 152,956 |
| 2021-07-02 | $237.49 | $237.93 | $236.80 | $237.55 | $236.35 | 95,004 |
| 2021-07-01 | $236.54 | $237.22 | $235.33 | $236.49 | $235.29 | 102,607 |
| 2021-06-30 | $237.25 | $237.25 | $236.25 | $236.35 | $235.15 | 216,192 |
| 2021-06-29 | $237.24 | $237.72 | $236.65 | $237.31 | $236.11 | 93,380 |
| 2021-06-28 | $236.62 | $237.20 | $236.00 | $237.11 | $235.91 | 264,653 |
| 2021-06-25 | $235.83 | $235.97 | $235.00 | $235.65 | $234.46 | 111,135 |
| 2021-06-24 | $234.65 | $235.56 | $234.42 | $235.06 | $233.87 | 88,835 |
| 2021-06-23 | $233.23 | $234.01 | $232.84 | $233.45 | $232.10 | 57,002 |
| 2021-06-22 | $230.80 | $233.26 | $230.68 | $233.05 | $231.70 | 76,508 |
| 2021-06-21 | $228.67 | $231.04 | $227.40 | $230.88 | $229.54 | 76,403 |
| 2021-06-18 | $228.13 | $229.50 | $227.90 | $228.25 | $226.93 | 99,611 |
| 2021-06-17 | $226.91 | $230.10 | $226.91 | $229.78 | $228.45 | 81,922 |
| 2021-06-16 | $228.18 | $229.00 | $225.67 | $227.49 | $226.17 | 69,671 |
| 2021-06-15 | $229.48 | $229.48 | $227.50 | $227.98 | $226.66 | 186,997 |
| 2021-06-14 | $228.59 | $229.46 | $228.21 | $229.40 | $228.07 | 71,546 |
| 2021-06-11 | $227.58 | $228.28 | $227.00 | $228.22 | $226.90 | 76,199 |
| 2021-06-10 | $225.29 | $227.18 | $224.74 | $226.96 | $225.64 | 74,086 |
| 2021-06-09 | $226.17 | $226.44 | $224.98 | $225.04 | $223.73 | 73,334 |
| 2021-06-08 | $225.57 | $226.25 | $223.89 | $225.69 | $224.38 | 109,575 |
| 2021-06-07 | $223.74 | $224.81 | $223.52 | $224.68 | $223.38 | 65,917 |
| 2021-06-04 | $222.54 | $224.00 | $222.54 | $223.91 | $222.61 | 192,699 |
| 2021-06-03 | $221.80 | $222.18 | $219.88 | $221.34 | $220.06 | 188,535 |
| 2021-06-02 | $223.49 | $223.82 | $222.87 | $223.07 | $221.78 | 115,847 |
| 2021-06-01 | $225.58 | $225.58 | $222.54 | $223.18 | $221.89 | 95,303 |
| 2021-05-28 | $223.94 | $225.15 | $223.90 | $224.04 | $222.74 | 73,124 |
| 2021-05-27 | $222.84 | $223.77 | $221.33 | $222.93 | $221.64 | 107,388 |
| 2021-05-26 | $222.34 | $222.99 | $222.29 | $222.93 | $221.64 | 85,908 |
| 2021-05-25 | $222.52 | $222.93 | $221.40 | $221.78 | $220.49 | 67,739 |
| 2021-05-24 | $220.35 | $222.26 | $220.01 | $221.59 | $220.30 | 97,874 |
| 2021-05-21 | $220.31 | $221.00 | $218.89 | $219.14 | $217.87 | 101,123 |
| 2021-05-20 | $215.34 | $219.45 | $215.34 | $219.07 | $217.80 | 103,072 |
| 2021-05-19 | $211.66 | $214.81 | $210.87 | $214.66 | $213.41 | 126,714 |
| 2021-05-18 | $215.64 | $216.88 | $214.75 | $214.75 | $213.50 | 78,429 |
| 2021-05-17 | $215.71 | $216.14 | $213.51 | $214.89 | $213.64 | 136,478 |
| 2021-05-14 | $213.66 | $217.12 | $213.28 | $216.58 | $215.32 | 95,166 |
| 2021-05-13 | $212.36 | $213.95 | $209.90 | $211.59 | $210.36 | 238,965 |
| 2021-05-12 | $214.94 | $215.42 | $210.75 | $210.91 | $209.69 | 194,846 |
| 2021-05-11 | $212.81 | $217.53 | $212.24 | $216.84 | $215.58 | 199,638 |
| 2021-05-10 | $220.55 | $220.55 | $217.03 | $217.30 | $216.04 | 132,887 |
| 2021-05-07 | $219.04 | $221.91 | $219.04 | $220.61 | $219.33 | 125,767 |
| 2021-05-06 | $219.01 | $219.01 | $215.35 | $217.54 | $216.28 | 146,396 |
| 2021-05-05 | $222.31 | $222.31 | $219.26 | $219.50 | $218.23 | 98,800 |
| 2021-05-04 | $222.44 | $222.44 | $218.11 | $220.65 | $219.37 | 217,911 |
| 2021-05-03 | $226.81 | $226.81 | $223.55 | $223.62 | $222.32 | 126,553 |
| 2021-04-30 | $226.30 | $227.33 | $224.92 | $225.36 | $224.05 | 134,173 |
| 2021-04-29 | $230.13 | $230.13 | $226.28 | $228.32 | $227.00 | 204,375 |
| 2021-04-28 | $229.36 | $229.53 | $227.79 | $228.80 | $227.47 | 136,086 |
| 2021-04-27 | $230.57 | $230.57 | $228.73 | $229.57 | $228.24 | 114,244 |
| 2021-04-26 | $228.97 | $230.32 | $228.29 | $229.97 | $228.64 | 135,839 |
| 2021-04-23 | $225.63 | $228.95 | $225.63 | $228.39 | $227.06 | 84,797 |
| 2021-04-22 | $225.59 | $227.61 | $224.00 | $224.86 | $223.56 | 108,616 |
| 2021-04-21 | $221.95 | $224.99 | $221.72 | $224.99 | $223.68 | 215,376 |
| 2021-04-20 | $223.34 | $224.47 | $220.93 | $222.10 | $220.81 | 202,241 |
| 2021-04-19 | $225.47 | $226.01 | $222.56 | $223.98 | $222.68 | 141,626 |
| 2021-04-16 | $227.59 | $227.59 | $225.58 | $226.28 | $224.97 | 148,371 |
| 2021-04-15 | $225.36 | $227.06 | $225.19 | $226.99 | $225.67 | 114,184 |
| 2021-04-14 | $225.13 | $226.49 | $223.24 | $223.44 | $222.14 | 112,424 |
| 2021-04-13 | $223.26 | $225.04 | $223.26 | $224.82 | $223.52 | 123,525 |
| 2021-04-12 | $222.78 | $223.11 | $221.33 | $223.03 | $221.74 | 88,001 |
| 2021-04-09 | $221.65 | $223.02 | $220.84 | $223.01 | $221.72 | 167,728 |
| 2021-04-08 | $221.01 | $222.21 | $220.65 | $222.21 | $220.92 | 152,971 |
| 2021-04-07 | $220.98 | $220.98 | $218.95 | $219.24 | $217.97 | 116,148 |
| 2021-04-06 | $219.87 | $222.17 | $219.57 | $221.30 | $220.02 | 327,584 |
| 2021-04-05 | $220.33 | $220.33 | $218.54 | $219.62 | $218.35 | 163,093 |
| 2021-04-01 | $216.81 | $218.40 | $216.81 | $218.30 | $217.03 | 186,196 |
| 2021-03-31 | $212.72 | $215.87 | $212.32 | $214.59 | $213.34 | 145,814 |
| 2021-03-30 | $210.96 | $211.84 | $209.51 | $211.67 | $210.44 | 131,204 |
| 2021-03-29 | $212.98 | $213.85 | $210.21 | $211.53 | $210.30 | 130,406 |
| 2021-03-26 | $210.21 | $213.89 | $209.49 | $213.89 | $212.65 | 124,905 |
| 2021-03-25 | $208.01 | $209.89 | $205.49 | $209.62 | $208.40 | 167,934 |
| 2021-03-24 | $214.23 | $214.23 | $209.59 | $209.67 | $208.28 | 198,682 |
| 2021-03-23 | $215.55 | $215.71 | $212.54 | $212.94 | $211.52 | 208,392 |
| 2021-03-22 | $213.92 | $216.36 | $213.75 | $215.60 | $214.17 | 148,188 |
| 2021-03-19 | $211.85 | $214.05 | $210.35 | $213.15 | $211.73 | 95,040 |
| 2021-03-18 | $214.44 | $215.18 | $211.18 | $211.36 | $209.95 | 165,124 |
| 2021-03-17 | $215.24 | $217.91 | $213.38 | $216.96 | $215.52 | 127,824 |
| 2021-03-16 | $219.20 | $219.49 | $215.33 | $216.69 | $215.25 | 157,855 |
| 2021-03-15 | $215.69 | $218.22 | $215.02 | $218.22 | $216.77 | 160,221 |
| 2021-03-12 | $214.05 | $215.31 | $212.13 | $215.31 | $213.88 | 118,581 |
| 2021-03-11 | $213.46 | $216.51 | $213.46 | $215.79 | $214.35 | 158,870 |
| 2021-03-10 | $212.87 | $213.87 | $210.49 | $210.49 | $209.09 | 182,503 |
| 2021-03-09 | $208.64 | $212.06 | $208.64 | $210.63 | $209.23 | 220,592 |
| 2021-03-08 | $208.87 | $210.53 | $204.51 | $204.75 | $203.39 | 228,875 |
| 2021-03-05 | $208.13 | $208.80 | $198.89 | $208.51 | $207.12 | 311,003 |
| 2021-03-04 | $210.94 | $211.89 | $202.73 | $205.68 | $204.31 | 291,833 |
| 2021-03-03 | $218.63 | $218.63 | $211.70 | $211.70 | $210.29 | 201,580 |
| 2021-03-02 | $223.03 | $223.05 | $218.82 | $218.82 | $217.36 | 149,064 |
| 2021-03-01 | $220.34 | $222.91 | $219.47 | $222.56 | $221.08 | 119,339 |
| 2021-02-26 | $217.32 | $218.90 | $213.85 | $217.17 | $215.73 | 157,694 |
| 2021-02-25 | $222.02 | $223.09 | $214.41 | $215.45 | $214.02 | 170,489 |
| 2021-02-24 | $220.24 | $222.61 | $218.42 | $222.32 | $220.84 | 124,137 |
| 2021-02-23 | $218.93 | $221.87 | $213.89 | $221.03 | $219.56 | 210,467 |
| 2021-02-22 | $226.46 | $226.46 | $221.67 | $221.97 | $220.49 | 137,744 |
| 2021-02-19 | $227.70 | $229.37 | $227.69 | $227.91 | $226.39 | 87,653 |
| 2021-02-18 | $225.30 | $227.01 | $223.62 | $226.11 | $224.61 | 103,408 |
| 2021-02-17 | $227.12 | $227.31 | $224.25 | $226.97 | $225.46 | 193,499 |
| 2021-02-16 | $231.29 | $231.42 | $227.77 | $228.90 | $227.38 | 151,593 |
| 2021-02-12 | $228.00 | $230.37 | $227.25 | $230.34 | $228.81 | 122,624 |
| 2021-02-11 | $228.41 | $228.67 | $226.61 | $228.47 | $226.95 | 133,906 |
| 2021-02-10 | $227.99 | $228.62 | $224.81 | $227.01 | $225.50 | 109,712 |
| 2021-02-09 | $224.79 | $226.74 | $224.79 | $226.01 | $224.51 | 137,480 |
| 2021-02-08 | $224.55 | $225.48 | $223.99 | $225.13 | $223.63 | 142,897 |
| 2021-02-05 | $222.75 | $223.46 | $222.20 | $223.27 | $221.78 | 235,470 |
| 2021-02-04 | $218.89 | $221.22 | $218.33 | $221.12 | $219.65 | 260,084 |
| 2021-02-03 | $219.28 | $219.28 | $217.26 | $217.78 | $216.33 | 120,247 |
| 2021-02-02 | $216.64 | $219.49 | $216.64 | $218.93 | $217.47 | 184,353 |
| 2021-02-01 | $211.99 | $214.74 | $210.80 | $214.29 | $212.86 | 205,862 |
| 2021-01-29 | $212.00 | $212.57 | $208.27 | $209.89 | $208.49 | 229,901 |
| 2021-01-28 | $210.39 | $214.55 | $210.39 | $212.37 | $210.96 | 194,426 |
| 2021-01-27 | $212.93 | $212.93 | $208.14 | $209.09 | $207.70 | 198,400 |
| 2021-01-26 | $219.34 | $219.34 | $215.57 | $215.74 | $214.30 | 101,776 |
| 2021-01-25 | $219.18 | $220.33 | $215.15 | $218.71 | $217.25 | 176,109 |
| 2021-01-22 | $218.25 | $219.02 | $217.90 | $218.75 | $217.29 | 114,234 |
| 2021-01-21 | $220.55 | $221.02 | $218.44 | $218.68 | $217.23 | 116,261 |
| 2021-01-20 | $218.32 | $220.12 | $218.20 | $219.90 | $218.44 | 167,730 |
| 2021-01-19 | $216.89 | $217.43 | $215.74 | $217.22 | $215.77 | 186,607 |
| 2021-01-15 | $216.53 | $216.79 | $213.61 | $215.51 | $214.08 | 190,950 |
| 2021-01-14 | $218.77 | $219.42 | $216.50 | $216.78 | $215.34 | 127,292 |
| 2021-01-13 | $218.72 | $219.14 | $217.32 | $217.86 | $216.41 | 149,789 |
| 2021-01-12 | $217.92 | $219.13 | $217.10 | $218.92 | $217.46 | 111,631 |
| 2021-01-11 | $216.16 | $218.87 | $215.35 | $217.35 | $215.90 | 165,641 |
| 2021-01-08 | $217.90 | $219.58 | $215.96 | $218.25 | $216.80 | 202,744 |
| 2021-01-07 | $212.80 | $216.84 | $212.80 | $216.65 | $215.21 | 164,855 |
| 2021-01-06 | $209.38 | $212.97 | $208.56 | $210.96 | $209.56 | 178,630 |
| 2021-01-05 | $208.80 | $210.82 | $208.80 | $210.73 | $209.33 | 157,563 |
| 2021-01-04 | $212.97 | $213.00 | $206.45 | $208.95 | $207.56 | 387,473 |
| 2020-12-31 | $211.78 | $212.20 | $210.40 | $212.07 | $210.66 | 172,263 |
| 2020-12-30 | $211.68 | $212.40 | $211.46 | $211.88 | $210.47 | 159,146 |
| 2020-12-29 | $213.32 | $213.45 | $209.79 | $210.87 | $209.47 | 183,150 |
| 2020-12-28 | $215.47 | $215.54 | $211.89 | $212.08 | $210.67 | 189,161 |
| 2020-12-24 | $214.13 | $214.62 | $213.17 | $213.99 | $212.57 | 82,027 |
| 2020-12-23 | $216.08 | $216.09 | $213.89 | $213.89 | $212.15 | 239,694 |
| 2020-12-22 | $214.12 | $215.29 | $213.20 | $215.29 | $213.54 | 111,900 |
| 2020-12-21 | $211.66 | $213.79 | $209.86 | $213.59 | $211.85 | 188,068 |
| 2020-12-18 | $214.03 | $214.45 | $212.88 | $214.29 | $212.55 | 164,650 |
| 2020-12-17 | $211.26 | $213.41 | $211.26 | $213.41 | $211.67 | 125,270 |
| 2020-12-16 | $209.79 | $210.31 | $209.35 | $210.04 | $208.33 | 143,150 |
| 2020-12-15 | $208.20 | $209.20 | $207.55 | $209.20 | $207.50 | 196,127 |
| 2020-12-14 | $207.92 | $209.23 | $206.50 | $206.72 | $205.04 | 117,393 |
| 2020-12-11 | $205.08 | $206.93 | $204.45 | $206.38 | $204.70 | 122,532 |
| 2020-12-10 | $203.44 | $206.53 | $202.62 | $206.40 | $204.72 | 264,929 |
| 2020-12-09 | $208.40 | $208.71 | $203.48 | $204.37 | $202.71 | 192,220 |
| 2020-12-08 | $206.27 | $208.30 | $206.27 | $208.13 | $206.44 | 123,562 |
| 2020-12-07 | $206.38 | $207.17 | $206.22 | $206.93 | $205.25 | 114,326 |
| 2020-12-04 | $204.55 | $206.49 | $204.55 | $206.36 | $204.68 | 131,722 |
| 2020-12-03 | $202.86 | $205.21 | $202.73 | $203.98 | $202.32 | 134,357 |
| 2020-12-02 | $202.46 | $203.13 | $201.42 | $202.65 | $201.00 | 150,137 |
| 2020-12-01 | $205.02 | $205.02 | $202.75 | $203.74 | $202.08 | 225,220 |
| 2020-11-30 | $202.16 | $202.99 | $199.50 | $202.88 | $201.23 | 178,178 |
| 2020-11-27 | $200.56 | $201.93 | $200.53 | $201.79 | $200.15 | 95,644 |
| 2020-11-25 | $198.25 | $200.01 | $198.07 | $199.85 | $198.22 | 241,313 |
| 2020-11-24 | $199.37 | $199.60 | $197.75 | $198.22 | $196.61 | 184,374 |
| 2020-11-23 | $198.32 | $198.95 | $196.89 | $198.17 | $196.56 | 204,180 |
| 2020-11-20 | $197.15 | $198.22 | $196.98 | $197.03 | $195.43 | 106,043 |
| 2020-11-19 | $194.13 | $197.25 | $193.58 | $197.15 | $195.55 | 148,924 |
| 2020-11-18 | $196.46 | $196.56 | $194.26 | $194.26 | $192.68 | 160,091 |
| 2020-11-17 | $195.73 | $196.85 | $194.50 | $196.43 | $194.83 | 205,953 |
| 2020-11-16 | $195.92 | $196.48 | $194.50 | $196.35 | $194.75 | 122,933 |
| 2020-11-13 | $193.87 | $194.99 | $193.10 | $194.48 | $192.90 | 105,543 |
| 2020-11-12 | $193.47 | $194.54 | $191.50 | $192.64 | $191.07 | 128,534 |
| 2020-11-11 | $192.08 | $193.92 | $192.08 | $193.68 | $192.10 | 125,611 |
| 2020-11-10 | $192.16 | $192.43 | $187.37 | $190.44 | $188.89 | 212,364 |
| 2020-11-09 | $202.29 | $202.29 | $192.31 | $192.31 | $190.75 | 192,928 |
| 2020-11-06 | $193.98 | $195.66 | $192.98 | $195.13 | $193.54 | 171,016 |
| 2020-11-05 | $192.63 | $194.28 | $192.63 | $193.77 | $192.19 | 231,279 |
| 2020-11-04 | $187.39 | $192.01 | $187.39 | $190.11 | $188.56 | 242,079 |
| 2020-11-03 | $182.68 | $185.57 | $182.25 | $184.72 | $183.22 | 169,254 |
| 2020-11-02 | $180.77 | $181.94 | $178.58 | $180.79 | $179.32 | 221,722 |
| 2020-10-30 | $181.28 | $181.66 | $177.39 | $178.76 | $177.31 | 210,708 |
| 2020-10-29 | $182.46 | $184.24 | $181.47 | $182.65 | $181.16 | 145,315 |
| 2020-10-28 | $183.59 | $183.73 | $181.12 | $181.48 | $180.00 | 187,990 |
| 2020-10-27 | $187.54 | $188.31 | $186.81 | $186.84 | $185.32 | 93,544 |
| 2020-10-26 | $188.94 | $189.64 | $184.92 | $187.16 | $185.64 | 131,902 |
| 2020-10-23 | $189.20 | $190.41 | $188.34 | $190.39 | $188.84 | 93,480 |
| 2020-10-22 | $188.16 | $188.97 | $186.22 | $188.53 | $187.00 | 172,655 |
| 2020-10-21 | $188.84 | $190.15 | $187.48 | $187.55 | $186.02 | 80,505 |
| 2020-10-20 | $188.99 | $190.14 | $188.11 | $188.23 | $186.70 | 104,427 |
| 2020-10-19 | $191.16 | $191.84 | $187.63 | $188.04 | $186.51 | 121,451 |
| 2020-10-16 | $191.41 | $192.20 | $190.29 | $190.44 | $188.89 | 102,815 |
| 2020-10-15 | $187.86 | $191.02 | $187.75 | $190.81 | $189.26 | 131,560 |
| 2020-10-14 | $192.53 | $192.86 | $189.80 | $190.52 | $188.97 | 147,340 |
| 2020-10-13 | $191.19 | $192.49 | $190.69 | $191.91 | $190.35 | 82,300 |
| 2020-10-12 | $190.54 | $192.05 | $190.01 | $191.24 | $189.68 | 104,020 |
| 2020-10-09 | $188.76 | $189.71 | $188.58 | $189.16 | $187.62 | 105,657 |
| 2020-10-08 | $187.10 | $187.38 | $186.58 | $187.22 | $185.70 | 132,544 |
| 2020-10-07 | $184.66 | $186.45 | $184.54 | $185.72 | $184.21 | 125,717 |
| 2020-10-06 | $184.87 | $186.49 | $182.47 | $183.01 | $181.52 | 180,154 |
| 2020-10-05 | $182.73 | $184.47 | $182.58 | $184.26 | $182.76 | 88,976 |
| 2020-10-02 | $179.51 | $182.47 | $179.03 | $181.40 | $179.92 | 210,326 |
| 2020-10-01 | $181.13 | $182.81 | $181.13 | $182.53 | $181.05 | 142,859 |
| 2020-09-30 | $179.77 | $181.61 | $178.99 | $180.14 | $178.67 | 151,926 |
| 2020-09-29 | $179.53 | $180.55 | $178.94 | $179.14 | $177.68 | 100,236 |
| 2020-09-28 | $178.88 | $179.88 | $178.23 | $179.62 | $178.16 | 176,875 |
| 2020-09-25 | $172.79 | $176.88 | $172.51 | $176.53 | $175.09 | 289,433 |
| 2020-09-24 | $172.67 | $175.14 | $171.35 | $173.19 | $171.53 | 182,856 |
| 2020-09-23 | $177.02 | $177.42 | $173.20 | $173.48 | $171.81 | 323,750 |
| 2020-09-22 | $175.23 | $176.99 | $173.89 | $176.83 | $175.13 | 90,359 |
| 2020-09-21 | $172.51 | $174.27 | $171.02 | $174.20 | $172.53 | 116,348 |
| 2020-09-18 | $177.02 | $177.02 | $173.25 | $175.18 | $173.50 | 105,503 |
| 2020-09-17 | $174.91 | $176.62 | $174.07 | $176.17 | $174.48 | 93,823 |
| 2020-09-16 | $178.86 | $179.98 | $177.71 | $177.81 | $176.10 | 90,744 |
| 2020-09-15 | $177.85 | $178.74 | $177.59 | $178.04 | $176.33 | 108,008 |
| 2020-09-14 | $175.33 | $176.91 | $175.00 | $176.43 | $174.74 | 95,649 |
| 2020-09-11 | $175.18 | $175.43 | $171.63 | $173.20 | $171.54 | 115,156 |
| 2020-09-10 | $177.47 | $178.39 | $173.42 | $174.08 | $172.41 | 155,132 |
| 2020-09-09 | $175.17 | $177.31 | $174.30 | $176.39 | $174.70 | 98,993 |
| 2020-09-08 | $173.91 | $175.78 | $172.52 | $173.18 | $171.52 | 131,230 |
| 2020-09-04 | $181.18 | $181.49 | $173.46 | $177.55 | $175.84 | 207,061 |
| 2020-09-03 | $187.31 | $187.31 | $179.82 | $181.28 | $179.54 | 216,879 |
| 2020-09-02 | $187.71 | $189.22 | $185.88 | $188.98 | $187.16 | 118,112 |
| 2020-09-01 | $184.00 | $186.35 | $183.91 | $186.35 | $184.56 | 166,600 |
| 2020-08-31 | $182.79 | $183.55 | $182.10 | $182.82 | $181.06 | 130,627 |
| 2020-08-28 | $182.50 | $182.75 | $182.01 | $182.75 | $180.99 | 98,483 |
| 2020-08-27 | $182.42 | $182.76 | $180.67 | $181.58 | $179.84 | 171,838 |
| 2020-08-26 | $180.85 | $181.97 | $180.30 | $181.76 | $180.01 | 113,773 |
| 2020-08-25 | $179.80 | $180.61 | $179.25 | $180.61 | $178.87 | 134,777 |
| 2020-08-24 | $180.52 | $180.57 | $178.79 | $179.63 | $177.90 | 124,134 |
| 2020-08-21 | $179.23 | $179.76 | $178.81 | $179.47 | $177.75 | 101,689 |
| 2020-08-20 | $178.23 | $179.96 | $178.12 | $179.69 | $177.96 | 108,609 |
| 2020-08-19 | $180.58 | $180.61 | $178.89 | $179.03 | $177.31 | 193,403 |
| 2020-08-18 | $181.10 | $181.36 | $179.71 | $180.84 | $179.10 | 117,843 |
| 2020-08-17 | $179.44 | $180.72 | $179.44 | $180.59 | $178.86 | 104,679 |
| 2020-08-14 | $179.25 | $179.68 | $178.35 | $178.79 | $177.07 | 115,942 |
| 2020-08-13 | $178.49 | $180.39 | $178.49 | $179.45 | $177.73 | 88,144 |
| 2020-08-12 | $178.01 | $179.14 | $177.79 | $178.70 | $176.98 | 161,790 |
| 2020-08-11 | $178.64 | $179.18 | $176.34 | $176.54 | $174.84 | 309,622 |
| 2020-08-10 | $179.38 | $179.54 | $176.66 | $178.01 | $176.30 | 98,408 |
| 2020-08-07 | $179.28 | $179.95 | $177.40 | $178.91 | $177.19 | 108,213 |
| 2020-08-06 | $180.24 | $180.56 | $178.75 | $180.00 | $178.27 | 194,517 |
| 2020-08-05 | $180.31 | $180.83 | $179.76 | $180.51 | $178.78 | 141,760 |
| 2020-08-04 | $178.49 | $179.41 | $177.97 | $179.41 | $177.69 | 143,152 |
| 2020-08-03 | $178.13 | $179.21 | $177.85 | $178.84 | $177.12 | 200,073 |
| 2020-07-31 | $177.01 | $177.26 | $174.32 | $177.26 | $175.56 | 76,884 |
| 2020-07-30 | $173.91 | $176.51 | $173.54 | $176.19 | $174.50 | 103,264 |
| 2020-07-29 | $173.73 | $176.51 | $173.73 | $176.15 | $174.46 | 89,430 |
| 2020-07-28 | $174.13 | $174.48 | $172.60 | $172.60 | $170.94 | 128,614 |
| 2020-07-27 | $172.54 | $174.51 | $172.42 | $174.38 | $172.70 | 100,888 |
| 2020-07-24 | $172.14 | $172.95 | $170.46 | $172.03 | $170.38 | 135,243 |
| 2020-07-23 | $175.35 | $177.31 | $172.86 | $173.69 | $172.02 | 138,087 |
| 2020-07-22 | $174.50 | $176.09 | $174.50 | $175.63 | $173.94 | 152,536 |
| 2020-07-21 | $176.06 | $176.06 | $174.20 | $174.57 | $172.89 | 119,415 |
| 2020-07-20 | $172.51 | $175.15 | $172.51 | $174.96 | $173.28 | 102,054 |
| 2020-07-17 | $171.22 | $172.87 | $170.63 | $172.61 | $170.95 | 94,050 |
| 2020-07-16 | $170.41 | $170.73 | $169.29 | $170.43 | $168.79 | 86,600 |
| 2020-07-15 | $170.97 | $171.76 | $169.37 | $171.44 | $169.79 | 113,057 |
| 2020-07-14 | $165.89 | $169.18 | $164.00 | $169.18 | $167.55 | 105,637 |
| 2020-07-13 | $171.21 | $172.00 | $165.97 | $166.29 | $164.69 | 221,950 |
| 2020-07-10 | $170.10 | $170.48 | $168.72 | $170.27 | $168.63 | 136,341 |
| 2020-07-09 | $170.56 | $170.89 | $167.54 | $170.25 | $168.61 | 129,257 |
| 2020-07-08 | $168.86 | $170.25 | $168.21 | $170.25 | $168.61 | 146,698 |
| 2020-07-07 | $168.54 | $170.62 | $168.10 | $168.25 | $166.63 | 122,225 |
| 2020-07-06 | $169.67 | $170.82 | $168.81 | $169.42 | $167.79 | 182,421 |
| 2020-07-02 | $168.52 | $168.69 | $167.15 | $167.34 | $165.73 | 104,162 |
| 2020-07-01 | $165.45 | $167.26 | $164.89 | $166.30 | $164.70 | 242,671 |
| 2020-06-30 | $162.20 | $165.65 | $162.20 | $165.08 | $163.49 | 132,762 |
| 2020-06-29 | $161.80 | $162.21 | $159.35 | $162.15 | $160.59 | 115,232 |
| 2020-06-26 | $163.16 | $163.48 | $160.63 | $160.94 | $159.39 | 110,729 |
| 2020-06-25 | $161.10 | $163.61 | $159.82 | $163.50 | $161.93 | 134,973 |
| 2020-06-24 | $165.04 | $166.05 | $160.41 | $161.97 | $160.10 | 146,121 |
| 2020-06-23 | $168.12 | $168.12 | $166.11 | $166.21 | $164.29 | 104,756 |
| 2020-06-22 | $164.72 | $166.68 | $164.31 | $166.32 | $164.40 | 124,766 |
| 2020-06-19 | $167.40 | $167.51 | $164.18 | $164.83 | $162.92 | 121,496 |
| 2020-06-18 | $164.20 | $165.85 | $164.20 | $165.37 | $163.46 | 78,508 |
| 2020-06-17 | $165.76 | $166.36 | $164.75 | $165.05 | $163.14 | 102,994 |
| 2020-06-16 | $166.69 | $167.12 | $162.31 | $165.19 | $163.28 | 267,036 |
| 2020-06-15 | $155.93 | $162.31 | $155.65 | $162.16 | $160.28 | 146,445 |
| 2020-06-12 | $161.48 | $162.05 | $156.18 | $159.26 | $157.42 | 209,504 |
| 2020-06-11 | $162.12 | $162.95 | $157.28 | $157.28 | $155.46 | 269,144 |
| 2020-06-10 | $168.01 | $168.30 | $165.93 | $166.98 | $165.05 | 156,975 |
| 2020-06-09 | $168.53 | $168.89 | $167.23 | $167.70 | $165.76 | 226,656 |
| 2020-06-08 | $169.18 | $170.10 | $168.26 | $169.89 | $167.92 | 256,789 |
| 2020-06-05 | $168.31 | $169.43 | $166.70 | $168.31 | $166.36 | 213,683 |
| 2020-06-04 | $165.76 | $166.27 | $163.18 | $164.47 | $162.57 | 155,679 |
| 2020-06-03 | $165.25 | $166.97 | $165.08 | $166.56 | $164.63 | 194,594 |
| 2020-06-02 | $163.11 | $164.13 | $161.90 | $164.13 | $162.23 | 205,289 |
| 2020-06-01 | $160.89 | $163.08 | $160.59 | $162.55 | $160.67 | 204,350 |
| 2020-05-29 | $158.89 | $161.16 | $158.05 | $160.96 | $159.10 | 153,135 |
| 2020-05-28 | $159.21 | $161.08 | $158.55 | $159.02 | $157.18 | 186,865 |
| 2020-05-27 | $158.64 | $158.64 | $153.93 | $158.30 | $156.47 | 284,392 |
| 2020-05-26 | $158.57 | $158.59 | $156.55 | $156.62 | $154.81 | 125,771 |
| 2020-05-22 | $153.62 | $154.92 | $152.90 | $154.92 | $153.13 | 118,057 |
| 2020-05-21 | $154.38 | $154.88 | $152.57 | $153.53 | $151.75 | 132,756 |
| 2020-05-20 | $154.19 | $155.14 | $153.95 | $154.59 | $152.80 | 331,086 |
| 2020-05-19 | $152.80 | $154.25 | $152.00 | $152.00 | $150.24 | 160,586 |
| 2020-05-18 | $152.37 | $153.88 | $152.04 | $153.02 | $151.25 | 131,078 |
| 2020-05-15 | $146.27 | $148.73 | $146.26 | $148.54 | $146.82 | 109,664 |
| 2020-05-14 | $144.08 | $147.43 | $142.57 | $147.41 | $145.70 | 179,981 |
| 2020-05-13 | $148.87 | $149.52 | $144.24 | $145.74 | $144.05 | 196,619 |
| 2020-05-12 | $153.22 | $153.22 | $149.00 | $149.06 | $147.34 | 142,496 |
| 2020-05-11 | $150.35 | $153.41 | $150.17 | $152.68 | $150.91 | 256,742 |
| 2020-05-08 | $151.27 | $152.00 | $150.42 | $151.69 | $149.93 | 263,470 |
| 2020-05-07 | $148.25 | $150.55 | $148.21 | $149.48 | $147.75 | 267,240 |
| 2020-05-06 | $146.84 | $147.74 | $145.97 | $146.00 | $144.31 | 113,475 |
| 2020-05-05 | $145.79 | $147.61 | $145.38 | $146.18 | $144.49 | 446,448 |
| 2020-05-04 | $141.49 | $143.91 | $140.91 | $143.91 | $142.24 | 116,538 |
| 2020-05-01 | $143.84 | $144.78 | $141.83 | $142.59 | $140.94 | 265,509 |
| 2020-04-30 | $147.81 | $148.34 | $146.44 | $146.71 | $145.01 | 237,165 |
| 2020-04-29 | $148.10 | $150.04 | $147.05 | $149.24 | $147.51 | 243,619 |
| 2020-04-28 | $148.14 | $148.88 | $144.85 | $145.28 | $143.60 | 227,790 |
| 2020-04-27 | $143.81 | $146.40 | $143.81 | $145.86 | $144.17 | 187,324 |
| 2020-04-24 | $141.49 | $143.15 | $140.53 | $142.82 | $141.17 | 135,181 |
| 2020-04-23 | $141.20 | $142.89 | $140.51 | $140.75 | $139.12 | 183,269 |
| 2020-04-22 | $139.99 | $141.43 | $139.00 | $140.85 | $139.22 | 126,355 |
| 2020-04-21 | $138.56 | $139.71 | $136.11 | $136.78 | $135.20 | 208,770 |
| 2020-04-20 | $141.30 | $143.71 | $140.80 | $141.20 | $139.57 | 179,515 |
| 2020-04-17 | $142.45 | $143.82 | $141.28 | $143.61 | $141.95 | 203,240 |
| 2020-04-16 | $138.31 | $139.52 | $137.28 | $138.83 | $137.22 | 181,047 |
| 2020-04-15 | $136.77 | $138.63 | $136.53 | $138.02 | $136.42 | 174,875 |
| 2020-04-14 | $138.50 | $140.58 | $138.50 | $140.35 | $138.73 | 238,702 |
| 2020-04-13 | $137.93 | $137.97 | $133.81 | $135.65 | $134.08 | 372,184 |
| 2020-04-09 | $137.45 | $140.16 | $136.96 | $138.10 | $136.50 | 254,630 |
| 2020-04-08 | $132.05 | $136.37 | $131.04 | $135.87 | $134.30 | 252,660 |
| 2020-04-07 | $134.35 | $135.00 | $130.47 | $130.47 | $128.96 | 255,970 |
| 2020-04-06 | $125.57 | $130.48 | $125.44 | $129.81 | $128.31 | 245,810 |
| 2020-04-03 | $122.04 | $123.24 | $119.46 | $120.77 | $119.37 | 187,108 |
| 2020-04-02 | $120.15 | $123.91 | $119.91 | $122.37 | $120.95 | 223,829 |
| 2020-04-01 | $121.47 | $123.56 | $119.77 | $120.94 | $119.54 | 321,352 |
| 2020-03-31 | $128.77 | $129.25 | $125.89 | $126.69 | $125.22 | 270,444 |
| 2020-03-30 | $126.25 | $129.44 | $125.49 | $129.21 | $127.71 | 342,021 |
| 2020-03-27 | $125.97 | $128.72 | $124.20 | $125.79 | $124.33 | 440,057 |
| 2020-03-26 | $123.31 | $129.90 | $123.31 | $129.35 | $127.85 | 579,817 |
| 2020-03-25 | $121.29 | $127.30 | $119.09 | $122.74 | $121.32 | 482,379 |
| 2020-03-24 | $114.90 | $120.45 | $114.21 | $120.00 | $118.61 | 572,050 |
| 2020-03-23 | $111.20 | $111.89 | $106.07 | $108.51 | $107.25 | 744,640 |
| 2020-03-20 | $117.52 | $119.95 | $110.81 | $110.83 | $109.55 | 384,204 |
| 2020-03-19 | $111.83 | $117.73 | $108.51 | $115.44 | $114.10 | 514,698 |
| 2020-03-18 | $114.03 | $116.45 | $107.34 | $112.75 | $111.45 | 682,615 |
| 2020-03-17 | $117.65 | $122.51 | $113.22 | $121.58 | $120.17 | 644,667 |
| 2020-03-16 | $118.45 | $123.17 | $115.00 | $115.00 | $113.67 | 456,651 |
| 2020-03-13 | $129.94 | $132.22 | $122.40 | $132.22 | $130.69 | 618,557 |
| 2020-03-12 | $126.14 | $132.54 | $123.58 | $123.76 | $122.33 | 708,277 |
| 2020-03-11 | $138.89 | $139.91 | $134.03 | $135.75 | $134.18 | 381,157 |
| 2020-03-10 | $141.32 | $143.12 | $135.69 | $143.06 | $141.40 | 335,131 |
| 2020-03-09 | $138.16 | $141.73 | $134.99 | $137.08 | $135.24 | 335,988 |
| 2020-03-06 | $148.22 | $150.28 | $145.66 | $149.21 | $147.20 | 238,003 |
| 2020-03-05 | $153.77 | $155.50 | $151.50 | $152.74 | $150.68 | 143,019 |
| 2020-03-04 | $154.22 | $157.41 | $152.99 | $157.41 | $155.29 | 155,406 |
| 2020-03-03 | $154.79 | $157.30 | $150.05 | $151.40 | $149.36 | 256,570 |
| 2020-03-02 | $150.45 | $154.84 | $148.46 | $154.69 | $152.61 | 296,523 |
| 2020-02-28 | $145.62 | $149.61 | $144.50 | $149.46 | $147.45 | 454,161 |
| 2020-02-27 | $153.02 | $155.93 | $150.25 | $150.25 | $148.23 | 329,588 |
| 2020-02-26 | $158.34 | $160.32 | $156.02 | $156.27 | $154.17 | 173,985 |
| 2020-02-25 | $163.50 | $163.58 | $157.45 | $157.86 | $155.74 | 271,209 |
| 2020-02-24 | $162.87 | $164.03 | $161.81 | $163.00 | $160.81 | 276,848 |
| 2020-02-21 | $169.61 | $169.69 | $167.55 | $168.10 | $165.84 | 112,216 |
| 2020-02-20 | $170.44 | $171.00 | $168.19 | $170.29 | $168.00 | 295,461 |
| 2020-02-19 | $170.26 | $171.07 | $170.26 | $170.49 | $168.20 | 87,407 |
| 2020-02-18 | $169.07 | $169.68 | $168.88 | $169.54 | $167.26 | 136,935 |
| 2020-02-14 | $169.12 | $169.71 | $168.99 | $169.53 | $167.25 | 142,782 |
| 2020-02-13 | $167.36 | $169.06 | $167.10 | $168.68 | $166.41 | 108,825 |
| 2020-02-12 | $167.49 | $168.10 | $166.98 | $167.99 | $165.73 | 146,786 |
| 2020-02-11 | $166.64 | $167.47 | $166.31 | $166.62 | $164.38 | 96,814 |
| 2020-02-10 | $164.26 | $165.90 | $164.26 | $165.90 | $163.67 | 111,548 |
| 2020-02-07 | $165.38 | $165.38 | $164.46 | $164.63 | $162.41 | 114,023 |
| 2020-02-06 | $165.80 | $166.14 | $165.27 | $165.93 | $163.70 | 86,428 |
| 2020-02-05 | $166.45 | $166.45 | $165.14 | $165.33 | $163.10 | 141,473 |
| 2020-02-04 | $163.98 | $165.31 | $163.98 | $164.99 | $162.77 | 153,395 |
| 2020-02-03 | $161.41 | $163.00 | $161.41 | $162.29 | $160.11 | 106,107 |
| 2020-01-31 | $163.11 | $163.11 | $160.32 | $160.70 | $158.54 | 127,324 |
| 2020-01-30 | $162.04 | $163.75 | $161.76 | $163.65 | $161.45 | 150,669 |
| 2020-01-29 | $164.16 | $164.20 | $163.14 | $163.14 | $160.94 | 107,689 |
| 2020-01-28 | $163.11 | $164.40 | $162.70 | $163.88 | $161.67 | 295,473 |
| 2020-01-27 | $161.97 | $163.03 | $161.12 | $162.32 | $160.14 | 223,768 |
| 2020-01-24 | $166.65 | $166.82 | $164.09 | $164.80 | $162.58 | 134,205 |
| 2020-01-23 | $165.42 | $166.36 | $164.77 | $166.26 | $164.02 | 94,108 |
| 2020-01-22 | $166.16 | $166.94 | $165.58 | $165.72 | $163.49 | 135,003 |
| 2020-01-21 | $165.04 | $166.00 | $165.04 | $165.48 | $163.25 | 110,470 |
| 2020-01-17 | $165.66 | $165.70 | $165.15 | $165.54 | $163.31 | 186,671 |
| 2020-01-16 | $164.57 | $165.42 | $164.46 | $165.41 | $163.18 | 135,588 |
| 2020-01-15 | $163.26 | $164.36 | $163.26 | $163.69 | $161.49 | 111,187 |
| 2020-01-14 | $163.07 | $163.85 | $162.58 | $163.27 | $161.07 | 174,849 |
| 2020-01-13 | $162.37 | $163.25 | $162.08 | $163.17 | $160.97 | 176,834 |
| 2020-01-10 | $162.60 | $162.81 | $161.82 | $162.10 | $159.92 | 116,457 |
| 2020-01-09 | $161.78 | $162.33 | $161.63 | $162.19 | $160.01 | 168,250 |
| 2020-01-08 | $160.37 | $161.66 | $160.37 | $160.89 | $158.72 | 182,852 |
| 2020-01-07 | $160.15 | $160.71 | $159.80 | $160.34 | $158.18 | 99,067 |
| 2020-01-06 | $158.67 | $160.27 | $158.55 | $160.23 | $158.07 | 148,616 |
| 2020-01-03 | $158.20 | $159.96 | $157.79 | $159.78 | $157.63 | 134,406 |
| 2020-01-02 | $159.77 | $160.04 | $158.88 | $160.04 | $157.89 | 259,219 |
| 2019-12-31 | $157.74 | $158.80 | $157.74 | $158.78 | $156.64 | 90,286 |
| 2019-12-30 | $159.00 | $159.17 | $157.59 | $158.05 | $155.92 | 103,727 |
| 2019-12-27 | $159.37 | $159.39 | $158.47 | $158.95 | $156.81 | 84,964 |
| 2019-12-26 | $159.00 | $159.15 | $158.67 | $159.03 | $156.89 | 84,691 |
| 2019-12-24 | $158.50 | $158.69 | $158.17 | $158.66 | $156.52 | 36,485 |
| 2019-12-23 | $159.27 | $159.27 | $158.56 | $158.64 | $156.06 | 105,820 |
| 2019-12-20 | $158.19 | $158.81 | $158.00 | $158.81 | $156.23 | 69,997 |
| 2019-12-19 | $157.08 | $157.74 | $156.89 | $157.68 | $155.12 | 333,893 |
| 2019-12-18 | $156.83 | $157.15 | $156.65 | $156.76 | $154.21 | 78,290 |
| 2019-12-17 | $157.50 | $157.50 | $156.46 | $156.53 | $153.99 | 97,789 |
| 2019-12-16 | $156.80 | $157.42 | $156.61 | $157.14 | $154.59 | 90,742 |
| 2019-12-13 | $155.62 | $156.45 | $155.15 | $155.75 | $153.22 | 72,029 |
| 2019-12-12 | $154.89 | $156.13 | $154.49 | $155.64 | $153.11 | 84,441 |
| 2019-12-11 | $155.07 | $155.08 | $154.41 | $154.86 | $152.34 | 129,610 |
| 2019-12-10 | $155.18 | $155.28 | $154.55 | $154.76 | $152.25 | 80,433 |
| 2019-12-09 | $155.68 | $155.87 | $155.08 | $155.08 | $152.56 | 79,706 |
| 2019-12-06 | $155.83 | $156.24 | $155.60 | $155.84 | $153.31 | 64,278 |
| 2019-12-05 | $154.85 | $154.93 | $154.23 | $154.59 | $152.08 | 98,790 |
| 2019-12-04 | $154.31 | $155.22 | $154.24 | $154.44 | $151.93 | 115,920 |
| 2019-12-03 | $152.50 | $153.65 | $152.05 | $153.57 | $151.08 | 147,501 |
| 2019-12-02 | $156.06 | $156.06 | $153.80 | $154.11 | $151.61 | 153,221 |
| 2019-11-29 | $156.54 | $156.72 | $155.86 | $156.00 | $153.47 | 50,605 |
| 2019-11-27 | $156.76 | $156.79 | $156.20 | $156.77 | $154.22 | 71,524 |
| 2019-11-26 | $155.61 | $156.28 | $155.41 | $156.28 | $153.74 | 76,393 |
| 2019-11-25 | $154.73 | $156.02 | $154.73 | $155.83 | $153.30 | 98,715 |
| 2019-11-22 | $154.26 | $154.36 | $153.36 | $154.05 | $151.55 | 152,583 |
| 2019-11-21 | $154.71 | $154.71 | $153.59 | $153.69 | $151.19 | 106,704 |
| 2019-11-20 | $154.33 | $155.29 | $153.70 | $154.68 | $152.17 | 93,817 |
| 2019-11-19 | $154.26 | $155.00 | $153.75 | $154.73 | $152.22 | 75,992 |
| 2019-11-18 | $153.39 | $154.09 | $153.39 | $153.86 | $151.36 | 109,700 |
| 2019-11-15 | $152.99 | $153.49 | $152.64 | $153.49 | $151.00 | 95,238 |
| 2019-11-14 | $151.44 | $152.20 | $151.16 | $152.16 | $149.69 | 100,323 |
| 2019-11-13 | $150.51 | $151.75 | $150.50 | $151.68 | $149.22 | 82,129 |
| 2019-11-12 | $151.01 | $151.68 | $150.85 | $151.08 | $148.63 | 95,137 |
| 2019-11-11 | $150.01 | $150.93 | $149.95 | $150.74 | $148.29 | 366,935 |
| 2019-11-08 | $150.35 | $150.76 | $150.00 | $150.64 | $148.19 | 86,212 |
| 2019-11-07 | $151.13 | $151.42 | $150.29 | $150.50 | $148.06 | 113,936 |
| 2019-11-06 | $150.71 | $150.71 | $150.01 | $150.42 | $147.98 | 93,180 |
| 2019-11-05 | $152.28 | $152.39 | $151.04 | $151.23 | $148.77 | 100,688 |
| 2019-11-04 | $153.04 | $153.06 | $151.96 | $152.08 | $149.61 | 94,908 |
| 2019-11-01 | $151.59 | $152.27 | $151.38 | $152.27 | $149.80 | 73,148 |
| 2019-10-31 | $151.36 | $151.69 | $150.30 | $150.84 | $148.39 | 101,269 |
| 2019-10-30 | $151.26 | $151.81 | $150.41 | $151.71 | $149.25 | 82,544 |
| 2019-10-29 | $150.96 | $151.79 | $150.94 | $151.09 | $148.64 | 86,419 |
| 2019-10-28 | $151.21 | $151.59 | $151.16 | $151.31 | $148.85 | 78,261 |
| 2019-10-25 | $150.00 | $151.13 | $149.93 | $150.64 | $148.19 | 87,989 |
| 2019-10-24 | $149.46 | $150.26 | $149.32 | $150.06 | $147.62 | 82,519 |
| 2019-10-23 | $148.68 | $149.45 | $148.34 | $149.22 | $146.80 | 299,193 |
| 2019-10-22 | $150.39 | $150.63 | $148.88 | $148.93 | $146.51 | 72,239 |
| 2019-10-21 | $149.85 | $150.25 | $149.56 | $150.14 | $147.70 | 389,595 |
| 2019-10-18 | $149.30 | $149.58 | $148.00 | $148.98 | $146.56 | 98,553 |
| 2019-10-17 | $149.48 | $149.93 | $149.36 | $149.54 | $147.11 | 82,084 |
| 2019-10-16 | $149.09 | $149.25 | $148.34 | $148.90 | $146.48 | 347,051 |
| 2019-10-15 | $148.70 | $149.85 | $148.70 | $149.61 | $147.18 | 85,841 |
| 2019-10-14 | $148.25 | $148.64 | $148.06 | $148.19 | $145.78 | 48,719 |
| 2019-10-11 | $148.27 | $149.54 | $148.27 | $148.48 | $146.07 | 134,016 |
| 2019-10-10 | $145.66 | $146.83 | $145.46 | $146.59 | $144.21 | 93,663 |
| 2019-10-09 | $145.35 | $146.15 | $145.00 | $145.65 | $143.28 | 98,481 |
| 2019-10-08 | $145.70 | $145.73 | $144.04 | $144.23 | $141.89 | 105,555 |
| 2019-10-07 | $147.00 | $147.72 | $146.58 | $146.75 | $144.37 | 371,311 |
| 2019-10-04 | $146.34 | $147.49 | $146.10 | $147.46 | $145.06 | 89,650 |
| 2019-10-03 | $143.90 | $145.98 | $142.56 | $145.98 | $143.61 | 140,222 |
| 2019-10-02 | $145.38 | $145.44 | $143.39 | $144.10 | $141.76 | 266,527 |
| 2019-10-01 | $148.39 | $148.75 | $146.25 | $146.34 | $143.96 | 157,683 |
| 2019-09-30 | $147.40 | $148.53 | $147.00 | $148.11 | $145.70 | 81,154 |
| 2019-09-27 | $149.08 | $149.41 | $146.15 | $147.12 | $144.73 | 98,547 |
| 2019-09-26 | $149.06 | $149.08 | $147.98 | $148.71 | $146.29 | 82,282 |
| 2019-09-25 | $148.31 | $149.20 | $147.22 | $149.05 | $146.63 | 117,623 |
| 2019-09-24 | $150.20 | $150.46 | $147.68 | $148.23 | $145.82 | 131,659 |
| 2019-09-23 | $149.26 | $150.09 | $149.26 | $149.64 | $147.21 | 108,304 |
| 2019-09-20 | $150.41 | $150.77 | $149.16 | $149.53 | $147.10 | 83,250 |
| 2019-09-19 | $150.72 | $151.05 | $150.05 | $150.14 | $147.70 | 173,234 |
| 2019-09-18 | $150.64 | $150.69 | $148.89 | $150.45 | $148.01 | 93,403 |
| 2019-09-17 | $150.01 | $151.00 | $150.01 | $150.91 | $148.46 | 81,084 |
| 2019-09-16 | $148.83 | $150.10 | $148.69 | $149.99 | $147.55 | 359,905 |
| 2019-09-13 | $150.00 | $150.33 | $149.27 | $149.46 | $146.74 | 63,699 |
| 2019-09-12 | $149.98 | $150.68 | $149.74 | $149.78 | $147.05 | 97,124 |
| 2019-09-11 | $148.85 | $149.42 | $148.45 | $149.42 | $146.70 | 134,194 |
| 2019-09-10 | $148.66 | $148.93 | $146.98 | $148.58 | $145.87 | 100,423 |
| 2019-09-09 | $151.34 | $151.77 | $148.87 | $149.29 | $146.57 | 88,826 |
| 2019-09-06 | $151.03 | $151.53 | $150.72 | $150.85 | $148.10 | 61,950 |
| 2019-09-05 | $150.34 | $151.18 | $150.24 | $150.72 | $147.98 | 106,409 |
| 2019-09-04 | $148.70 | $148.95 | $148.27 | $148.85 | $146.14 | 96,585 |
| 2019-09-03 | $147.65 | $148.47 | $146.79 | $147.43 | $144.75 | 166,367 |
| 2019-08-30 | $149.60 | $149.60 | $147.97 | $148.61 | $145.90 | 127,286 |
| 2019-08-29 | $148.70 | $149.39 | $148.54 | $149.13 | $146.41 | 89,329 |
| 2019-08-28 | $146.04 | $147.42 | $145.54 | $147.17 | $144.49 | 93,444 |
| 2019-08-27 | $147.53 | $147.92 | $145.90 | $146.44 | $143.77 | 139,446 |
| 2019-08-26 | $146.87 | $147.50 | $145.71 | $146.74 | $144.07 | 510,578 |
| 2019-08-23 | $148.60 | $149.58 | $145.07 | $145.51 | $142.86 | 167,167 |
| 2019-08-22 | $150.12 | $150.25 | $148.45 | $149.37 | $146.65 | 205,555 |
| 2019-08-21 | $149.54 | $150.02 | $149.18 | $149.80 | $147.07 | 87,476 |
| 2019-08-20 | $148.83 | $149.22 | $148.28 | $148.28 | $145.58 | 74,813 |
| 2019-08-19 | $149.40 | $149.49 | $148.58 | $149.13 | $146.41 | 79,227 |
| 2019-08-16 | $146.27 | $147.86 | $146.27 | $147.60 | $144.91 | 141,838 |
| 2019-08-15 | $145.35 | $145.75 | $144.38 | $145.41 | $142.76 | 130,032 |
| 2019-08-14 | $146.65 | $147.08 | $144.55 | $144.75 | $142.11 | 186,369 |
| 2019-08-13 | $146.81 | $149.71 | $146.57 | $149.11 | $146.40 | 91,318 |
| 2019-08-12 | $148.12 | $148.31 | $146.60 | $147.07 | $144.39 | 105,258 |
| 2019-08-09 | $149.54 | $149.88 | $148.03 | $148.88 | $146.17 | 163,067 |
| 2019-08-08 | $147.62 | $150.16 | $146.85 | $150.16 | $147.43 | 107,075 |
| 2019-08-07 | $144.40 | $147.09 | $143.77 | $146.69 | $144.02 | 120,702 |
| 2019-08-06 | $144.88 | $145.95 | $144.25 | $145.77 | $143.12 | 171,428 |
| 2019-08-05 | $145.94 | $146.21 | $142.32 | $143.52 | $140.91 | 509,259 |
| 2019-08-02 | $149.53 | $149.53 | $147.72 | $148.57 | $145.87 | 138,769 |
| 2019-08-01 | $151.41 | $152.78 | $149.45 | $150.14 | $147.41 | 178,411 |
| 2019-07-31 | $153.03 | $153.84 | $150.74 | $151.79 | $149.03 | 176,168 |
| 2019-07-30 | $152.18 | $153.20 | $151.90 | $153.18 | $150.39 | 144,227 |
| 2019-07-29 | $153.98 | $154.32 | $152.66 | $153.32 | $150.53 | 203,928 |
| 2019-07-26 | $153.29 | $154.09 | $153.29 | $153.99 | $151.19 | 63,988 |
| 2019-07-25 | $153.49 | $153.49 | $152.55 | $152.82 | $150.04 | 86,513 |
| 2019-07-24 | $152.54 | $154.00 | $152.50 | $154.00 | $151.20 | 142,861 |
| 2019-07-23 | $152.50 | $152.81 | $151.77 | $152.77 | $149.99 | 84,498 |
| 2019-07-22 | $152.03 | $152.60 | $151.91 | $151.95 | $149.18 | 111,970 |
| 2019-07-19 | $153.42 | $153.58 | $151.68 | $151.68 | $148.92 | 82,796 |
| 2019-07-18 | $152.10 | $153.07 | $151.92 | $152.85 | $150.07 | 64,900 |
| 2019-07-17 | $152.85 | $153.10 | $152.34 | $152.34 | $149.57 | 63,022 |
| 2019-07-16 | $153.48 | $153.48 | $152.57 | $152.73 | $149.95 | 103,224 |
| 2019-07-15 | $153.66 | $153.66 | $153.07 | $153.48 | $150.69 | 396,196 |
| 2019-07-12 | $152.77 | $153.42 | $152.46 | $153.33 | $150.54 | 138,159 |
| 2019-07-11 | $152.46 | $152.51 | $151.66 | $152.49 | $149.71 | 127,441 |
| 2019-07-10 | $152.57 | $152.89 | $151.85 | $152.19 | $149.42 | 117,747 |
| 2019-07-09 | $150.32 | $151.97 | $150.32 | $151.96 | $149.19 | 154,136 |
| 2019-07-08 | $151.21 | $151.41 | $150.67 | $150.91 | $148.16 | 127,648 |
| 2019-07-05 | $151.21 | $151.81 | $150.31 | $151.73 | $148.97 | 104,525 |
| 2019-07-03 | $151.15 | $151.98 | $150.90 | $151.91 | $149.14 | 88,292 |
| 2019-07-02 | $150.54 | $150.76 | $150.15 | $150.67 | $147.93 | 146,806 |
| 2019-07-01 | $151.20 | $151.62 | $150.06 | $150.57 | $147.83 | 216,960 |
| 2019-06-28 | $148.56 | $149.41 | $148.07 | $149.31 | $146.59 | 129,889 |
| 2019-06-27 | $147.09 | $148.30 | $147.09 | $148.09 | $145.39 | 79,704 |
| 2019-06-26 | $147.81 | $148.30 | $147.02 | $147.09 | $144.15 | 66,960 |
| 2019-06-25 | $149.25 | $149.25 | $147.22 | $147.22 | $144.28 | 95,833 |
| 2019-06-24 | $150.07 | $150.27 | $148.96 | $149.04 | $146.06 | 94,075 |
| 2019-06-21 | $150.45 | $150.63 | $149.69 | $149.90 | $146.90 | 145,054 |
| 2019-06-20 | $151.26 | $151.48 | $149.72 | $150.60 | $147.59 | 130,221 |
| 2019-06-19 | $148.88 | $149.92 | $148.42 | $149.70 | $146.71 | 369,922 |
| 2019-06-18 | $148.05 | $149.33 | $148.05 | $148.65 | $145.68 | 114,989 |
| 2019-06-17 | $147.23 | $147.62 | $146.97 | $147.00 | $144.06 | 139,795 |
| 2019-06-14 | $147.44 | $147.44 | $146.70 | $146.97 | $144.03 | 49,925 |
| 2019-06-13 | $147.63 | $147.76 | $147.10 | $147.71 | $144.76 | 79,556 |
| 2019-06-12 | $146.89 | $147.29 | $146.51 | $147.02 | $144.08 | 89,078 |
| 2019-06-11 | $148.73 | $148.78 | $146.36 | $147.04 | $144.10 | 100,361 |
| 2019-06-10 | $147.60 | $148.53 | $147.54 | $147.65 | $144.70 | 272,953 |
| 2019-06-07 | $146.18 | $147.12 | $146.07 | $146.65 | $143.72 | 88,980 |
| 2019-06-06 | $144.91 | $145.82 | $144.26 | $145.49 | $142.58 | 121,199 |
| 2019-06-05 | $143.95 | $144.71 | $143.00 | $144.68 | $141.79 | 285,652 |
| 2019-06-04 | $141.30 | $143.11 | $140.87 | $143.04 | $140.18 | 127,548 |
| 2019-06-03 | $140.78 | $141.25 | $139.10 | $139.85 | $137.06 | 913,341 |
| 2019-05-31 | $140.03 | $141.34 | $139.79 | $140.63 | $137.82 | 129,446 |
| 2019-05-30 | $141.26 | $142.32 | $141.08 | $141.69 | $138.86 | 76,718 |
| 2019-05-29 | $141.19 | $141.51 | $140.17 | $140.83 | $138.02 | 125,008 |
| 2019-05-28 | $143.17 | $143.95 | $141.95 | $141.98 | $139.14 | 89,458 |
| 2019-05-24 | $143.12 | $143.78 | $142.32 | $142.85 | $140.00 | 107,718 |
| 2019-05-23 | $143.53 | $143.53 | $141.70 | $142.44 | $139.59 | 158,684 |
| 2019-05-22 | $144.65 | $145.37 | $144.57 | $144.82 | $141.93 | 99,101 |
| 2019-05-21 | $144.38 | $145.46 | $144.38 | $145.27 | $142.37 | 69,651 |
| 2019-05-20 | $143.52 | $144.18 | $142.97 | $143.40 | $140.53 | 129,204 |
| 2019-05-17 | $144.65 | $146.00 | $144.47 | $144.66 | $141.77 | 110,366 |
| 2019-05-16 | $144.75 | $146.57 | $144.74 | $145.88 | $142.97 | 93,133 |
| 2019-05-15 | $142.52 | $144.76 | $142.42 | $144.38 | $141.50 | 127,615 |
| 2019-05-14 | $142.32 | $144.26 | $142.32 | $143.48 | $140.61 | 134,176 |
| 2019-05-13 | $142.93 | $143.16 | $141.03 | $141.80 | $138.97 | 856,057 |
| 2019-05-10 | $144.57 | $146.05 | $142.85 | $145.64 | $142.73 | 96,328 |
| 2019-05-09 | $144.00 | $145.45 | $142.96 | $145.26 | $142.36 | 112,872 |
| 2019-05-08 | $144.84 | $146.12 | $144.75 | $145.35 | $142.45 | 208,212 |
| 2019-05-07 | $146.29 | $146.66 | $143.93 | $145.02 | $142.12 | 167,430 |
| 2019-05-06 | $145.61 | $148.04 | $144.89 | $147.79 | $144.84 | 148,467 |
| 2019-05-03 | $147.51 | $148.24 | $147.36 | $148.19 | $145.23 | 125,237 |
| 2019-05-02 | $146.24 | $147.40 | $145.83 | $147.13 | $144.19 | 318,408 |
| 2019-05-01 | $148.60 | $148.62 | $146.42 | $146.42 | $143.49 | 171,924 |
| 2019-04-30 | $147.75 | $148.27 | $147.11 | $148.18 | $145.22 | 79,621 |
| 2019-04-29 | $147.74 | $147.90 | $147.26 | $147.57 | $144.62 | 79,752 |
| 2019-04-26 | $146.57 | $147.63 | $146.18 | $147.61 | $144.66 | 83,638 |
| 2019-04-25 | $147.27 | $147.27 | $145.77 | $146.43 | $143.50 | 151,527 |
| 2019-04-24 | $147.59 | $148.10 | $147.42 | $147.72 | $144.77 | 109,980 |
| 2019-04-23 | $146.20 | $147.77 | $146.02 | $147.58 | $144.63 | 100,605 |
| 2019-04-22 | $145.17 | $146.07 | $145.17 | $146.02 | $143.10 | 122,781 |
| 2019-04-18 | $145.30 | $145.54 | $144.21 | $145.54 | $142.63 | 247,651 |
| 2019-04-17 | $147.08 | $147.08 | $144.79 | $145.00 | $142.10 | 97,545 |
| 2019-04-16 | $147.68 | $147.68 | $146.10 | $146.50 | $143.57 | 151,164 |
| 2019-04-15 | $147.28 | $147.41 | $146.69 | $147.17 | $144.23 | 98,387 |
| 2019-04-12 | $147.10 | $147.23 | $146.63 | $147.17 | $144.23 | 98,546 |
| 2019-04-11 | $146.24 | $146.24 | $145.67 | $146.07 | $143.15 | 80,529 |
| 2019-04-10 | $145.37 | $146.03 | $145.37 | $146.03 | $143.11 | 111,032 |
| 2019-04-09 | $145.67 | $145.72 | $144.97 | $145.18 | $142.28 | 76,639 |
| 2019-04-08 | $145.73 | $146.06 | $144.90 | $146.06 | $143.14 | 193,632 |
| 2019-04-05 | $145.24 | $145.97 | $145.20 | $145.97 | $143.05 | 128,421 |
| 2019-04-04 | $145.34 | $145.41 | $144.00 | $144.84 | $141.95 | 111,292 |
| 2019-04-03 | $145.46 | $145.86 | $144.89 | $145.24 | $142.34 | 150,340 |
| 2019-04-02 | $144.42 | $144.75 | $143.97 | $144.69 | $141.80 | 153,327 |
| 2019-04-01 | $143.99 | $144.39 | $143.49 | $144.32 | $141.44 | 199,582 |
| 2019-03-29 | $142.61 | $142.98 | $142.11 | $142.77 | $139.92 | 118,896 |
| 2019-03-28 | $140.75 | $141.67 | $140.45 | $141.59 | $138.76 | 143,036 |
| 2019-03-27 | $141.35 | $141.47 | $139.48 | $140.57 | $137.54 | 101,307 |
| 2019-03-26 | $141.35 | $141.91 | $140.53 | $141.36 | $138.31 | 76,922 |
| 2019-03-25 | $140.14 | $140.75 | $139.37 | $140.34 | $137.31 | 129,541 |
| 2019-03-22 | $142.76 | $142.98 | $140.33 | $140.36 | $137.33 | 189,194 |
| 2019-03-21 | $140.58 | $143.77 | $140.58 | $143.56 | $140.46 | 130,039 |
| 2019-03-20 | $141.41 | $142.09 | $140.21 | $141.03 | $137.99 | 109,587 |
| 2019-03-19 | $141.91 | $142.22 | $141.10 | $141.56 | $138.51 | 128,144 |
| 2019-03-18 | $140.98 | $141.61 | $140.47 | $141.36 | $138.31 | 236,165 |
| 2019-03-15 | $140.17 | $141.05 | $140.17 | $140.50 | $137.47 | 104,003 |
| 2019-03-14 | $140.21 | $140.30 | $139.65 | $139.95 | $136.93 | 149,067 |
| 2019-03-13 | $139.84 | $140.85 | $139.84 | $140.19 | $137.17 | 121,400 |
| 2019-03-12 | $138.96 | $139.58 | $138.65 | $139.33 | $136.33 | 97,722 |
| 2019-03-11 | $137.05 | $138.74 | $136.89 | $138.74 | $135.75 | 84,384 |
| 2019-03-08 | $135.85 | $136.67 | $135.44 | $136.61 | $133.66 | 126,506 |
| 2019-03-07 | $137.70 | $137.81 | $136.46 | $137.06 | $134.10 | 201,000 |
| 2019-03-06 | $139.00 | $139.01 | $137.74 | $137.84 | $134.87 | 170,138 |
| 2019-03-05 | $139.37 | $139.48 | $138.76 | $138.99 | $135.99 | 99,361 |
| 2019-03-04 | $141.14 | $141.14 | $138.00 | $139.33 | $136.33 | 173,813 |
| 2019-03-01 | $140.43 | $140.73 | $139.50 | $140.53 | $137.50 | 123,531 |
| 2019-02-28 | $139.50 | $140.09 | $139.13 | $139.42 | $136.41 | 254,059 |
| 2019-02-27 | $138.87 | $139.72 | $138.43 | $139.62 | $136.61 | 138,798 |
| 2019-02-26 | $139.46 | $139.67 | $139.06 | $139.09 | $136.09 | 132,588 |
| 2019-02-25 | $140.26 | $140.53 | $139.49 | $139.60 | $136.59 | 108,285 |
| 2019-02-22 | $138.66 | $139.33 | $138.63 | $139.27 | $136.27 | 90,781 |
| 2019-02-21 | $138.60 | $138.60 | $137.72 | $138.23 | $135.25 | 122,627 |
| 2019-02-20 | $138.99 | $139.11 | $138.27 | $138.87 | $135.88 | 218,936 |
| 2019-02-19 | $138.37 | $139.28 | $138.36 | $138.96 | $135.96 | 120,810 |
| 2019-02-15 | $138.46 | $138.79 | $138.23 | $138.77 | $135.78 | 124,795 |
| 2019-02-14 | $136.67 | $137.89 | $136.64 | $137.39 | $134.43 | 111,214 |
| 2019-02-13 | $137.32 | $137.54 | $136.69 | $137.27 | $134.31 | 152,629 |
| 2019-02-12 | $136.22 | $136.97 | $135.93 | $136.79 | $133.84 | 114,623 |
| 2019-02-11 | $135.22 | $135.56 | $134.88 | $135.32 | $132.40 | 137,752 |
| 2019-02-08 | $133.42 | $134.80 | $133.35 | $134.80 | $131.89 | 163,632 |
| 2019-02-07 | $134.07 | $134.72 | $133.16 | $134.12 | $131.23 | 138,836 |
| 2019-02-06 | $135.05 | $135.30 | $134.40 | $134.90 | $131.99 | 122,681 |
| 2019-02-05 | $134.72 | $135.21 | $134.47 | $135.11 | $132.20 | 144,275 |
| 2019-02-04 | $133.70 | $134.52 | $133.23 | $134.52 | $131.62 | 150,522 |
| 2019-02-01 | $133.12 | $133.70 | $132.73 | $133.64 | $130.76 | 340,982 |
| 2019-01-31 | $131.97 | $133.38 | $131.97 | $132.93 | $130.06 | 208,202 |
| 2019-01-30 | $130.73 | $132.34 | $130.11 | $132.10 | $129.25 | 187,589 |
| 2019-01-29 | $130.32 | $130.32 | $129.35 | $129.90 | $127.10 | 96,221 |
| 2019-01-28 | $129.54 | $130.15 | $129.18 | $130.10 | $127.29 | 224,079 |
| 2019-01-25 | $130.07 | $130.98 | $129.83 | $130.85 | $128.03 | 106,087 |
| 2019-01-24 | $128.15 | $129.22 | $128.15 | $129.09 | $126.31 | 107,183 |
| 2019-01-23 | $128.86 | $129.39 | $126.97 | $128.22 | $125.46 | 232,860 |
| 2019-01-22 | $129.45 | $129.48 | $127.60 | $128.29 | $125.52 | 242,196 |
| 2019-01-18 | $129.17 | $130.27 | $128.66 | $130.27 | $127.46 | 186,673 |
| 2019-01-17 | $126.34 | $128.57 | $126.21 | $128.03 | $125.27 | 129,549 |
| 2019-01-16 | $126.75 | $127.25 | $126.45 | $126.80 | $124.07 | 112,634 |
| 2019-01-15 | $125.29 | $126.78 | $125.29 | $126.67 | $123.94 | 153,785 |
| 2019-01-14 | $124.82 | $125.53 | $124.51 | $125.05 | $122.35 | 214,228 |
| 2019-01-11 | $125.22 | $125.83 | $124.95 | $125.81 | $123.10 | 248,656 |
| 2019-01-10 | $124.18 | $125.93 | $123.85 | $125.92 | $123.20 | 103,980 |
| 2019-01-09 | $124.43 | $125.46 | $124.31 | $125.05 | $122.35 | 231,759 |
| 2019-01-08 | $123.38 | $123.92 | $122.15 | $123.90 | $121.23 | 140,831 |
| 2019-01-07 | $120.35 | $122.82 | $120.35 | $122.03 | $119.40 | 181,693 |
| 2019-01-04 | $117.77 | $120.59 | $117.77 | $120.17 | $117.58 | 261,762 |
| 2019-01-03 | $118.19 | $118.32 | $115.88 | $116.07 | $113.57 | 291,062 |
| 2019-01-02 | $117.63 | $119.55 | $117.40 | $118.92 | $116.36 | 163,427 |
| 2018-12-31 | $119.24 | $119.69 | $118.35 | $119.69 | $117.11 | 466,207 |
| 2018-12-28 | $119.36 | $119.97 | $117.56 | $118.38 | $115.83 | 472,220 |
| 2018-12-27 | $115.77 | $118.74 | $114.43 | $118.74 | $116.18 | 626,568 |
| 2018-12-26 | $112.48 | $117.60 | $111.94 | $117.53 | $115.00 | 863,465 |
| 2018-12-24 | $113.59 | $114.12 | $111.78 | $111.81 | $109.40 | 253,431 |
| 2018-12-21 | $117.56 | $118.55 | $114.44 | $114.80 | $112.02 | 398,550 |
| 2018-12-20 | $118.89 | $119.43 | $115.69 | $117.12 | $114.28 | 394,568 |
| 2018-12-19 | $121.49 | $123.25 | $118.81 | $119.56 | $116.66 | 277,930 |
| 2018-12-18 | $122.30 | $122.64 | $120.49 | $121.26 | $118.32 | 407,459 |
| 2018-12-17 | $123.87 | $124.25 | $120.61 | $121.22 | $118.28 | 324,754 |
| 2018-12-14 | $125.12 | $126.07 | $124.13 | $124.48 | $121.46 | 159,223 |
| 2018-12-13 | $127.57 | $128.02 | $125.93 | $126.37 | $123.30 | 156,807 |
| 2018-12-12 | $127.84 | $128.86 | $127.15 | $127.17 | $124.09 | 528,222 |
| 2018-12-11 | $128.31 | $128.37 | $125.49 | $126.12 | $123.06 | 703,579 |
| 2018-12-10 | $125.62 | $126.58 | $123.81 | $126.18 | $123.12 | 478,039 |
| 2018-12-07 | $128.95 | $129.95 | $125.17 | $125.73 | $122.68 | 232,894 |
| 2018-12-06 | $127.00 | $129.31 | $125.51 | $129.31 | $126.17 | 256,483 |
| 2018-12-04 | $133.50 | $133.83 | $129.02 | $129.19 | $126.06 | 196,504 |
| 2018-12-03 | $134.24 | $134.84 | $132.92 | $133.93 | $130.68 | 905,149 |
| 2018-11-30 | $131.03 | $132.02 | $130.89 | $131.89 | $128.69 | 103,304 |
| 2018-11-29 | $130.67 | $131.94 | $130.21 | $131.11 | $127.93 | 111,559 |
| 2018-11-28 | $128.72 | $131.31 | $128.50 | $131.31 | $128.12 | 107,541 |
| 2018-11-27 | $127.99 | $128.44 | $127.50 | $128.06 | $124.95 | 99,472 |
| 2018-11-26 | $127.75 | $128.68 | $127.49 | $128.60 | $125.48 | 179,782 |
| 2018-11-23 | $125.55 | $127.15 | $125.55 | $126.32 | $123.26 | 67,276 |
| 2018-11-21 | $126.09 | $127.46 | $126.04 | $126.53 | $123.46 | 153,355 |
| 2018-11-20 | $124.60 | $126.33 | $124.06 | $124.99 | $121.96 | 222,388 |
| 2018-11-19 | $129.82 | $130.02 | $126.60 | $126.86 | $123.78 | 124,267 |
| 2018-11-16 | $128.93 | $130.43 | $128.86 | $130.08 | $126.92 | 110,916 |
| 2018-11-15 | $126.73 | $129.85 | $126.50 | $129.61 | $126.47 | 99,059 |
| 2018-11-14 | $129.70 | $129.93 | $127.02 | $127.68 | $124.58 | 101,375 |
| 2018-11-13 | $128.91 | $130.17 | $128.14 | $128.48 | $125.36 | 97,384 |
| 2018-11-12 | $131.35 | $131.39 | $128.38 | $128.55 | $125.43 | 116,362 |
| 2018-11-09 | $132.15 | $132.15 | $130.51 | $131.57 | $128.38 | 111,505 |
| 2018-11-08 | $132.93 | $133.52 | $132.58 | $133.12 | $129.89 | 173,830 |
| 2018-11-07 | $132.16 | $133.58 | $132.16 | $133.50 | $130.26 | 102,687 |
| 2018-11-06 | $130.40 | $131.21 | $130.31 | $131.07 | $127.89 | 68,041 |
| 2018-11-05 | $130.48 | $130.89 | $129.40 | $130.50 | $127.33 | 88,327 |
| 2018-11-02 | $131.97 | $132.25 | $129.43 | $130.39 | $127.23 | 218,441 |
| 2018-11-01 | $128.84 | $131.07 | $128.51 | $130.86 | $127.69 | 169,330 |
| 2018-10-31 | $128.10 | $129.91 | $128.10 | $128.69 | $125.57 | 210,102 |
| 2018-10-30 | $123.87 | $126.72 | $123.87 | $126.64 | $123.57 | 210,735 |
| 2018-10-29 | $126.80 | $127.20 | $122.11 | $123.80 | $120.80 | 402,195 |
| 2018-10-26 | $124.24 | $126.00 | $122.47 | $124.31 | $121.29 | 184,484 |
| 2018-10-25 | $125.51 | $127.39 | $124.73 | $126.63 | $123.56 | 260,567 |
| 2018-10-24 | $129.13 | $129.59 | $124.63 | $124.64 | $121.62 | 181,139 |
| 2018-10-23 | $127.92 | $129.74 | $126.35 | $129.05 | $125.92 | 136,916 |
| 2018-10-22 | $130.67 | $130.88 | $129.37 | $130.16 | $127.00 | 91,178 |
| 2018-10-19 | $132.06 | $132.79 | $130.10 | $130.26 | $127.10 | 170,266 |
| 2018-10-18 | $133.23 | $133.41 | $130.89 | $131.56 | $128.37 | 91,217 |
| 2018-10-17 | $134.23 | $134.29 | $132.44 | $133.72 | $130.48 | 106,852 |
| 2018-10-16 | $131.67 | $134.45 | $131.45 | $134.29 | $131.03 | 155,079 |
| 2018-10-15 | $130.98 | $131.83 | $130.25 | $130.75 | $127.58 | 97,819 |
| 2018-10-12 | $131.42 | $131.94 | $129.36 | $131.09 | $127.91 | 402,535 |
| 2018-10-11 | $130.45 | $132.02 | $128.34 | $128.93 | $125.80 | 391,952 |
| 2018-10-10 | $135.83 | $136.05 | $131.07 | $131.19 | $128.01 | 267,600 |
| 2018-10-09 | $136.44 | $137.30 | $136.18 | $136.37 | $133.06 | 91,299 |
| 2018-10-08 | $137.67 | $137.73 | $135.61 | $136.72 | $133.40 | 124,281 |
| 2018-10-05 | $139.07 | $139.57 | $136.95 | $138.05 | $134.70 | 133,995 |
| 2018-10-04 | $140.73 | $140.73 | $138.27 | $139.03 | $135.66 | 130,730 |
| 2018-10-03 | $141.50 | $141.68 | $140.84 | $141.17 | $137.75 | 99,737 |
| 2018-10-02 | $141.91 | $141.91 | $140.76 | $140.86 | $137.44 | 137,489 |
| 2018-10-01 | $143.12 | $143.16 | $141.78 | $142.06 | $138.61 | 143,996 |
| 2018-09-28 | $142.01 | $142.89 | $142.01 | $142.50 | $139.04 | 71,706 |
| 2018-09-27 | $142.59 | $142.99 | $142.53 | $142.60 | $138.90 | 70,612 |
| 2018-09-26 | $143.14 | $143.60 | $142.22 | $142.38 | $138.69 | 88,682 |
| 2018-09-25 | $142.90 | $143.21 | $142.76 | $143.02 | $139.31 | 126,883 |
| 2018-09-24 | $142.45 | $142.69 | $141.95 | $142.58 | $138.88 | 81,487 |
| 2018-09-21 | $143.47 | $143.57 | $142.61 | $142.70 | $139.00 | 68,560 |
| 2018-09-20 | $142.72 | $143.15 | $142.50 | $143.03 | $139.32 | 74,564 |
| 2018-09-19 | $142.80 | $142.97 | $142.05 | $142.27 | $138.58 | 128,050 |
| 2018-09-18 | $142.24 | $143.08 | $142.24 | $142.79 | $139.09 | 67,607 |
| 2018-09-17 | $143.66 | $143.66 | $141.91 | $142.05 | $138.37 | 123,616 |
| 2018-09-14 | $143.73 | $143.97 | $143.16 | $143.66 | $139.94 | 243,822 |
| 2018-09-13 | $143.48 | $143.89 | $143.25 | $143.55 | $139.83 | 80,426 |
| 2018-09-12 | $142.62 | $143.07 | $141.68 | $142.96 | $139.25 | 76,774 |
| 2018-09-11 | $142.00 | $143.06 | $141.78 | $142.77 | $139.07 | 119,047 |
| 2018-09-10 | $142.18 | $142.55 | $141.84 | $142.33 | $138.64 | 98,175 |
| 2018-09-07 | $141.28 | $142.35 | $140.88 | $141.41 | $137.75 | 84,512 |
| 2018-09-06 | $142.17 | $142.56 | $141.38 | $141.82 | $138.14 | 130,161 |
| 2018-09-05 | $143.07 | $143.07 | $141.12 | $142.05 | $138.37 | 136,764 |
| 2018-09-04 | $142.92 | $143.38 | $142.53 | $143.25 | $139.54 | 105,875 |
| 2018-08-31 | $142.67 | $143.24 | $142.67 | $143.21 | $139.50 | 63,781 |
| 2018-08-30 | $143.35 | $143.59 | $142.53 | $142.77 | $139.07 | 77,987 |
| 2018-08-29 | $143.09 | $143.82 | $142.86 | $143.70 | $139.98 | 95,231 |
| 2018-08-28 | $142.93 | $143.23 | $142.36 | $142.94 | $139.24 | 70,024 |
| 2018-08-27 | $142.33 | $142.87 | $142.30 | $142.61 | $138.91 | 78,763 |
| 2018-08-24 | $140.88 | $141.84 | $140.88 | $141.77 | $138.10 | 96,166 |
| 2018-08-23 | $140.20 | $140.75 | $139.93 | $140.18 | $136.55 | 102,786 |
| 2018-08-22 | $139.87 | $140.52 | $139.85 | $140.36 | $136.72 | 49,656 |
| 2018-08-21 | $139.81 | $140.59 | $139.77 | $140.20 | $136.57 | 87,181 |
| 2018-08-20 | $139.40 | $139.79 | $138.97 | $139.59 | $135.97 | 131,414 |
| 2018-08-17 | $138.28 | $139.20 | $138.16 | $139.09 | $135.49 | 92,890 |
| 2018-08-16 | $138.34 | $139.00 | $137.99 | $138.46 | $134.87 | 150,670 |
| 2018-08-15 | $138.16 | $138.23 | $136.70 | $137.47 | $133.91 | 102,703 |
| 2018-08-14 | $138.35 | $139.12 | $138.12 | $138.93 | $135.33 | 55,505 |
| 2018-08-13 | $138.67 | $139.19 | $137.77 | $137.96 | $134.38 | 83,001 |
| 2018-08-10 | $138.27 | $139.13 | $138.27 | $138.56 | $134.97 | 78,801 |
| 2018-08-09 | $139.04 | $139.76 | $138.96 | $139.21 | $135.60 | 75,753 |
| 2018-08-08 | $139.19 | $139.19 | $138.65 | $138.81 | $135.21 | 88,177 |
| 2018-08-07 | $139.05 | $139.34 | $138.80 | $139.22 | $135.61 | 86,755 |
| 2018-08-06 | $137.90 | $138.72 | $137.84 | $138.68 | $135.09 | 76,156 |
| 2018-08-03 | $138.24 | $138.26 | $137.29 | $137.88 | $134.31 | 139,538 |
| 2018-08-02 | $135.82 | $138.06 | $135.82 | $137.99 | $134.41 | 158,335 |
| 2018-08-01 | $136.87 | $137.14 | $136.18 | $136.57 | $133.03 | 77,562 |
| 2018-07-31 | $136.31 | $137.33 | $135.75 | $136.85 | $133.30 | 102,510 |
| 2018-07-30 | $137.79 | $137.89 | $135.72 | $135.89 | $132.37 | 133,662 |
| 2018-07-27 | $140.20 | $140.20 | $137.25 | $137.81 | $134.24 | 109,930 |
| 2018-07-26 | $140.34 | $140.54 | $139.76 | $140.27 | $136.63 | 92,712 |
| 2018-07-25 | $138.41 | $140.34 | $138.41 | $140.34 | $136.70 | 75,079 |
| 2018-07-24 | $139.79 | $139.96 | $138.02 | $138.43 | $134.84 | 72,463 |
| 2018-07-23 | $139.15 | $139.38 | $138.62 | $139.32 | $135.71 | 79,383 |
| 2018-07-20 | $139.48 | $139.61 | $139.17 | $139.24 | $135.63 | 216,321 |
| 2018-07-19 | $139.08 | $139.85 | $138.76 | $139.58 | $135.96 | 77,249 |
| 2018-07-18 | $139.07 | $139.41 | $138.73 | $139.40 | $135.79 | 83,953 |
| 2018-07-17 | $138.02 | $139.28 | $137.88 | $139.18 | $135.57 | 67,025 |
| 2018-07-16 | $139.19 | $139.31 | $138.17 | $138.40 | $134.81 | 88,592 |
| 2018-07-13 | $139.28 | $139.55 | $138.91 | $139.13 | $135.52 | 89,537 |
| 2018-07-12 | $138.31 | $139.26 | $138.01 | $139.24 | $135.63 | 127,165 |
| 2018-07-11 | $137.43 | $138.00 | $137.22 | $137.58 | $134.01 | 72,030 |
| 2018-07-10 | $138.28 | $138.46 | $137.69 | $138.14 | $134.56 | 103,647 |
| 2018-07-09 | $137.74 | $138.03 | $137.15 | $138.03 | $134.45 | 98,777 |
| 2018-07-06 | $135.82 | $137.19 | $135.62 | $137.06 | $133.51 | 75,036 |
| 2018-07-05 | $135.09 | $135.67 | $134.38 | $135.65 | $132.13 | 63,372 |
| 2018-07-03 | $135.15 | $135.35 | $134.26 | $134.44 | $130.96 | 112,414 |
| 2018-07-02 | $133.42 | $134.64 | $133.19 | $134.59 | $131.10 | 311,491 |
| 2018-06-29 | $134.63 | $135.40 | $134.41 | $134.41 | $130.93 | 91,021 |
| 2018-06-28 | $132.96 | $134.48 | $132.58 | $134.13 | $130.65 | 82,937 |
| 2018-06-27 | $135.33 | $135.79 | $133.14 | $133.14 | $129.69 | 104,435 |
| 2018-06-26 | $134.97 | $135.44 | $134.41 | $134.93 | $131.43 | 83,487 |
| 2018-06-25 | $136.68 | $136.68 | $134.04 | $134.68 | $131.19 | 129,992 |
| 2018-06-22 | $138.21 | $138.21 | $137.21 | $137.28 | $133.72 | 73,211 |
| 2018-06-21 | $139.21 | $139.26 | $137.73 | $137.85 | $134.05 | 79,742 |
| 2018-06-20 | $138.99 | $139.56 | $138.92 | $139.24 | $135.40 | 90,285 |
| 2018-06-19 | $138.08 | $138.54 | $137.19 | $138.46 | $134.64 | 90,520 |
| 2018-06-18 | $138.22 | $139.38 | $138.02 | $139.32 | $135.48 | 125,146 |
| 2018-06-15 | $138.39 | $139.09 | $138.00 | $139.00 | $135.17 | 127,836 |
| 2018-06-14 | $138.73 | $139.18 | $138.59 | $138.96 | $135.13 | 86,273 |
| 2018-06-13 | $138.82 | $139.14 | $138.06 | $138.19 | $134.38 | 94,596 |
| 2018-06-12 | $137.75 | $138.85 | $137.75 | $138.71 | $134.88 | 91,886 |
| 2018-06-11 | $137.42 | $137.77 | $137.31 | $137.53 | $133.74 | 85,875 |
| 2018-06-08 | $136.39 | $137.44 | $136.39 | $137.39 | $133.60 | 245,722 |
| 2018-06-07 | $137.57 | $137.70 | $136.02 | $136.67 | $132.90 | 110,965 |
| 2018-06-06 | $136.42 | $137.40 | $136.26 | $137.40 | $133.61 | 97,165 |
| 2018-06-05 | $135.83 | $136.38 | $135.72 | $136.26 | $132.50 | 109,646 |
| 2018-06-04 | $135.25 | $135.71 | $134.84 | $135.70 | $131.96 | 113,951 |
| 2018-06-01 | $134.03 | $135.12 | $134.00 | $134.98 | $131.26 | 223,538 |
| 2018-05-31 | $134.21 | $134.44 | $133.21 | $133.33 | $129.65 | 81,719 |
| 2018-05-30 | $133.51 | $134.83 | $133.51 | $134.50 | $130.79 | 173,547 |
| 2018-05-29 | $133.00 | $133.46 | $132.10 | $132.83 | $129.17 | 128,003 |
| 2018-05-25 | $133.67 | $134.12 | $133.51 | $133.74 | $130.05 | 81,796 |
| 2018-05-24 | $133.80 | $134.16 | $133.07 | $133.94 | $130.25 | 118,982 |
| 2018-05-23 | $132.83 | $133.98 | $132.55 | $133.98 | $130.28 | 122,079 |
| 2018-05-22 | $134.66 | $134.79 | $133.32 | $133.43 | $129.75 | 68,050 |
| 2018-05-21 | $134.19 | $134.76 | $133.98 | $134.42 | $130.71 | 746,459 |
| 2018-05-18 | $133.00 | $133.61 | $132.99 | $133.53 | $129.85 | 79,753 |
| 2018-05-17 | $133.21 | $133.62 | $132.59 | $133.11 | $129.44 | 293,838 |
| 2018-05-16 | $132.91 | $133.56 | $132.89 | $133.28 | $129.60 | 81,592 |
| 2018-05-15 | $132.86 | $133.01 | $132.26 | $132.82 | $129.16 | 96,992 |
| 2018-05-14 | $134.25 | $134.63 | $133.29 | $133.54 | $129.86 | 237,509 |
| 2018-05-11 | $133.93 | $134.43 | $133.70 | $134.02 | $130.32 | 144,972 |
| 2018-05-10 | $133.21 | $134.11 | $133.21 | $133.81 | $130.12 | 80,125 |
| 2018-05-09 | $131.87 | $133.03 | $131.65 | $132.79 | $129.13 | 90,660 |
| 2018-05-08 | $130.66 | $131.58 | $130.62 | $131.55 | $127.92 | 90,044 |
| 2018-05-07 | $130.48 | $131.30 | $130.48 | $130.90 | $127.29 | 84,102 |
| 2018-05-04 | $128.05 | $130.49 | $128.00 | $130.02 | $126.43 | 61,614 |
| 2018-05-03 | $127.89 | $128.93 | $126.84 | $128.63 | $125.08 | 154,653 |
| 2018-05-02 | $128.96 | $129.63 | $128.27 | $128.41 | $124.87 | 122,507 |
| 2018-05-01 | $128.28 | $129.15 | $127.80 | $129.07 | $125.51 | 87,003 |
| 2018-04-30 | $129.56 | $129.92 | $128.52 | $128.52 | $124.97 | 93,228 |
| 2018-04-27 | $129.20 | $129.49 | $128.79 | $129.29 | $125.72 | 68,032 |
| 2018-04-26 | $128.51 | $129.32 | $127.91 | $128.95 | $125.39 | 69,176 |
| 2018-04-25 | $127.82 | $127.99 | $126.58 | $127.84 | $124.31 | 253,589 |
| 2018-04-24 | $130.44 | $130.71 | $127.07 | $127.99 | $124.46 | 163,975 |
| 2018-04-23 | $130.55 | $130.96 | $129.41 | $129.99 | $126.40 | 105,201 |
| 2018-04-20 | $131.06 | $131.19 | $129.82 | $130.19 | $126.60 | 102,436 |
| 2018-04-19 | $131.88 | $132.11 | $130.59 | $131.03 | $127.42 | 121,856 |
| 2018-04-18 | $132.33 | $132.88 | $131.82 | $132.41 | $128.76 | 85,384 |
| 2018-04-17 | $130.97 | $132.33 | $130.79 | $131.98 | $128.34 | 106,240 |
| 2018-04-16 | $129.75 | $130.54 | $129.48 | $130.11 | $126.52 | 126,582 |
| 2018-04-13 | $130.25 | $130.25 | $128.35 | $128.87 | $125.32 | 136,421 |
| 2018-04-12 | $129.30 | $129.95 | $129.04 | $129.52 | $125.95 | 124,426 |
| 2018-04-11 | $128.33 | $129.56 | $128.33 | $128.61 | $125.06 | 134,444 |
| 2018-04-10 | $128.75 | $129.64 | $128.16 | $129.22 | $125.66 | 296,644 |
| 2018-04-09 | $127.51 | $128.82 | $126.98 | $127.05 | $123.55 | 115,435 |
| 2018-04-06 | $128.53 | $129.25 | $125.82 | $126.68 | $123.19 | 159,799 |
| 2018-04-05 | $129.68 | $130.29 | $129.32 | $129.76 | $126.18 | 92,602 |
| 2018-04-04 | $125.58 | $129.21 | $125.42 | $128.98 | $125.42 | 171,157 |
| 2018-04-03 | $127.20 | $127.79 | $126.19 | $127.55 | $124.03 | 209,413 |
| 2018-04-02 | $129.03 | $129.26 | $125.23 | $126.40 | $122.91 | 251,008 |
| 2018-03-29 | $128.35 | $130.40 | $128.09 | $129.61 | $126.03 | 117,008 |
| 2018-03-28 | $128.59 | $129.03 | $127.28 | $127.77 | $124.25 | 163,669 |
| 2018-03-27 | $131.77 | $131.77 | $127.91 | $128.55 | $125.00 | 200,311 |
| 2018-03-26 | $129.86 | $131.16 | $128.52 | $131.03 | $127.42 | 238,621 |
| 2018-03-23 | $130.43 | $130.43 | $127.71 | $127.87 | $124.34 | 213,635 |
| 2018-03-22 | $132.47 | $133.11 | $130.36 | $130.40 | $126.80 | 175,824 |
| 2018-03-21 | $133.95 | $134.94 | $133.63 | $133.81 | $129.90 | 110,907 |
| 2018-03-20 | $133.58 | $134.14 | $133.50 | $133.87 | $129.96 | 87,338 |
| 2018-03-19 | $134.09 | $134.38 | $132.40 | $133.36 | $129.47 | 125,418 |
| 2018-03-16 | $134.46 | $135.06 | $134.44 | $134.77 | $130.83 | 57,409 |
| 2018-03-15 | $134.86 | $134.97 | $133.93 | $134.29 | $130.37 | 194,814 |
| 2018-03-14 | $135.55 | $135.55 | $134.43 | $134.67 | $130.74 | 92,325 |
| 2018-03-13 | $136.45 | $136.45 | $134.72 | $134.96 | $131.02 | 87,414 |
| 2018-03-12 | $135.90 | $136.10 | $135.45 | $135.80 | $131.83 | 87,695 |
| 2018-03-09 | $134.22 | $135.68 | $134.10 | $135.68 | $131.72 | 114,089 |
| 2018-03-08 | $133.39 | $133.58 | $132.79 | $133.40 | $129.50 | 93,195 |
| 2018-03-07 | $131.29 | $133.07 | $131.29 | $132.95 | $129.07 | 127,792 |
| 2018-03-06 | $131.86 | $132.42 | $131.21 | $132.42 | $128.55 | 107,797 |
| 2018-03-05 | $129.15 | $131.62 | $129.09 | $131.32 | $127.48 | 70,822 |
| 2018-03-02 | $127.47 | $129.98 | $127.11 | $129.82 | $126.03 | 124,027 |
| 2018-03-01 | $129.51 | $130.22 | $127.50 | $128.28 | $124.53 | 203,875 |
| 2018-02-28 | $131.03 | $131.66 | $129.67 | $129.67 | $125.88 | 96,959 |
| 2018-02-27 | $132.09 | $132.51 | $130.53 | $130.53 | $126.72 | 106,985 |
| 2018-02-26 | $131.73 | $132.03 | $130.98 | $131.99 | $128.14 | 108,232 |
| 2018-02-23 | $130.17 | $131.16 | $129.57 | $131.16 | $127.33 | 59,251 |
| 2018-02-22 | $129.97 | $130.63 | $129.12 | $129.41 | $125.63 | 157,551 |
| 2018-02-21 | $130.50 | $131.73 | $129.56 | $129.56 | $125.78 | 91,040 |
| 2018-02-20 | $130.05 | $131.32 | $129.79 | $130.17 | $126.37 | 238,202 |
| 2018-02-16 | $130.35 | $131.50 | $130.29 | $130.64 | $126.82 | 118,933 |
| 2018-02-15 | $129.91 | $130.84 | $128.83 | $130.84 | $127.02 | 104,195 |
| 2018-02-14 | $126.32 | $129.25 | $126.10 | $129.09 | $125.32 | 119,966 |
| 2018-02-13 | $126.12 | $127.36 | $125.52 | $127.15 | $123.44 | 165,351 |
| 2018-02-12 | $125.50 | $127.25 | $124.81 | $126.61 | $122.91 | 186,783 |
| 2018-02-09 | $124.34 | $125.65 | $120.85 | $124.81 | $121.16 | 320,612 |
| 2018-02-08 | $128.21 | $128.31 | $123.23 | $123.23 | $119.63 | 240,192 |
| 2018-02-07 | $127.74 | $129.48 | $127.35 | $127.71 | $123.98 | 197,262 |
| 2018-02-06 | $124.15 | $128.45 | $123.47 | $128.07 | $124.33 | 469,332 |
| 2018-02-05 | $130.24 | $131.80 | $126.53 | $126.54 | $122.84 | 285,034 |
| 2018-02-02 | $133.16 | $133.17 | $131.20 | $131.33 | $127.49 | 204,746 |
| 2018-02-01 | $133.75 | $134.60 | $133.54 | $134.00 | $130.09 | 468,987 |
| 2018-01-31 | $134.38 | $134.61 | $133.48 | $134.06 | $130.14 | 109,216 |
| 2018-01-30 | $134.10 | $134.42 | $133.54 | $133.87 | $129.96 | 111,027 |
| 2018-01-29 | $135.86 | $136.05 | $134.80 | $134.97 | $131.03 | 102,283 |
| 2018-01-26 | $135.10 | $136.23 | $135.09 | $136.23 | $132.25 | 98,078 |
| 2018-01-25 | $135.37 | $135.37 | $134.49 | $134.83 | $130.89 | 76,904 |
| 2018-01-24 | $135.12 | $135.66 | $134.29 | $134.73 | $130.80 | 120,649 |
| 2018-01-23 | $134.39 | $134.98 | $134.20 | $134.91 | $130.97 | 122,305 |
| 2018-01-22 | $133.55 | $134.28 | $133.26 | $134.28 | $130.36 | 106,021 |
| 2018-01-19 | $132.82 | $133.55 | $132.82 | $133.55 | $129.65 | 89,148 |
| 2018-01-18 | $132.66 | $132.95 | $132.29 | $132.59 | $128.72 | 103,479 |
| 2018-01-17 | $132.33 | $133.02 | $131.85 | $132.73 | $128.85 | 115,841 |
| 2018-01-16 | $133.16 | $133.46 | $131.34 | $131.64 | $127.80 | 190,707 |
| 2018-01-12 | $132.19 | $132.72 | $131.89 | $132.58 | $128.71 | 400,536 |
| 2018-01-11 | $130.93 | $131.89 | $130.93 | $131.88 | $128.03 | 151,735 |
| 2018-01-10 | $131.21 | $131.21 | $130.47 | $130.75 | $126.93 | 146,879 |
| 2018-01-09 | $131.74 | $131.86 | $131.38 | $131.53 | $127.69 | 128,037 |
| 2018-01-08 | $130.97 | $131.64 | $130.71 | $131.53 | $127.69 | 96,120 |
| 2018-01-05 | $130.53 | $130.98 | $130.33 | $130.94 | $127.12 | 107,791 |
| 2018-01-04 | $130.40 | $130.57 | $130.03 | $130.09 | $126.29 | 212,925 |
| 2018-01-03 | $129.03 | $129.85 | $129.00 | $129.78 | $125.99 | 174,528 |
| 2018-01-02 | $128.27 | $128.74 | $127.92 | $128.72 | $124.96 | 352,692 |
| 2017-12-29 | $128.78 | $128.78 | $127.70 | $127.72 | $123.99 | 173,145 |
| 2017-12-28 | $128.19 | $128.61 | $127.76 | $128.49 | $124.74 | 279,860 |
| 2017-12-27 | $127.77 | $128.17 | $127.69 | $127.98 | $124.24 | 89,743 |
| 2017-12-26 | $127.42 | $127.81 | $127.42 | $127.69 | $123.96 | 72,865 |
| 2017-12-22 | $127.61 | $127.65 | $127.24 | $127.55 | $123.82 | 80,605 |
| 2017-12-21 | $128.04 | $128.04 | $127.48 | $127.52 | $123.80 | 88,312 |
| 2017-12-20 | $128.39 | $128.39 | $127.58 | $127.78 | $123.81 | 83,310 |
| 2017-12-19 | $128.69 | $128.73 | $127.93 | $128.02 | $124.04 | 76,431 |
| 2017-12-18 | $128.35 | $128.72 | $128.34 | $128.52 | $124.53 | 97,647 |
| 2017-12-15 | $126.90 | $127.69 | $126.83 | $127.38 | $123.42 | 99,446 |
| 2017-12-14 | $127.17 | $127.30 | $126.35 | $126.36 | $122.43 | 90,444 |
| 2017-12-13 | $127.13 | $127.44 | $126.93 | $126.95 | $123.01 | 65,160 |
| 2017-12-12 | $127.45 | $127.45 | $126.93 | $126.94 | $123.00 | 72,232 |
| 2017-12-11 | $127.52 | $127.55 | $127.14 | $127.35 | $123.39 | 88,813 |
| 2017-12-08 | $127.31 | $127.46 | $127.09 | $127.32 | $123.36 | 60,395 |
| 2017-12-07 | $125.86 | $126.79 | $125.76 | $126.69 | $122.75 | 91,999 |
| 2017-12-06 | $125.86 | $126.07 | $125.54 | $125.76 | $121.85 | 142,607 |
| 2017-12-05 | $126.76 | $126.98 | $126.01 | $126.04 | $122.12 | 108,199 |
| 2017-12-04 | $128.30 | $128.50 | $126.53 | $126.53 | $122.60 | 155,591 |
| 2017-12-01 | $127.87 | $128.04 | $125.46 | $127.33 | $123.37 | 134,770 |
| 2017-11-30 | $127.49 | $128.54 | $127.49 | $127.97 | $123.99 | 76,502 |
| 2017-11-29 | $127.66 | $127.79 | $126.69 | $127.13 | $123.18 | 70,025 |
| 2017-11-28 | $126.99 | $127.81 | $126.77 | $127.76 | $123.79 | 74,672 |
| 2017-11-27 | $127.28 | $127.36 | $126.70 | $126.74 | $122.80 | 73,010 |
| 2017-11-24 | $127.14 | $127.30 | $127.08 | $127.27 | $123.32 | 48,392 |
| 2017-11-22 | $127.13 | $127.21 | $126.87 | $126.87 | $122.93 | 65,952 |
| 2017-11-21 | $126.85 | $127.00 | $126.58 | $126.95 | $123.01 | 115,129 |
| 2017-11-20 | $125.98 | $126.28 | $125.90 | $126.17 | $122.25 | 74,746 |
| 2017-11-17 | $125.59 | $125.93 | $125.54 | $125.83 | $121.92 | 89,165 |
| 2017-11-16 | $124.57 | $125.74 | $124.57 | $125.53 | $121.63 | 70,167 |
| 2017-11-15 | $124.29 | $124.52 | $123.42 | $124.14 | $120.28 | 101,232 |
| 2017-11-14 | $124.34 | $124.75 | $124.20 | $124.74 | $120.86 | 70,147 |
| 2017-11-13 | $124.20 | $124.81 | $124.01 | $124.74 | $120.86 | 82,264 |
| 2017-11-10 | $124.15 | $124.62 | $123.99 | $124.57 | $120.70 | 49,352 |
| 2017-11-09 | $124.26 | $124.57 | $123.47 | $124.33 | $120.47 | 68,787 |
| 2017-11-08 | $124.50 | $125.12 | $124.38 | $125.02 | $121.14 | 80,868 |
| 2017-11-07 | $124.91 | $125.07 | $124.30 | $124.60 | $120.73 | 54,602 |
| 2017-11-06 | $124.60 | $125.02 | $124.60 | $124.96 | $121.08 | 85,249 |
| 2017-11-03 | $124.12 | $124.47 | $123.87 | $124.45 | $120.58 | 94,119 |
| 2017-11-02 | $123.85 | $124.26 | $123.70 | $124.00 | $120.15 | 78,537 |
| 2017-11-01 | $124.99 | $125.11 | $123.72 | $123.94 | $120.09 | 99,416 |
| 2017-10-31 | $124.11 | $124.57 | $124.08 | $124.46 | $120.59 | 65,674 |
| 2017-10-30 | $124.03 | $124.22 | $123.52 | $123.79 | $119.94 | 78,405 |
| 2017-10-27 | $123.56 | $124.41 | $123.49 | $124.37 | $120.51 | 64,766 |
| 2017-10-26 | $123.47 | $123.87 | $123.21 | $123.79 | $119.94 | 106,256 |
| 2017-10-25 | $123.90 | $124.00 | $122.78 | $123.24 | $119.41 | 76,735 |
| 2017-10-24 | $124.34 | $124.40 | $124.03 | $124.24 | $120.38 | 69,089 |
| 2017-10-23 | $124.97 | $124.97 | $124.13 | $124.15 | $120.29 | 117,623 |
| 2017-10-20 | $124.43 | $124.84 | $124.34 | $124.72 | $120.84 | 109,267 |
| 2017-10-19 | $123.17 | $123.89 | $122.75 | $123.89 | $120.04 | 90,696 |
| 2017-10-18 | $123.84 | $123.88 | $123.47 | $123.63 | $119.79 | 284,640 |
| 2017-10-17 | $123.42 | $123.67 | $123.40 | $123.60 | $119.76 | 62,219 |
| 2017-10-16 | $123.70 | $123.81 | $123.27 | $123.43 | $119.59 | 77,125 |
| 2017-10-13 | $123.84 | $123.84 | $123.50 | $123.58 | $119.74 | 56,241 |
| 2017-10-12 | $123.10 | $123.65 | $122.98 | $123.53 | $119.69 | 88,480 |
| 2017-10-11 | $123.15 | $123.34 | $122.99 | $123.32 | $119.49 | 67,120 |
| 2017-10-10 | $123.59 | $123.61 | $122.98 | $123.18 | $119.35 | 79,470 |
| 2017-10-09 | $123.45 | $123.45 | $122.94 | $123.08 | $119.26 | 67,438 |
| 2017-10-06 | $123.01 | $123.36 | $122.98 | $123.34 | $119.51 | 59,881 |
| 2017-10-05 | $123.13 | $123.39 | $122.88 | $123.33 | $119.50 | 107,511 |
| 2017-10-04 | $122.39 | $122.92 | $122.19 | $122.92 | $119.10 | 118,772 |
| 2017-10-03 | $122.41 | $122.41 | $122.01 | $122.39 | $118.59 | 140,965 |
| 2017-10-02 | $121.76 | $122.32 | $121.66 | $122.18 | $118.38 | 423,850 |
| 2017-09-29 | $121.11 | $121.79 | $121.11 | $121.75 | $117.97 | 83,161 |
| 2017-09-28 | $120.80 | $121.11 | $120.61 | $121.10 | $117.34 | 71,963 |
| 2017-09-27 | $120.68 | $121.14 | $120.26 | $120.90 | $117.14 | 72,663 |
| 2017-09-26 | $120.36 | $120.51 | $119.87 | $120.13 | $116.40 | 99,704 |
| 2017-09-25 | $120.51 | $120.56 | $119.63 | $120.04 | $116.31 | 90,310 |
| 2017-09-22 | $120.13 | $120.64 | $120.00 | $120.58 | $116.83 | 321,756 |
| 2017-09-21 | $120.40 | $120.41 | $119.95 | $120.20 | $116.47 | 59,494 |
| 2017-09-20 | $120.48 | $120.61 | $119.75 | $120.39 | $116.65 | 59,212 |
| 2017-09-19 | $121.15 | $121.15 | $120.49 | $120.69 | $116.66 | 93,865 |
| 2017-09-18 | $121.07 | $121.35 | $120.77 | $121.04 | $117.00 | 142,769 |
| 2017-09-15 | $120.77 | $120.87 | $120.41 | $120.87 | $116.83 | 83,863 |
| 2017-09-14 | $120.85 | $120.86 | $120.49 | $120.78 | $116.75 | 56,720 |
| 2017-09-13 | $121.33 | $121.34 | $120.93 | $120.99 | $116.95 | 60,224 |
| 2017-09-12 | $121.13 | $121.33 | $120.86 | $121.33 | $117.28 | 72,072 |
| 2017-09-11 | $120.58 | $120.99 | $120.56 | $120.97 | $116.93 | 58,644 |
| 2017-09-08 | $119.85 | $120.18 | $119.66 | $119.98 | $115.97 | 62,651 |
| 2017-09-07 | $119.97 | $120.24 | $119.73 | $120.18 | $116.17 | 61,199 |
| 2017-09-06 | $119.91 | $120.02 | $119.43 | $119.85 | $115.85 | 60,616 |
| 2017-09-05 | $120.11 | $120.18 | $118.84 | $119.59 | $115.60 | 292,294 |
| 2017-09-01 | $120.35 | $120.38 | $120.03 | $120.17 | $116.16 | 92,865 |
| 2017-08-31 | $119.32 | $120.07 | $119.23 | $119.98 | $115.97 | 86,641 |
| 2017-08-30 | $117.78 | $118.95 | $117.67 | $118.89 | $114.92 | 189,278 |
| 2017-08-29 | $117.11 | $117.91 | $117.11 | $117.80 | $113.87 | 47,651 |
| 2017-08-28 | $117.99 | $118.00 | $117.54 | $117.79 | $113.86 | 61,069 |
| 2017-08-25 | $118.15 | $118.25 | $117.75 | $117.82 | $113.89 | 81,630 |
| 2017-08-24 | $117.99 | $118.15 | $117.57 | $117.65 | $113.72 | 85,839 |
| 2017-08-23 | $117.48 | $117.78 | $117.41 | $117.60 | $113.67 | 56,036 |
| 2017-08-22 | $116.84 | $118.08 | $116.74 | $117.94 | $114.00 | 69,759 |
| 2017-08-21 | $116.23 | $116.62 | $115.95 | $116.50 | $112.61 | 145,990 |
| 2017-08-18 | $116.31 | $116.81 | $115.98 | $116.33 | $112.45 | 77,714 |
| 2017-08-17 | $117.91 | $118.23 | $116.43 | $116.44 | $112.55 | 153,142 |
| 2017-08-16 | $117.87 | $118.40 | $117.81 | $118.23 | $114.28 | 81,886 |
| 2017-08-15 | $117.90 | $117.90 | $117.30 | $117.52 | $113.60 | 73,179 |
| 2017-08-14 | $117.33 | $118.04 | $117.24 | $117.86 | $113.92 | 97,543 |
| 2017-08-11 | $115.92 | $116.78 | $115.92 | $116.55 | $112.66 | 82,770 |
| 2017-08-10 | $117.73 | $118.14 | $115.95 | $115.95 | $112.08 | 115,353 |
| 2017-08-09 | $117.70 | $118.14 | $117.64 | $118.06 | $114.12 | 88,024 |
| 2017-08-08 | $118.90 | $119.11 | $118.00 | $118.26 | $114.31 | 89,755 |
| 2017-08-07 | $118.96 | $119.08 | $118.74 | $118.97 | $115.00 | 79,048 |
| 2017-08-04 | $118.82 | $118.88 | $118.44 | $118.82 | $114.85 | 82,434 |
| 2017-08-03 | $118.90 | $118.90 | $118.29 | $118.55 | $114.59 | 78,502 |
| 2017-08-02 | $119.75 | $119.75 | $118.47 | $118.91 | $114.94 | 496,950 |
| 2017-08-01 | $119.97 | $120.00 | $119.56 | $119.82 | $115.82 | 72,110 |
| 2017-07-31 | $120.36 | $120.37 | $119.54 | $119.79 | $115.79 | 188,938 |
| 2017-07-28 | $119.79 | $120.21 | $119.77 | $120.14 | $116.13 | 82,782 |
| 2017-07-27 | $120.96 | $120.96 | $119.23 | $120.03 | $116.02 | 85,236 |
| 2017-07-26 | $120.85 | $120.85 | $120.55 | $120.65 | $116.62 | 77,493 |
| 2017-07-25 | $120.74 | $120.84 | $120.26 | $120.69 | $116.66 | 95,414 |
| 2017-07-24 | $120.27 | $120.44 | $120.08 | $120.44 | $116.42 | 55,386 |
| 2017-07-21 | $120.00 | $120.30 | $119.97 | $120.29 | $116.27 | 90,058 |
| 2017-07-20 | $120.43 | $120.43 | $119.91 | $120.16 | $116.15 | 134,766 |
| 2017-07-19 | $119.74 | $120.29 | $119.68 | $120.24 | $116.23 | 77,236 |
| 2017-07-18 | $119.29 | $119.44 | $118.99 | $119.44 | $115.45 | 75,679 |
| 2017-07-17 | $119.48 | $119.67 | $119.30 | $119.50 | $115.51 | 71,026 |
| 2017-07-14 | $118.95 | $119.62 | $118.95 | $119.44 | $115.45 | 209,184 |
| 2017-07-13 | $118.98 | $119.03 | $118.46 | $118.95 | $114.98 | 85,387 |
| 2017-07-12 | $118.45 | $118.95 | $118.40 | $118.78 | $114.81 | 203,063 |
| 2017-07-11 | $117.66 | $117.94 | $117.07 | $117.72 | $113.79 | 95,911 |
| 2017-07-10 | $117.60 | $117.82 | $117.34 | $117.63 | $113.70 | 131,200 |
| 2017-07-07 | $116.80 | $117.93 | $116.80 | $117.74 | $113.81 | 324,920 |
| 2017-07-06 | $117.47 | $117.47 | $116.46 | $116.59 | $112.70 | 141,170 |
| 2017-07-05 | $117.69 | $118.13 | $117.41 | $118.00 | $114.06 | 172,554 |
| 2017-07-03 | $118.16 | $118.39 | $117.72 | $117.74 | $113.81 | 359,905 |
| 2017-06-30 | $117.81 | $118.12 | $117.42 | $117.68 | $113.75 | 106,955 |
| 2017-06-29 | $118.71 | $118.71 | $116.62 | $117.46 | $113.54 | 98,626 |
| 2017-06-28 | $118.39 | $118.87 | $117.76 | $118.73 | $114.77 | 152,103 |
| 2017-06-27 | $118.90 | $119.02 | $117.64 | $117.67 | $113.74 | 100,365 |
| 2017-06-26 | $119.42 | $119.60 | $118.85 | $119.01 | $115.04 | 92,945 |
| 2017-06-23 | $118.49 | $119.19 | $118.27 | $119.00 | $115.03 | 63,131 |
| 2017-06-22 | $118.08 | $118.72 | $117.82 | $118.39 | $114.44 | 72,459 |
| 2017-06-21 | $118.28 | $118.44 | $117.81 | $118.06 | $114.12 | 168,942 |
| 2017-06-20 | $119.01 | $119.09 | $118.01 | $118.09 | $113.96 | 134,467 |
| 2017-06-19 | $118.80 | $119.31 | $118.60 | $119.26 | $115.09 | 79,085 |
| 2017-06-16 | $118.63 | $118.68 | $117.97 | $118.34 | $114.20 | 79,727 |
| 2017-06-15 | $118.03 | $118.73 | $117.73 | $118.61 | $114.46 | 83,360 |
| 2017-06-14 | $119.27 | $119.37 | $118.29 | $118.80 | $114.65 | 127,152 |
| 2017-06-13 | $118.37 | $119.13 | $118.37 | $119.13 | $114.97 | 118,810 |
| 2017-06-12 | $118.22 | $118.22 | $117.18 | $118.14 | $114.01 | 179,067 |
| 2017-06-09 | $119.14 | $119.66 | $117.71 | $118.34 | $114.20 | 110,147 |
| 2017-06-08 | $118.99 | $119.10 | $118.41 | $119.02 | $114.86 | 88,932 |
| 2017-06-07 | $118.83 | $119.07 | $118.55 | $118.93 | $114.77 | 89,078 |
| 2017-06-06 | $118.69 | $118.99 | $118.50 | $118.61 | $114.46 | 112,663 |
| 2017-06-05 | $119.35 | $119.35 | $118.97 | $119.11 | $114.95 | 176,671 |
| 2017-06-02 | $119.24 | $119.55 | $118.87 | $119.36 | $115.19 | 238,655 |
| 2017-06-01 | $117.80 | $118.90 | $117.77 | $118.90 | $114.74 | 270,485 |
| 2017-05-31 | $117.58 | $117.62 | $116.76 | $117.42 | $113.31 | 55,699 |
| 2017-05-30 | $117.36 | $117.60 | $117.14 | $117.39 | $113.29 | 78,532 |
| 2017-05-26 | $117.65 | $117.74 | $117.44 | $117.56 | $113.45 | 83,570 |
| 2017-05-25 | $117.46 | $117.95 | $117.37 | $117.74 | $113.62 | 94,796 |
| 2017-05-24 | $116.93 | $117.14 | $116.72 | $117.02 | $112.93 | 56,846 |
| 2017-05-23 | $117.22 | $117.28 | $116.73 | $116.85 | $112.76 | 85,098 |
| 2017-05-22 | $116.44 | $117.15 | $116.25 | $117.07 | $112.98 | 77,236 |
| 2017-05-19 | $115.56 | $116.55 | $115.42 | $116.20 | $112.14 | 90,008 |
| 2017-05-18 | $114.28 | $115.43 | $114.04 | $115.05 | $111.03 | 119,204 |
| 2017-05-17 | $115.30 | $115.64 | $114.36 | $114.44 | $110.44 | 150,299 |
| 2017-05-16 | $116.82 | $116.84 | $116.10 | $116.38 | $112.31 | 120,834 |
| 2017-05-15 | $115.96 | $116.76 | $115.96 | $116.65 | $112.57 | 61,800 |
| 2017-05-12 | $115.88 | $115.88 | $115.60 | $115.70 | $111.66 | 105,647 |
| 2017-05-11 | $116.29 | $116.40 | $115.40 | $116.09 | $112.03 | 112,678 |
| 2017-05-10 | $116.19 | $116.70 | $116.19 | $116.63 | $112.55 | 166,299 |
| 2017-05-09 | $116.06 | $116.20 | $115.86 | $116.03 | $111.97 | 108,859 |
| 2017-05-08 | $116.38 | $116.46 | $115.65 | $115.98 | $111.93 | 105,617 |
| 2017-05-05 | $115.91 | $116.45 | $115.70 | $116.45 | $112.38 | 131,973 |
| 2017-05-04 | $115.51 | $115.67 | $115.00 | $115.61 | $111.57 | 162,934 |
| 2017-05-03 | $115.60 | $115.79 | $115.05 | $115.38 | $111.35 | 151,472 |
| 2017-05-02 | $115.92 | $116.04 | $115.59 | $116.04 | $111.98 | 189,154 |
| 2017-05-01 | $115.55 | $115.86 | $115.34 | $115.70 | $111.66 | 220,660 |
| 2017-04-28 | $115.91 | $115.91 | $115.11 | $115.31 | $111.28 | 78,437 |
| 2017-04-27 | $115.75 | $116.12 | $115.53 | $115.85 | $111.80 | 136,174 |
| 2017-04-26 | $115.56 | $116.02 | $115.56 | $115.62 | $111.58 | 94,887 |
| 2017-04-25 | $115.21 | $115.55 | $115.14 | $115.40 | $111.37 | 113,302 |
| 2017-04-24 | $114.84 | $114.89 | $114.40 | $114.75 | $110.74 | 203,431 |
| 2017-04-21 | $113.70 | $113.96 | $113.25 | $113.46 | $109.49 | 61,790 |
| 2017-04-20 | $113.08 | $113.97 | $112.89 | $113.79 | $109.81 | 121,011 |
| 2017-04-19 | $112.61 | $113.11 | $112.55 | $112.64 | $108.70 | 78,607 |
| 2017-04-18 | $111.98 | $112.40 | $111.80 | $112.26 | $108.34 | 107,524 |
| 2017-04-17 | $111.72 | $112.41 | $111.53 | $112.41 | $108.48 | 81,167 |
| 2017-04-13 | $111.85 | $112.31 | $111.45 | $111.45 | $107.55 | 108,825 |
| 2017-04-12 | $112.61 | $112.73 | $111.91 | $112.05 | $108.13 | 76,281 |
| 2017-04-11 | $112.50 | $112.80 | $111.83 | $112.80 | $108.86 | 70,575 |
| 2017-04-10 | $112.57 | $113.08 | $112.41 | $112.77 | $108.83 | 103,876 |
| 2017-04-07 | $112.47 | $112.79 | $112.23 | $112.49 | $108.56 | 93,232 |
| 2017-04-06 | $111.88 | $112.63 | $111.66 | $112.48 | $108.55 | 101,437 |
| 2017-04-05 | $112.54 | $113.06 | $111.63 | $111.72 | $107.81 | 83,609 |
| 2017-04-04 | $112.23 | $112.47 | $111.92 | $112.11 | $108.19 | 97,839 |
| 2017-04-03 | $113.05 | $113.13 | $111.93 | $112.44 | $108.51 | 109,654 |
| 2017-03-31 | $112.91 | $113.26 | $112.72 | $112.95 | $109.00 | 93,935 |
| 2017-03-30 | $112.97 | $113.19 | $112.84 | $112.97 | $109.02 | 96,378 |
| 2017-03-29 | $112.48 | $113.09 | $112.31 | $113.05 | $109.10 | 94,977 |
| 2017-03-28 | $111.67 | $112.71 | $111.61 | $112.58 | $108.64 | 74,885 |
| 2017-03-27 | $111.07 | $111.99 | $110.79 | $111.84 | $107.93 | 103,393 |
| 2017-03-24 | $112.14 | $112.48 | $111.57 | $111.98 | $108.07 | 83,077 |
| 2017-03-23 | $111.80 | $112.63 | $111.74 | $111.94 | $107.84 | 100,117 |
| 2017-03-22 | $111.48 | $111.99 | $111.13 | $111.93 | $107.83 | 99,947 |
| 2017-03-21 | $113.64 | $113.64 | $111.41 | $111.48 | $107.40 | 167,418 |
| 2017-03-20 | $113.47 | $113.54 | $112.93 | $113.22 | $109.07 | 99,516 |
| 2017-03-17 | $113.72 | $113.80 | $113.42 | $113.49 | $109.33 | 73,971 |
| 2017-03-16 | $113.84 | $113.84 | $113.23 | $113.41 | $109.26 | 92,033 |
| 2017-03-15 | $112.95 | $113.86 | $112.69 | $113.67 | $109.51 | 99,615 |
| 2017-03-14 | $112.73 | $112.73 | $112.03 | $112.47 | $108.35 | 143,058 |
| 2017-03-13 | $112.53 | $113.05 | $112.42 | $112.97 | $108.83 | 134,750 |
| 2017-03-10 | $112.41 | $112.55 | $111.84 | $112.51 | $108.39 | 114,551 |
| 2017-03-09 | $111.89 | $112.21 | $111.17 | $111.82 | $107.73 | 142,737 |
| 2017-03-08 | $112.14 | $112.39 | $111.74 | $111.85 | $107.75 | 85,445 |
| 2017-03-07 | $112.38 | $112.52 | $111.90 | $112.01 | $107.91 | 96,115 |
| 2017-03-06 | $112.60 | $112.65 | $112.19 | $112.54 | $108.42 | 105,000 |
| 2017-03-03 | $112.88 | $113.07 | $112.55 | $112.99 | $108.85 | 102,210 |
| 2017-03-02 | $113.75 | $113.75 | $112.89 | $112.96 | $108.82 | 311,466 |
| 2017-03-01 | $113.68 | $113.98 | $113.20 | $113.80 | $109.63 | 169,057 |
| 2017-02-28 | $113.31 | $113.31 | $112.59 | $112.74 | $108.61 | 86,723 |
| 2017-02-27 | $113.15 | $113.64 | $113.03 | $113.57 | $109.41 | 115,517 |
| 2017-02-24 | $112.29 | $113.20 | $112.23 | $113.20 | $109.05 | 117,733 |
| 2017-02-23 | $113.56 | $113.61 | $112.45 | $112.86 | $108.73 | 117,370 |
| 2017-02-22 | $113.45 | $113.51 | $113.11 | $113.22 | $109.07 | 113,909 |
| 2017-02-21 | $112.97 | $113.60 | $112.89 | $113.53 | $109.37 | 131,452 |
| 2017-02-17 | $112.10 | $112.81 | $112.00 | $112.81 | $108.68 | 101,041 |
| 2017-02-16 | $112.87 | $113.00 | $112.04 | $112.35 | $108.24 | 116,143 |
| 2017-02-15 | $112.28 | $113.08 | $112.18 | $112.93 | $108.79 | 130,700 |
| 2017-02-14 | $112.03 | $112.51 | $111.86 | $112.45 | $108.33 | 199,581 |
| 2017-02-13 | $112.41 | $112.45 | $112.08 | $112.20 | $108.09 | 127,358 |
| 2017-02-10 | $112.00 | $112.14 | $111.75 | $112.02 | $107.92 | 151,136 |
| 2017-02-09 | $110.79 | $111.85 | $110.77 | $111.70 | $107.61 | 197,013 |
| 2017-02-08 | $110.14 | $110.72 | $109.90 | $110.67 | $106.62 | 123,815 |
| 2017-02-07 | $110.38 | $110.55 | $110.05 | $110.19 | $106.15 | 181,469 |
| 2017-02-06 | $110.31 | $110.46 | $109.99 | $110.26 | $106.22 | 148,591 |
| 2017-02-03 | $110.25 | $110.54 | $110.08 | $110.53 | $106.48 | 118,708 |
| 2017-02-02 | $109.36 | $109.80 | $108.95 | $109.75 | $105.73 | 207,190 |
| 2017-02-01 | $110.12 | $110.20 | $109.08 | $109.47 | $105.46 | 193,193 |
| 2017-01-31 | $109.31 | $109.72 | $109.02 | $109.68 | $105.66 | 153,093 |
| 2017-01-30 | $109.78 | $109.86 | $108.86 | $109.72 | $105.70 | 388,639 |
| 2017-01-27 | $110.56 | $110.60 | $110.12 | $110.33 | $106.29 | 125,531 |
| 2017-01-26 | $110.84 | $110.92 | $110.29 | $110.41 | $106.37 | 172,829 |
| 2017-01-25 | $110.30 | $110.73 | $110.30 | $110.67 | $106.62 | 139,909 |
| 2017-01-24 | $109.12 | $109.85 | $109.00 | $109.78 | $105.76 | 155,945 |
| 2017-01-23 | $108.89 | $109.03 | $108.35 | $108.77 | $104.79 | 108,634 |
| 2017-01-20 | $108.96 | $109.26 | $108.64 | $108.99 | $105.00 | 91,611 |
| 2017-01-19 | $108.93 | $109.03 | $108.27 | $108.49 | $104.52 | 228,645 |
| 2017-01-18 | $108.55 | $108.93 | $108.21 | $108.93 | $104.94 | 96,528 |
| 2017-01-17 | $108.44 | $108.71 | $108.11 | $108.39 | $104.42 | 120,263 |
| 2017-01-13 | $108.49 | $108.94 | $108.48 | $108.70 | $104.72 | 98,857 |
| 2017-01-12 | $108.12 | $108.41 | $107.20 | $108.34 | $104.37 | 176,145 |
| 2017-01-11 | $108.11 | $108.35 | $107.78 | $108.29 | $104.32 | 119,580 |
| 2017-01-10 | $108.03 | $108.46 | $107.80 | $108.09 | $104.13 | 115,827 |
| 2017-01-09 | $108.05 | $108.33 | $107.72 | $107.82 | $103.87 | 143,979 |
| 2017-01-06 | $107.76 | $108.45 | $107.52 | $108.17 | $104.21 | 97,428 |
| 2017-01-05 | $107.68 | $107.94 | $107.12 | $107.69 | $103.75 | 105,898 |
| 2017-01-04 | $106.70 | $107.95 | $106.70 | $107.90 | $103.95 | 261,537 |
| 2017-01-03 | $106.50 | $107.01 | $105.82 | $106.47 | $102.57 | 171,450 |
| 2016-12-30 | $106.20 | $106.20 | $105.34 | $105.67 | $101.80 | 94,165 |
| 2016-12-29 | $105.98 | $106.31 | $105.73 | $105.98 | $102.10 | 129,524 |
| 2016-12-28 | $107.13 | $107.13 | $105.85 | $105.88 | $102.00 | 112,271 |
| 2016-12-27 | $106.84 | $107.32 | $106.83 | $106.96 | $103.04 | 153,389 |
| 2016-12-23 | $106.28 | $106.69 | $106.28 | $106.69 | $102.78 | 85,180 |
| 2016-12-22 | $106.93 | $106.93 | $106.07 | $106.32 | $102.43 | 125,005 |
| 2016-12-21 | $107.54 | $107.64 | $107.29 | $107.29 | $103.04 | 101,024 |
| 2016-12-20 | $107.52 | $107.64 | $107.26 | $107.50 | $103.25 | 133,662 |
| 2016-12-19 | $107.13 | $107.59 | $106.95 | $107.15 | $102.91 | 126,295 |
| 2016-12-16 | $107.36 | $107.60 | $106.66 | $106.97 | $102.74 | 126,912 |
| 2016-12-15 | $107.03 | $107.82 | $106.73 | $107.22 | $102.98 | 143,376 |
| 2016-12-14 | $107.74 | $107.99 | $106.67 | $106.84 | $102.61 | 94,109 |
| 2016-12-13 | $107.67 | $108.08 | $107.55 | $107.76 | $103.50 | 179,231 |
| 2016-12-12 | $107.56 | $107.94 | $107.00 | $107.26 | $103.02 | 163,212 |
| 2016-12-09 | $108.27 | $108.51 | $107.74 | $107.91 | $103.64 | 130,455 |
| 2016-12-08 | $107.57 | $108.26 | $107.39 | $108.06 | $103.78 | 122,121 |
| 2016-12-07 | $105.99 | $107.36 | $105.73 | $107.27 | $103.02 | 172,835 |
| 2016-12-06 | $105.68 | $106.07 | $105.36 | $106.07 | $101.87 | 115,106 |
| 2016-12-05 | $104.98 | $105.80 | $104.96 | $105.52 | $101.34 | 132,835 |
| 2016-12-02 | $104.15 | $104.64 | $103.91 | $104.30 | $100.17 | 131,643 |
| 2016-12-01 | $106.01 | $106.01 | $103.95 | $104.21 | $100.09 | 393,995 |
| 2016-11-30 | $106.94 | $106.97 | $105.72 | $105.74 | $101.56 | 117,415 |
| 2016-11-29 | $106.36 | $106.88 | $106.27 | $106.53 | $102.31 | 141,810 |
| 2016-11-28 | $107.13 | $107.14 | $106.25 | $106.36 | $102.15 | 119,374 |
| 2016-11-25 | $107.20 | $107.20 | $106.98 | $107.18 | $102.94 | 45,857 |
| 2016-11-23 | $106.38 | $106.95 | $106.29 | $106.94 | $102.71 | 130,777 |
| 2016-11-22 | $106.63 | $106.70 | $106.12 | $106.65 | $102.43 | 365,844 |
| 2016-11-21 | $105.92 | $106.41 | $105.88 | $106.41 | $102.20 | 126,192 |
| 2016-11-18 | $106.10 | $106.10 | $105.43 | $105.55 | $101.37 | 117,545 |
| 2016-11-17 | $105.54 | $105.90 | $105.21 | $105.85 | $101.66 | 252,898 |
| 2016-11-16 | $104.70 | $105.12 | $104.62 | $105.06 | $100.90 | 150,167 |
| 2016-11-15 | $104.36 | $105.08 | $104.34 | $104.98 | $100.83 | 136,221 |
| 2016-11-14 | $104.28 | $104.28 | $103.60 | $104.01 | $99.89 | 132,671 |
| 2016-11-11 | $103.30 | $103.79 | $102.99 | $103.62 | $99.52 | 137,679 |
| 2016-11-10 | $104.28 | $104.77 | $103.04 | $103.40 | $99.31 | 142,864 |
| 2016-11-09 | $101.32 | $103.92 | $101.32 | $103.58 | $99.48 | 258,262 |
| 2016-11-08 | $102.31 | $103.32 | $102.01 | $102.89 | $98.82 | 91,882 |
| 2016-11-07 | $102.04 | $102.55 | $101.82 | $102.45 | $98.40 | 255,148 |
| 2016-11-04 | $99.95 | $101.08 | $99.81 | $100.31 | $96.34 | 83,907 |
| 2016-11-03 | $100.54 | $100.70 | $99.83 | $99.94 | $95.98 | 89,976 |
| 2016-11-02 | $101.21 | $101.49 | $100.28 | $100.39 | $96.42 | 149,216 |
| 2016-11-01 | $102.62 | $102.72 | $100.83 | $101.48 | $97.46 | 111,860 |
| 2016-10-31 | $102.25 | $102.53 | $102.05 | $102.46 | $98.41 | 68,709 |
| 2016-10-28 | $101.67 | $102.75 | $101.67 | $102.01 | $97.97 | 94,378 |
| 2016-10-27 | $102.87 | $102.87 | $101.55 | $101.68 | $97.66 | 124,457 |
| 2016-10-26 | $102.54 | $103.09 | $102.36 | $102.54 | $98.48 | 113,510 |
| 2016-10-25 | $104.00 | $104.00 | $103.09 | $103.15 | $99.07 | 107,791 |
| 2016-10-24 | $104.27 | $104.56 | $104.10 | $104.31 | $100.18 | 57,277 |
| 2016-10-21 | $103.32 | $103.76 | $103.05 | $103.69 | $99.59 | 82,015 |
| 2016-10-20 | $103.86 | $104.03 | $103.31 | $103.76 | $99.65 | 87,721 |
| 2016-10-19 | $103.69 | $104.10 | $103.42 | $103.94 | $99.83 | 153,068 |
| 2016-10-18 | $103.83 | $103.94 | $103.37 | $103.62 | $99.52 | 66,781 |
| 2016-10-17 | $103.25 | $103.37 | $102.82 | $102.88 | $98.81 | 69,499 |
| 2016-10-14 | $103.92 | $104.26 | $103.23 | $103.27 | $99.18 | 71,959 |
| 2016-10-13 | $103.05 | $103.59 | $102.32 | $103.40 | $99.31 | 77,331 |
| 2016-10-12 | $103.65 | $104.02 | $103.21 | $103.72 | $99.62 | 78,832 |
| 2016-10-11 | $105.06 | $105.06 | $103.24 | $103.61 | $99.51 | 87,450 |
| 2016-10-10 | $105.32 | $105.77 | $105.27 | $105.36 | $101.19 | 93,456 |
| 2016-10-07 | $105.62 | $105.62 | $104.42 | $104.85 | $100.70 | 78,295 |
| 2016-10-06 | $105.22 | $105.53 | $104.86 | $105.50 | $101.32 | 64,784 |
| 2016-10-05 | $105.80 | $105.98 | $105.70 | $105.73 | $101.55 | 73,447 |
| 2016-10-04 | $106.19 | $106.21 | $105.06 | $105.40 | $101.23 | 113,962 |
| 2016-10-03 | $106.10 | $106.32 | $105.74 | $106.00 | $101.81 | 263,134 |
| 2016-09-30 | $106.05 | $106.73 | $105.59 | $106.39 | $102.18 | 60,382 |
| 2016-09-29 | $106.46 | $106.51 | $105.31 | $105.60 | $101.42 | 106,487 |
| 2016-09-28 | $106.17 | $106.64 | $105.55 | $106.59 | $102.37 | 75,701 |
| 2016-09-27 | $105.27 | $105.98 | $105.06 | $105.98 | $101.79 | 101,455 |
| 2016-09-26 | $105.41 | $105.68 | $105.20 | $105.39 | $101.22 | 96,795 |
| 2016-09-23 | $106.25 | $106.34 | $105.87 | $105.90 | $101.71 | 75,643 |
| 2016-09-22 | $106.11 | $106.38 | $105.96 | $106.29 | $102.08 | 72,965 |
| 2016-09-21 | $104.38 | $105.47 | $103.94 | $105.36 | $101.19 | 185,718 |
| 2016-09-20 | $104.93 | $104.93 | $104.03 | $104.13 | $100.01 | 56,505 |
| 2016-09-19 | $104.79 | $105.21 | $104.39 | $104.61 | $100.26 | 53,528 |
| 2016-09-16 | $104.52 | $104.53 | $103.99 | $104.34 | $100.00 | 56,665 |
| 2016-09-15 | $103.71 | $105.10 | $103.65 | $104.95 | $100.58 | 56,117 |
| 2016-09-14 | $103.76 | $104.40 | $103.48 | $103.71 | $99.40 | 81,024 |
| 2016-09-13 | $104.56 | $104.71 | $103.24 | $103.68 | $99.37 | 76,945 |
| 2016-09-12 | $103.37 | $105.56 | $103.24 | $105.42 | $101.03 | 69,777 |
| 2016-09-09 | $106.11 | $106.13 | $103.89 | $103.89 | $99.57 | 111,606 |
| 2016-09-08 | $107.18 | $107.21 | $106.84 | $106.94 | $102.49 | 61,790 |
| 2016-09-07 | $107.33 | $107.59 | $107.14 | $107.58 | $103.10 | 72,553 |
| 2016-09-06 | $107.37 | $107.39 | $106.79 | $107.33 | $102.87 | 57,353 |
| 2016-09-02 | $107.25 | $107.55 | $106.83 | $107.20 | $102.74 | 98,933 |
| 2016-09-01 | $106.33 | $106.72 | $105.90 | $106.70 | $102.26 | 86,157 |
| 2016-08-31 | $106.61 | $106.64 | $105.87 | $106.32 | $101.90 | 73,945 |
| 2016-08-30 | $107.14 | $107.23 | $106.47 | $106.79 | $102.35 | 63,534 |
| 2016-08-29 | $106.78 | $107.35 | $106.78 | $107.11 | $102.65 | 62,827 |
| 2016-08-26 | $106.90 | $107.55 | $106.15 | $106.68 | $102.24 | 77,273 |
| 2016-08-25 | $106.62 | $107.21 | $106.58 | $106.81 | $102.37 | 57,552 |
| 2016-08-24 | $107.70 | $107.75 | $106.79 | $106.97 | $102.52 | 70,320 |
| 2016-08-23 | $107.63 | $107.88 | $107.63 | $107.71 | $103.23 | 189,215 |
| 2016-08-22 | $106.95 | $107.27 | $106.87 | $107.23 | $102.77 | 60,007 |
| 2016-08-19 | $106.48 | $107.02 | $106.36 | $106.97 | $102.52 | 75,863 |
| 2016-08-18 | $106.22 | $106.79 | $106.14 | $106.77 | $102.33 | 72,101 |
| 2016-08-17 | $106.37 | $106.43 | $105.57 | $106.20 | $101.78 | 83,027 |
| 2016-08-16 | $107.03 | $107.03 | $106.32 | $106.32 | $101.90 | 90,871 |
| 2016-08-15 | $106.96 | $107.54 | $106.81 | $107.34 | $102.87 | 75,872 |
| 2016-08-12 | $106.63 | $106.86 | $106.48 | $106.74 | $102.30 | 82,942 |
| 2016-08-11 | $106.61 | $106.85 | $106.35 | $106.75 | $102.31 | 84,964 |
| 2016-08-10 | $106.67 | $106.69 | $106.04 | $106.22 | $101.80 | 54,829 |
| 2016-08-09 | $106.69 | $106.88 | $106.43 | $106.58 | $102.15 | 101,738 |
| 2016-08-08 | $106.93 | $107.15 | $106.53 | $106.60 | $102.17 | 70,134 |
| 2016-08-05 | $106.45 | $106.87 | $106.35 | $106.78 | $102.33 | 93,805 |
| 2016-08-04 | $106.06 | $106.27 | $105.67 | $105.97 | $101.56 | 103,430 |
| 2016-08-03 | $105.20 | $106.00 | $104.83 | $106.00 | $101.59 | 135,705 |
| 2016-08-02 | $106.62 | $106.62 | $104.94 | $105.41 | $101.02 | 138,364 |
| 2016-08-01 | $107.12 | $107.28 | $106.49 | $106.74 | $102.30 | 123,215 |
| 2016-07-29 | $106.78 | $107.24 | $106.31 | $107.13 | $102.67 | 184,081 |
| 2016-07-28 | $106.31 | $107.16 | $106.06 | $107.02 | $102.57 | 106,988 |
| 2016-07-27 | $107.02 | $107.06 | $105.95 | $106.35 | $101.93 | 142,615 |
| 2016-07-26 | $106.39 | $107.11 | $106.22 | $107.11 | $102.65 | 89,792 |
| 2016-07-25 | $106.40 | $106.48 | $106.04 | $106.38 | $101.95 | 95,947 |
| 2016-07-22 | $105.82 | $106.68 | $105.72 | $106.56 | $102.13 | 81,573 |
| 2016-07-21 | $106.27 | $106.47 | $105.49 | $105.81 | $101.41 | 232,564 |
| 2016-07-20 | $105.75 | $106.48 | $105.59 | $106.33 | $101.91 | 194,086 |
| 2016-07-19 | $105.47 | $105.61 | $105.28 | $105.55 | $101.16 | 134,195 |
| 2016-07-18 | $105.57 | $105.93 | $105.53 | $105.73 | $101.33 | 202,417 |
| 2016-07-15 | $106.02 | $106.20 | $105.41 | $105.57 | $101.18 | 265,256 |
| 2016-07-14 | $106.09 | $106.21 | $105.57 | $105.77 | $101.37 | 106,160 |
| 2016-07-13 | $105.98 | $105.99 | $105.11 | $105.34 | $100.96 | 246,021 |
| 2016-07-12 | $105.21 | $105.84 | $105.07 | $105.56 | $101.17 | 334,158 |
| 2016-07-11 | $104.70 | $104.97 | $104.53 | $104.62 | $100.27 | 478,468 |
| 2016-07-08 | $102.93 | $104.41 | $102.90 | $104.21 | $99.87 | 106,704 |
| 2016-07-07 | $102.06 | $102.50 | $101.72 | $102.12 | $97.87 | 90,908 |
| 2016-07-06 | $100.84 | $101.92 | $100.72 | $101.87 | $97.63 | 69,297 |
| 2016-07-05 | $101.81 | $101.82 | $100.64 | $101.23 | $97.02 | 383,715 |
| 2016-07-01 | $101.82 | $102.61 | $101.49 | $102.30 | $98.04 | 122,028 |
| 2016-06-30 | $100.77 | $101.89 | $100.29 | $101.89 | $97.65 | 123,336 |
| 2016-06-29 | $99.75 | $100.77 | $99.71 | $100.60 | $96.42 | 116,014 |
| 2016-06-28 | $97.79 | $98.74 | $97.54 | $98.72 | $94.61 | 101,042 |
| 2016-06-27 | $98.18 | $98.22 | $96.13 | $96.68 | $92.66 | 158,560 |
| 2016-06-24 | $99.32 | $101.15 | $99.10 | $99.27 | $95.14 | 182,989 |
| 2016-06-23 | $102.66 | $103.34 | $102.56 | $103.34 | $99.04 | 73,088 |
| 2016-06-22 | $102.11 | $102.56 | $101.72 | $101.78 | $97.55 | 88,940 |
| 2016-06-21 | $102.11 | $102.20 | $101.75 | $101.99 | $97.75 | 67,094 |
| 2016-06-20 | $102.17 | $102.72 | $101.83 | $101.94 | $97.70 | 163,782 |
| 2016-06-17 | $101.02 | $101.04 | $100.45 | $100.88 | $96.68 | 74,022 |
| 2016-06-16 | $100.53 | $101.03 | $99.80 | $100.95 | $96.75 | 78,050 |
| 2016-06-15 | $101.08 | $101.66 | $100.93 | $100.99 | $96.79 | 66,963 |
| 2016-06-14 | $100.85 | $101.08 | $100.27 | $100.88 | $96.68 | 61,651 |
| 2016-06-13 | $101.79 | $102.42 | $101.21 | $101.22 | $96.86 | 56,657 |
| 2016-06-10 | $102.99 | $102.99 | $101.86 | $102.14 | $97.74 | 83,940 |
| 2016-06-09 | $103.71 | $103.93 | $103.59 | $103.83 | $99.36 | 59,027 |
| 2016-06-08 | $103.82 | $104.20 | $103.72 | $104.11 | $99.63 | 49,828 |
| 2016-06-07 | $103.30 | $103.98 | $103.17 | $103.83 | $99.36 | 60,564 |
| 2016-06-06 | $102.97 | $103.41 | $102.67 | $103.24 | $98.80 | 190,102 |
| 2016-06-03 | $103.19 | $103.19 | $102.24 | $102.82 | $98.40 | 50,255 |
| 2016-06-02 | $102.54 | $103.44 | $102.42 | $103.44 | $98.99 | 59,694 |
| 2016-06-01 | $102.18 | $102.78 | $102.02 | $102.77 | $98.35 | 74,560 |
| 2016-05-31 | $102.76 | $102.76 | $102.19 | $102.58 | $98.17 | 88,269 |
| 2016-05-27 | $102.00 | $102.44 | $101.93 | $102.44 | $98.03 | 52,655 |
| 2016-05-26 | $101.99 | $102.14 | $101.75 | $101.85 | $97.47 | 81,743 |
| 2016-05-25 | $101.58 | $101.97 | $101.36 | $101.79 | $97.41 | 81,062 |
| 2016-05-24 | $100.23 | $101.47 | $100.23 | $101.36 | $97.00 | 72,612 |
| 2016-05-23 | $99.79 | $100.14 | $99.70 | $99.76 | $95.47 | 189,750 |
| 2016-05-20 | $99.26 | $99.83 | $99.17 | $99.77 | $95.48 | 54,248 |
| 2016-05-19 | $98.63 | $99.20 | $98.15 | $98.75 | $94.50 | 128,029 |
| 2016-05-18 | $99.16 | $99.91 | $98.46 | $99.28 | $95.01 | 76,834 |
| 2016-05-17 | $99.97 | $100.42 | $99.12 | $99.48 | $95.20 | 60,429 |
| 2016-05-16 | $99.49 | $100.51 | $99.41 | $100.29 | $95.97 | 96,720 |
| 2016-05-13 | $99.86 | $100.22 | $99.09 | $99.26 | $94.99 | 63,661 |
| 2016-05-12 | $100.69 | $100.69 | $99.45 | $100.11 | $95.80 | 92,876 |
| 2016-05-11 | $101.28 | $101.35 | $100.27 | $100.28 | $95.96 | 62,242 |
| 2016-05-10 | $100.69 | $101.53 | $100.52 | $101.52 | $97.15 | 76,195 |
| 2016-05-09 | $99.76 | $100.67 | $99.76 | $100.31 | $95.99 | 71,435 |
| 2016-05-06 | $99.07 | $99.91 | $98.76 | $99.85 | $95.55 | 69,236 |
| 2016-05-05 | $99.63 | $99.89 | $99.35 | $99.42 | $95.14 | 74,854 |
| 2016-05-04 | $99.45 | $99.84 | $99.05 | $99.33 | $95.06 | 86,308 |
| 2016-05-03 | $100.30 | $100.43 | $99.50 | $99.98 | $95.68 | 250,810 |
| 2016-05-02 | $100.54 | $101.20 | $100.27 | $101.14 | $96.79 | 87,059 |
| 2016-04-29 | $100.61 | $100.77 | $99.39 | $100.27 | $95.96 | 115,324 |
| 2016-04-28 | $101.95 | $102.66 | $100.96 | $101.16 | $96.81 | 86,809 |
| 2016-04-27 | $102.04 | $102.62 | $101.68 | $102.52 | $98.11 | 103,078 |
| 2016-04-26 | $101.76 | $102.13 | $101.52 | $102.09 | $97.70 | 81,318 |
| 2016-04-25 | $101.48 | $101.60 | $101.15 | $101.45 | $97.08 | 86,308 |
| 2016-04-22 | $101.55 | $101.91 | $101.08 | $101.71 | $97.33 | 102,749 |
| 2016-04-21 | $102.00 | $102.11 | $101.32 | $101.47 | $97.10 | 106,444 |
| 2016-04-20 | $101.66 | $102.15 | $101.14 | $101.76 | $97.38 | 99,126 |
| 2016-04-19 | $101.98 | $101.99 | $101.08 | $101.57 | $97.20 | 68,089 |
| 2016-04-18 | $100.55 | $101.66 | $100.53 | $101.60 | $97.23 | 61,724 |
| 2016-04-15 | $100.75 | $101.11 | $100.63 | $101.07 | $96.72 | 98,477 |
| 2016-04-14 | $101.08 | $101.16 | $100.67 | $100.88 | $96.54 | 104,097 |
| 2016-04-13 | $100.29 | $101.19 | $100.18 | $101.19 | $96.84 | 117,641 |
| 2016-04-12 | $99.26 | $99.86 | $98.66 | $99.73 | $95.44 | 102,634 |
| 2016-04-11 | $100.28 | $100.45 | $99.08 | $99.11 | $94.85 | 78,240 |
| 2016-04-08 | $100.16 | $100.28 | $99.46 | $99.76 | $95.47 | 82,103 |
| 2016-04-07 | $100.13 | $100.35 | $98.93 | $99.42 | $95.14 | 135,031 |
| 2016-04-06 | $99.43 | $100.70 | $99.25 | $100.68 | $96.35 | 90,896 |
| 2016-04-05 | $99.57 | $99.82 | $99.23 | $99.35 | $95.07 | 108,064 |
| 2016-04-04 | $100.89 | $101.05 | $100.23 | $100.32 | $96.00 | 85,512 |
| 2016-04-01 | $99.57 | $100.87 | $99.18 | $100.78 | $96.44 | 100,941 |
| 2016-03-31 | $99.83 | $100.42 | $99.69 | $100.26 | $95.95 | 290,251 |
| 2016-03-30 | $100.00 | $100.31 | $99.54 | $99.79 | $95.50 | 99,918 |
| 2016-03-29 | $97.89 | $99.53 | $97.78 | $99.53 | $95.25 | 110,711 |
| 2016-03-28 | $98.09 | $98.34 | $97.64 | $98.13 | $93.91 | 94,015 |
| 2016-03-24 | $97.35 | $97.87 | $97.05 | $97.85 | $93.64 | 89,475 |
| 2016-03-23 | $98.57 | $98.59 | $97.88 | $97.90 | $93.69 | 283,336 |
| 2016-03-22 | $98.18 | $99.03 | $98.18 | $98.81 | $94.56 | 109,731 |
| 2016-03-21 | $98.54 | $98.78 | $98.26 | $98.67 | $94.42 | 205,272 |
| 2016-03-18 | $98.47 | $98.93 | $98.28 | $98.73 | $94.48 | 83,380 |
| 2016-03-17 | $97.54 | $98.41 | $97.18 | $98.11 | $93.89 | 193,968 |
| 2016-03-16 | $96.52 | $97.75 | $96.31 | $97.61 | $93.41 | 73,798 |
| 2016-03-15 | $96.85 | $96.91 | $96.44 | $96.85 | $92.68 | 90,095 |
| 2016-03-14 | $97.43 | $97.73 | $97.18 | $97.60 | $93.24 | 94,138 |
| 2016-03-11 | $96.71 | $97.83 | $96.71 | $97.78 | $93.42 | 78,549 |
| 2016-03-10 | $96.06 | $96.68 | $94.65 | $95.71 | $91.44 | 95,336 |
| 2016-03-09 | $95.76 | $95.76 | $95.07 | $95.70 | $91.43 | 102,504 |
| 2016-03-08 | $96.40 | $96.40 | $95.20 | $95.30 | $91.05 | 84,735 |
| 2016-03-07 | $96.10 | $97.20 | $95.93 | $96.90 | $92.57 | 118,971 |
| 2016-03-04 | $96.44 | $97.12 | $96.07 | $96.54 | $92.23 | 166,937 |
| 2016-03-03 | $95.53 | $96.36 | $95.32 | $96.36 | $92.06 | 76,928 |
| 2016-03-02 | $95.10 | $95.64 | $94.71 | $95.61 | $91.34 | 129,693 |
| 2016-03-01 | $93.57 | $95.33 | $93.21 | $95.33 | $91.07 | 135,365 |
| 2016-02-29 | $93.52 | $93.97 | $92.78 | $92.78 | $88.64 | 116,657 |
| 2016-02-26 | $93.50 | $93.68 | $93.03 | $93.47 | $89.30 | 137,645 |
| 2016-02-25 | $91.97 | $92.80 | $91.56 | $92.78 | $88.64 | 86,253 |
| 2016-02-24 | $90.24 | $91.86 | $89.66 | $91.74 | $87.64 | 125,515 |
| 2016-02-23 | $91.82 | $92.11 | $90.99 | $91.09 | $87.02 | 147,267 |
| 2016-02-22 | $91.65 | $92.45 | $91.65 | $92.22 | $88.10 | 154,887 |
| 2016-02-19 | $89.95 | $90.81 | $89.56 | $90.77 | $86.72 | 200,160 |
| 2016-02-18 | $91.24 | $91.24 | $90.21 | $90.49 | $86.45 | 173,030 |
| 2016-02-17 | $89.77 | $91.36 | $89.77 | $91.18 | $87.11 | 180,916 |
| 2016-02-16 | $88.21 | $89.26 | $87.79 | $89.14 | $85.16 | 188,737 |
| 2016-02-12 | $85.97 | $87.14 | $85.32 | $87.09 | $83.20 | 220,918 |
| 2016-02-11 | $84.70 | $85.67 | $84.17 | $85.16 | $81.36 | 304,572 |
| 2016-02-10 | $86.03 | $87.52 | $85.98 | $86.11 | $82.27 | 346,335 |
| 2016-02-09 | $84.53 | $86.33 | $84.26 | $85.34 | $81.53 | 241,413 |
| 2016-02-08 | $86.98 | $86.99 | $84.25 | $85.52 | $81.70 | 402,370 |
| 2016-02-05 | $90.25 | $90.25 | $87.85 | $88.10 | $84.17 | 200,952 |
| 2016-02-04 | $90.06 | $91.45 | $89.98 | $90.88 | $86.82 | 156,289 |
| 2016-02-03 | $90.47 | $90.57 | $88.26 | $90.21 | $86.18 | 217,423 |
| 2016-02-02 | $91.20 | $91.20 | $89.48 | $89.76 | $85.75 | 292,675 |
| 2016-02-01 | $91.12 | $92.40 | $90.82 | $92.02 | $87.91 | 267,125 |
| 2016-01-29 | $89.65 | $91.82 | $89.65 | $91.82 | $87.72 | 311,359 |
| 2016-01-28 | $90.64 | $90.64 | $88.78 | $89.21 | $85.23 | 254,748 |
| 2016-01-27 | $90.97 | $91.76 | $89.45 | $89.98 | $85.96 | 137,383 |
| 2016-01-26 | $90.34 | $91.43 | $90.04 | $91.40 | $87.32 | 170,100 |
| 2016-01-25 | $90.98 | $91.23 | $89.85 | $89.91 | $85.90 | 195,827 |
| 2016-01-22 | $90.70 | $91.64 | $90.55 | $91.46 | $87.38 | 577,464 |
| 2016-01-21 | $89.11 | $90.38 | $88.42 | $89.31 | $85.32 | 268,551 |
| 2016-01-20 | $88.01 | $89.88 | $85.80 | $89.01 | $85.04 | 511,449 |
| 2016-01-19 | $90.83 | $90.94 | $88.52 | $89.40 | $85.41 | 407,554 |
| 2016-01-15 | $88.96 | $90.13 | $88.47 | $89.95 | $85.93 | 281,282 |
| 2016-01-14 | $90.99 | $92.15 | $89.27 | $91.50 | $87.42 | 215,788 |
| 2016-01-13 | $93.77 | $93.93 | $90.20 | $90.50 | $86.46 | 185,954 |
| 2016-01-12 | $93.79 | $94.31 | $92.07 | $93.48 | $89.31 | 165,677 |
| 2016-01-11 | $93.86 | $94.00 | $91.84 | $92.81 | $88.67 | 277,913 |
| 2016-01-08 | $95.03 | $95.19 | $93.27 | $93.41 | $89.24 | 212,019 |
| 2016-01-07 | $94.90 | $96.02 | $94.21 | $94.38 | $90.17 | 257,296 |
| 2016-01-06 | $96.97 | $97.35 | $95.99 | $96.59 | $92.28 | 193,537 |
| 2016-01-05 | $98.41 | $98.68 | $97.88 | $98.36 | $93.97 | 170,720 |
| 2016-01-04 | $98.17 | $98.26 | $97.17 | $98.26 | $93.87 | 410,783 |
| 2015-12-31 | $99.91 | $100.72 | $99.71 | $99.71 | $95.26 | 255,304 |
| 2015-12-30 | $101.02 | $101.10 | $100.35 | $100.38 | $95.90 | 198,830 |
| 2015-12-29 | $100.87 | $101.30 | $100.72 | $101.16 | $96.64 | 188,387 |
| 2015-12-28 | $99.86 | $100.29 | $99.43 | $100.29 | $95.81 | 135,944 |
| 2015-12-24 | $100.43 | $100.66 | $100.16 | $100.34 | $95.86 | 53,989 |
| 2015-12-23 | $99.77 | $100.53 | $99.46 | $100.53 | $96.04 | 203,667 |
| 2015-12-22 | $99.33 | $99.76 | $98.70 | $99.51 | $94.73 | 228,862 |
| 2015-12-21 | $98.78 | $99.03 | $98.19 | $98.84 | $94.10 | 357,049 |
| 2015-12-18 | $99.26 | $99.26 | $98.14 | $98.14 | $93.43 | 243,446 |
| 2015-12-17 | $101.40 | $101.48 | $99.57 | $99.57 | $94.79 | 232,986 |
| 2015-12-16 | $100.28 | $101.38 | $99.66 | $101.17 | $96.31 | 173,198 |
| 2015-12-15 | $99.39 | $100.00 | $99.21 | $99.66 | $94.88 | 214,972 |
| 2015-12-14 | $98.84 | $99.18 | $97.49 | $98.87 | $94.12 | 256,285 |
| 2015-12-11 | $99.77 | $99.99 | $98.50 | $98.71 | $93.97 | 178,042 |
| 2015-12-10 | $100.58 | $101.34 | $100.38 | $100.75 | $95.91 | 133,574 |
| 2015-12-09 | $101.30 | $102.28 | $100.11 | $100.55 | $95.72 | 121,782 |
| 2015-12-08 | $100.94 | $101.97 | $100.83 | $101.68 | $96.80 | 117,089 |
| 2015-12-07 | $102.35 | $102.42 | $101.33 | $101.82 | $96.93 | 357,621 |
| 2015-12-04 | $100.98 | $102.56 | $100.91 | $102.49 | $97.57 | 149,801 |
| 2015-12-03 | $102.91 | $102.92 | $100.31 | $100.79 | $95.95 | 167,373 |
| 2015-12-02 | $103.57 | $103.67 | $102.40 | $102.54 | $97.62 | 239,992 |
| 2015-12-01 | $103.20 | $103.66 | $102.93 | $103.65 | $98.67 | 366,519 |
| 2015-11-30 | $103.52 | $103.52 | $102.61 | $102.69 | $97.76 | 107,255 |
| 2015-11-27 | $103.17 | $103.35 | $102.91 | $103.28 | $98.32 | 53,482 |
| 2015-11-25 | $102.66 | $103.28 | $102.64 | $103.14 | $98.19 | 140,620 |
| 2015-11-24 | $101.94 | $102.86 | $101.56 | $102.61 | $97.68 | 130,320 |
| 2015-11-23 | $102.24 | $102.73 | $102.07 | $102.32 | $97.41 | 143,837 |
| 2015-11-20 | $102.20 | $102.57 | $101.96 | $102.13 | $97.23 | 129,520 |
| 2015-11-19 | $101.72 | $102.00 | $101.57 | $101.76 | $96.88 | 122,888 |
| 2015-11-18 | $100.60 | $101.85 | $100.39 | $101.75 | $96.87 | 89,369 |
| 2015-11-17 | $100.47 | $101.00 | $100.09 | $100.30 | $95.49 | 174,771 |
| 2015-11-16 | $98.73 | $100.25 | $98.73 | $100.25 | $95.44 | 146,517 |
| 2015-11-13 | $100.02 | $100.07 | $98.94 | $99.00 | $94.25 | 101,660 |
| 2015-11-12 | $101.48 | $101.88 | $100.46 | $100.46 | $95.64 | 114,750 |
| 2015-11-11 | $103.15 | $103.26 | $102.12 | $102.13 | $97.23 | 162,551 |
| 2015-11-10 | $102.22 | $102.88 | $102.17 | $102.87 | $97.93 | 84,872 |
| 2015-11-09 | $103.34 | $103.34 | $101.82 | $102.47 | $97.55 | 119,397 |
| 2015-11-06 | $103.50 | $103.95 | $102.88 | $103.43 | $98.47 | 85,116 |
| 2015-11-05 | $103.77 | $103.88 | $102.89 | $103.70 | $98.72 | 259,636 |
| 2015-11-04 | $104.15 | $104.15 | $103.36 | $103.78 | $98.80 | 146,482 |
| 2015-11-03 | $103.80 | $104.28 | $103.29 | $103.93 | $98.94 | 172,312 |
| 2015-11-02 | $102.85 | $104.04 | $102.85 | $103.94 | $98.95 | 120,307 |
| 2015-10-30 | $102.74 | $103.23 | $102.40 | $102.72 | $97.79 | 170,649 |
| 2015-10-29 | $102.51 | $102.71 | $102.16 | $102.65 | $97.72 | 136,745 |
| 2015-10-28 | $101.64 | $102.66 | $101.17 | $102.63 | $97.70 | 349,819 |
| 2015-10-27 | $101.51 | $101.69 | $100.90 | $101.53 | $96.66 | 89,974 |
| 2015-10-26 | $101.75 | $102.00 | $101.53 | $101.85 | $96.96 | 78,702 |
| 2015-10-23 | $102.60 | $102.60 | $101.21 | $101.81 | $96.92 | 145,567 |
| 2015-10-22 | $101.16 | $102.03 | $100.88 | $101.86 | $96.97 | 123,231 |
| 2015-10-21 | $102.03 | $102.10 | $100.62 | $100.74 | $95.90 | 57,176 |
| 2015-10-20 | $101.73 | $102.25 | $101.43 | $101.77 | $96.88 | 271,437 |
| 2015-10-19 | $101.24 | $102.12 | $101.22 | $101.83 | $96.94 | 93,541 |
| 2015-10-16 | $102.02 | $102.02 | $101.12 | $101.70 | $96.82 | 91,303 |
| 2015-10-15 | $100.42 | $101.77 | $100.24 | $101.77 | $96.88 | 87,377 |
| 2015-10-14 | $100.86 | $101.23 | $99.99 | $100.20 | $95.39 | 103,737 |
| 2015-10-13 | $101.23 | $102.11 | $100.59 | $100.64 | $95.81 | 98,495 |
| 2015-10-12 | $101.86 | $101.93 | $101.39 | $101.74 | $96.86 | 93,697 |
| 2015-10-09 | $101.43 | $101.80 | $101.15 | $101.78 | $96.89 | 90,482 |
| 2015-10-08 | $100.34 | $101.53 | $100.00 | $101.36 | $96.49 | 78,160 |
| 2015-10-07 | $100.13 | $100.65 | $99.37 | $100.63 | $95.80 | 115,716 |
| 2015-10-06 | $100.44 | $100.66 | $98.95 | $99.49 | $94.71 | 131,586 |
| 2015-10-05 | $99.80 | $100.72 | $99.80 | $100.60 | $95.77 | 107,296 |
| 2015-10-02 | $96.37 | $99.16 | $96.08 | $99.12 | $94.36 | 141,944 |
| 2015-10-01 | $97.34 | $97.57 | $96.38 | $97.54 | $92.86 | 274,071 |
| 2015-09-30 | $96.42 | $97.34 | $95.89 | $97.27 | $92.60 | 144,515 |
| 2015-09-29 | $95.75 | $96.49 | $94.76 | $95.31 | $90.73 | 1,573,928 |
| 2015-09-28 | $98.46 | $98.46 | $95.32 | $95.62 | $91.03 | 582,624 |
| 2015-09-25 | $100.01 | $100.08 | $98.22 | $98.89 | $94.14 | 111,969 |
| 2015-09-24 | $99.40 | $99.44 | $98.11 | $99.17 | $94.41 | 171,961 |
| 2015-09-23 | $100.49 | $100.65 | $99.67 | $99.96 | $95.16 | 61,725 |
| 2015-09-22 | $101.16 | $101.22 | $100.04 | $100.73 | $95.48 | 115,094 |
| 2015-09-21 | $102.48 | $103.58 | $101.86 | $102.35 | $97.01 | 95,111 |
| 2015-09-18 | $102.45 | $103.30 | $101.95 | $102.13 | $96.80 | 219,644 |
| 2015-09-17 | $103.50 | $105.10 | $103.47 | $103.62 | $98.22 | 121,952 |
| 2015-09-16 | $102.59 | $103.63 | $102.47 | $103.57 | $98.17 | 128,607 |
| 2015-09-15 | $101.80 | $102.83 | $101.44 | $102.66 | $97.31 | 137,751 |
| 2015-09-14 | $102.14 | $102.14 | $101.22 | $101.52 | $96.23 | 82,626 |
| 2015-09-11 | $101.07 | $101.96 | $100.72 | $101.96 | $96.64 | 100,140 |
| 2015-09-10 | $100.86 | $102.15 | $100.86 | $101.40 | $96.11 | 143,754 |
| 2015-09-09 | $103.34 | $103.42 | $100.93 | $101.10 | $95.83 | 165,595 |
| 2015-09-08 | $101.48 | $102.52 | $100.98 | $102.46 | $97.12 | 68,795 |
| 2015-09-04 | $100.17 | $100.64 | $99.36 | $99.87 | $94.66 | 167,450 |
| 2015-09-03 | $101.35 | $102.34 | $100.88 | $101.18 | $95.90 | 132,410 |
Vanguard Mid-Cap Growth ETF (VOT) News Headlines
Recent Vanguard Mid-Cap Growth ETF (VOT) News
Similar Companies to Vanguard Mid-Cap Growth ETF (VOT) 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 | -- | -- | -- |