Vanguard Communication Services ETF (VOX) Exchange: NYSE ARCA
Data as of May 2, 2025
$148.25 ($1.56) 1.06%
Vanguard Communication Services ETF - Daily Information
Click for more stock information on Vanguard Communication Services ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $149.73 |
| Previous Close | $148.25 |
| High | $149.91 |
| Low | $147.83 |
| Adjusted Open | $149.73 |
| Previous Adjusted Close | $148.25 |
| Adjusted High | $149.91 |
| Adjusted Low | $147.83 |
About Vanguard Communication Services ETF (VOX)
The Fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Communication Services 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the communication services sector, as classified under the Global Industry Classification Standard (GICS). The GICS communication services sector is made up of companies that facilitate communication and offer related content and information through various mediums. It includes telecommunication companies and media and entertainment companies, including producers of interactive gaming products and companies engaged in content and information creation or distribution through proprietary platforms. The Fund attempts to replicate the target index by seeking to invest all, or substantially all, of its assets in the stocks that make up the Index, in order to hold each stock in approximately the same proportion as its weighting in the Index.
Invest in Vanguard Communication Services ETF (VOX)
Historical Stock Data for Vanguard Communication Services ETF (VOX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $149.73 | $149.91 | $147.83 | $148.25 | $148.25 | 146,448 |
| 2025-04-30 | $145.17 | $147.05 | $143.40 | $146.69 | $146.69 | 165,281 |
| 2025-04-29 | $145.94 | $147.61 | $145.67 | $147.41 | $147.41 | 72,355 |
| 2025-04-28 | $146.52 | $147.26 | $145.02 | $146.43 | $146.43 | 135,659 |
| 2025-04-25 | $146.48 | $146.76 | $144.98 | $145.91 | $145.91 | 123,365 |
| 2025-04-24 | $141.64 | $144.99 | $141.64 | $144.82 | $144.82 | 112,791 |
| 2025-04-23 | $142.58 | $144.21 | $141.14 | $141.87 | $141.87 | 182,300 |
| 2025-04-22 | $136.52 | $139.79 | $136.52 | $138.97 | $138.97 | 236,534 |
| 2025-04-21 | $137.22 | $137.70 | $134.54 | $135.62 | $135.62 | 225,481 |
| 2025-04-17 | $138.71 | $139.76 | $137.60 | $138.78 | $138.78 | 396,225 |
| 2025-04-16 | $139.81 | $140.77 | $136.90 | $138.14 | $138.14 | 372,940 |
| 2025-04-15 | $142.16 | $143.01 | $141.04 | $141.58 | $141.58 | 219,265 |
| 2025-04-14 | $143.44 | $143.80 | $140.83 | $141.83 | $141.83 | 318,923 |
| 2025-04-11 | $139.71 | $141.56 | $138.75 | $141.38 | $141.38 | 469,910 |
| 2025-04-10 | $143.59 | $143.72 | $137.00 | $140.11 | $140.11 | 422,010 |
| 2025-04-09 | $132.20 | $146.20 | $131.34 | $145.75 | $145.75 | 974,670 |
| 2025-04-08 | $139.68 | $139.96 | $131.54 | $133.12 | $133.12 | 483,249 |
| 2025-04-07 | $129.67 | $140.35 | $129.33 | $135.04 | $135.04 | 1,752,983 |
| 2025-04-04 | $138.29 | $139.53 | $134.43 | $134.43 | $134.43 | 985,597 |
| 2025-04-03 | $144.29 | $145.16 | $142.11 | $142.20 | $142.20 | 385,066 |
| 2025-04-02 | $147.55 | $150.71 | $147.55 | $149.54 | $149.54 | 141,812 |
| 2025-04-01 | $147.83 | $150.35 | $147.54 | $149.38 | $149.38 | 245,976 |
| 2025-03-31 | $146.32 | $148.75 | $145.00 | $148.39 | $148.39 | 253,818 |
| 2025-03-28 | $152.17 | $152.43 | $147.71 | $148.10 | $148.10 | 184,688 |
| 2025-03-27 | $153.21 | $154.34 | $152.61 | $152.76 | $152.76 | 87,502 |
| 2025-03-26 | $155.62 | $156.18 | $153.58 | $153.91 | $153.91 | 108,895 |
| 2025-03-25 | $155.02 | $156.32 | $154.69 | $155.95 | $155.95 | 86,524 |
| 2025-03-24 | $154.04 | $154.76 | $153.60 | $154.56 | $154.18 | 134,977 |
| 2025-03-21 | $149.38 | $151.94 | $149.38 | $151.76 | $151.76 | 120,499 |
| 2025-03-20 | $150.11 | $152.52 | $149.46 | $150.48 | $150.48 | 123,372 |
| 2025-03-19 | $149.34 | $152.05 | $149.01 | $150.79 | $150.79 | 114,247 |
| 2025-03-18 | $150.82 | $150.82 | $147.48 | $148.92 | $148.92 | 149,160 |
| 2025-03-17 | $150.50 | $152.15 | $150.39 | $151.40 | $151.40 | 341,738 |
| 2025-03-14 | $148.96 | $150.81 | $148.52 | $150.58 | $150.58 | 156,637 |
| 2025-03-13 | $151.11 | $151.30 | $147.37 | $147.73 | $147.73 | 183,255 |
| 2025-03-12 | $152.33 | $152.79 | $149.41 | $151.38 | $151.38 | 243,544 |
| 2025-03-11 | $150.32 | $152.16 | $148.55 | $150.04 | $150.04 | 438,766 |
| 2025-03-10 | $154.17 | $154.43 | $150.64 | $151.58 | $151.58 | 424,196 |
| 2025-03-07 | $155.38 | $157.44 | $153.30 | $156.74 | $156.74 | 160,356 |
| 2025-03-06 | $157.43 | $159.01 | $155.47 | $156.12 | $156.12 | 151,748 |
| 2025-03-05 | $156.87 | $159.57 | $156.11 | $159.16 | $159.16 | 190,375 |
| 2025-03-04 | $156.96 | $158.85 | $154.85 | $156.88 | $156.88 | 784,992 |
| 2025-03-03 | $161.02 | $162.18 | $157.33 | $158.13 | $158.13 | 196,028 |
| 2025-02-28 | $158.24 | $160.46 | $156.92 | $160.14 | $160.14 | 222,246 |
| 2025-02-27 | $161.27 | $161.72 | $158.00 | $158.20 | $158.20 | 212,365 |
| 2025-02-26 | $160.35 | $162.07 | $159.88 | $160.27 | $160.27 | 169,986 |
| 2025-02-25 | $162.31 | $162.63 | $158.81 | $160.17 | $160.17 | 314,307 |
| 2025-02-24 | $163.75 | $163.95 | $161.79 | $162.53 | $162.53 | 249,198 |
| 2025-02-21 | $166.19 | $166.53 | $162.91 | $162.91 | $162.91 | 389,001 |
| 2025-02-20 | $166.48 | $166.55 | $164.88 | $165.97 | $165.97 | 108,790 |
| 2025-02-19 | $166.96 | $167.27 | $166.05 | $167.08 | $167.08 | 146,219 |
| 2025-02-18 | $169.28 | $169.43 | $166.26 | $167.59 | $167.59 | 211,029 |
| 2025-02-14 | $168.60 | $169.62 | $168.38 | $169.24 | $169.24 | 217,221 |
| 2025-02-13 | $166.43 | $168.41 | $166.18 | $168.36 | $168.36 | 217,212 |
| 2025-02-12 | $165.96 | $167.73 | $165.66 | $167.45 | $167.45 | 226,751 |
| 2025-02-11 | $166.12 | $167.47 | $165.89 | $167.31 | $167.31 | 123,085 |
| 2025-02-10 | $167.52 | $167.64 | $166.38 | $167.09 | $167.09 | 343,451 |
| 2025-02-07 | $167.31 | $167.91 | $165.82 | $166.04 | $166.04 | 380,434 |
| 2025-02-06 | $165.48 | $166.75 | $165.28 | $166.56 | $166.56 | 173,036 |
| 2025-02-05 | $166.15 | $166.33 | $164.71 | $165.99 | $165.99 | 445,784 |
| 2025-02-04 | $167.30 | $168.72 | $166.95 | $168.54 | $168.54 | 237,813 |
| 2025-02-03 | $163.77 | $167.40 | $163.77 | $166.50 | $166.50 | 307,351 |
| 2025-01-31 | $166.72 | $168.22 | $165.97 | $166.24 | $166.24 | 189,782 |
| 2025-01-30 | $166.62 | $167.87 | $164.71 | $165.97 | $165.97 | 396,612 |
| 2025-01-29 | $165.43 | $165.68 | $164.33 | $165.14 | $165.14 | 152,450 |
| 2025-01-28 | $163.23 | $165.06 | $162.74 | $164.31 | $164.31 | 163,750 |
| 2025-01-27 | $159.73 | $163.80 | $159.73 | $163.10 | $163.10 | 141,474 |
| 2025-01-24 | $161.55 | $163.05 | $161.55 | $162.94 | $162.94 | 102,644 |
| 2025-01-23 | $159.85 | $161.38 | $159.47 | $161.38 | $161.38 | 191,645 |
| 2025-01-22 | $160.63 | $161.21 | $159.88 | $159.94 | $159.94 | 242,176 |
| 2025-01-21 | $158.92 | $159.90 | $158.42 | $159.06 | $159.06 | 170,489 |
| 2025-01-17 | $158.49 | $158.49 | $156.63 | $157.65 | $157.65 | 163,418 |
| 2025-01-16 | $156.84 | $157.29 | $156.06 | $156.07 | $156.07 | 140,637 |
| 2025-01-15 | $156.62 | $157.89 | $156.15 | $157.21 | $157.21 | 150,723 |
| 2025-01-14 | $155.07 | $155.11 | $152.94 | $153.70 | $153.70 | 144,243 |
| 2025-01-13 | $153.79 | $154.88 | $153.12 | $154.60 | $154.60 | 325,826 |
| 2025-01-10 | $156.52 | $157.22 | $154.00 | $155.14 | $155.14 | 252,621 |
| 2025-01-08 | $157.26 | $157.90 | $156.26 | $157.26 | $157.26 | 209,210 |
| 2025-01-07 | $160.51 | $160.97 | $157.53 | $158.10 | $158.10 | 144,733 |
| 2025-01-06 | $158.68 | $160.35 | $158.58 | $160.23 | $160.23 | 144,047 |
| 2025-01-03 | $157.16 | $157.98 | $156.35 | $157.51 | $157.51 | 123,077 |
| 2025-01-02 | $155.90 | $157.36 | $154.81 | $156.04 | $156.04 | 185,713 |
| 2024-12-31 | $155.93 | $156.34 | $154.68 | $154.96 | $154.96 | 155,531 |
| 2024-12-30 | $155.51 | $156.65 | $154.50 | $155.87 | $155.87 | 115,017 |
| 2024-12-27 | $158.14 | $158.35 | $155.82 | $157.29 | $157.29 | 92,388 |
| 2024-12-26 | $158.46 | $159.28 | $158.12 | $159.08 | $159.08 | 73,900 |
| 2024-12-24 | $157.92 | $159.28 | $157.43 | $159.28 | $159.28 | 73,928 |
| 2024-12-23 | $156.96 | $157.77 | $155.60 | $157.75 | $157.75 | 111,927 |
| 2024-12-20 | $154.50 | $158.26 | $154.29 | $156.30 | $156.30 | 197,611 |
| 2024-12-19 | $158.14 | $158.45 | $155.72 | $155.72 | $155.72 | 164,311 |
| 2024-12-18 | $161.00 | $161.74 | $155.98 | $156.17 | $156.17 | 178,924 |
| 2024-12-17 | $162.19 | $163.07 | $161.24 | $161.25 | $160.78 | 111,062 |
| 2024-12-16 | $162.58 | $163.29 | $162.10 | $162.33 | $161.85 | 119,577 |
| 2024-12-13 | $162.40 | $162.79 | $161.09 | $161.34 | $160.87 | 99,343 |
| 2024-12-12 | $163.55 | $163.98 | $162.92 | $163.12 | $162.64 | 89,856 |
| 2024-12-11 | $160.98 | $163.87 | $160.98 | $163.57 | $163.57 | 251,026 |
| 2024-12-10 | $160.10 | $161.00 | $159.80 | $160.57 | $160.57 | 109,539 |
| 2024-12-09 | $161.00 | $161.21 | $158.11 | $158.48 | $158.48 | 125,596 |
| 2024-12-06 | $159.11 | $161.18 | $159.11 | $161.16 | $161.16 | 96,286 |
| 2024-12-05 | $160.07 | $160.35 | $159.00 | $159.12 | $159.12 | 56,850 |
| 2024-12-04 | $159.03 | $159.83 | $159.00 | $159.54 | $159.54 | 91,556 |
| 2024-12-03 | $157.66 | $159.10 | $157.40 | $159.10 | $159.10 | 135,758 |
| 2024-12-02 | $155.53 | $157.56 | $155.53 | $157.32 | $157.32 | 139,169 |
| 2024-11-29 | $154.64 | $155.76 | $154.64 | $155.53 | $155.53 | 56,984 |
| 2024-11-27 | $154.85 | $155.05 | $154.16 | $154.94 | $154.94 | 103,771 |
| 2024-11-26 | $153.92 | $155.08 | $153.92 | $154.58 | $154.58 | 76,487 |
| 2024-11-25 | $153.77 | $155.04 | $153.17 | $153.98 | $153.98 | 87,331 |
| 2024-11-22 | $152.45 | $153.40 | $152.39 | $153.03 | $153.03 | 78,215 |
| 2024-11-21 | $153.84 | $153.84 | $150.81 | $153.12 | $153.12 | 72,303 |
| 2024-11-20 | $153.33 | $153.92 | $151.98 | $153.92 | $153.92 | 70,196 |
| 2024-11-19 | $150.99 | $153.30 | $150.93 | $152.97 | $152.97 | 62,001 |
| 2024-11-18 | $151.14 | $152.35 | $151.00 | $152.01 | $152.01 | 73,126 |
| 2024-11-15 | $153.13 | $153.33 | $150.44 | $150.84 | $150.84 | 75,319 |
| 2024-11-14 | $154.86 | $155.01 | $153.50 | $153.92 | $153.92 | 61,648 |
| 2024-11-13 | $155.27 | $155.47 | $154.33 | $154.69 | $154.69 | 86,451 |
| 2024-11-12 | $155.32 | $156.18 | $154.44 | $155.47 | $155.47 | 105,879 |
| 2024-11-11 | $154.39 | $155.46 | $154.32 | $155.19 | $155.19 | 86,298 |
| 2024-11-08 | $154.58 | $154.58 | $153.69 | $154.15 | $154.15 | 81,360 |
| 2024-11-07 | $153.85 | $155.64 | $153.72 | $155.29 | $155.29 | 84,588 |
| 2024-11-06 | $151.36 | $153.37 | $151.22 | $153.17 | $153.17 | 185,312 |
| 2024-11-05 | $148.28 | $149.62 | $148.28 | $149.40 | $149.40 | 61,749 |
| 2024-11-04 | $148.54 | $148.76 | $147.29 | $147.70 | $147.70 | 74,856 |
| 2024-11-01 | $148.80 | $149.69 | $148.57 | $148.63 | $148.63 | 121,078 |
| 2024-10-31 | $149.97 | $150.70 | $148.25 | $148.32 | $148.32 | 112,028 |
| 2024-10-30 | $151.37 | $151.96 | $149.95 | $150.05 | $150.05 | 270,969 |
| 2024-10-29 | $147.54 | $149.12 | $146.97 | $148.87 | $148.87 | 94,729 |
| 2024-10-28 | $147.78 | $147.78 | $146.81 | $147.35 | $147.35 | 97,236 |
| 2024-10-25 | $146.37 | $147.53 | $146.00 | $146.29 | $146.29 | 132,402 |
| 2024-10-24 | $145.40 | $145.59 | $144.62 | $145.48 | $145.48 | 49,647 |
| 2024-10-23 | $146.23 | $146.86 | $144.63 | $145.24 | $145.24 | 59,377 |
| 2024-10-22 | $145.30 | $146.74 | $145.30 | $146.43 | $146.43 | 47,678 |
| 2024-10-21 | $147.07 | $147.08 | $145.62 | $146.49 | $146.49 | 43,207 |
| 2024-10-18 | $146.96 | $147.59 | $146.96 | $147.19 | $147.19 | 41,606 |
| 2024-10-17 | $147.27 | $147.27 | $145.91 | $146.13 | $146.13 | 63,697 |
| 2024-10-16 | $146.39 | $146.89 | $146.16 | $146.58 | $146.58 | 50,779 |
| 2024-10-15 | $146.89 | $147.40 | $146.40 | $146.89 | $146.89 | 149,981 |
| 2024-10-14 | $146.45 | $147.12 | $146.32 | $146.64 | $146.64 | 41,559 |
| 2024-10-11 | $144.86 | $146.28 | $144.86 | $145.87 | $145.87 | 44,408 |
| 2024-10-10 | $145.03 | $145.62 | $144.76 | $144.77 | $144.77 | 60,940 |
| 2024-10-09 | $145.57 | $145.73 | $144.48 | $145.70 | $145.70 | 72,759 |
| 2024-10-08 | $144.59 | $145.75 | $144.38 | $145.60 | $145.60 | 88,541 |
| 2024-10-07 | $146.57 | $146.57 | $144.09 | $144.31 | $144.31 | 95,881 |
| 2024-10-04 | $145.93 | $146.70 | $145.03 | $146.55 | $146.55 | 74,841 |
| 2024-10-03 | $144.38 | $145.25 | $144.29 | $145.19 | $145.19 | 100,661 |
| 2024-10-02 | $145.10 | $145.48 | $144.71 | $145.19 | $145.19 | 110,742 |
| 2024-10-01 | $146.17 | $146.38 | $144.12 | $145.48 | $145.48 | 107,665 |
| 2024-09-30 | $144.78 | $145.59 | $144.34 | $145.39 | $145.39 | 150,344 |
| 2024-09-27 | $144.54 | $145.44 | $144.54 | $144.91 | $144.91 | 108,256 |
| 2024-09-26 | $145.20 | $145.41 | $143.87 | $144.47 | $143.95 | 68,292 |
| 2024-09-25 | $144.22 | $144.94 | $143.94 | $143.97 | $143.45 | 99,990 |
| 2024-09-24 | $143.82 | $144.36 | $142.79 | $144.30 | $143.78 | 60,276 |
| 2024-09-23 | $143.99 | $144.06 | $143.00 | $143.14 | $143.14 | 165,598 |
| 2024-09-20 | $143.30 | $143.50 | $142.43 | $143.06 | $143.06 | 59,818 |
| 2024-09-19 | $143.32 | $143.86 | $142.47 | $143.02 | $143.02 | 247,742 |
| 2024-09-18 | $141.02 | $141.99 | $140.52 | $140.75 | $140.75 | 106,935 |
| 2024-09-17 | $141.03 | $141.74 | $140.01 | $140.81 | $140.81 | 46,949 |
| 2024-09-16 | $139.14 | $140.38 | $138.77 | $140.28 | $140.28 | 56,225 |
| 2024-09-13 | $137.58 | $139.29 | $137.58 | $139.00 | $139.00 | 79,804 |
| 2024-09-12 | $136.13 | $137.60 | $136.12 | $137.52 | $137.52 | 116,597 |
| 2024-09-11 | $134.60 | $135.37 | $132.39 | $135.09 | $135.09 | 130,261 |
| 2024-09-10 | $134.78 | $134.78 | $133.28 | $134.29 | $134.29 | 63,194 |
| 2024-09-09 | $134.73 | $135.41 | $133.73 | $134.15 | $134.15 | 64,814 |
| 2024-09-06 | $137.29 | $137.66 | $133.77 | $133.77 | $133.77 | 102,085 |
| 2024-09-05 | $136.29 | $137.69 | $136.29 | $137.05 | $137.05 | 77,999 |
| 2024-09-04 | $135.95 | $137.71 | $135.95 | $136.25 | $136.25 | 175,765 |
| 2024-09-03 | $138.53 | $138.98 | $136.01 | $136.47 | $136.47 | 89,489 |
| 2024-08-30 | $138.91 | $139.31 | $137.83 | $139.16 | $139.16 | 58,493 |
| 2024-08-29 | $139.07 | $139.98 | $137.97 | $138.14 | $138.14 | 98,609 |
| 2024-08-28 | $139.42 | $139.42 | $137.80 | $138.53 | $138.53 | 79,176 |
| 2024-08-27 | $139.38 | $140.20 | $139.10 | $139.36 | $139.36 | 49,069 |
| 2024-08-26 | $140.16 | $140.50 | $139.32 | $139.78 | $139.78 | 110,174 |
| 2024-08-23 | $139.74 | $140.50 | $139.10 | $139.88 | $139.88 | 54,920 |
| 2024-08-22 | $140.46 | $140.54 | $138.51 | $138.67 | $138.67 | 76,566 |
| 2024-08-21 | $139.04 | $140.00 | $138.97 | $139.82 | $139.82 | 47,494 |
| 2024-08-20 | $139.15 | $139.66 | $138.99 | $139.20 | $139.20 | 142,934 |
| 2024-08-19 | $137.96 | $139.30 | $137.96 | $139.26 | $139.26 | 58,972 |
| 2024-08-16 | $136.98 | $137.84 | $136.98 | $137.52 | $137.52 | 51,179 |
| 2024-08-15 | $136.62 | $137.41 | $136.48 | $137.23 | $137.23 | 68,027 |
| 2024-08-14 | $136.05 | $136.56 | $135.06 | $135.64 | $135.64 | 129,606 |
| 2024-08-13 | $135.16 | $136.55 | $135.16 | $136.35 | $136.35 | 61,457 |
| 2024-08-12 | $135.50 | $135.50 | $133.90 | $134.36 | $134.36 | 72,903 |
| 2024-08-09 | $133.73 | $135.45 | $133.62 | $135.27 | $135.27 | 257,446 |
| 2024-08-08 | $132.52 | $134.31 | $132.07 | $134.22 | $134.22 | 82,232 |
| 2024-08-07 | $133.80 | $134.83 | $131.49 | $131.70 | $131.70 | 125,687 |
| 2024-08-06 | $130.35 | $133.49 | $130.32 | $132.00 | $132.00 | 153,934 |
| 2024-08-05 | $127.45 | $131.70 | $127.35 | $129.82 | $129.82 | 192,242 |
| 2024-08-02 | $134.65 | $135.73 | $133.16 | $133.86 | $133.86 | 147,216 |
| 2024-08-01 | $139.48 | $140.42 | $136.00 | $136.76 | $136.76 | 220,988 |
| 2024-07-31 | $136.50 | $137.26 | $135.91 | $136.38 | $136.38 | 75,547 |
| 2024-07-30 | $135.17 | $135.85 | $134.23 | $135.24 | $135.24 | 58,311 |
| 2024-07-29 | $134.83 | $135.49 | $134.34 | $134.90 | $134.90 | 56,074 |
| 2024-07-26 | $133.48 | $134.49 | $132.94 | $133.78 | $133.78 | 130,389 |
| 2024-07-25 | $133.52 | $134.62 | $131.86 | $131.86 | $131.86 | 225,906 |
| 2024-07-24 | $135.12 | $135.15 | $133.20 | $133.20 | $133.20 | 96,940 |
| 2024-07-23 | $137.76 | $138.37 | $137.23 | $137.57 | $137.57 | 99,104 |
| 2024-07-22 | $137.61 | $138.08 | $136.92 | $137.68 | $137.68 | 97,579 |
| 2024-07-19 | $137.47 | $138.09 | $136.57 | $136.63 | $136.63 | 52,879 |
| 2024-07-18 | $138.55 | $138.55 | $136.81 | $137.29 | $137.29 | 263,855 |
| 2024-07-17 | $138.52 | $138.80 | $136.97 | $137.17 | $137.17 | 147,600 |
| 2024-07-16 | $140.41 | $141.07 | $139.32 | $140.11 | $140.11 | 61,324 |
| 2024-07-15 | $139.10 | $140.93 | $139.10 | $139.58 | $139.58 | 434,810 |
| 2024-07-12 | $138.85 | $140.20 | $138.85 | $139.08 | $139.08 | 119,017 |
| 2024-07-11 | $141.61 | $141.99 | $139.26 | $139.57 | $139.57 | 232,973 |
| 2024-07-10 | $141.33 | $142.03 | $140.87 | $141.66 | $141.66 | 260,465 |
| 2024-07-09 | $141.52 | $141.69 | $141.02 | $141.18 | $141.18 | 73,162 |
| 2024-07-08 | $142.20 | $142.20 | $140.63 | $140.78 | $140.78 | 141,481 |
| 2024-07-05 | $139.16 | $142.10 | $139.08 | $142.06 | $142.06 | 111,297 |
| 2024-07-03 | $138.69 | $139.27 | $138.66 | $139.17 | $139.17 | 77,938 |
| 2024-07-02 | $137.45 | $138.94 | $137.30 | $138.94 | $138.94 | 145,728 |
| 2024-07-01 | $138.34 | $138.53 | $136.92 | $137.71 | $137.71 | 270,784 |
| 2024-06-28 | $139.16 | $140.16 | $138.11 | $138.20 | $138.20 | 105,950 |
| 2024-06-27 | $139.04 | $139.84 | $139.02 | $139.68 | $139.35 | 118,854 |
| 2024-06-26 | $137.67 | $138.88 | $137.67 | $138.66 | $138.33 | 302,401 |
| 2024-06-25 | $136.78 | $138.60 | $136.78 | $138.52 | $138.20 | 114,690 |
| 2024-06-24 | $136.92 | $137.63 | $136.29 | $136.69 | $136.37 | 589,201 |
| 2024-06-21 | $136.26 | $136.61 | $135.90 | $136.29 | $135.97 | 68,724 |
| 2024-06-20 | $135.28 | $135.89 | $135.14 | $135.89 | $135.57 | 97,750 |
| 2024-06-18 | $135.98 | $136.15 | $134.98 | $135.19 | $134.87 | 56,339 |
| 2024-06-17 | $135.12 | $136.56 | $134.29 | $135.95 | $135.63 | 116,162 |
| 2024-06-14 | $134.68 | $135.51 | $134.62 | $135.41 | $135.09 | 106,353 |
| 2024-06-13 | $136.03 | $136.10 | $135.00 | $135.03 | $134.71 | 96,348 |
| 2024-06-12 | $137.75 | $138.00 | $135.90 | $136.47 | $136.15 | 78,839 |
| 2024-06-11 | $135.94 | $136.53 | $135.58 | $136.31 | $136.31 | 45,012 |
| 2024-06-10 | $135.75 | $136.22 | $135.05 | $136.21 | $136.21 | 186,356 |
| 2024-06-07 | $136.53 | $137.10 | $135.66 | $135.74 | $135.74 | 65,505 |
| 2024-06-06 | $136.42 | $137.46 | $136.42 | $136.65 | $136.65 | 322,995 |
| 2024-06-05 | $135.81 | $136.69 | $135.55 | $136.69 | $136.69 | 113,226 |
| 2024-06-04 | $134.39 | $135.00 | $134.04 | $134.86 | $134.86 | 134,299 |
| 2024-06-03 | $134.54 | $135.07 | $133.62 | $134.69 | $134.69 | 143,834 |
| 2024-05-31 | $132.80 | $134.07 | $131.96 | $134.07 | $134.07 | 254,720 |
| 2024-05-30 | $133.10 | $133.20 | $132.49 | $132.80 | $132.80 | 359,529 |
| 2024-05-29 | $132.98 | $133.91 | $132.98 | $133.33 | $133.33 | 115,640 |
| 2024-05-28 | $133.49 | $134.19 | $133.38 | $134.04 | $134.04 | 77,423 |
| 2024-05-24 | $132.67 | $133.95 | $132.58 | $133.77 | $133.77 | 77,396 |
| 2024-05-23 | $134.18 | $134.35 | $131.51 | $132.09 | $132.09 | 116,624 |
| 2024-05-22 | $133.75 | $134.17 | $133.37 | $133.94 | $133.94 | 116,954 |
| 2024-05-21 | $134.18 | $134.41 | $133.60 | $133.94 | $133.94 | 105,107 |
| 2024-05-20 | $134.10 | $134.68 | $134.10 | $134.63 | $134.63 | 94,055 |
| 2024-05-17 | $133.92 | $134.21 | $133.57 | $134.14 | $134.14 | 90,277 |
| 2024-05-16 | $133.51 | $134.14 | $133.51 | $133.70 | $133.70 | 166,403 |
| 2024-05-15 | $133.52 | $133.95 | $132.78 | $133.94 | $133.94 | 88,045 |
| 2024-05-14 | $132.45 | $133.13 | $132.40 | $132.84 | $132.84 | 73,141 |
| 2024-05-13 | $131.51 | $132.29 | $131.20 | $132.29 | $132.29 | 54,960 |
| 2024-05-10 | $132.25 | $132.35 | $131.61 | $132.17 | $132.17 | 89,159 |
| 2024-05-09 | $131.75 | $132.45 | $131.34 | $132.45 | $132.45 | 98,329 |
| 2024-05-08 | $131.16 | $132.68 | $130.89 | $132.15 | $132.15 | 44,162 |
| 2024-05-07 | $132.15 | $132.94 | $132.03 | $132.59 | $132.59 | 75,735 |
| 2024-05-06 | $130.97 | $132.39 | $130.89 | $132.29 | $132.29 | 125,347 |
| 2024-05-03 | $130.01 | $130.65 | $129.52 | $130.29 | $130.29 | 125,742 |
| 2024-05-02 | $128.45 | $129.32 | $127.51 | $129.28 | $129.28 | 193,179 |
| 2024-05-01 | $126.41 | $129.63 | $126.36 | $127.68 | $127.68 | 195,835 |
| 2024-04-30 | $127.55 | $127.92 | $126.00 | $126.00 | $126.00 | 250,565 |
| 2024-04-29 | $128.86 | $129.03 | $127.46 | $127.93 | $127.93 | 140,016 |
| 2024-04-26 | $129.10 | $129.56 | $128.24 | $129.24 | $129.24 | 205,911 |
| 2024-04-25 | $122.99 | $125.84 | $122.73 | $125.50 | $125.50 | 928,840 |
| 2024-04-24 | $130.50 | $130.67 | $128.72 | $129.93 | $129.93 | 493,404 |
| 2024-04-23 | $128.52 | $130.40 | $128.45 | $129.89 | $129.89 | 103,770 |
| 2024-04-22 | $128.36 | $128.70 | $126.64 | $127.67 | $127.67 | 196,726 |
| 2024-04-19 | $128.63 | $128.63 | $126.58 | $127.30 | $127.30 | 192,468 |
| 2024-04-18 | $128.58 | $130.18 | $128.58 | $129.07 | $129.07 | 132,120 |
| 2024-04-17 | $129.27 | $129.42 | $127.60 | $128.10 | $128.10 | 118,716 |
| 2024-04-16 | $128.57 | $129.28 | $128.09 | $128.39 | $128.39 | 355,708 |
| 2024-04-15 | $131.74 | $131.86 | $128.56 | $128.84 | $128.84 | 313,618 |
| 2024-04-12 | $132.25 | $132.42 | $130.61 | $130.77 | $130.77 | 107,467 |
| 2024-04-11 | $132.48 | $133.40 | $131.69 | $133.03 | $133.03 | 114,953 |
| 2024-04-10 | $131.45 | $132.14 | $131.17 | $131.76 | $131.76 | 196,943 |
| 2024-04-09 | $133.17 | $133.58 | $131.98 | $132.98 | $132.98 | 87,531 |
| 2024-04-08 | $132.83 | $133.33 | $132.45 | $132.45 | $132.45 | 58,833 |
| 2024-04-05 | $131.44 | $133.11 | $131.25 | $132.67 | $132.67 | 155,755 |
| 2024-04-04 | $133.47 | $134.34 | $131.13 | $131.26 | $131.26 | 134,168 |
| 2024-04-03 | $131.60 | $132.90 | $131.60 | $132.76 | $132.76 | 117,711 |
| 2024-04-02 | $130.84 | $131.92 | $130.55 | $131.92 | $131.92 | 105,146 |
| 2024-04-01 | $131.00 | $132.34 | $130.71 | $131.85 | $131.85 | 109,859 |
| 2024-03-28 | $131.40 | $131.53 | $131.10 | $131.22 | $131.22 | 49,241 |
| 2024-03-27 | $131.50 | $131.62 | $130.39 | $131.42 | $131.42 | 69,977 |
| 2024-03-26 | $131.49 | $131.90 | $130.68 | $130.78 | $130.78 | 73,453 |
| 2024-03-25 | $131.00 | $131.26 | $130.45 | $131.04 | $131.04 | 245,149 |
| 2024-03-22 | $131.30 | $131.67 | $130.98 | $131.26 | $131.26 | 88,715 |
| 2024-03-21 | $132.47 | $132.47 | $131.24 | $131.27 | $130.95 | 96,136 |
| 2024-03-20 | $129.99 | $131.65 | $129.62 | $131.37 | $131.05 | 146,672 |
| 2024-03-19 | $129.21 | $129.76 | $128.57 | $129.68 | $129.36 | 152,349 |
| 2024-03-18 | $129.57 | $130.30 | $129.40 | $129.70 | $129.38 | 160,651 |
| 2024-03-15 | $128.03 | $128.44 | $127.10 | $127.41 | $127.10 | 129,342 |
| 2024-03-14 | $129.42 | $129.43 | $127.91 | $128.61 | $128.30 | 151,764 |
| 2024-03-13 | $128.69 | $129.59 | $128.69 | $128.90 | $128.58 | 91,252 |
| 2024-03-12 | $128.33 | $129.17 | $127.72 | $128.80 | $128.49 | 221,120 |
| 2024-03-11 | $127.44 | $128.49 | $127.15 | $127.84 | $127.53 | 192,088 |
| 2024-03-08 | $127.99 | $129.64 | $127.37 | $127.78 | $127.78 | 269,087 |
| 2024-03-07 | $126.94 | $128.13 | $126.77 | $127.73 | $127.73 | 263,775 |
| 2024-03-06 | $126.94 | $127.15 | $125.60 | $126.03 | $126.03 | 99,314 |
| 2024-03-05 | $126.17 | $126.64 | $125.68 | $126.01 | $126.01 | 163,219 |
| 2024-03-04 | $128.32 | $128.32 | $126.82 | $126.82 | $126.82 | 226,482 |
| 2024-03-01 | $128.09 | $129.13 | $127.97 | $128.64 | $128.64 | 131,242 |
| 2024-02-29 | $127.54 | $128.38 | $126.95 | $127.91 | $127.91 | 140,771 |
| 2024-02-28 | $127.15 | $127.38 | $126.52 | $126.73 | $126.73 | 75,054 |
| 2024-02-27 | $126.62 | $127.81 | $126.55 | $127.78 | $127.78 | 171,832 |
| 2024-02-26 | $127.66 | $127.81 | $126.50 | $126.50 | $126.50 | 109,012 |
| 2024-02-23 | $128.41 | $128.85 | $127.97 | $128.16 | $128.16 | 109,886 |
| 2024-02-22 | $128.20 | $128.79 | $127.35 | $128.48 | $128.48 | 216,541 |
| 2024-02-21 | $126.46 | $126.66 | $125.79 | $126.56 | $126.56 | 82,563 |
| 2024-02-20 | $126.61 | $127.36 | $126.39 | $126.88 | $126.88 | 145,314 |
| 2024-02-16 | $129.00 | $129.00 | $127.21 | $127.48 | $127.48 | 96,644 |
| 2024-02-15 | $128.12 | $129.68 | $128.00 | $129.49 | $129.49 | 143,088 |
| 2024-02-14 | $127.81 | $128.49 | $126.95 | $128.28 | $128.28 | 157,594 |
| 2024-02-13 | $126.33 | $127.23 | $125.78 | $126.40 | $126.40 | 133,547 |
| 2024-02-12 | $127.75 | $129.71 | $127.75 | $128.43 | $128.43 | 226,313 |
| 2024-02-09 | $127.79 | $128.28 | $127.42 | $127.91 | $127.91 | 315,902 |
| 2024-02-08 | $127.71 | $127.82 | $127.13 | $127.70 | $127.70 | 149,802 |
| 2024-02-07 | $127.08 | $127.52 | $126.93 | $127.21 | $127.21 | 189,221 |
| 2024-02-06 | $127.59 | $128.01 | $126.72 | $126.99 | $126.99 | 105,694 |
| 2024-02-05 | $128.21 | $128.23 | $126.86 | $126.96 | $126.96 | 357,037 |
| 2024-02-02 | $127.21 | $129.36 | $126.10 | $128.68 | $128.68 | 381,682 |
| 2024-02-01 | $123.49 | $124.11 | $123.06 | $123.52 | $123.52 | 172,264 |
| 2024-01-31 | $123.25 | $124.37 | $122.30 | $122.31 | $122.31 | 1,390,979 |
| 2024-01-30 | $126.33 | $126.70 | $125.65 | $125.65 | $125.65 | 795,750 |
| 2024-01-29 | $125.42 | $126.75 | $125.13 | $126.72 | $126.72 | 291,429 |
| 2024-01-26 | $124.84 | $125.87 | $124.84 | $125.37 | $125.37 | 135,676 |
| 2024-01-25 | $123.73 | $124.97 | $123.40 | $124.97 | $124.97 | 125,680 |
| 2024-01-24 | $123.75 | $124.29 | $122.99 | $122.99 | $122.99 | 141,991 |
| 2024-01-23 | $122.07 | $122.60 | $121.81 | $122.35 | $122.35 | 87,190 |
| 2024-01-22 | $121.34 | $122.11 | $121.07 | $121.07 | $121.07 | 133,198 |
| 2024-01-19 | $119.69 | $120.66 | $119.24 | $120.66 | $120.66 | 122,300 |
| 2024-01-18 | $117.94 | $119.03 | $117.88 | $118.90 | $118.90 | 307,627 |
| 2024-01-17 | $117.34 | $117.55 | $116.45 | $117.36 | $117.36 | 129,616 |
| 2024-01-16 | $118.43 | $118.75 | $117.78 | $118.25 | $118.25 | 111,398 |
| 2024-01-12 | $118.93 | $119.66 | $118.83 | $118.89 | $118.89 | 207,308 |
| 2024-01-11 | $119.49 | $119.61 | $117.58 | $118.52 | $118.52 | 155,511 |
| 2024-01-10 | $118.01 | $119.48 | $118.01 | $118.99 | $118.99 | 89,825 |
| 2024-01-09 | $117.71 | $118.40 | $117.37 | $117.85 | $117.85 | 58,348 |
| 2024-01-08 | $116.67 | $118.25 | $116.47 | $118.17 | $118.17 | 157,708 |
| 2024-01-05 | $115.74 | $116.88 | $115.74 | $116.29 | $116.29 | 145,580 |
| 2024-01-04 | $116.20 | $116.38 | $115.75 | $115.84 | $115.84 | 80,538 |
| 2024-01-03 | $116.18 | $117.00 | $115.93 | $116.09 | $116.09 | 230,396 |
| 2024-01-02 | $116.94 | $117.15 | $115.99 | $116.69 | $116.69 | 165,349 |
| 2023-12-29 | $118.21 | $118.37 | $117.28 | $117.72 | $117.72 | 143,873 |
| 2023-12-28 | $118.14 | $118.86 | $118.14 | $118.41 | $118.41 | 84,277 |
| 2023-12-27 | $118.02 | $118.34 | $117.76 | $118.09 | $118.09 | 110,273 |
| 2023-12-26 | $117.73 | $118.25 | $117.64 | $118.02 | $118.02 | 109,220 |
| 2023-12-22 | $117.91 | $118.48 | $117.10 | $117.62 | $117.62 | 123,270 |
| 2023-12-21 | $117.18 | $117.69 | $116.68 | $117.62 | $117.62 | 81,093 |
| 2023-12-20 | $117.27 | $118.44 | $116.16 | $116.16 | $116.16 | 113,766 |
| 2023-12-19 | $116.25 | $117.37 | $116.25 | $117.16 | $117.16 | 120,745 |
| 2023-12-18 | $115.00 | $116.62 | $114.99 | $116.10 | $115.81 | 151,632 |
| 2023-12-15 | $114.71 | $115.09 | $114.09 | $114.51 | $114.23 | 149,505 |
| 2023-12-14 | $114.95 | $115.79 | $114.00 | $115.14 | $114.86 | 132,752 |
| 2023-12-13 | $113.17 | $114.50 | $112.55 | $114.28 | $114.00 | 147,653 |
| 2023-12-12 | $112.47 | $112.95 | $111.86 | $112.86 | $112.86 | 157,286 |
| 2023-12-11 | $112.94 | $112.94 | $112.12 | $112.62 | $112.62 | 81,218 |
| 2023-12-08 | $112.01 | $113.67 | $112.01 | $113.42 | $113.42 | 223,915 |
| 2023-12-07 | $111.60 | $113.33 | $111.60 | $112.69 | $112.69 | 144,361 |
| 2023-12-06 | $111.51 | $111.56 | $110.41 | $110.45 | $110.45 | 97,039 |
| 2023-12-05 | $111.10 | $111.72 | $110.27 | $110.84 | $110.84 | 169,928 |
| 2023-12-04 | $111.19 | $111.61 | $110.77 | $111.49 | $111.49 | 247,128 |
| 2023-12-01 | $111.62 | $112.57 | $111.28 | $112.50 | $112.50 | 182,971 |
| 2023-11-30 | $112.77 | $113.00 | $111.13 | $111.89 | $111.89 | 214,099 |
| 2023-11-29 | $113.76 | $113.87 | $112.32 | $112.56 | $112.56 | 427,926 |
| 2023-11-28 | $112.85 | $113.34 | $112.44 | $113.33 | $113.33 | 95,367 |
| 2023-11-27 | $113.15 | $113.68 | $113.02 | $113.06 | $113.06 | 243,462 |
| 2023-11-24 | $113.71 | $113.96 | $113.25 | $113.55 | $113.55 | 36,799 |
| 2023-11-22 | $113.42 | $114.25 | $113.42 | $113.85 | $113.85 | 118,343 |
| 2023-11-21 | $113.19 | $113.19 | $112.53 | $112.90 | $112.90 | 100,426 |
| 2023-11-20 | $111.88 | $113.56 | $111.69 | $113.34 | $113.34 | 257,604 |
| 2023-11-17 | $112.04 | $112.23 | $111.48 | $112.23 | $112.23 | 179,445 |
| 2023-11-16 | $111.85 | $112.18 | $111.24 | $112.11 | $112.11 | 115,477 |
| 2023-11-15 | $111.87 | $112.23 | $111.39 | $111.90 | $111.90 | 172,291 |
| 2023-11-14 | $110.86 | $111.97 | $110.86 | $111.27 | $111.27 | 131,158 |
| 2023-11-13 | $108.80 | $109.48 | $108.51 | $109.01 | $109.01 | 217,880 |
| 2023-11-10 | $107.83 | $109.39 | $107.46 | $109.39 | $109.39 | 69,758 |
| 2023-11-09 | $108.94 | $109.42 | $108.00 | $108.21 | $108.21 | 84,204 |
| 2023-11-08 | $108.61 | $108.76 | $108.11 | $108.63 | $108.63 | 241,074 |
| 2023-11-07 | $108.25 | $109.07 | $107.85 | $108.61 | $108.61 | 123,162 |
| 2023-11-06 | $108.66 | $108.66 | $107.63 | $108.17 | $108.17 | 607,568 |
| 2023-11-03 | $107.44 | $108.92 | $107.44 | $108.59 | $108.59 | 143,617 |
| 2023-11-02 | $106.06 | $106.64 | $105.85 | $106.57 | $106.57 | 135,304 |
| 2023-11-01 | $103.58 | $104.78 | $103.42 | $104.69 | $104.69 | 154,236 |
| 2023-10-31 | $103.27 | $103.54 | $102.58 | $103.52 | $103.52 | 116,609 |
| 2023-10-30 | $101.52 | $103.22 | $101.52 | $102.74 | $102.74 | 355,651 |
| 2023-10-27 | $101.39 | $101.64 | $100.32 | $100.71 | $100.71 | 2,522,474 |
| 2023-10-26 | $101.84 | $102.01 | $100.32 | $100.92 | $100.92 | 458,046 |
| 2023-10-25 | $105.57 | $105.57 | $103.08 | $103.17 | $103.17 | 210,867 |
| 2023-10-24 | $107.69 | $108.55 | $107.26 | $107.94 | $107.94 | 327,729 |
| 2023-10-23 | $105.95 | $107.38 | $105.41 | $106.43 | $106.43 | 127,910 |
| 2023-10-20 | $107.24 | $107.64 | $106.07 | $106.07 | $106.07 | 425,612 |
| 2023-10-19 | $108.77 | $109.05 | $107.21 | $107.27 | $107.27 | 112,517 |
| 2023-10-18 | $108.73 | $109.22 | $107.09 | $107.29 | $107.29 | 92,671 |
| 2023-10-17 | $108.15 | $109.50 | $108.15 | $109.30 | $109.30 | 107,606 |
| 2023-10-16 | $107.53 | $108.93 | $107.53 | $108.66 | $108.66 | 99,993 |
| 2023-10-13 | $108.43 | $108.78 | $106.46 | $106.97 | $106.97 | 218,265 |
| 2023-10-12 | $109.75 | $109.75 | $107.87 | $108.38 | $108.38 | 146,063 |
| 2023-10-11 | $109.21 | $110.16 | $109.09 | $109.66 | $109.66 | 101,611 |
| 2023-10-10 | $108.65 | $109.68 | $108.41 | $108.85 | $108.85 | 151,083 |
| 2023-10-09 | $106.73 | $108.65 | $106.46 | $108.38 | $108.38 | 151,438 |
| 2023-10-06 | $104.46 | $107.44 | $104.46 | $107.16 | $107.16 | 100,504 |
| 2023-10-05 | $105.33 | $105.55 | $104.30 | $105.28 | $105.28 | 96,635 |
| 2023-10-04 | $104.25 | $105.63 | $104.11 | $105.36 | $105.36 | 85,841 |
| 2023-10-03 | $105.34 | $105.87 | $104.05 | $104.43 | $104.43 | 147,800 |
| 2023-10-02 | $105.35 | $106.20 | $105.14 | $105.81 | $105.81 | 182,877 |
| 2023-09-29 | $106.25 | $106.66 | $104.87 | $105.19 | $105.19 | 201,952 |
| 2023-09-28 | $104.28 | $106.07 | $104.25 | $105.46 | $105.46 | 106,878 |
| 2023-09-27 | $104.49 | $105.20 | $103.32 | $104.64 | $104.30 | 183,209 |
| 2023-09-26 | $104.53 | $104.70 | $104.05 | $104.27 | $103.93 | 130,292 |
| 2023-09-25 | $104.88 | $105.47 | $104.54 | $105.40 | $105.05 | 259,563 |
| 2023-09-22 | $106.09 | $106.71 | $105.33 | $105.33 | $105.33 | 119,114 |
| 2023-09-21 | $106.29 | $106.63 | $105.58 | $105.58 | $105.58 | 182,496 |
| 2023-09-20 | $108.88 | $109.11 | $107.03 | $107.12 | $107.12 | 63,645 |
| 2023-09-19 | $108.18 | $108.88 | $107.66 | $108.58 | $108.58 | 69,864 |
| 2023-09-18 | $108.22 | $108.91 | $108.22 | $108.49 | $108.49 | 75,202 |
| 2023-09-15 | $109.77 | $109.77 | $108.19 | $108.37 | $108.37 | 148,522 |
| 2023-09-14 | $109.09 | $110.07 | $108.95 | $109.79 | $109.79 | 166,987 |
| 2023-09-13 | $108.54 | $108.77 | $107.76 | $108.45 | $108.45 | 68,024 |
| 2023-09-12 | $108.86 | $109.20 | $108.39 | $108.45 | $108.45 | 100,153 |
| 2023-09-11 | $108.39 | $109.45 | $108.39 | $109.22 | $109.22 | 104,464 |
| 2023-09-08 | $107.80 | $108.39 | $107.70 | $107.88 | $107.88 | 71,459 |
| 2023-09-07 | $107.55 | $108.48 | $107.20 | $107.73 | $107.73 | 68,246 |
| 2023-09-06 | $108.73 | $108.84 | $107.59 | $108.20 | $108.20 | 703,206 |
| 2023-09-05 | $108.50 | $109.15 | $108.50 | $108.58 | $108.58 | 144,028 |
| 2023-09-01 | $109.92 | $109.92 | $108.49 | $108.83 | $108.83 | 80,678 |
| 2023-08-31 | $109.63 | $110.28 | $109.40 | $109.41 | $109.41 | 99,863 |
| 2023-08-30 | $109.21 | $109.64 | $108.72 | $109.49 | $109.49 | 246,604 |
| 2023-08-29 | $106.95 | $109.29 | $106.95 | $109.03 | $109.03 | 105,497 |
| 2023-08-28 | $106.28 | $106.91 | $106.03 | $106.80 | $106.80 | 361,776 |
| 2023-08-25 | $105.61 | $106.13 | $104.06 | $105.51 | $105.51 | 193,821 |
| 2023-08-24 | $108.04 | $108.13 | $105.43 | $105.43 | $105.43 | 187,524 |
| 2023-08-23 | $106.33 | $108.09 | $106.33 | $107.54 | $107.54 | 211,094 |
| 2023-08-22 | $106.47 | $106.67 | $105.89 | $105.95 | $105.95 | 156,886 |
| 2023-08-21 | $105.47 | $106.35 | $105.11 | $106.09 | $106.09 | 210,747 |
| 2023-08-18 | $105.15 | $105.92 | $104.70 | $105.56 | $105.56 | 189,761 |
| 2023-08-17 | $107.62 | $107.75 | $106.15 | $106.15 | $106.15 | 137,872 |
| 2023-08-16 | $108.34 | $108.70 | $107.35 | $107.40 | $107.40 | 109,753 |
| 2023-08-15 | $109.21 | $109.32 | $108.43 | $108.63 | $108.63 | 50,390 |
| 2023-08-14 | $108.69 | $109.69 | $108.51 | $109.69 | $109.69 | 65,060 |
| 2023-08-11 | $108.77 | $109.53 | $108.62 | $109.04 | $109.04 | 97,491 |
| 2023-08-10 | $110.08 | $110.77 | $109.21 | $109.54 | $109.54 | 457,730 |
| 2023-08-09 | $110.84 | $110.84 | $108.92 | $109.13 | $109.13 | 191,947 |
| 2023-08-08 | $110.42 | $110.86 | $109.96 | $110.77 | $110.77 | 70,839 |
| 2023-08-07 | $110.00 | $111.02 | $109.74 | $111.01 | $111.01 | 77,584 |
| 2023-08-04 | $110.10 | $111.05 | $109.33 | $109.46 | $109.46 | 145,357 |
| 2023-08-03 | $109.28 | $110.45 | $109.27 | $109.66 | $109.66 | 153,528 |
| 2023-08-02 | $110.94 | $111.03 | $109.69 | $110.03 | $110.03 | 502,730 |
| 2023-08-01 | $111.94 | $112.52 | $111.46 | $112.17 | $112.17 | 209,888 |
| 2023-07-31 | $112.35 | $113.18 | $112.20 | $112.62 | $112.62 | 415,931 |
| 2023-07-28 | $110.88 | $112.65 | $110.81 | $112.30 | $112.30 | 201,800 |
| 2023-07-27 | $112.12 | $112.36 | $109.36 | $109.58 | $109.58 | 281,583 |
| 2023-07-26 | $109.16 | $109.38 | $108.20 | $109.12 | $109.12 | 88,933 |
| 2023-07-25 | $107.77 | $108.11 | $107.30 | $107.44 | $107.44 | 118,328 |
| 2023-07-24 | $108.09 | $108.55 | $107.40 | $107.60 | $107.60 | 233,991 |
| 2023-07-21 | $108.99 | $108.99 | $107.31 | $107.63 | $107.63 | 203,131 |
| 2023-07-20 | $109.94 | $110.44 | $108.35 | $108.65 | $108.65 | 200,774 |
| 2023-07-19 | $110.88 | $111.58 | $110.42 | $110.72 | $110.72 | 475,041 |
| 2023-07-18 | $109.54 | $110.40 | $109.47 | $110.29 | $110.29 | 112,618 |
| 2023-07-17 | $109.80 | $109.88 | $109.07 | $109.35 | $109.35 | 1,664,343 |
| 2023-07-14 | $110.75 | $111.14 | $109.65 | $109.81 | $109.81 | 1,125,394 |
| 2023-07-13 | $110.37 | $111.20 | $110.15 | $110.89 | $110.89 | 266,828 |
| 2023-07-12 | $108.83 | $109.64 | $108.61 | $109.39 | $109.39 | 246,001 |
| 2023-07-11 | $106.24 | $108.03 | $106.14 | $107.95 | $107.95 | 109,987 |
| 2023-07-10 | $106.35 | $106.82 | $105.57 | $106.16 | $106.16 | 73,467 |
| 2023-07-07 | $106.22 | $107.40 | $106.18 | $106.33 | $106.33 | 127,285 |
| 2023-07-06 | $106.55 | $106.65 | $105.67 | $106.33 | $106.33 | 187,106 |
| 2023-07-05 | $106.60 | $107.75 | $106.32 | $107.36 | $107.36 | 352,735 |
| 2023-07-03 | $106.13 | $106.77 | $105.95 | $106.77 | $106.77 | 67,270 |
| 2023-06-30 | $105.97 | $106.73 | $105.97 | $106.31 | $106.31 | 262,934 |
| 2023-06-29 | $105.60 | $105.84 | $105.17 | $105.39 | $105.39 | 93,197 |
| 2023-06-28 | $105.14 | $106.28 | $105.14 | $106.16 | $105.88 | 100,868 |
| 2023-06-27 | $103.72 | $105.80 | $103.67 | $105.28 | $105.00 | 235,958 |
| 2023-06-26 | $104.23 | $105.06 | $103.58 | $103.63 | $103.36 | 86,266 |
| 2023-06-23 | $103.85 | $104.86 | $103.75 | $104.50 | $104.50 | 67,397 |
| 2023-06-22 | $103.76 | $104.81 | $103.48 | $104.80 | $104.80 | 123,373 |
| 2023-06-21 | $105.08 | $105.08 | $103.94 | $104.10 | $104.10 | 116,406 |
| 2023-06-20 | $105.55 | $105.78 | $104.61 | $105.40 | $105.40 | 60,371 |
| 2023-06-16 | $107.33 | $107.33 | $106.02 | $106.20 | $106.20 | 174,165 |
| 2023-06-15 | $105.14 | $107.19 | $104.74 | $106.94 | $106.94 | 170,358 |
| 2023-06-14 | $105.29 | $106.11 | $104.35 | $105.35 | $105.35 | 151,628 |
| 2023-06-13 | $105.44 | $105.70 | $104.96 | $105.32 | $105.32 | 151,490 |
| 2023-06-12 | $103.97 | $104.83 | $103.81 | $104.74 | $104.74 | 143,123 |
| 2023-06-09 | $103.64 | $104.39 | $103.36 | $103.60 | $103.60 | 189,574 |
| 2023-06-08 | $102.98 | $103.80 | $102.69 | $103.52 | $103.52 | 248,438 |
| 2023-06-07 | $104.43 | $105.31 | $103.21 | $103.29 | $103.29 | 206,556 |
| 2023-06-06 | $103.38 | $104.58 | $103.06 | $104.02 | $104.02 | 139,599 |
| 2023-06-05 | $102.84 | $104.09 | $102.84 | $103.39 | $103.39 | 135,000 |
| 2023-06-02 | $102.49 | $103.39 | $102.25 | $103.16 | $103.16 | 177,820 |
| 2023-06-01 | $101.80 | $102.92 | $101.41 | $102.69 | $102.69 | 163,231 |
| 2023-05-31 | $101.09 | $101.72 | $100.85 | $101.49 | $101.49 | 96,983 |
| 2023-05-30 | $102.34 | $102.38 | $101.02 | $101.59 | $101.59 | 118,080 |
| 2023-05-26 | $99.88 | $101.61 | $99.55 | $101.45 | $101.45 | 168,253 |
| 2023-05-25 | $100.86 | $100.86 | $99.59 | $99.74 | $99.74 | 141,367 |
| 2023-05-24 | $99.87 | $100.50 | $99.50 | $99.91 | $99.91 | 127,186 |
| 2023-05-23 | $101.30 | $102.04 | $100.53 | $100.53 | $100.53 | 79,301 |
| 2023-05-22 | $100.86 | $102.34 | $100.86 | $101.77 | $101.77 | 111,810 |
| 2023-05-19 | $101.60 | $102.05 | $100.46 | $100.74 | $100.74 | 144,792 |
| 2023-05-18 | $99.97 | $101.56 | $99.97 | $101.54 | $101.54 | 135,433 |
| 2023-05-17 | $98.82 | $100.28 | $98.56 | $99.94 | $99.94 | 105,675 |
| 2023-05-16 | $98.14 | $98.95 | $98.13 | $98.60 | $98.60 | 88,999 |
| 2023-05-15 | $98.08 | $98.91 | $98.03 | $98.64 | $98.64 | 130,475 |
| 2023-05-12 | $98.37 | $98.58 | $97.58 | $98.21 | $98.21 | 226,110 |
| 2023-05-11 | $97.75 | $98.66 | $97.49 | $98.17 | $98.17 | 119,608 |
| 2023-05-10 | $97.34 | $97.69 | $96.06 | $97.33 | $97.33 | 74,568 |
| 2023-05-09 | $96.95 | $97.18 | $96.34 | $96.42 | $96.42 | 631,462 |
| 2023-05-08 | $96.07 | $97.31 | $96.07 | $97.21 | $97.21 | 79,635 |
| 2023-05-05 | $95.48 | $96.41 | $94.96 | $96.24 | $96.24 | 110,928 |
| 2023-05-04 | $96.10 | $96.10 | $94.99 | $94.99 | $94.99 | 70,697 |
| 2023-05-03 | $97.14 | $97.94 | $96.51 | $96.56 | $96.56 | 95,318 |
| 2023-05-02 | $98.61 | $98.61 | $96.38 | $96.94 | $96.94 | 109,494 |
| 2023-05-01 | $98.76 | $99.22 | $98.34 | $98.84 | $98.84 | 103,525 |
| 2023-04-28 | $97.77 | $98.91 | $97.63 | $98.91 | $98.91 | 70,720 |
| 2023-04-27 | $96.41 | $98.54 | $96.15 | $98.26 | $98.26 | 106,096 |
| 2023-04-26 | $94.66 | $95.15 | $93.48 | $93.55 | $93.55 | 82,235 |
| 2023-04-25 | $95.52 | $95.70 | $94.44 | $94.44 | $94.44 | 200,002 |
| 2023-04-24 | $96.12 | $96.58 | $95.38 | $95.93 | $95.93 | 111,884 |
| 2023-04-21 | $95.71 | $96.21 | $95.45 | $96.07 | $96.07 | 110,344 |
| 2023-04-20 | $95.88 | $96.69 | $95.59 | $95.83 | $95.83 | 143,306 |
| 2023-04-19 | $96.43 | $97.19 | $96.23 | $96.78 | $96.78 | 98,727 |
| 2023-04-18 | $98.40 | $98.50 | $97.29 | $97.40 | $97.40 | 96,294 |
| 2023-04-17 | $97.44 | $98.03 | $97.25 | $97.94 | $97.94 | 123,341 |
| 2023-04-14 | $98.29 | $98.98 | $97.72 | $98.56 | $98.56 | 92,237 |
| 2023-04-13 | $97.55 | $98.79 | $97.55 | $98.79 | $98.79 | 82,429 |
| 2023-04-12 | $98.55 | $98.77 | $96.70 | $96.76 | $96.76 | 128,887 |
| 2023-04-11 | $98.20 | $98.39 | $97.74 | $97.88 | $97.88 | 193,824 |
| 2023-04-10 | $97.33 | $98.00 | $96.96 | $98.00 | $98.00 | 257,789 |
| 2023-04-06 | $96.58 | $98.30 | $96.08 | $98.06 | $98.06 | 73,281 |
| 2023-04-05 | $97.14 | $97.14 | $96.04 | $96.65 | $96.65 | 256,267 |
| 2023-04-04 | $97.14 | $97.37 | $96.31 | $96.99 | $96.99 | 178,760 |
| 2023-04-03 | $96.09 | $97.03 | $95.93 | $96.93 | $96.93 | 218,585 |
| 2023-03-31 | $95.00 | $96.70 | $95.00 | $96.67 | $96.67 | 441,943 |
| 2023-03-30 | $94.67 | $94.90 | $94.33 | $94.71 | $94.71 | 242,178 |
| 2023-03-29 | $94.19 | $94.40 | $93.52 | $94.34 | $94.34 | 250,834 |
| 2023-03-28 | $93.67 | $93.67 | $92.64 | $93.08 | $93.08 | 135,960 |
| 2023-03-27 | $94.40 | $94.73 | $93.51 | $93.92 | $93.92 | 148,249 |
| 2023-03-24 | $93.81 | $94.34 | $93.20 | $94.32 | $94.32 | 171,632 |
| 2023-03-23 | $93.95 | $95.35 | $93.50 | $94.33 | $94.03 | 205,929 |
| 2023-03-22 | $94.60 | $95.58 | $92.85 | $92.85 | $92.55 | 109,527 |
| 2023-03-21 | $93.44 | $94.81 | $93.35 | $94.60 | $94.30 | 222,309 |
| 2023-03-20 | $91.84 | $92.93 | $91.73 | $92.65 | $92.35 | 172,295 |
| 2023-03-17 | $92.58 | $92.99 | $91.62 | $92.02 | $91.73 | 91,823 |
| 2023-03-16 | $90.44 | $92.89 | $90.22 | $92.83 | $92.53 | 151,467 |
| 2023-03-15 | $88.87 | $90.82 | $88.46 | $90.64 | $90.35 | 198,945 |
| 2023-03-14 | $89.31 | $90.23 | $88.82 | $89.84 | $89.55 | 96,370 |
| 2023-03-13 | $86.99 | $88.96 | $86.41 | $87.76 | $87.48 | 290,266 |
| 2023-03-10 | $89.10 | $89.41 | $87.40 | $87.90 | $87.90 | 164,775 |
| 2023-03-09 | $91.54 | $92.18 | $89.07 | $89.28 | $89.28 | 152,276 |
| 2023-03-08 | $91.61 | $92.04 | $91.05 | $91.50 | $91.50 | 67,829 |
| 2023-03-07 | $93.01 | $93.29 | $91.45 | $91.61 | $91.61 | 119,869 |
| 2023-03-06 | $93.29 | $94.00 | $92.71 | $92.77 | $92.77 | 110,730 |
| 2023-03-03 | $91.76 | $92.90 | $91.50 | $92.77 | $92.77 | 204,288 |
| 2023-03-02 | $89.62 | $91.14 | $89.48 | $91.05 | $91.05 | 93,488 |
| 2023-03-01 | $90.54 | $91.08 | $90.01 | $90.13 | $90.13 | 574,496 |
| 2023-02-28 | $90.87 | $91.70 | $90.75 | $90.75 | $90.75 | 293,028 |
| 2023-02-27 | $91.18 | $91.53 | $90.61 | $90.79 | $90.79 | 227,107 |
| 2023-02-24 | $90.53 | $90.82 | $90.00 | $90.61 | $90.61 | 142,700 |
| 2023-02-23 | $92.43 | $92.53 | $90.97 | $91.97 | $91.97 | 617,291 |
| 2023-02-22 | $92.14 | $92.84 | $91.95 | $92.46 | $92.46 | 187,079 |
| 2023-02-21 | $93.37 | $93.71 | $92.18 | $92.22 | $92.22 | 130,827 |
| 2023-02-17 | $94.19 | $94.50 | $93.47 | $94.36 | $94.36 | 71,632 |
| 2023-02-16 | $94.63 | $95.91 | $94.42 | $94.65 | $94.65 | 106,281 |
| 2023-02-15 | $94.17 | $96.14 | $94.17 | $96.10 | $96.10 | 134,180 |
| 2023-02-14 | $94.10 | $94.89 | $93.19 | $94.49 | $94.49 | 203,796 |
| 2023-02-13 | $93.88 | $94.78 | $93.47 | $94.44 | $94.44 | 157,397 |
| 2023-02-10 | $94.04 | $94.47 | $93.19 | $93.43 | $93.43 | 207,694 |
| 2023-02-09 | $97.84 | $97.84 | $94.12 | $94.46 | $94.46 | 220,649 |
| 2023-02-08 | $97.95 | $98.13 | $96.18 | $96.63 | $96.63 | 312,803 |
| 2023-02-07 | $97.73 | $99.82 | $97.37 | $99.53 | $99.53 | 535,288 |
| 2023-02-06 | $98.16 | $98.68 | $97.35 | $98.04 | $98.04 | 221,197 |
| 2023-02-03 | $98.96 | $101.26 | $98.85 | $99.16 | $99.16 | 805,065 |
| 2023-02-02 | $99.75 | $101.84 | $99.50 | $101.21 | $101.21 | 611,206 |
| 2023-02-01 | $94.26 | $96.42 | $93.63 | $95.98 | $95.98 | 462,422 |
| 2023-01-31 | $93.40 | $94.68 | $93.40 | $94.60 | $94.60 | 429,286 |
| 2023-01-30 | $93.86 | $94.44 | $93.26 | $93.33 | $93.33 | 229,549 |
| 2023-01-27 | $93.87 | $95.29 | $93.67 | $94.73 | $94.73 | 307,499 |
| 2023-01-26 | $93.40 | $94.06 | $92.71 | $94.06 | $94.06 | 138,140 |
| 2023-01-25 | $91.67 | $92.87 | $91.37 | $92.76 | $92.76 | 297,370 |
| 2023-01-24 | $92.15 | $94.31 | $92.15 | $92.42 | $92.42 | 774,465 |
| 2023-01-23 | $91.25 | $93.05 | $91.09 | $92.82 | $92.82 | 383,184 |
| 2023-01-20 | $89.39 | $91.34 | $88.96 | $91.26 | $91.26 | 236,102 |
| 2023-01-19 | $87.56 | $88.91 | $87.37 | $88.35 | $88.35 | 289,669 |
| 2023-01-18 | $89.52 | $89.84 | $87.90 | $88.13 | $88.13 | 250,743 |
| 2023-01-17 | $89.74 | $89.82 | $88.55 | $89.14 | $89.14 | 309,296 |
| 2023-01-13 | $88.96 | $89.91 | $88.64 | $89.72 | $89.72 | 616,326 |
| 2023-01-12 | $89.00 | $89.69 | $87.88 | $89.37 | $89.37 | 154,575 |
| 2023-01-11 | $87.99 | $88.65 | $87.63 | $88.62 | $88.62 | 537,262 |
| 2023-01-10 | $85.81 | $87.63 | $85.81 | $87.63 | $87.63 | 119,198 |
| 2023-01-09 | $86.66 | $87.43 | $86.37 | $86.37 | $86.37 | 289,692 |
| 2023-01-06 | $85.43 | $86.42 | $84.42 | $86.17 | $86.17 | 131,779 |
| 2023-01-05 | $84.43 | $85.20 | $83.88 | $84.64 | $84.64 | 218,679 |
| 2023-01-04 | $84.15 | $85.15 | $83.52 | $84.72 | $84.72 | 365,190 |
| 2023-01-03 | $83.30 | $84.11 | $82.45 | $83.18 | $83.18 | 226,957 |
| 2022-12-30 | $81.20 | $82.31 | $81.05 | $82.25 | $82.25 | 298,223 |
| 2022-12-29 | $80.68 | $82.53 | $80.68 | $82.18 | $82.18 | 328,387 |
| 2022-12-28 | $81.09 | $81.74 | $80.04 | $80.04 | $80.04 | 951,867 |
| 2022-12-27 | $81.78 | $81.89 | $80.72 | $81.24 | $81.24 | 499,205 |
| 2022-12-23 | $81.06 | $82.08 | $80.85 | $82.00 | $82.00 | 262,547 |
| 2022-12-22 | $81.13 | $81.38 | $79.85 | $81.34 | $81.34 | 454,754 |
| 2022-12-21 | $81.22 | $82.40 | $81.00 | $82.02 | $82.02 | 463,311 |
| 2022-12-20 | $79.98 | $81.03 | $79.71 | $80.88 | $80.88 | 383,856 |
| 2022-12-19 | $81.90 | $81.90 | $80.09 | $80.35 | $80.35 | 431,446 |
| 2022-12-16 | $82.16 | $82.79 | $81.60 | $82.04 | $82.04 | 249,558 |
| 2022-12-15 | $83.99 | $84.09 | $82.07 | $82.33 | $82.33 | 416,008 |
| 2022-12-14 | $85.86 | $87.11 | $84.97 | $85.77 | $85.57 | 501,359 |
| 2022-12-13 | $88.32 | $89.17 | $86.17 | $86.67 | $86.46 | 428,644 |
| 2022-12-12 | $84.76 | $85.38 | $84.27 | $85.38 | $85.18 | 356,095 |
| 2022-12-09 | $84.49 | $85.64 | $84.40 | $84.68 | $84.68 | 218,201 |
| 2022-12-08 | $84.98 | $85.40 | $84.29 | $84.51 | $84.51 | 223,107 |
| 2022-12-07 | $84.95 | $85.45 | $84.37 | $84.61 | $84.61 | 219,944 |
| 2022-12-06 | $87.43 | $87.51 | $84.97 | $85.25 | $85.25 | 210,776 |
| 2022-12-05 | $88.59 | $89.32 | $87.45 | $87.71 | $87.71 | 327,700 |
| 2022-12-02 | $88.16 | $89.56 | $87.66 | $89.33 | $89.33 | 182,444 |
| 2022-12-01 | $88.95 | $89.86 | $88.54 | $89.23 | $89.23 | 229,518 |
| 2022-11-30 | $85.12 | $88.86 | $84.89 | $88.81 | $88.81 | 329,636 |
| 2022-11-29 | $85.22 | $85.56 | $84.67 | $85.23 | $85.23 | 132,898 |
| 2022-11-28 | $86.17 | $86.44 | $85.08 | $85.24 | $85.24 | 230,884 |
| 2022-11-25 | $86.70 | $87.05 | $86.59 | $86.66 | $86.66 | 115,816 |
| 2022-11-23 | $85.91 | $87.29 | $85.91 | $87.10 | $87.10 | 169,275 |
| 2022-11-22 | $84.93 | $86.01 | $84.31 | $85.93 | $85.93 | 261,793 |
| 2022-11-21 | $85.71 | $85.99 | $84.50 | $84.69 | $84.69 | 193,165 |
| 2022-11-18 | $86.58 | $86.58 | $85.00 | $85.43 | $85.43 | 176,855 |
| 2022-11-17 | $84.91 | $86.23 | $84.47 | $85.84 | $85.84 | 351,067 |
| 2022-11-16 | $86.96 | $87.00 | $86.13 | $86.43 | $86.43 | 354,401 |
| 2022-11-15 | $87.75 | $88.46 | $86.46 | $87.40 | $87.40 | 243,004 |
| 2022-11-14 | $85.98 | $87.28 | $85.72 | $85.97 | $85.97 | 418,297 |
| 2022-11-11 | $84.12 | $86.72 | $84.12 | $86.33 | $86.33 | 369,825 |
| 2022-11-10 | $82.57 | $84.16 | $81.88 | $83.95 | $83.95 | 398,618 |
| 2022-11-09 | $80.36 | $80.68 | $79.24 | $79.29 | $79.29 | 351,723 |
| 2022-11-08 | $80.82 | $82.10 | $80.01 | $81.04 | $81.04 | 401,279 |
| 2022-11-07 | $80.25 | $80.95 | $79.82 | $80.84 | $80.84 | 276,958 |
| 2022-11-04 | $80.42 | $80.57 | $78.25 | $79.66 | $79.66 | 428,354 |
| 2022-11-03 | $80.23 | $80.42 | $79.29 | $79.29 | $79.29 | 2,128,158 |
| 2022-11-02 | $83.57 | $84.33 | $81.21 | $81.25 | $81.25 | 324,708 |
| 2022-11-01 | $85.51 | $86.00 | $83.76 | $83.76 | $83.76 | 165,798 |
| 2022-10-31 | $85.03 | $85.39 | $83.94 | $84.47 | $84.47 | 740,683 |
| 2022-10-28 | $83.80 | $85.65 | $83.78 | $85.60 | $85.60 | 161,243 |
| 2022-10-27 | $84.41 | $85.32 | $83.34 | $83.41 | $83.41 | 201,191 |
| 2022-10-26 | $86.80 | $88.30 | $86.23 | $86.25 | $86.25 | 158,833 |
| 2022-10-25 | $86.79 | $89.08 | $86.79 | $88.82 | $88.82 | 148,508 |
| 2022-10-24 | $86.22 | $86.85 | $85.23 | $86.54 | $86.54 | 143,626 |
| 2022-10-21 | $84.26 | $86.06 | $84.02 | $86.02 | $86.02 | 155,685 |
| 2022-10-20 | $85.39 | $87.15 | $85.21 | $85.53 | $85.53 | 124,955 |
| 2022-10-19 | $85.52 | $86.51 | $84.85 | $85.21 | $85.21 | 105,355 |
| 2022-10-18 | $86.70 | $87.00 | $84.77 | $85.48 | $85.48 | 134,654 |
| 2022-10-17 | $83.66 | $85.32 | $83.66 | $84.83 | $84.83 | 185,775 |
| 2022-10-14 | $84.46 | $84.78 | $82.02 | $82.14 | $82.14 | 229,071 |
| 2022-10-13 | $80.00 | $84.03 | $79.69 | $83.62 | $83.62 | 748,314 |
| 2022-10-12 | $81.89 | $82.40 | $81.45 | $81.79 | $81.79 | 242,037 |
| 2022-10-11 | $82.89 | $83.39 | $81.45 | $81.99 | $81.99 | 211,273 |
| 2022-10-10 | $83.96 | $84.20 | $82.74 | $83.40 | $83.40 | 171,265 |
| 2022-10-07 | $85.06 | $85.26 | $83.41 | $83.80 | $83.80 | 270,158 |
| 2022-10-06 | $86.39 | $87.51 | $85.99 | $86.18 | $86.18 | 134,115 |
| 2022-10-05 | $86.12 | $87.04 | $84.88 | $86.64 | $86.64 | 169,977 |
| 2022-10-04 | $86.03 | $87.46 | $86.03 | $87.38 | $87.38 | 321,500 |
| 2022-10-03 | $83.37 | $85.19 | $82.92 | $84.75 | $84.75 | 343,883 |
| 2022-09-30 | $83.29 | $84.66 | $82.33 | $82.37 | $82.37 | 177,116 |
| 2022-09-29 | $84.52 | $84.52 | $82.66 | $83.43 | $83.43 | 210,576 |
| 2022-09-28 | $83.30 | $85.96 | $83.30 | $85.54 | $85.54 | 288,264 |
| 2022-09-27 | $84.39 | $85.05 | $82.71 | $83.14 | $82.96 | 625,857 |
| 2022-09-26 | $84.43 | $85.35 | $83.37 | $83.43 | $83.43 | 331,345 |
| 2022-09-23 | $85.75 | $85.79 | $83.90 | $84.89 | $84.89 | 1,362,369 |
| 2022-09-22 | $86.92 | $87.38 | $86.40 | $86.59 | $86.59 | 575,370 |
| 2022-09-21 | $89.66 | $90.13 | $87.24 | $87.29 | $87.29 | 344,203 |
| 2022-09-20 | $89.99 | $90.31 | $89.10 | $89.33 | $89.33 | 198,398 |
| 2022-09-19 | $89.80 | $90.85 | $89.50 | $90.84 | $90.84 | 1,263,539 |
| 2022-09-16 | $90.61 | $90.80 | $89.72 | $90.49 | $90.49 | 283,692 |
| 2022-09-15 | $91.59 | $93.11 | $91.21 | $91.52 | $91.52 | 190,272 |
| 2022-09-14 | $92.17 | $92.27 | $90.83 | $92.06 | $92.06 | 288,877 |
| 2022-09-13 | $94.23 | $94.23 | $91.71 | $91.90 | $91.90 | 250,802 |
| 2022-09-12 | $96.43 | $97.42 | $96.19 | $96.91 | $96.91 | 81,834 |
| 2022-09-09 | $94.25 | $96.30 | $94.25 | $96.18 | $96.18 | 82,876 |
| 2022-09-08 | $92.75 | $94.02 | $92.31 | $93.52 | $93.52 | 108,101 |
| 2022-09-07 | $91.88 | $93.74 | $91.88 | $93.55 | $93.55 | 124,040 |
| 2022-09-06 | $93.09 | $93.09 | $91.49 | $91.92 | $91.92 | 629,470 |
| 2022-09-02 | $95.37 | $95.46 | $92.77 | $93.11 | $93.11 | 113,798 |
| 2022-09-01 | $93.96 | $94.81 | $93.15 | $94.74 | $94.74 | 113,323 |
| 2022-08-31 | $95.49 | $95.97 | $94.11 | $94.14 | $94.14 | 274,348 |
| 2022-08-30 | $95.36 | $95.65 | $93.56 | $94.05 | $94.05 | 267,517 |
| 2022-08-29 | $95.09 | $95.98 | $94.90 | $95.00 | $95.00 | 133,844 |
| 2022-08-26 | $98.60 | $99.12 | $95.69 | $95.69 | $95.69 | 166,432 |
| 2022-08-25 | $97.50 | $98.97 | $97.50 | $98.94 | $98.94 | 83,982 |
| 2022-08-24 | $96.38 | $97.75 | $96.22 | $97.08 | $97.08 | 115,320 |
| 2022-08-23 | $97.16 | $97.84 | $96.47 | $96.61 | $96.61 | 204,493 |
| 2022-08-22 | $98.70 | $98.83 | $97.15 | $97.33 | $97.33 | 107,734 |
| 2022-08-19 | $100.90 | $100.93 | $99.67 | $100.11 | $100.11 | 179,169 |
| 2022-08-18 | $101.87 | $102.19 | $101.11 | $101.86 | $101.86 | 82,470 |
| 2022-08-17 | $103.10 | $103.35 | $102.00 | $102.13 | $102.13 | 311,940 |
| 2022-08-16 | $103.61 | $105.04 | $103.19 | $104.38 | $104.38 | 235,725 |
| 2022-08-15 | $103.09 | $104.26 | $103.09 | $104.13 | $104.13 | 72,603 |
| 2022-08-12 | $102.84 | $103.68 | $102.45 | $103.68 | $103.68 | 109,633 |
| 2022-08-11 | $102.81 | $104.03 | $101.76 | $101.91 | $101.91 | 950,744 |
| 2022-08-10 | $100.98 | $101.89 | $100.64 | $101.58 | $101.58 | 213,414 |
| 2022-08-09 | $99.67 | $99.67 | $98.53 | $99.04 | $99.04 | 319,176 |
| 2022-08-08 | $99.92 | $101.83 | $99.91 | $100.02 | $100.02 | 139,405 |
| 2022-08-05 | $98.39 | $99.65 | $98.39 | $99.39 | $99.39 | 89,911 |
| 2022-08-04 | $99.64 | $100.52 | $99.34 | $100.07 | $100.07 | 583,393 |
| 2022-08-03 | $98.03 | $100.09 | $97.80 | $99.83 | $99.83 | 124,022 |
| 2022-08-02 | $97.02 | $98.47 | $96.96 | $97.51 | $97.51 | 234,379 |
| 2022-08-01 | $96.79 | $98.30 | $96.29 | $97.42 | $97.42 | 207,737 |
| 2022-07-29 | $96.64 | $97.65 | $95.99 | $97.52 | $97.52 | 230,773 |
| 2022-07-28 | $96.65 | $97.37 | $95.57 | $97.31 | $97.31 | 171,352 |
| 2022-07-27 | $95.81 | $98.58 | $95.75 | $98.11 | $98.11 | 144,037 |
| 2022-07-26 | $95.47 | $95.51 | $94.14 | $94.30 | $94.30 | 155,116 |
| 2022-07-25 | $96.50 | $97.00 | $95.53 | $96.11 | $96.11 | 129,327 |
| 2022-07-22 | $98.00 | $98.75 | $95.71 | $96.36 | $96.36 | 116,887 |
| 2022-07-21 | $99.40 | $100.06 | $98.07 | $100.06 | $100.06 | 262,393 |
| 2022-07-20 | $98.96 | $100.65 | $98.64 | $100.15 | $100.15 | 326,439 |
| 2022-07-19 | $96.71 | $98.79 | $96.68 | $98.65 | $98.65 | 371,133 |
| 2022-07-18 | $96.63 | $97.48 | $95.24 | $95.55 | $95.55 | 179,411 |
| 2022-07-15 | $94.81 | $95.98 | $94.48 | $95.91 | $95.91 | 151,597 |
| 2022-07-14 | $93.71 | $94.08 | $92.71 | $93.65 | $93.65 | 153,054 |
| 2022-07-13 | $93.87 | $95.50 | $93.87 | $94.81 | $94.81 | 644,072 |
| 2022-07-12 | $95.64 | $96.60 | $95.13 | $95.45 | $95.45 | 168,751 |
| 2022-07-11 | $97.17 | $97.23 | $95.24 | $95.44 | $95.44 | 203,315 |
| 2022-07-08 | $97.62 | $98.90 | $97.29 | $98.15 | $98.15 | 169,510 |
| 2022-07-07 | $97.09 | $98.82 | $97.09 | $98.52 | $98.52 | 422,851 |
| 2022-07-06 | $97.05 | $97.64 | $95.93 | $96.91 | $96.91 | 325,351 |
| 2022-07-05 | $93.83 | $97.07 | $92.91 | $97.07 | $97.07 | 318,184 |
| 2022-07-01 | $93.75 | $95.18 | $93.21 | $95.02 | $95.02 | 336,427 |
| 2022-06-30 | $94.05 | $95.35 | $92.78 | $94.03 | $94.03 | 436,461 |
| 2022-06-29 | $95.19 | $95.51 | $94.17 | $95.25 | $95.25 | 156,414 |
| 2022-06-28 | $98.02 | $98.72 | $94.97 | $95.09 | $95.09 | 334,343 |
| 2022-06-27 | $98.82 | $98.82 | $97.30 | $97.70 | $97.70 | 137,721 |
| 2022-06-24 | $95.80 | $98.47 | $95.80 | $98.43 | $98.43 | 172,081 |
| 2022-06-23 | $94.35 | $95.40 | $93.65 | $95.16 | $95.16 | 158,065 |
| 2022-06-22 | $93.18 | $95.33 | $93.09 | $94.08 | $93.90 | 192,153 |
| 2022-06-21 | $94.11 | $95.08 | $93.81 | $93.86 | $93.68 | 157,914 |
| 2022-06-17 | $91.60 | $93.56 | $91.32 | $92.86 | $92.68 | 296,040 |
| 2022-06-16 | $92.97 | $93.30 | $90.83 | $91.39 | $91.21 | 1,452,098 |
| 2022-06-15 | $93.84 | $96.29 | $93.44 | $95.09 | $94.91 | 304,209 |
| 2022-06-14 | $93.50 | $93.82 | $92.02 | $92.73 | $92.55 | 328,041 |
| 2022-06-13 | $95.25 | $95.74 | $92.85 | $93.05 | $92.87 | 496,022 |
| 2022-06-10 | $98.99 | $99.15 | $97.54 | $97.70 | $97.51 | 924,939 |
| 2022-06-09 | $102.95 | $103.29 | $100.54 | $100.58 | $100.39 | 99,081 |
| 2022-06-08 | $103.37 | $104.85 | $103.35 | $103.50 | $103.30 | 231,299 |
| 2022-06-07 | $102.23 | $103.81 | $102.01 | $103.68 | $103.48 | 153,128 |
| 2022-06-06 | $103.62 | $104.08 | $102.46 | $103.12 | $102.92 | 110,445 |
| 2022-06-03 | $103.53 | $103.73 | $102.15 | $102.42 | $102.22 | 167,221 |
| 2022-06-02 | $102.18 | $104.79 | $101.92 | $104.70 | $104.50 | 427,984 |
| 2022-06-01 | $103.98 | $104.56 | $101.78 | $102.24 | $102.04 | 165,751 |
| 2022-05-31 | $103.32 | $104.32 | $102.27 | $103.33 | $103.13 | 184,636 |
| 2022-05-27 | $101.64 | $103.47 | $101.41 | $103.41 | $103.21 | 138,478 |
| 2022-05-26 | $98.99 | $101.34 | $98.99 | $100.99 | $100.80 | 215,777 |
| 2022-05-25 | $97.00 | $99.26 | $97.00 | $98.88 | $98.69 | 204,589 |
| 2022-05-24 | $97.91 | $97.93 | $95.35 | $97.33 | $97.14 | 1,429,673 |
| 2022-05-23 | $100.70 | $101.43 | $99.30 | $101.25 | $101.06 | 427,896 |
| 2022-05-20 | $101.05 | $101.42 | $97.76 | $99.96 | $99.77 | 192,881 |
| 2022-05-19 | $99.47 | $101.10 | $99.47 | $99.94 | $99.75 | 601,262 |
| 2022-05-18 | $102.17 | $102.47 | $99.75 | $100.02 | $99.83 | 152,022 |
| 2022-05-17 | $102.52 | $103.29 | $101.63 | $103.20 | $103.00 | 185,836 |
| 2022-05-16 | $101.06 | $102.05 | $100.70 | $100.89 | $100.70 | 275,051 |
| 2022-05-13 | $99.67 | $102.03 | $99.62 | $101.52 | $101.32 | 449,392 |
| 2022-05-12 | $96.76 | $99.85 | $96.35 | $98.84 | $98.65 | 1,616,240 |
| 2022-05-11 | $99.10 | $100.87 | $97.54 | $97.65 | $97.46 | 416,976 |
| 2022-05-10 | $100.80 | $101.38 | $98.41 | $99.44 | $99.25 | 2,783,217 |
| 2022-05-09 | $100.68 | $101.35 | $98.73 | $99.16 | $98.97 | 243,538 |
| 2022-05-06 | $103.58 | $103.71 | $101.33 | $102.16 | $101.96 | 215,801 |
| 2022-05-05 | $107.02 | $107.24 | $103.20 | $104.28 | $104.08 | 262,261 |
| 2022-05-04 | $104.51 | $108.58 | $103.44 | $108.42 | $108.21 | 451,293 |
| 2022-05-03 | $104.39 | $105.80 | $103.77 | $104.87 | $104.67 | 209,761 |
| 2022-05-02 | $102.27 | $104.61 | $102.04 | $104.49 | $104.29 | 323,369 |
| 2022-04-29 | $105.04 | $106.22 | $101.96 | $102.10 | $101.90 | 224,917 |
| 2022-04-28 | $105.13 | $106.40 | $102.77 | $105.71 | $105.51 | 205,601 |
| 2022-04-27 | $103.08 | $104.22 | $101.70 | $102.30 | $102.10 | 730,694 |
| 2022-04-26 | $107.28 | $107.28 | $104.48 | $104.51 | $104.31 | 333,248 |
| 2022-04-25 | $106.38 | $108.01 | $105.76 | $107.96 | $107.75 | 469,225 |
| 2022-04-22 | $109.61 | $109.73 | $106.57 | $106.80 | $106.59 | 1,988,104 |
| 2022-04-21 | $113.27 | $113.79 | $109.44 | $109.69 | $109.48 | 379,102 |
| 2022-04-20 | $115.45 | $115.45 | $112.18 | $112.57 | $112.35 | 1,670,191 |
| 2022-04-19 | $114.78 | $117.66 | $114.74 | $117.36 | $117.13 | 154,114 |
| 2022-04-18 | $115.45 | $115.77 | $114.03 | $114.88 | $114.66 | 230,143 |
| 2022-04-14 | $117.68 | $117.68 | $115.49 | $115.52 | $115.30 | 94,113 |
| 2022-04-13 | $115.76 | $117.83 | $115.70 | $117.50 | $117.27 | 270,732 |
| 2022-04-12 | $118.02 | $118.42 | $115.32 | $115.77 | $115.55 | 97,012 |
| 2022-04-11 | $117.19 | $118.23 | $116.45 | $116.63 | $116.41 | 154,879 |
| 2022-04-08 | $118.32 | $119.02 | $117.37 | $117.97 | $117.74 | 134,231 |
| 2022-04-07 | $119.34 | $119.43 | $116.82 | $118.42 | $118.19 | 117,761 |
| 2022-04-06 | $120.34 | $120.64 | $118.66 | $119.49 | $119.26 | 320,707 |
| 2022-04-05 | $123.35 | $124.00 | $121.49 | $121.73 | $121.50 | 139,616 |
| 2022-04-04 | $121.39 | $123.73 | $121.39 | $123.66 | $123.42 | 375,447 |
| 2022-04-01 | $120.56 | $120.99 | $119.93 | $120.94 | $120.71 | 109,516 |
| 2022-03-31 | $122.32 | $122.32 | $119.96 | $120.05 | $119.82 | 165,225 |
| 2022-03-30 | $122.95 | $123.20 | $121.81 | $122.20 | $121.97 | 419,493 |
| 2022-03-29 | $122.35 | $123.70 | $122.03 | $123.25 | $123.01 | 210,116 |
| 2022-03-28 | $120.63 | $121.23 | $119.32 | $121.19 | $120.96 | 87,905 |
| 2022-03-25 | $120.45 | $121.02 | $119.51 | $120.56 | $120.33 | 71,377 |
| 2022-03-24 | $119.22 | $120.32 | $118.55 | $120.26 | $120.03 | 88,401 |
| 2022-03-23 | $119.34 | $120.24 | $118.67 | $118.67 | $118.29 | 811,287 |
| 2022-03-22 | $118.06 | $120.69 | $118.06 | $120.07 | $119.68 | 88,928 |
| 2022-03-21 | $118.53 | $118.74 | $116.74 | $117.86 | $117.48 | 120,852 |
| 2022-03-18 | $116.85 | $119.02 | $116.50 | $118.97 | $118.59 | 98,854 |
| 2022-03-17 | $115.56 | $117.39 | $115.20 | $117.32 | $116.94 | 160,425 |
| 2022-03-16 | $113.81 | $116.09 | $112.90 | $116.04 | $115.67 | 151,535 |
| 2022-03-15 | $111.08 | $112.77 | $110.62 | $112.57 | $112.21 | 235,355 |
| 2022-03-14 | $111.83 | $112.76 | $109.94 | $110.23 | $109.87 | 302,890 |
| 2022-03-11 | $114.84 | $114.90 | $111.70 | $111.79 | $111.43 | 149,154 |
| 2022-03-10 | $113.49 | $114.34 | $112.80 | $114.12 | $113.75 | 197,405 |
| 2022-03-09 | $114.34 | $115.53 | $113.83 | $114.98 | $114.61 | 208,989 |
| 2022-03-08 | $111.52 | $114.46 | $110.65 | $111.45 | $111.09 | 265,144 |
| 2022-03-07 | $115.44 | $115.44 | $111.42 | $111.46 | $111.10 | 704,245 |
| 2022-03-04 | $116.90 | $117.23 | $115.05 | $115.65 | $115.28 | 181,640 |
| 2022-03-03 | $119.97 | $120.08 | $117.12 | $117.67 | $117.29 | 179,152 |
| 2022-03-02 | $118.36 | $119.59 | $117.72 | $119.06 | $118.68 | 165,869 |
| 2022-03-01 | $119.58 | $120.04 | $117.49 | $118.20 | $117.82 | 183,841 |
| 2022-02-28 | $118.70 | $120.71 | $118.50 | $119.86 | $119.47 | 226,284 |
| 2022-02-25 | $118.28 | $120.03 | $117.38 | $119.94 | $119.55 | 158,231 |
| 2022-02-24 | $111.58 | $118.03 | $111.50 | $117.78 | $117.40 | 279,632 |
| 2022-02-23 | $117.35 | $117.57 | $114.42 | $114.50 | $114.13 | 298,268 |
| 2022-02-22 | $117.17 | $118.57 | $115.78 | $116.54 | $116.16 | 1,371,436 |
| 2022-02-18 | $119.32 | $120.07 | $117.49 | $117.84 | $117.46 | 193,534 |
| 2022-02-17 | $121.58 | $121.69 | $119.14 | $119.19 | $118.80 | 1,347,295 |
| 2022-02-16 | $121.94 | $122.87 | $121.22 | $122.57 | $122.17 | 535,903 |
| 2022-02-15 | $122.65 | $123.40 | $122.26 | $123.30 | $122.90 | 165,219 |
| 2022-02-14 | $121.13 | $122.25 | $120.38 | $121.26 | $120.87 | 476,896 |
| 2022-02-11 | $123.83 | $124.51 | $120.83 | $121.35 | $120.96 | 144,744 |
| 2022-02-10 | $124.08 | $126.18 | $123.32 | $123.80 | $123.40 | 144,118 |
| 2022-02-09 | $123.44 | $125.43 | $123.31 | $125.41 | $125.00 | 319,967 |
| 2022-02-08 | $121.42 | $122.30 | $121.00 | $121.98 | $121.59 | 206,429 |
| 2022-02-07 | $124.05 | $124.21 | $121.56 | $121.83 | $121.44 | 141,334 |
| 2022-02-04 | $122.80 | $124.78 | $121.54 | $123.76 | $123.36 | 270,732 |
| 2022-02-03 | $123.95 | $125.36 | $122.39 | $122.61 | $122.21 | 457,501 |
| 2022-02-02 | $132.32 | $132.32 | $129.55 | $130.62 | $130.20 | 531,587 |
| 2022-02-01 | $127.59 | $128.90 | $126.48 | $128.75 | $128.33 | 257,928 |
| 2022-01-31 | $124.15 | $127.36 | $123.58 | $127.30 | $126.89 | 475,062 |
| 2022-01-28 | $120.78 | $123.98 | $120.19 | $123.97 | $123.57 | 177,225 |
| 2022-01-27 | $121.66 | $123.18 | $120.28 | $120.53 | $120.14 | 228,350 |
| 2022-01-26 | $124.44 | $124.50 | $119.37 | $120.55 | $120.16 | 302,026 |
| 2022-01-25 | $122.99 | $124.06 | $121.32 | $122.48 | $122.08 | 229,135 |
| 2022-01-24 | $121.97 | $125.14 | $119.00 | $124.96 | $124.56 | 673,613 |
| 2022-01-21 | $126.77 | $127.35 | $124.11 | $124.12 | $123.72 | 455,845 |
| 2022-01-20 | $130.91 | $132.41 | $128.49 | $128.64 | $128.22 | 152,646 |
| 2022-01-19 | $130.87 | $132.00 | $129.96 | $130.11 | $129.69 | 109,465 |
| 2022-01-18 | $131.75 | $131.93 | $130.25 | $130.53 | $130.11 | 150,596 |
| 2022-01-14 | $131.40 | $132.98 | $131.30 | $132.95 | $132.52 | 254,152 |
| 2022-01-13 | $134.56 | $134.79 | $132.32 | $132.54 | $132.11 | 121,337 |
| 2022-01-12 | $134.71 | $135.08 | $133.48 | $134.15 | $133.72 | 124,211 |
| 2022-01-11 | $132.31 | $134.04 | $131.73 | $133.99 | $133.56 | 111,776 |
| 2022-01-10 | $131.76 | $132.40 | $129.36 | $132.40 | $131.97 | 282,449 |
| 2022-01-07 | $132.70 | $133.66 | $132.09 | $132.60 | $132.17 | 126,854 |
| 2022-01-06 | $132.03 | $134.04 | $131.47 | $132.55 | $132.12 | 224,233 |
| 2022-01-05 | $135.84 | $136.42 | $131.99 | $132.12 | $131.69 | 199,310 |
| 2022-01-04 | $137.22 | $137.24 | $135.23 | $135.87 | $135.43 | 116,910 |
| 2022-01-03 | $135.81 | $136.95 | $135.75 | $136.51 | $136.07 | 148,903 |
| 2021-12-31 | $136.87 | $137.33 | $135.51 | $135.56 | $135.12 | 78,065 |
| 2021-12-30 | $136.78 | $137.99 | $136.78 | $137.19 | $136.75 | 114,214 |
| 2021-12-29 | $137.10 | $137.53 | $136.10 | $136.50 | $136.06 | 97,536 |
| 2021-12-28 | $137.48 | $138.47 | $137.04 | $137.23 | $136.79 | 119,793 |
| 2021-12-27 | $136.81 | $137.79 | $136.58 | $137.47 | $137.03 | 94,782 |
| 2021-12-23 | $135.65 | $136.88 | $135.20 | $136.48 | $136.04 | 160,921 |
| 2021-12-22 | $134.41 | $135.44 | $134.09 | $135.14 | $134.70 | 131,491 |
| 2021-12-21 | $132.74 | $134.82 | $132.47 | $134.61 | $134.18 | 212,694 |
| 2021-12-20 | $131.62 | $132.00 | $130.68 | $131.88 | $131.45 | 290,768 |
| 2021-12-17 | $132.09 | $133.89 | $131.35 | $133.08 | $132.65 | 442,752 |
| 2021-12-16 | $133.94 | $134.83 | $132.50 | $132.94 | $132.51 | 191,932 |
| 2021-12-15 | $132.45 | $134.01 | $130.49 | $133.95 | $133.05 | 140,669 |
| 2021-12-14 | $131.84 | $133.09 | $131.50 | $132.74 | $131.85 | 190,059 |
| 2021-12-13 | $134.29 | $134.64 | $132.82 | $133.30 | $132.41 | 121,615 |
| 2021-12-10 | $135.52 | $135.71 | $133.64 | $134.47 | $133.57 | 210,544 |
| 2021-12-09 | $135.78 | $136.48 | $134.33 | $134.65 | $133.75 | 387,909 |
| 2021-12-08 | $135.47 | $136.69 | $135.16 | $136.33 | $135.42 | 165,203 |
| 2021-12-07 | $135.10 | $135.68 | $134.55 | $134.90 | $134.00 | 170,980 |
| 2021-12-06 | $132.03 | $133.77 | $131.32 | $133.49 | $132.60 | 160,992 |
| 2021-12-03 | $132.62 | $132.70 | $129.69 | $131.32 | $130.44 | 609,582 |
| 2021-12-02 | $129.80 | $132.41 | $129.68 | $131.82 | $130.94 | 229,477 |
| 2021-12-01 | $134.54 | $135.00 | $129.20 | $129.36 | $128.49 | 708,716 |
| 2021-11-30 | $136.19 | $136.19 | $132.48 | $132.72 | $131.83 | 777,956 |
| 2021-11-29 | $137.29 | $137.34 | $135.77 | $136.69 | $135.77 | 168,970 |
| 2021-11-26 | $136.72 | $136.76 | $135.45 | $135.97 | $135.06 | 190,920 |
| 2021-11-24 | $137.75 | $138.48 | $137.11 | $138.31 | $137.38 | 107,635 |
| 2021-11-23 | $138.59 | $138.99 | $137.05 | $138.15 | $137.22 | 209,339 |
| 2021-11-22 | $140.63 | $140.65 | $138.64 | $138.70 | $137.77 | 1,040,720 |
| 2021-11-19 | $141.57 | $141.62 | $140.02 | $140.21 | $139.27 | 2,838,251 |
| 2021-11-18 | $142.31 | $142.31 | $140.61 | $141.19 | $140.24 | 126,039 |
| 2021-11-17 | $143.09 | $143.28 | $142.24 | $142.51 | $141.56 | 89,938 |
| 2021-11-16 | $143.79 | $143.79 | $143.08 | $143.15 | $142.19 | 85,967 |
| 2021-11-15 | $143.97 | $144.71 | $143.68 | $144.02 | $143.06 | 130,411 |
| 2021-11-12 | $142.48 | $143.54 | $141.87 | $143.43 | $142.47 | 63,729 |
| 2021-11-11 | $141.97 | $142.57 | $141.71 | $141.74 | $140.79 | 151,555 |
| 2021-11-10 | $143.08 | $143.61 | $141.60 | $142.24 | $141.29 | 149,489 |
| 2021-11-09 | $144.55 | $144.59 | $143.36 | $143.96 | $143.00 | 86,459 |
| 2021-11-08 | $145.37 | $145.37 | $144.25 | $144.44 | $143.47 | 122,848 |
| 2021-11-05 | $144.26 | $145.39 | $144.26 | $144.57 | $143.60 | 95,763 |
| 2021-11-04 | $143.36 | $143.89 | $142.51 | $143.10 | $142.14 | 76,017 |
| 2021-11-03 | $141.95 | $143.24 | $141.69 | $143.19 | $142.23 | 97,753 |
| 2021-11-02 | $142.66 | $142.80 | $141.54 | $142.29 | $141.34 | 201,523 |
| 2021-11-01 | $142.24 | $143.08 | $141.84 | $142.17 | $141.22 | 124,416 |
| 2021-10-29 | $141.00 | $141.96 | $140.91 | $141.78 | $140.83 | 67,090 |
| 2021-10-28 | $140.82 | $141.98 | $140.14 | $141.37 | $140.42 | 123,469 |
| 2021-10-27 | $140.84 | $141.89 | $140.42 | $140.43 | $139.49 | 115,354 |
| 2021-10-26 | $142.76 | $142.76 | $140.40 | $140.90 | $139.96 | 99,221 |
| 2021-10-25 | $141.09 | $141.95 | $140.20 | $141.95 | $141.00 | 129,021 |
| 2021-10-22 | $142.57 | $142.83 | $140.83 | $141.52 | $140.57 | 117,470 |
| 2021-10-21 | $144.61 | $145.08 | $144.33 | $145.06 | $144.09 | 105,249 |
| 2021-10-20 | $144.80 | $145.16 | $144.30 | $144.80 | $143.83 | 268,365 |
| 2021-10-19 | $143.92 | $144.48 | $143.58 | $144.39 | $143.42 | 76,666 |
| 2021-10-18 | $141.96 | $143.28 | $141.95 | $143.25 | $142.29 | 86,855 |
| 2021-10-15 | $143.55 | $143.55 | $142.49 | $142.50 | $141.55 | 106,327 |
| 2021-10-14 | $141.98 | $143.05 | $141.84 | $142.73 | $141.77 | 77,158 |
| 2021-10-13 | $140.62 | $140.99 | $139.75 | $140.55 | $139.61 | 516,898 |
| 2021-10-12 | $140.93 | $140.93 | $139.21 | $139.72 | $138.78 | 475,834 |
| 2021-10-11 | $142.22 | $142.69 | $140.60 | $140.66 | $139.72 | 98,318 |
| 2021-10-08 | $144.07 | $144.07 | $142.49 | $142.60 | $141.65 | 99,287 |
| 2021-10-07 | $143.93 | $144.86 | $143.60 | $143.71 | $142.75 | 71,231 |
| 2021-10-06 | $140.78 | $142.75 | $140.30 | $142.62 | $141.66 | 152,572 |
| 2021-10-05 | $140.84 | $142.98 | $140.75 | $142.17 | $141.22 | 88,257 |
| 2021-10-04 | $142.50 | $142.50 | $139.35 | $140.34 | $139.40 | 139,730 |
| 2021-10-01 | $141.47 | $143.86 | $141.00 | $143.23 | $142.27 | 126,884 |
| 2021-09-30 | $141.41 | $142.20 | $140.67 | $140.77 | $139.83 | 150,192 |
| 2021-09-29 | $142.39 | $142.97 | $140.94 | $141.14 | $140.19 | 258,829 |
| 2021-09-28 | $144.30 | $144.70 | $141.85 | $141.85 | $140.54 | 95,507 |
| 2021-09-27 | $145.43 | $146.28 | $144.92 | $145.83 | $144.48 | 114,988 |
| 2021-09-24 | $144.40 | $146.26 | $144.40 | $146.02 | $144.67 | 58,669 |
| 2021-09-23 | $144.55 | $145.67 | $144.30 | $145.00 | $143.66 | 90,529 |
| 2021-09-22 | $143.18 | $144.49 | $143.18 | $143.73 | $142.40 | 125,726 |
| 2021-09-21 | $144.43 | $145.00 | $143.05 | $143.23 | $141.91 | 134,220 |
| 2021-09-20 | $144.24 | $144.51 | $141.64 | $143.44 | $142.12 | 168,459 |
| 2021-09-17 | $147.61 | $147.72 | $145.87 | $146.59 | $145.24 | 78,063 |
| 2021-09-16 | $147.65 | $148.27 | $146.83 | $147.78 | $146.42 | 82,842 |
| 2021-09-15 | $147.01 | $148.11 | $145.91 | $147.84 | $146.48 | 84,486 |
| 2021-09-14 | $148.97 | $149.04 | $146.74 | $146.92 | $145.56 | 101,229 |
| 2021-09-13 | $149.05 | $149.05 | $147.80 | $148.55 | $147.18 | 111,080 |
| 2021-09-10 | $149.69 | $149.72 | $148.05 | $148.08 | $146.71 | 73,749 |
| 2021-09-09 | $149.36 | $149.94 | $148.91 | $149.12 | $147.74 | 82,277 |
| 2021-09-08 | $150.36 | $150.56 | $149.08 | $149.61 | $148.23 | 89,851 |
| 2021-09-07 | $150.22 | $150.79 | $149.98 | $150.51 | $149.12 | 89,573 |
| 2021-09-03 | $149.84 | $150.16 | $149.44 | $149.99 | $148.61 | 87,831 |
| 2021-09-02 | $151.06 | $151.06 | $149.84 | $150.16 | $148.77 | 95,859 |
| 2021-09-01 | $150.19 | $151.27 | $150.19 | $150.66 | $149.27 | 117,408 |
| 2021-08-31 | $149.34 | $150.21 | $149.01 | $149.89 | $148.51 | 78,109 |
| 2021-08-30 | $148.65 | $149.70 | $147.97 | $149.35 | $147.97 | 326,817 |
| 2021-08-27 | $146.23 | $148.54 | $146.23 | $148.27 | $146.90 | 57,809 |
| 2021-08-26 | $146.98 | $147.31 | $145.87 | $145.89 | $144.54 | 124,338 |
| 2021-08-25 | $146.91 | $147.38 | $146.59 | $147.15 | $145.79 | 78,942 |
| 2021-08-24 | $146.44 | $147.14 | $146.25 | $146.76 | $145.41 | 197,731 |
| 2021-08-23 | $144.37 | $146.46 | $144.37 | $145.91 | $144.56 | 76,658 |
| 2021-08-20 | $142.43 | $144.00 | $142.17 | $143.82 | $142.49 | 60,778 |
| 2021-08-19 | $141.62 | $142.96 | $141.35 | $142.28 | $140.97 | 102,055 |
| 2021-08-18 | $143.32 | $144.28 | $142.48 | $142.67 | $141.35 | 79,194 |
| 2021-08-17 | $143.87 | $144.45 | $142.58 | $143.62 | $142.29 | 98,937 |
| 2021-08-16 | $144.39 | $144.89 | $143.10 | $144.89 | $143.55 | 83,902 |
| 2021-08-13 | $145.38 | $145.50 | $144.78 | $144.84 | $143.50 | 123,932 |
| 2021-08-12 | $144.59 | $145.11 | $143.90 | $145.08 | $143.74 | 203,618 |
| 2021-08-11 | $144.87 | $144.87 | $144.04 | $144.71 | $143.37 | 301,762 |
| 2021-08-10 | $145.05 | $145.15 | $144.26 | $144.57 | $143.24 | 667,197 |
| 2021-08-09 | $145.04 | $145.09 | $144.22 | $144.72 | $143.38 | 114,135 |
| 2021-08-06 | $145.36 | $145.77 | $144.76 | $144.97 | $143.63 | 125,491 |
| 2021-08-05 | $144.03 | $145.47 | $143.82 | $145.40 | $144.06 | 69,833 |
| 2021-08-04 | $143.56 | $143.97 | $143.18 | $143.73 | $142.40 | 88,334 |
| 2021-08-03 | $144.43 | $144.43 | $142.09 | $143.64 | $142.31 | 97,162 |
| 2021-08-02 | $145.38 | $145.38 | $143.98 | $144.25 | $142.92 | 188,627 |
| 2021-07-30 | $144.61 | $145.72 | $144.26 | $144.68 | $143.35 | 81,761 |
| 2021-07-29 | $146.70 | $147.04 | $145.60 | $145.60 | $144.26 | 81,592 |
| 2021-07-28 | $147.39 | $147.88 | $146.57 | $147.21 | $145.85 | 376,239 |
| 2021-07-27 | $147.47 | $147.66 | $144.72 | $146.00 | $144.65 | 149,095 |
| 2021-07-26 | $146.76 | $147.81 | $146.59 | $147.81 | $146.45 | 88,558 |
| 2021-07-23 | $144.67 | $147.16 | $144.42 | $146.82 | $145.47 | 235,580 |
| 2021-07-22 | $142.77 | $143.02 | $141.91 | $142.91 | $141.59 | 77,843 |
| 2021-07-21 | $141.74 | $142.83 | $141.74 | $142.81 | $141.49 | 95,923 |
| 2021-07-20 | $140.01 | $142.08 | $139.23 | $141.54 | $140.23 | 88,196 |
| 2021-07-19 | $139.87 | $139.93 | $138.56 | $139.40 | $138.11 | 153,238 |
| 2021-07-16 | $142.96 | $143.24 | $141.20 | $141.40 | $140.10 | 167,654 |
| 2021-07-15 | $143.59 | $143.59 | $141.63 | $142.53 | $141.22 | 129,000 |
| 2021-07-14 | $144.94 | $144.94 | $143.26 | $143.37 | $142.05 | 203,047 |
| 2021-07-13 | $144.79 | $145.25 | $143.90 | $144.03 | $142.70 | 1,593,093 |
| 2021-07-12 | $144.47 | $144.93 | $143.76 | $144.85 | $143.51 | 270,787 |
| 2021-07-09 | $142.90 | $144.39 | $142.87 | $144.12 | $142.79 | 91,971 |
| 2021-07-08 | $142.02 | $143.41 | $141.42 | $142.67 | $141.35 | 534,950 |
| 2021-07-07 | $145.56 | $145.56 | $143.95 | $144.00 | $142.67 | 169,178 |
| 2021-07-06 | $145.72 | $146.00 | $143.85 | $145.06 | $143.72 | 175,027 |
| 2021-07-02 | $145.25 | $145.54 | $144.68 | $145.43 | $144.09 | 141,551 |
| 2021-07-01 | $143.84 | $144.95 | $143.84 | $144.65 | $143.32 | 237,391 |
| 2021-06-30 | $143.99 | $144.08 | $143.30 | $143.82 | $142.49 | 182,734 |
| 2021-06-29 | $145.08 | $145.08 | $143.94 | $144.14 | $142.81 | 380,341 |
| 2021-06-28 | $144.05 | $144.99 | $143.44 | $144.89 | $143.55 | 186,224 |
| 2021-06-25 | $143.65 | $144.01 | $143.22 | $143.85 | $142.52 | 313,489 |
| 2021-06-24 | $142.89 | $143.55 | $142.88 | $143.46 | $142.14 | 188,087 |
| 2021-06-23 | $141.81 | $142.60 | $141.81 | $142.08 | $140.77 | 93,959 |
| 2021-06-22 | $140.48 | $141.99 | $140.19 | $141.80 | $140.49 | 181,187 |
| 2021-06-21 | $139.54 | $140.59 | $138.93 | $140.51 | $139.21 | 120,238 |
| 2021-06-18 | $140.04 | $140.18 | $139.26 | $139.33 | $137.81 | 107,696 |
| 2021-06-17 | $139.59 | $141.44 | $139.59 | $140.79 | $139.26 | 83,360 |
| 2021-06-16 | $141.00 | $141.00 | $138.59 | $139.85 | $138.33 | 90,150 |
| 2021-06-15 | $142.00 | $142.05 | $140.69 | $140.91 | $139.38 | 96,482 |
| 2021-06-14 | $140.95 | $141.84 | $140.86 | $141.82 | $140.28 | 163,217 |
| 2021-06-11 | $140.76 | $140.87 | $140.14 | $140.87 | $139.34 | 93,255 |
| 2021-06-10 | $140.13 | $140.68 | $139.37 | $140.40 | $138.87 | 164,973 |
| 2021-06-09 | $140.67 | $140.90 | $139.84 | $139.84 | $138.32 | 378,454 |
| 2021-06-08 | $140.92 | $140.92 | $139.29 | $140.24 | $138.71 | 206,581 |
| 2021-06-07 | $139.08 | $140.42 | $139.08 | $140.39 | $138.86 | 61,129 |
| 2021-06-04 | $138.28 | $139.54 | $138.28 | $139.16 | $137.65 | 68,673 |
| 2021-06-03 | $138.29 | $138.48 | $136.78 | $137.74 | $136.24 | 73,379 |
| 2021-06-02 | $139.28 | $139.80 | $138.54 | $139.33 | $137.81 | 173,486 |
| 2021-06-01 | $139.17 | $139.42 | $138.00 | $138.88 | $137.37 | 64,202 |
| 2021-05-28 | $139.46 | $139.54 | $138.40 | $138.58 | $137.07 | 55,287 |
| 2021-05-27 | $138.38 | $139.15 | $138.00 | $138.74 | $137.23 | 92,340 |
| 2021-05-26 | $137.61 | $138.54 | $137.53 | $138.17 | $136.67 | 96,945 |
| 2021-05-25 | $138.10 | $138.27 | $136.98 | $137.18 | $135.69 | 71,041 |
| 2021-05-24 | $135.74 | $137.81 | $135.74 | $137.46 | $135.96 | 60,002 |
| 2021-05-21 | $136.00 | $136.00 | $134.88 | $135.00 | $133.53 | 360,891 |
| 2021-05-20 | $133.41 | $135.57 | $132.98 | $135.37 | $133.90 | 142,034 |
| 2021-05-19 | $131.03 | $132.96 | $130.62 | $132.94 | $131.49 | 105,532 |
| 2021-05-18 | $134.14 | $134.62 | $132.86 | $132.86 | $131.41 | 61,853 |
| 2021-05-17 | $135.03 | $135.22 | $133.21 | $134.15 | $132.69 | 376,324 |
| 2021-05-14 | $133.72 | $135.50 | $133.58 | $135.25 | $133.78 | 97,655 |
| 2021-05-13 | $132.78 | $133.87 | $131.63 | $132.77 | $131.33 | 101,063 |
| 2021-05-12 | $133.34 | $133.94 | $131.62 | $131.85 | $130.42 | 167,442 |
| 2021-05-11 | $133.18 | $135.14 | $132.89 | $134.92 | $133.45 | 752,650 |
| 2021-05-10 | $137.36 | $137.36 | $135.22 | $135.33 | $133.86 | 79,807 |
| 2021-05-07 | $137.36 | $138.58 | $137.15 | $137.91 | $136.41 | 97,144 |
| 2021-05-06 | $135.55 | $136.46 | $134.75 | $136.41 | $134.93 | 309,355 |
| 2021-05-05 | $137.10 | $137.10 | $135.33 | $135.47 | $134.00 | 73,500 |
| 2021-05-04 | $137.20 | $137.20 | $134.27 | $136.18 | $134.70 | 122,252 |
| 2021-05-03 | $139.44 | $139.51 | $137.76 | $137.89 | $136.39 | 103,711 |
| 2021-04-30 | $138.81 | $139.06 | $138.47 | $138.70 | $137.19 | 83,154 |
| 2021-04-29 | $139.59 | $140.20 | $138.58 | $140.10 | $138.58 | 184,115 |
| 2021-04-28 | $137.38 | $138.31 | $136.90 | $136.97 | $135.48 | 108,500 |
| 2021-04-27 | $136.85 | $136.85 | $135.93 | $136.06 | $134.58 | 101,955 |
| 2021-04-26 | $136.41 | $136.75 | $136.17 | $136.45 | $134.97 | 130,146 |
| 2021-04-23 | $134.96 | $136.41 | $134.86 | $135.93 | $134.45 | 103,232 |
| 2021-04-22 | $135.48 | $135.83 | $133.86 | $134.49 | $133.03 | 84,147 |
| 2021-04-21 | $134.11 | $135.13 | $133.50 | $135.10 | $133.63 | 136,563 |
| 2021-04-20 | $135.88 | $135.88 | $133.87 | $134.78 | $133.31 | 207,340 |
| 2021-04-19 | $136.48 | $136.89 | $135.10 | $135.95 | $134.47 | 120,559 |
| 2021-04-16 | $137.52 | $137.52 | $136.08 | $136.62 | $135.13 | 71,363 |
| 2021-04-15 | $136.07 | $137.11 | $135.89 | $136.83 | $135.34 | 230,841 |
| 2021-04-14 | $136.18 | $136.52 | $134.98 | $135.23 | $133.76 | 72,861 |
| 2021-04-13 | $136.24 | $136.55 | $135.99 | $136.18 | $134.70 | 324,863 |
| 2021-04-12 | $136.42 | $136.45 | $135.40 | $136.09 | $134.61 | 208,378 |
| 2021-04-09 | $136.25 | $136.86 | $135.77 | $136.81 | $135.32 | 92,153 |
| 2021-04-08 | $136.80 | $136.95 | $136.00 | $136.73 | $135.24 | 79,914 |
| 2021-04-07 | $135.37 | $136.41 | $135.37 | $136.24 | $134.76 | 82,960 |
| 2021-04-06 | $134.74 | $135.80 | $134.72 | $135.54 | $134.07 | 108,155 |
| 2021-04-05 | $133.53 | $135.05 | $133.27 | $134.82 | $133.35 | 190,439 |
| 2021-04-01 | $131.09 | $132.54 | $131.09 | $132.45 | $131.01 | 132,573 |
| 2021-03-31 | $129.67 | $130.67 | $129.53 | $130.01 | $128.60 | 80,011 |
| 2021-03-30 | $128.93 | $129.38 | $128.49 | $129.12 | $127.72 | 192,997 |
| 2021-03-29 | $128.33 | $129.45 | $127.54 | $128.96 | $127.56 | 133,550 |
| 2021-03-26 | $129.45 | $129.84 | $126.22 | $128.40 | $127.00 | 162,413 |
| 2021-03-25 | $128.97 | $129.91 | $127.97 | $129.40 | $127.79 | 190,155 |
| 2021-03-24 | $133.13 | $133.25 | $129.57 | $129.71 | $128.10 | 124,400 |
| 2021-03-23 | $134.19 | $134.61 | $132.62 | $132.90 | $131.25 | 168,352 |
| 2021-03-22 | $133.74 | $135.05 | $133.21 | $134.32 | $132.65 | 186,759 |
| 2021-03-19 | $132.81 | $133.87 | $132.14 | $133.40 | $131.74 | 94,911 |
| 2021-03-18 | $133.84 | $134.31 | $132.20 | $132.38 | $130.74 | 115,063 |
| 2021-03-17 | $133.83 | $135.63 | $132.99 | $135.22 | $133.54 | 134,193 |
| 2021-03-16 | $134.56 | $135.92 | $134.27 | $134.74 | $133.07 | 84,795 |
| 2021-03-15 | $133.36 | $134.07 | $132.80 | $133.92 | $132.26 | 115,208 |
| 2021-03-12 | $132.64 | $133.31 | $132.06 | $133.23 | $131.58 | 113,272 |
| 2021-03-11 | $132.69 | $134.30 | $132.56 | $133.63 | $131.97 | 95,197 |
| 2021-03-10 | $131.94 | $132.13 | $130.77 | $131.37 | $129.74 | 185,658 |
| 2021-03-09 | $130.48 | $131.65 | $130.12 | $130.55 | $128.93 | 613,514 |
| 2021-03-08 | $130.69 | $131.49 | $128.84 | $128.95 | $127.35 | 308,348 |
| 2021-03-05 | $128.98 | $130.87 | $126.47 | $130.52 | $128.90 | 252,490 |
| 2021-03-04 | $128.38 | $130.39 | $126.10 | $127.96 | $126.37 | 168,897 |
| 2021-03-03 | $130.66 | $131.04 | $128.50 | $128.52 | $126.92 | 84,803 |
| 2021-03-02 | $132.08 | $132.47 | $130.65 | $130.74 | $129.12 | 112,130 |
| 2021-03-01 | $130.49 | $132.08 | $129.87 | $131.85 | $130.21 | 350,008 |
| 2021-02-26 | $128.61 | $130.50 | $127.19 | $128.46 | $126.87 | 97,386 |
| 2021-02-25 | $131.42 | $132.13 | $127.47 | $127.78 | $126.19 | 124,177 |
| 2021-02-24 | $130.39 | $131.97 | $129.85 | $131.70 | $130.06 | 136,610 |
| 2021-02-23 | $128.84 | $131.66 | $126.67 | $131.30 | $129.67 | 403,961 |
| 2021-02-22 | $129.70 | $131.46 | $129.70 | $130.16 | $128.54 | 107,130 |
| 2021-02-19 | $132.06 | $132.08 | $130.63 | $130.75 | $129.13 | 137,615 |
| 2021-02-18 | $131.46 | $132.15 | $130.69 | $131.48 | $129.85 | 99,688 |
| 2021-02-17 | $131.67 | $132.64 | $131.10 | $132.53 | $130.88 | 163,152 |
| 2021-02-16 | $132.11 | $133.43 | $131.97 | $132.30 | $130.66 | 172,710 |
| 2021-02-12 | $131.38 | $131.83 | $131.17 | $131.77 | $130.13 | 67,375 |
| 2021-02-11 | $131.66 | $131.66 | $130.56 | $131.59 | $129.96 | 217,970 |
| 2021-02-10 | $131.36 | $131.37 | $129.28 | $130.97 | $129.34 | 107,372 |
| 2021-02-09 | $129.61 | $130.78 | $129.61 | $130.12 | $128.50 | 795,237 |
| 2021-02-08 | $129.86 | $129.86 | $128.79 | $129.80 | $128.19 | 112,739 |
| 2021-02-05 | $128.08 | $129.12 | $128.02 | $129.02 | $127.42 | 132,040 |
| 2021-02-04 | $126.69 | $127.41 | $126.00 | $127.32 | $125.74 | 94,180 |
| 2021-02-03 | $126.57 | $127.38 | $125.53 | $126.31 | $124.74 | 94,342 |
| 2021-02-02 | $123.52 | $125.01 | $123.30 | $124.46 | $122.91 | 99,817 |
| 2021-02-01 | $121.18 | $122.73 | $120.08 | $122.39 | $120.87 | 99,305 |
| 2021-01-29 | $121.57 | $121.60 | $119.04 | $119.97 | $118.48 | 114,219 |
| 2021-01-28 | $122.02 | $123.83 | $122.02 | $122.12 | $120.60 | 150,815 |
| 2021-01-27 | $124.14 | $124.14 | $120.31 | $121.08 | $119.58 | 164,623 |
| 2021-01-26 | $124.38 | $125.44 | $124.38 | $125.27 | $123.71 | 100,521 |
| 2021-01-25 | $124.08 | $124.89 | $122.33 | $124.32 | $122.78 | 138,707 |
| 2021-01-22 | $123.17 | $123.87 | $123.17 | $123.54 | $122.01 | 97,211 |
| 2021-01-21 | $123.64 | $124.27 | $123.32 | $123.42 | $121.89 | 106,967 |
| 2021-01-20 | $121.80 | $123.65 | $121.80 | $123.18 | $121.65 | 173,829 |
| 2021-01-19 | $118.64 | $119.96 | $118.02 | $119.68 | $118.19 | 153,290 |
| 2021-01-15 | $117.87 | $118.30 | $116.85 | $117.72 | $116.26 | 110,568 |
| 2021-01-14 | $118.73 | $119.09 | $117.54 | $117.72 | $116.26 | 94,899 |
| 2021-01-13 | $118.34 | $119.06 | $118.00 | $118.28 | $116.81 | 165,699 |
| 2021-01-12 | $119.61 | $119.93 | $117.57 | $118.43 | $116.96 | 804,851 |
| 2021-01-11 | $119.91 | $120.48 | $119.31 | $119.60 | $118.12 | 178,353 |
| 2021-01-08 | $121.06 | $121.23 | $119.80 | $121.18 | $119.68 | 126,061 |
| 2021-01-07 | $119.64 | $121.02 | $119.61 | $120.73 | $119.23 | 83,305 |
| 2021-01-06 | $117.47 | $119.86 | $117.39 | $118.93 | $117.45 | 159,103 |
| 2021-01-05 | $118.24 | $119.36 | $118.15 | $118.98 | $117.50 | 103,171 |
| 2021-01-04 | $120.73 | $120.73 | $116.93 | $118.36 | $116.89 | 204,757 |
| 2020-12-31 | $119.46 | $120.34 | $119.21 | $120.20 | $118.71 | 154,295 |
| 2020-12-30 | $120.34 | $120.34 | $119.31 | $119.37 | $117.89 | 74,465 |
| 2020-12-29 | $120.50 | $120.65 | $119.79 | $120.08 | $118.59 | 125,896 |
| 2020-12-28 | $119.49 | $120.34 | $118.90 | $120.09 | $118.60 | 144,233 |
| 2020-12-24 | $118.75 | $118.82 | $118.15 | $118.61 | $117.14 | 27,910 |
| 2020-12-23 | $118.21 | $119.18 | $118.07 | $118.53 | $117.06 | 70,326 |
| 2020-12-22 | $118.51 | $118.51 | $117.01 | $117.73 | $116.27 | 66,871 |
| 2020-12-21 | $118.03 | $118.59 | $116.81 | $118.44 | $116.97 | 103,811 |
| 2020-12-18 | $119.73 | $119.73 | $118.62 | $119.11 | $117.63 | 119,429 |
| 2020-12-17 | $119.94 | $120.28 | $119.14 | $119.44 | $117.96 | 81,845 |
| 2020-12-16 | $120.05 | $120.05 | $119.23 | $119.57 | $117.87 | 108,806 |
| 2020-12-15 | $119.34 | $119.79 | $118.34 | $119.76 | $118.05 | 233,563 |
| 2020-12-14 | $119.62 | $120.21 | $118.70 | $118.70 | $117.01 | 175,132 |
| 2020-12-11 | $118.22 | $119.43 | $118.19 | $119.35 | $117.65 | 105,316 |
| 2020-12-10 | $117.24 | $118.45 | $116.23 | $118.28 | $116.59 | 90,368 |
| 2020-12-09 | $119.52 | $120.29 | $117.30 | $117.94 | $116.26 | 435,671 |
| 2020-12-08 | $119.00 | $119.35 | $118.30 | $119.14 | $117.44 | 77,344 |
| 2020-12-07 | $118.32 | $119.44 | $118.22 | $119.17 | $117.47 | 127,425 |
| 2020-12-04 | $118.18 | $118.61 | $117.93 | $118.41 | $116.72 | 124,793 |
| 2020-12-03 | $118.25 | $118.81 | $117.94 | $118.08 | $116.40 | 93,137 |
| 2020-12-02 | $117.11 | $118.56 | $116.47 | $118.38 | $116.69 | 117,565 |
| 2020-12-01 | $115.91 | $117.88 | $115.91 | $117.25 | $115.58 | 101,184 |
| 2020-11-30 | $115.75 | $115.75 | $114.22 | $115.26 | $113.62 | 82,323 |
| 2020-11-27 | $115.75 | $116.34 | $115.57 | $116.09 | $114.44 | 51,771 |
| 2020-11-25 | $115.63 | $115.63 | $114.35 | $115.33 | $113.69 | 80,902 |
| 2020-11-24 | $114.00 | $115.50 | $113.81 | $115.39 | $113.75 | 129,530 |
| 2020-11-23 | $113.50 | $114.02 | $112.47 | $113.45 | $111.83 | 99,288 |
| 2020-11-20 | $113.15 | $113.68 | $112.89 | $113.00 | $111.39 | 81,454 |
| 2020-11-19 | $111.95 | $113.28 | $111.85 | $113.14 | $111.53 | 76,307 |
| 2020-11-18 | $113.12 | $113.56 | $112.22 | $112.23 | $110.63 | 81,518 |
| 2020-11-17 | $113.08 | $113.58 | $112.56 | $113.23 | $111.62 | 199,259 |
| 2020-11-16 | $112.76 | $113.68 | $112.72 | $113.38 | $111.76 | 92,566 |
| 2020-11-13 | $111.71 | $112.61 | $111.15 | $112.54 | $110.94 | 79,394 |
| 2020-11-12 | $111.07 | $111.81 | $110.43 | $110.82 | $109.24 | 67,612 |
| 2020-11-11 | $111.04 | $111.45 | $110.75 | $111.29 | $109.70 | 130,413 |
| 2020-11-10 | $109.61 | $110.60 | $108.43 | $110.43 | $108.86 | 1,030,454 |
| 2020-11-09 | $113.21 | $113.67 | $110.65 | $110.71 | $109.13 | 153,578 |
| 2020-11-06 | $111.21 | $111.59 | $110.14 | $111.35 | $109.76 | 201,742 |
| 2020-11-05 | $110.40 | $111.50 | $109.83 | $110.92 | $109.34 | 207,859 |
| 2020-11-04 | $107.22 | $109.52 | $106.99 | $108.71 | $107.16 | 167,566 |
| 2020-11-03 | $103.81 | $105.19 | $103.38 | $104.46 | $102.97 | 103,209 |
| 2020-11-02 | $103.31 | $104.40 | $102.06 | $102.88 | $101.41 | 103,840 |
| 2020-10-30 | $104.63 | $105.19 | $101.72 | $102.64 | $101.18 | 95,029 |
| 2020-10-29 | $102.41 | $104.82 | $102.21 | $103.98 | $102.50 | 222,295 |
| 2020-10-28 | $103.41 | $103.41 | $101.26 | $101.43 | $99.98 | 237,303 |
| 2020-10-27 | $105.06 | $105.49 | $104.48 | $105.32 | $103.82 | 112,437 |
| 2020-10-26 | $106.37 | $106.71 | $103.73 | $104.78 | $103.29 | 88,899 |
| 2020-10-23 | $106.72 | $107.31 | $105.98 | $107.24 | $105.71 | 55,499 |
| 2020-10-22 | $105.62 | $106.28 | $104.84 | $106.05 | $104.54 | 65,837 |
| 2020-10-21 | $104.80 | $106.17 | $104.80 | $105.30 | $103.80 | 65,383 |
| 2020-10-20 | $103.24 | $104.36 | $102.70 | $103.55 | $102.07 | 66,693 |
| 2020-10-19 | $105.06 | $105.35 | $102.56 | $102.95 | $101.48 | 85,158 |
| 2020-10-16 | $105.39 | $105.62 | $104.51 | $104.62 | $103.13 | 119,461 |
| 2020-10-15 | $104.10 | $104.92 | $103.86 | $104.78 | $103.29 | 129,738 |
| 2020-10-14 | $106.83 | $107.11 | $105.06 | $105.27 | $103.77 | 145,144 |
| 2020-10-13 | $106.81 | $106.88 | $106.16 | $106.54 | $105.02 | 137,021 |
| 2020-10-12 | $105.44 | $107.31 | $105.06 | $106.35 | $104.83 | 126,000 |
| 2020-10-09 | $104.21 | $104.35 | $103.87 | $104.20 | $102.72 | 130,404 |
| 2020-10-08 | $103.00 | $103.65 | $102.96 | $103.54 | $102.06 | 479,625 |
| 2020-10-07 | $102.34 | $102.65 | $101.51 | $102.43 | $100.97 | 94,805 |
| 2020-10-06 | $103.21 | $103.65 | $101.40 | $101.59 | $100.14 | 185,554 |
| 2020-10-05 | $102.34 | $103.46 | $102.11 | $103.41 | $101.94 | 123,390 |
| 2020-10-02 | $101.56 | $102.95 | $101.45 | $101.81 | $100.36 | 172,291 |
| 2020-10-01 | $102.69 | $103.65 | $102.69 | $103.56 | $102.08 | 95,439 |
| 2020-09-30 | $101.85 | $102.91 | $101.32 | $101.87 | $100.42 | 112,053 |
| 2020-09-29 | $101.74 | $102.10 | $101.14 | $101.78 | $100.33 | 112,585 |
| 2020-09-28 | $101.62 | $101.79 | $100.93 | $101.59 | $100.14 | 116,470 |
| 2020-09-25 | $98.81 | $100.47 | $98.20 | $100.23 | $98.80 | 135,342 |
| 2020-09-24 | $98.06 | $99.75 | $97.78 | $98.76 | $97.35 | 81,119 |
| 2020-09-23 | $101.50 | $101.59 | $98.45 | $98.72 | $97.31 | 1,098,420 |
| 2020-09-22 | $100.32 | $101.47 | $99.65 | $101.36 | $99.92 | 246,803 |
| 2020-09-21 | $99.33 | $99.69 | $98.18 | $99.52 | $98.10 | 400,756 |
| 2020-09-18 | $102.21 | $102.40 | $99.49 | $100.71 | $99.28 | 163,448 |
| 2020-09-17 | $102.06 | $102.59 | $100.71 | $101.88 | $100.43 | 1,326,978 |
| 2020-09-16 | $104.67 | $105.31 | $103.57 | $103.68 | $102.20 | 146,084 |
| 2020-09-15 | $103.67 | $104.84 | $103.51 | $104.45 | $102.96 | 102,699 |
| 2020-09-14 | $103.25 | $104.34 | $102.71 | $102.72 | $101.26 | 245,622 |
| 2020-09-11 | $103.13 | $103.34 | $101.15 | $102.17 | $100.71 | 151,931 |
| 2020-09-10 | $104.96 | $105.75 | $102.55 | $102.86 | $101.16 | 414,069 |
| 2020-09-09 | $104.52 | $105.27 | $103.45 | $104.36 | $102.63 | 242,696 |
| 2020-09-08 | $103.18 | $104.64 | $102.80 | $103.26 | $101.55 | 191,802 |
| 2020-09-04 | $107.41 | $107.73 | $102.93 | $105.69 | $103.94 | 158,164 |
| 2020-09-03 | $110.46 | $110.46 | $106.47 | $107.71 | $105.93 | 159,744 |
| 2020-09-02 | $109.57 | $111.50 | $109.27 | $111.18 | $109.34 | 104,742 |
| 2020-09-01 | $108.22 | $109.10 | $108.01 | $109.05 | $107.25 | 95,249 |
| 2020-08-31 | $108.75 | $108.75 | $107.79 | $107.98 | $106.19 | 194,424 |
| 2020-08-28 | $108.50 | $108.62 | $107.94 | $108.62 | $106.82 | 78,208 |
| 2020-08-27 | $109.09 | $109.09 | $107.66 | $108.07 | $106.28 | 90,289 |
| 2020-08-26 | $106.21 | $109.18 | $106.14 | $109.09 | $107.28 | 92,172 |
| 2020-08-25 | $105.02 | $105.99 | $104.86 | $105.84 | $104.09 | 103,823 |
| 2020-08-24 | $104.50 | $105.36 | $104.39 | $104.94 | $103.20 | 129,659 |
| 2020-08-21 | $104.34 | $104.34 | $103.65 | $103.81 | $102.09 | 108,583 |
| 2020-08-20 | $102.91 | $104.44 | $102.74 | $104.34 | $102.61 | 88,264 |
| 2020-08-19 | $103.68 | $104.42 | $103.05 | $103.25 | $101.54 | 95,507 |
| 2020-08-18 | $102.91 | $103.89 | $102.66 | $103.65 | $101.93 | 105,310 |
| 2020-08-17 | $103.08 | $103.08 | $102.40 | $102.74 | $101.04 | 211,134 |
| 2020-08-14 | $102.70 | $103.04 | $102.45 | $102.72 | $101.02 | 78,951 |
| 2020-08-13 | $102.29 | $103.30 | $102.29 | $102.72 | $101.02 | 113,468 |
| 2020-08-12 | $101.79 | $103.03 | $101.79 | $102.26 | $100.57 | 170,883 |
| 2020-08-11 | $102.54 | $103.18 | $101.09 | $101.21 | $99.54 | 405,277 |
| 2020-08-10 | $102.89 | $103.66 | $101.68 | $102.58 | $100.88 | 107,203 |
| 2020-08-07 | $102.58 | $104.28 | $102.07 | $102.81 | $101.11 | 125,705 |
| 2020-08-06 | $100.79 | $102.86 | $100.55 | $102.72 | $101.02 | 105,185 |
| 2020-08-05 | $101.27 | $101.38 | $100.53 | $100.86 | $99.19 | 117,077 |
| 2020-08-04 | $100.19 | $100.88 | $100.01 | $100.69 | $99.02 | 115,376 |
| 2020-08-03 | $100.12 | $100.46 | $99.50 | $100.20 | $98.54 | 106,603 |
| 2020-07-31 | $100.23 | $100.23 | $98.42 | $99.90 | $98.25 | 128,070 |
| 2020-07-30 | $97.60 | $98.97 | $97.18 | $98.86 | $97.22 | 100,947 |
| 2020-07-29 | $97.89 | $98.69 | $97.77 | $98.45 | $96.82 | 79,601 |
| 2020-07-28 | $98.09 | $98.53 | $97.35 | $97.45 | $95.84 | 84,528 |
| 2020-07-27 | $97.76 | $98.41 | $97.47 | $98.22 | $96.59 | 102,368 |
| 2020-07-24 | $96.94 | $97.67 | $96.58 | $97.44 | $95.83 | 423,089 |
| 2020-07-23 | $99.38 | $99.50 | $97.07 | $97.53 | $95.92 | 126,121 |
| 2020-07-22 | $99.18 | $99.35 | $98.66 | $99.29 | $97.65 | 98,592 |
| 2020-07-21 | $100.36 | $100.36 | $98.95 | $99.32 | $97.68 | 118,619 |
| 2020-07-20 | $98.36 | $99.86 | $97.80 | $99.66 | $98.01 | 114,965 |
| 2020-07-17 | $98.90 | $98.90 | $97.64 | $98.51 | $96.88 | 143,868 |
| 2020-07-16 | $97.94 | $98.88 | $97.51 | $98.83 | $97.19 | 135,115 |
| 2020-07-15 | $98.53 | $99.01 | $97.59 | $98.68 | $97.05 | 215,618 |
| 2020-07-14 | $96.06 | $97.96 | $95.56 | $97.91 | $96.29 | 211,730 |
| 2020-07-13 | $99.88 | $100.40 | $96.78 | $97.00 | $95.39 | 1,250,655 |
| 2020-07-10 | $97.29 | $99.11 | $96.86 | $98.95 | $97.31 | 349,068 |
| 2020-07-09 | $97.75 | $97.83 | $95.94 | $97.37 | $95.76 | 89,062 |
| 2020-07-08 | $96.54 | $97.39 | $95.85 | $97.27 | $95.66 | 167,685 |
| 2020-07-07 | $96.45 | $97.74 | $96.20 | $96.35 | $94.76 | 85,851 |
| 2020-07-06 | $96.01 | $96.95 | $95.81 | $96.72 | $95.12 | 200,638 |
| 2020-07-02 | $96.00 | $96.22 | $94.73 | $94.91 | $93.34 | 297,066 |
| 2020-07-01 | $93.18 | $95.32 | $92.93 | $95.01 | $93.44 | 332,851 |
| 2020-06-30 | $91.88 | $93.25 | $91.46 | $93.03 | $91.49 | 477,679 |
| 2020-06-29 | $89.76 | $91.93 | $89.15 | $91.93 | $90.41 | 266,703 |
| 2020-06-26 | $93.57 | $93.67 | $89.86 | $90.02 | $88.53 | 248,876 |
| 2020-06-25 | $93.44 | $94.12 | $92.55 | $93.97 | $92.41 | 156,259 |
| 2020-06-24 | $95.66 | $95.77 | $92.82 | $93.62 | $92.07 | 162,590 |
| 2020-06-23 | $96.07 | $96.88 | $95.78 | $96.05 | $94.46 | 118,364 |
| 2020-06-22 | $95.07 | $95.50 | $94.66 | $95.42 | $93.84 | 141,591 |
| 2020-06-19 | $96.80 | $96.80 | $94.72 | $95.35 | $93.54 | 174,001 |
| 2020-06-18 | $95.06 | $95.78 | $94.99 | $95.72 | $93.90 | 89,702 |
| 2020-06-17 | $95.66 | $96.11 | $94.73 | $95.39 | $93.58 | 99,762 |
| 2020-06-16 | $96.46 | $96.46 | $94.12 | $95.49 | $93.68 | 504,138 |
| 2020-06-15 | $91.57 | $94.62 | $91.38 | $94.35 | $92.56 | 168,596 |
| 2020-06-12 | $94.27 | $94.59 | $91.36 | $93.14 | $91.37 | 235,562 |
| 2020-06-11 | $94.63 | $95.10 | $91.95 | $92.16 | $90.41 | 213,127 |
| 2020-06-10 | $97.96 | $97.96 | $96.39 | $96.96 | $95.12 | 344,228 |
| 2020-06-09 | $97.41 | $97.92 | $97.07 | $97.50 | $95.65 | 390,760 |
| 2020-06-08 | $96.64 | $97.99 | $96.30 | $97.97 | $96.11 | 355,698 |
| 2020-06-05 | $95.95 | $97.07 | $95.93 | $96.49 | $94.66 | 326,510 |
| 2020-06-04 | $95.17 | $95.56 | $94.09 | $94.81 | $93.01 | 174,887 |
| 2020-06-03 | $95.25 | $95.67 | $94.97 | $95.41 | $93.60 | 145,376 |
| 2020-06-02 | $94.61 | $94.90 | $93.62 | $94.82 | $93.02 | 116,720 |
| 2020-06-01 | $93.06 | $94.52 | $93.00 | $94.41 | $92.62 | 301,320 |
| 2020-05-29 | $92.57 | $93.53 | $91.85 | $93.18 | $91.41 | 137,221 |
| 2020-05-28 | $93.10 | $94.11 | $92.33 | $92.69 | $90.93 | 252,897 |
| 2020-05-27 | $93.02 | $93.52 | $91.42 | $93.52 | $91.74 | 221,722 |
| 2020-05-26 | $94.09 | $94.09 | $92.47 | $92.54 | $90.78 | 196,914 |
| 2020-05-22 | $91.78 | $92.21 | $91.14 | $92.12 | $90.37 | 599,920 |
| 2020-05-21 | $92.43 | $92.73 | $91.28 | $91.60 | $89.86 | 241,027 |
| 2020-05-20 | $91.24 | $92.27 | $91.19 | $92.10 | $90.35 | 355,009 |
| 2020-05-19 | $90.00 | $91.05 | $89.66 | $89.93 | $88.22 | 159,689 |
| 2020-05-18 | $89.32 | $90.54 | $89.01 | $90.20 | $88.49 | 494,992 |
| 2020-05-15 | $86.27 | $87.98 | $85.83 | $87.96 | $86.29 | 150,975 |
| 2020-05-14 | $85.31 | $86.88 | $84.36 | $86.87 | $85.22 | 165,668 |
| 2020-05-13 | $87.69 | $87.69 | $84.96 | $85.98 | $84.35 | 244,474 |
| 2020-05-12 | $89.82 | $89.90 | $87.69 | $87.69 | $86.03 | 392,255 |
| 2020-05-11 | $88.84 | $90.14 | $88.65 | $89.52 | $87.82 | 191,805 |
| 2020-05-08 | $88.87 | $89.68 | $88.56 | $89.49 | $87.79 | 180,241 |
| 2020-05-07 | $87.67 | $88.27 | $87.37 | $88.03 | $86.36 | 161,285 |
| 2020-05-06 | $87.36 | $87.69 | $86.58 | $86.59 | $84.95 | 123,309 |
| 2020-05-05 | $87.01 | $87.82 | $86.64 | $86.80 | $85.15 | 122,850 |
| 2020-05-04 | $85.14 | $86.36 | $84.80 | $86.29 | $84.65 | 184,002 |
| 2020-05-01 | $86.05 | $87.02 | $85.18 | $85.81 | $84.18 | 130,528 |
| 2020-04-30 | $87.72 | $87.97 | $86.48 | $87.15 | $85.50 | 338,723 |
| 2020-04-29 | $86.48 | $88.33 | $86.38 | $87.62 | $85.96 | 161,499 |
| 2020-04-28 | $85.81 | $85.81 | $83.50 | $83.61 | $82.02 | 279,626 |
| 2020-04-27 | $84.88 | $85.30 | $84.70 | $84.97 | $83.36 | 337,620 |
| 2020-04-24 | $83.12 | $84.16 | $82.31 | $84.13 | $82.53 | 135,232 |
| 2020-04-23 | $82.84 | $84.22 | $82.72 | $83.15 | $81.57 | 141,017 |
| 2020-04-22 | $82.49 | $83.04 | $81.82 | $82.44 | $80.88 | 102,282 |
| 2020-04-21 | $82.05 | $82.05 | $79.87 | $80.50 | $78.97 | 271,646 |
| 2020-04-20 | $82.94 | $84.13 | $82.80 | $83.03 | $81.45 | 227,335 |
| 2020-04-17 | $83.91 | $84.00 | $82.67 | $83.73 | $82.14 | 266,093 |
| 2020-04-16 | $82.65 | $82.66 | $81.38 | $82.33 | $80.77 | 370,322 |
| 2020-04-15 | $81.52 | $82.68 | $81.09 | $82.02 | $80.46 | 382,034 |
| 2020-04-14 | $81.95 | $83.34 | $81.64 | $82.97 | $81.40 | 331,603 |
| 2020-04-13 | $80.26 | $80.50 | $78.67 | $80.41 | $78.88 | 245,671 |
| 2020-04-09 | $80.81 | $81.19 | $79.70 | $80.49 | $78.96 | 342,435 |
| 2020-04-08 | $78.80 | $80.04 | $78.03 | $79.72 | $78.21 | 303,420 |
| 2020-04-07 | $79.87 | $79.95 | $77.52 | $77.87 | $76.39 | 352,592 |
| 2020-04-06 | $75.04 | $77.73 | $74.82 | $77.32 | $75.85 | 311,911 |
| 2020-04-03 | $74.01 | $74.20 | $71.50 | $72.40 | $71.03 | 359,547 |
| 2020-04-02 | $72.85 | $74.49 | $72.72 | $74.11 | $72.70 | 304,421 |
| 2020-04-01 | $74.00 | $74.76 | $72.44 | $73.10 | $71.71 | 521,424 |
| 2020-03-31 | $76.56 | $77.83 | $75.86 | $76.18 | $74.73 | 395,226 |
| 2020-03-30 | $74.96 | $76.75 | $74.21 | $76.68 | $75.22 | 1,615,695 |
| 2020-03-27 | $75.22 | $76.42 | $73.86 | $74.44 | $73.03 | 723,968 |
| 2020-03-26 | $73.60 | $77.63 | $73.28 | $77.37 | $75.90 | 549,496 |
| 2020-03-25 | $74.27 | $76.27 | $71.83 | $73.17 | $71.78 | 800,037 |
| 2020-03-24 | $72.57 | $73.81 | $71.66 | $73.81 | $72.41 | 486,315 |
| 2020-03-23 | $69.16 | $70.25 | $66.75 | $69.09 | $67.78 | 960,271 |
| 2020-03-20 | $73.61 | $73.82 | $68.98 | $69.20 | $67.89 | 421,954 |
| 2020-03-19 | $70.02 | $74.42 | $68.93 | $72.50 | $71.12 | 688,796 |
| 2020-03-18 | $70.00 | $71.76 | $66.51 | $70.87 | $69.52 | 580,388 |
| 2020-03-17 | $71.98 | $74.43 | $69.40 | $73.64 | $72.24 | 509,735 |
| 2020-03-16 | $71.64 | $75.30 | $70.51 | $70.82 | $69.48 | 443,292 |
| 2020-03-13 | $77.50 | $79.99 | $73.63 | $79.95 | $78.43 | 263,468 |
| 2020-03-12 | $75.55 | $78.10 | $72.21 | $73.52 | $72.12 | 686,624 |
| 2020-03-11 | $82.91 | $83.15 | $79.75 | $81.00 | $79.46 | 401,084 |
| 2020-03-10 | $83.68 | $84.94 | $80.72 | $84.88 | $83.27 | 991,612 |
| 2020-03-09 | $81.87 | $84.20 | $80.27 | $81.22 | $79.50 | 1,113,505 |
| 2020-03-06 | $86.27 | $87.66 | $85.31 | $87.29 | $85.45 | 264,368 |
| 2020-03-05 | $90.07 | $90.52 | $88.06 | $88.64 | $86.77 | 196,946 |
| 2020-03-04 | $90.46 | $92.00 | $89.59 | $92.00 | $90.06 | 142,356 |
| 2020-03-03 | $92.09 | $93.08 | $88.64 | $89.06 | $87.18 | 415,494 |
| 2020-03-02 | $89.92 | $91.92 | $88.44 | $91.91 | $89.97 | 302,508 |
| 2020-02-28 | $86.00 | $89.22 | $85.88 | $89.19 | $87.31 | 2,550,069 |
| 2020-02-27 | $90.63 | $92.05 | $89.01 | $89.01 | $87.13 | 246,615 |
| 2020-02-26 | $93.41 | $94.48 | $92.11 | $92.57 | $90.61 | 359,967 |
| 2020-02-25 | $96.04 | $96.19 | $92.91 | $93.10 | $91.13 | 251,529 |
| 2020-02-24 | $95.71 | $96.35 | $94.93 | $95.53 | $93.51 | 239,845 |
| 2020-02-21 | $99.79 | $99.90 | $98.49 | $98.77 | $96.68 | 92,671 |
| 2020-02-20 | $100.51 | $100.74 | $99.39 | $100.17 | $98.05 | 199,944 |
| 2020-02-19 | $100.53 | $100.95 | $100.17 | $100.60 | $98.48 | 289,183 |
| 2020-02-18 | $99.42 | $100.30 | $99.42 | $100.14 | $98.02 | 122,590 |
| 2020-02-14 | $99.71 | $99.77 | $99.18 | $99.53 | $97.43 | 87,993 |
| 2020-02-13 | $99.03 | $100.00 | $98.88 | $99.62 | $97.52 | 96,309 |
| 2020-02-12 | $99.00 | $99.65 | $98.97 | $99.52 | $97.42 | 76,317 |
| 2020-02-11 | $98.98 | $99.24 | $98.47 | $98.57 | $96.49 | 232,802 |
| 2020-02-10 | $97.46 | $98.33 | $97.31 | $98.33 | $96.25 | 127,495 |
| 2020-02-07 | $97.56 | $98.00 | $97.26 | $97.67 | $95.61 | 86,141 |
| 2020-02-06 | $96.91 | $97.88 | $96.91 | $97.78 | $95.71 | 335,505 |
| 2020-02-05 | $97.39 | $97.39 | $96.18 | $96.60 | $94.56 | 230,248 |
| 2020-02-04 | $96.03 | $96.65 | $95.38 | $96.62 | $94.58 | 453,529 |
| 2020-02-03 | $95.28 | $96.04 | $95.28 | $95.67 | $93.65 | 60,010 |
| 2020-01-31 | $95.92 | $95.92 | $94.25 | $94.51 | $92.51 | 208,094 |
| 2020-01-30 | $94.80 | $95.97 | $94.53 | $95.92 | $93.89 | 145,964 |
| 2020-01-29 | $97.48 | $97.50 | $96.46 | $96.62 | $94.58 | 196,207 |
| 2020-01-28 | $96.63 | $97.44 | $96.28 | $97.11 | $95.06 | 68,294 |
| 2020-01-27 | $95.90 | $96.41 | $95.47 | $96.05 | $94.02 | 152,912 |
| 2020-01-24 | $98.95 | $98.95 | $97.17 | $97.59 | $95.53 | 93,845 |
| 2020-01-23 | $98.80 | $98.86 | $98.28 | $98.73 | $96.64 | 99,439 |
| 2020-01-22 | $99.34 | $99.49 | $98.88 | $98.89 | $96.80 | 195,105 |
| 2020-01-21 | $99.00 | $99.17 | $98.50 | $99.01 | $96.92 | 89,421 |
| 2020-01-17 | $98.96 | $99.15 | $98.58 | $99.11 | $97.02 | 100,459 |
| 2020-01-16 | $98.19 | $98.50 | $97.98 | $98.45 | $96.37 | 91,514 |
| 2020-01-15 | $97.45 | $98.02 | $97.45 | $97.72 | $95.66 | 113,737 |
| 2020-01-14 | $97.35 | $97.63 | $97.02 | $97.30 | $95.24 | 167,788 |
| 2020-01-13 | $96.67 | $97.35 | $96.39 | $97.29 | $95.23 | 162,165 |
| 2020-01-10 | $96.92 | $96.92 | $96.21 | $96.39 | $94.35 | 96,163 |
| 2020-01-09 | $96.90 | $97.05 | $96.22 | $96.60 | $94.56 | 91,784 |
| 2020-01-08 | $95.78 | $96.73 | $95.78 | $96.31 | $94.28 | 137,235 |
| 2020-01-07 | $95.75 | $96.12 | $95.48 | $95.82 | $93.80 | 226,047 |
| 2020-01-06 | $94.05 | $95.76 | $94.05 | $95.76 | $93.74 | 104,559 |
| 2020-01-03 | $94.09 | $95.00 | $94.09 | $94.64 | $92.64 | 220,358 |
| 2020-01-02 | $94.46 | $95.02 | $94.10 | $95.02 | $93.01 | 187,694 |
| 2019-12-31 | $93.62 | $94.03 | $93.03 | $93.93 | $91.95 | 60,683 |
| 2019-12-30 | $94.74 | $94.74 | $93.67 | $93.79 | $91.81 | 83,665 |
| 2019-12-27 | $95.13 | $95.13 | $94.55 | $94.69 | $92.69 | 45,484 |
| 2019-12-26 | $94.31 | $94.88 | $94.29 | $94.87 | $92.87 | 38,323 |
| 2019-12-24 | $94.35 | $94.35 | $94.14 | $94.14 | $92.15 | 40,295 |
| 2019-12-23 | $94.63 | $94.69 | $94.14 | $94.23 | $92.24 | 66,372 |
| 2019-12-20 | $94.39 | $94.48 | $93.94 | $94.41 | $92.42 | 105,778 |
| 2019-12-19 | $93.20 | $94.01 | $93.20 | $94.01 | $92.02 | 194,892 |
| 2019-12-18 | $92.77 | $93.25 | $92.77 | $92.97 | $91.01 | 249,620 |
| 2019-12-17 | $92.70 | $92.71 | $92.26 | $92.52 | $90.57 | 58,472 |
| 2019-12-16 | $92.02 | $92.69 | $92.02 | $92.44 | $90.49 | 116,281 |
| 2019-12-13 | $91.96 | $92.32 | $91.62 | $91.86 | $89.65 | 148,971 |
| 2019-12-12 | $92.07 | $92.76 | $91.72 | $92.05 | $89.83 | 94,944 |
| 2019-12-11 | $91.85 | $92.10 | $91.75 | $92.05 | $89.83 | 80,540 |
| 2019-12-10 | $91.93 | $92.05 | $91.52 | $91.74 | $89.53 | 550,300 |
| 2019-12-09 | $92.40 | $92.86 | $92.06 | $92.09 | $89.87 | 66,141 |
| 2019-12-06 | $92.45 | $92.65 | $92.33 | $92.45 | $90.22 | 98,008 |
| 2019-12-05 | $91.84 | $91.94 | $91.39 | $91.87 | $89.66 | 63,331 |
| 2019-12-04 | $91.52 | $91.86 | $91.36 | $91.59 | $89.38 | 69,539 |
| 2019-12-03 | $90.29 | $91.10 | $89.94 | $91.07 | $88.88 | 82,284 |
| 2019-12-02 | $91.80 | $91.85 | $90.70 | $91.21 | $89.01 | 254,779 |
| 2019-11-29 | $92.24 | $92.48 | $92.10 | $92.15 | $89.93 | 32,417 |
| 2019-11-27 | $92.01 | $92.57 | $92.00 | $92.42 | $90.19 | 164,075 |
| 2019-11-26 | $91.87 | $91.92 | $91.55 | $91.91 | $89.69 | 72,291 |
| 2019-11-25 | $91.54 | $91.78 | $91.50 | $91.67 | $89.46 | 94,130 |
| 2019-11-22 | $91.45 | $91.55 | $91.03 | $91.32 | $89.12 | 44,567 |
| 2019-11-21 | $91.11 | $91.53 | $90.81 | $91.26 | $89.06 | 148,856 |
| 2019-11-20 | $91.36 | $91.58 | $90.37 | $91.13 | $88.93 | 221,740 |
| 2019-11-19 | $92.00 | $92.00 | $91.38 | $91.75 | $89.54 | 111,283 |
| 2019-11-18 | $91.41 | $91.99 | $91.05 | $91.87 | $89.66 | 192,112 |
| 2019-11-15 | $91.36 | $91.60 | $91.07 | $91.52 | $89.31 | 158,113 |
| 2019-11-14 | $90.51 | $91.05 | $90.47 | $90.96 | $88.77 | 90,270 |
| 2019-11-13 | $90.36 | $90.73 | $90.22 | $90.65 | $88.47 | 136,279 |
| 2019-11-12 | $90.66 | $90.91 | $90.35 | $90.62 | $88.44 | 1,192,004 |
| 2019-11-11 | $90.12 | $90.53 | $90.01 | $90.53 | $88.35 | 54,814 |
| 2019-11-08 | $90.23 | $90.78 | $90.23 | $90.55 | $88.37 | 122,862 |
| 2019-11-07 | $89.95 | $90.82 | $89.77 | $90.17 | $88.00 | 231,429 |
| 2019-11-06 | $89.99 | $89.99 | $89.32 | $89.71 | $87.55 | 252,875 |
| 2019-11-05 | $90.32 | $90.48 | $90.13 | $90.18 | $88.01 | 79,092 |
| 2019-11-04 | $90.26 | $90.50 | $90.09 | $90.21 | $88.04 | 420,292 |
| 2019-11-01 | $89.70 | $89.89 | $89.26 | $89.89 | $87.72 | 49,426 |
| 2019-10-31 | $89.58 | $89.58 | $88.56 | $89.30 | $87.15 | 68,032 |
| 2019-10-30 | $89.09 | $89.30 | $88.65 | $89.05 | $86.90 | 63,526 |
| 2019-10-29 | $89.48 | $89.70 | $88.89 | $88.92 | $86.78 | 259,981 |
| 2019-10-28 | $89.16 | $90.06 | $89.14 | $89.78 | $87.62 | 119,011 |
| 2019-10-25 | $88.04 | $89.04 | $88.02 | $88.66 | $86.52 | 59,863 |
| 2019-10-24 | $88.54 | $88.54 | $87.68 | $88.01 | $85.89 | 137,650 |
| 2019-10-23 | $87.89 | $88.64 | $87.89 | $88.54 | $86.41 | 88,107 |
| 2019-10-22 | $88.75 | $88.75 | $87.94 | $88.02 | $85.90 | 76,157 |
| 2019-10-21 | $88.61 | $88.94 | $88.61 | $88.75 | $86.61 | 40,554 |
| 2019-10-18 | $88.99 | $89.23 | $87.87 | $88.24 | $86.11 | 161,248 |
| 2019-10-17 | $89.15 | $89.25 | $88.87 | $89.10 | $86.95 | 76,814 |
| 2019-10-16 | $88.30 | $88.68 | $88.30 | $88.61 | $86.47 | 129,039 |
| 2019-10-15 | $87.20 | $88.60 | $87.05 | $88.35 | $86.22 | 129,479 |
| 2019-10-14 | $87.15 | $87.20 | $86.87 | $87.05 | $84.95 | 51,501 |
| 2019-10-11 | $87.01 | $87.88 | $87.01 | $87.20 | $85.10 | 134,788 |
| 2019-10-10 | $85.73 | $86.57 | $85.73 | $86.24 | $84.16 | 61,037 |
| 2019-10-09 | $85.79 | $86.08 | $85.51 | $85.83 | $83.76 | 240,607 |
| 2019-10-08 | $86.02 | $86.18 | $85.23 | $85.23 | $83.18 | 89,294 |
| 2019-10-07 | $86.32 | $87.04 | $86.14 | $86.47 | $84.39 | 81,732 |
| 2019-10-04 | $85.74 | $86.62 | $85.71 | $86.54 | $84.45 | 59,659 |
| 2019-10-03 | $84.81 | $85.46 | $83.69 | $85.46 | $83.40 | 259,809 |
| 2019-10-02 | $85.35 | $85.35 | $84.40 | $84.78 | $82.74 | 150,434 |
| 2019-10-01 | $87.02 | $87.30 | $85.83 | $85.89 | $83.82 | 108,690 |
| 2019-09-30 | $86.45 | $86.86 | $86.35 | $86.70 | $84.61 | 66,424 |
| 2019-09-27 | $87.52 | $87.60 | $85.72 | $86.33 | $84.25 | 95,339 |
| 2019-09-26 | $87.82 | $87.82 | $86.56 | $87.25 | $85.15 | 81,964 |
| 2019-09-25 | $87.24 | $88.34 | $86.76 | $88.23 | $85.86 | 155,699 |
| 2019-09-24 | $89.07 | $89.07 | $86.93 | $87.24 | $84.90 | 389,774 |
| 2019-09-23 | $88.64 | $88.86 | $88.33 | $88.70 | $86.32 | 67,510 |
| 2019-09-20 | $89.49 | $89.53 | $88.52 | $88.96 | $86.57 | 99,091 |
| 2019-09-19 | $89.65 | $89.92 | $89.28 | $89.44 | $87.04 | 53,816 |
| 2019-09-18 | $89.61 | $89.61 | $88.62 | $89.52 | $87.12 | 63,342 |
| 2019-09-17 | $89.57 | $89.75 | $89.14 | $89.75 | $87.34 | 164,560 |
| 2019-09-16 | $89.56 | $89.79 | $89.24 | $89.57 | $87.17 | 77,460 |
| 2019-09-13 | $90.17 | $90.35 | $89.85 | $90.08 | $87.66 | 64,231 |
| 2019-09-12 | $90.20 | $90.55 | $89.99 | $90.19 | $87.77 | 353,029 |
| 2019-09-11 | $89.00 | $89.95 | $89.00 | $89.89 | $87.48 | 1,134,128 |
| 2019-09-10 | $88.52 | $89.17 | $88.48 | $88.98 | $86.59 | 297,879 |
| 2019-09-09 | $89.24 | $89.46 | $88.54 | $88.93 | $86.54 | 76,160 |
| 2019-09-06 | $88.90 | $88.99 | $88.51 | $88.79 | $86.41 | 233,948 |
| 2019-09-05 | $88.36 | $88.88 | $88.33 | $88.83 | $86.45 | 139,065 |
| 2019-09-04 | $86.93 | $87.78 | $86.93 | $87.60 | $85.25 | 106,740 |
| 2019-09-03 | $86.70 | $86.93 | $86.08 | $86.33 | $84.01 | 63,124 |
| 2019-08-30 | $87.67 | $87.67 | $86.77 | $87.17 | $84.83 | 86,603 |
| 2019-08-29 | $86.79 | $87.51 | $86.68 | $87.18 | $84.84 | 74,235 |
| 2019-08-28 | $85.27 | $86.15 | $85.07 | $86.03 | $83.72 | 72,636 |
| 2019-08-27 | $86.44 | $86.50 | $85.53 | $85.68 | $83.38 | 54,036 |
| 2019-08-26 | $85.19 | $85.81 | $84.86 | $85.81 | $83.51 | 112,530 |
| 2019-08-23 | $86.43 | $86.99 | $84.32 | $84.53 | $82.26 | 91,177 |
| 2019-08-22 | $87.07 | $87.28 | $86.09 | $86.74 | $84.41 | 60,608 |
| 2019-08-21 | $87.18 | $87.18 | $86.77 | $86.99 | $84.66 | 112,801 |
| 2019-08-20 | $87.03 | $87.15 | $86.60 | $86.62 | $84.30 | 51,924 |
| 2019-08-19 | $86.96 | $87.60 | $86.96 | $87.29 | $84.95 | 99,479 |
| 2019-08-16 | $85.75 | $86.24 | $85.60 | $86.10 | $83.79 | 102,713 |
| 2019-08-15 | $84.99 | $85.47 | $84.47 | $85.06 | $82.78 | 128,220 |
| 2019-08-14 | $86.40 | $86.40 | $84.74 | $84.78 | $82.51 | 147,739 |
| 2019-08-13 | $86.24 | $88.24 | $86.24 | $87.58 | $85.23 | 423,022 |
| 2019-08-12 | $86.88 | $87.00 | $86.05 | $86.33 | $84.01 | 88,848 |
| 2019-08-09 | $87.94 | $87.96 | $86.92 | $87.40 | $85.06 | 74,384 |
| 2019-08-08 | $87.24 | $88.26 | $86.74 | $88.26 | $85.89 | 706,224 |
| 2019-08-07 | $85.76 | $86.88 | $85.16 | $86.58 | $84.26 | 122,257 |
| 2019-08-06 | $86.46 | $87.10 | $85.89 | $86.81 | $84.48 | 403,776 |
| 2019-08-05 | $86.69 | $86.89 | $84.91 | $85.64 | $83.34 | 152,636 |
| 2019-08-02 | $88.66 | $88.66 | $87.72 | $88.32 | $85.95 | 159,331 |
| 2019-08-01 | $89.87 | $90.87 | $88.94 | $89.06 | $86.67 | 98,887 |
| 2019-07-31 | $90.53 | $90.91 | $88.90 | $89.66 | $87.26 | 103,399 |
| 2019-07-30 | $90.34 | $90.86 | $90.34 | $90.49 | $88.06 | 73,042 |
| 2019-07-29 | $91.34 | $91.34 | $90.62 | $91.03 | $88.59 | 106,168 |
| 2019-07-26 | $90.65 | $91.72 | $90.50 | $91.54 | $89.08 | 158,307 |
| 2019-07-25 | $89.51 | $89.59 | $88.71 | $89.10 | $86.71 | 152,949 |
| 2019-07-24 | $87.92 | $89.31 | $87.85 | $89.31 | $86.91 | 63,234 |
| 2019-07-23 | $88.18 | $88.33 | $87.62 | $88.29 | $85.92 | 66,457 |
| 2019-07-22 | $88.03 | $88.20 | $87.70 | $87.94 | $85.58 | 83,993 |
| 2019-07-19 | $89.23 | $89.23 | $87.88 | $87.91 | $85.55 | 113,800 |
| 2019-07-18 | $88.81 | $88.94 | $88.15 | $88.86 | $86.48 | 195,873 |
| 2019-07-17 | $90.31 | $90.37 | $89.41 | $89.41 | $87.01 | 111,023 |
| 2019-07-16 | $90.27 | $90.56 | $90.16 | $90.28 | $87.86 | 92,419 |
| 2019-07-15 | $90.39 | $90.40 | $90.03 | $90.35 | $87.93 | 97,912 |
| 2019-07-12 | $89.80 | $90.44 | $89.72 | $90.40 | $87.98 | 94,670 |
| 2019-07-11 | $90.00 | $90.23 | $89.51 | $89.77 | $87.36 | 614,136 |
| 2019-07-10 | $89.39 | $89.94 | $89.18 | $89.92 | $87.51 | 630,115 |
| 2019-07-09 | $88.09 | $88.82 | $87.92 | $88.75 | $86.37 | 168,617 |
| 2019-07-08 | $88.78 | $88.78 | $88.21 | $88.39 | $86.02 | 63,697 |
| 2019-07-05 | $88.43 | $89.29 | $88.28 | $89.13 | $86.74 | 150,590 |
| 2019-07-03 | $88.29 | $88.87 | $88.27 | $88.87 | $86.49 | 49,407 |
| 2019-07-02 | $87.33 | $88.18 | $87.33 | $88.14 | $85.78 | 139,522 |
| 2019-07-01 | $87.57 | $87.66 | $87.01 | $87.33 | $84.99 | 225,607 |
| 2019-06-28 | $86.00 | $86.69 | $85.85 | $86.69 | $84.36 | 237,292 |
| 2019-06-27 | $85.74 | $86.00 | $85.44 | $85.83 | $83.53 | 123,350 |
| 2019-06-26 | $85.98 | $86.19 | $85.16 | $85.33 | $83.04 | 61,918 |
| 2019-06-25 | $87.38 | $87.38 | $85.67 | $85.78 | $83.48 | 102,657 |
| 2019-06-24 | $87.46 | $87.69 | $87.26 | $87.32 | $84.98 | 66,891 |
| 2019-06-21 | $87.22 | $87.60 | $86.96 | $87.46 | $85.11 | 122,855 |
| 2019-06-20 | $88.06 | $88.06 | $86.87 | $87.48 | $84.97 | 181,402 |
| 2019-06-19 | $86.92 | $87.14 | $86.41 | $87.00 | $84.50 | 135,738 |
| 2019-06-18 | $87.20 | $87.78 | $86.76 | $86.79 | $84.30 | 147,205 |
| 2019-06-17 | $85.64 | $86.41 | $85.64 | $86.29 | $83.81 | 85,353 |
| 2019-06-14 | $85.22 | $85.53 | $85.10 | $85.36 | $82.91 | 40,827 |
| 2019-06-13 | $84.69 | $85.24 | $84.58 | $85.20 | $82.75 | 144,139 |
| 2019-06-12 | $84.59 | $84.70 | $84.10 | $84.38 | $81.96 | 148,125 |
| 2019-06-11 | $85.23 | $85.44 | $84.54 | $84.61 | $82.18 | 589,203 |
| 2019-06-10 | $84.95 | $85.30 | $84.35 | $84.47 | $82.04 | 63,975 |
| 2019-06-07 | $83.78 | $84.76 | $83.78 | $84.47 | $82.04 | 129,184 |
| 2019-06-06 | $83.24 | $83.66 | $82.87 | $83.43 | $81.03 | 148,314 |
| 2019-06-05 | $83.42 | $83.47 | $82.55 | $83.15 | $80.76 | 224,594 |
| 2019-06-04 | $82.08 | $83.14 | $81.78 | $83.09 | $80.70 | 132,383 |
| 2019-06-03 | $82.95 | $82.95 | $80.95 | $81.39 | $79.05 | 484,759 |
| 2019-05-31 | $84.10 | $84.18 | $83.55 | $83.57 | $81.17 | 257,757 |
| 2019-05-30 | $85.25 | $85.37 | $84.73 | $85.16 | $82.71 | 256,007 |
| 2019-05-29 | $85.56 | $85.70 | $84.68 | $85.10 | $82.66 | 107,795 |
| 2019-05-28 | $86.16 | $86.81 | $85.88 | $85.96 | $83.49 | 74,970 |
| 2019-05-24 | $86.27 | $86.45 | $85.80 | $85.95 | $83.48 | 63,487 |
| 2019-05-23 | $86.16 | $86.31 | $85.33 | $85.86 | $83.39 | 269,380 |
| 2019-05-22 | $86.93 | $87.50 | $86.91 | $87.00 | $84.50 | 124,543 |
| 2019-05-21 | $86.94 | $87.39 | $86.68 | $87.23 | $84.72 | 257,201 |
| 2019-05-20 | $86.72 | $86.93 | $86.11 | $86.42 | $83.94 | 118,022 |
| 2019-05-17 | $86.90 | $88.00 | $86.90 | $87.23 | $84.72 | 126,633 |
| 2019-05-16 | $86.93 | $88.15 | $86.93 | $87.59 | $85.07 | 148,501 |
| 2019-05-15 | $84.84 | $87.03 | $84.84 | $86.86 | $84.37 | 106,775 |
| 2019-05-14 | $85.33 | $85.86 | $84.90 | $85.18 | $82.73 | 115,606 |
| 2019-05-13 | $85.82 | $86.17 | $84.68 | $84.99 | $82.55 | 2,224,264 |
| 2019-05-10 | $87.09 | $87.63 | $85.72 | $87.31 | $84.80 | 148,449 |
| 2019-05-09 | $86.67 | $87.35 | $86.16 | $87.21 | $84.71 | 400,795 |
| 2019-05-08 | $87.48 | $87.79 | $87.21 | $87.29 | $84.78 | 250,463 |
| 2019-05-07 | $88.18 | $88.51 | $86.77 | $87.55 | $85.04 | 530,868 |
| 2019-05-06 | $87.40 | $88.90 | $87.40 | $88.84 | $86.29 | 480,017 |
| 2019-05-03 | $88.10 | $88.79 | $87.96 | $88.79 | $86.24 | 96,954 |
| 2019-05-02 | $88.01 | $88.23 | $86.88 | $87.64 | $85.12 | 319,975 |
| 2019-05-01 | $88.81 | $88.94 | $88.00 | $88.04 | $85.51 | 162,442 |
| 2019-04-30 | $88.85 | $89.00 | $88.11 | $88.58 | $86.04 | 285,876 |
| 2019-04-29 | $89.98 | $90.68 | $89.95 | $90.49 | $87.89 | 393,961 |
| 2019-04-26 | $89.31 | $89.85 | $89.01 | $89.82 | $87.24 | 409,201 |
| 2019-04-25 | $89.60 | $89.60 | $88.83 | $89.15 | $86.59 | 652,346 |
| 2019-04-24 | $88.99 | $89.05 | $88.32 | $88.53 | $85.99 | 111,397 |
| 2019-04-23 | $88.49 | $89.25 | $88.33 | $89.15 | $86.59 | 270,698 |
| 2019-04-22 | $87.75 | $88.33 | $87.68 | $88.33 | $85.79 | 212,749 |
| 2019-04-18 | $87.93 | $88.27 | $87.50 | $87.92 | $85.40 | 194,687 |
| 2019-04-17 | $87.92 | $88.05 | $87.57 | $87.82 | $85.30 | 137,370 |
| 2019-04-16 | $87.92 | $87.99 | $87.57 | $87.83 | $85.31 | 140,531 |
| 2019-04-15 | $87.66 | $87.77 | $87.06 | $87.60 | $85.08 | 103,712 |
| 2019-04-12 | $87.32 | $87.64 | $87.13 | $87.64 | $85.12 | 634,468 |
| 2019-04-11 | $86.88 | $86.89 | $86.54 | $86.79 | $84.30 | 278,109 |
| 2019-04-10 | $86.30 | $86.70 | $86.21 | $86.70 | $84.21 | 220,550 |
| 2019-04-09 | $85.72 | $86.32 | $85.72 | $86.20 | $83.72 | 175,238 |
| 2019-04-08 | $86.02 | $86.02 | $85.61 | $86.01 | $83.54 | 128,565 |
| 2019-04-05 | $86.08 | $86.14 | $85.93 | $86.08 | $83.61 | 106,002 |
| 2019-04-04 | $85.50 | $86.04 | $85.50 | $85.89 | $83.42 | 219,988 |
| 2019-04-03 | $85.27 | $85.93 | $85.07 | $85.33 | $82.88 | 164,401 |
| 2019-04-02 | $84.72 | $85.00 | $84.48 | $84.98 | $82.54 | 316,872 |
| 2019-04-01 | $84.00 | $84.64 | $83.97 | $84.63 | $82.20 | 316,404 |
| 2019-03-29 | $83.79 | $83.79 | $82.83 | $83.52 | $81.12 | 123,237 |
| 2019-03-28 | $83.72 | $83.72 | $82.95 | $83.35 | $80.96 | 111,233 |
| 2019-03-27 | $84.38 | $84.60 | $83.33 | $83.73 | $81.33 | 155,466 |
| 2019-03-26 | $84.32 | $84.80 | $83.89 | $84.31 | $81.89 | 76,723 |
| 2019-03-25 | $83.78 | $84.16 | $83.34 | $83.92 | $81.51 | 121,447 |
| 2019-03-22 | $84.92 | $85.06 | $83.80 | $84.03 | $81.62 | 140,243 |
| 2019-03-21 | $84.17 | $85.33 | $84.16 | $85.19 | $82.74 | 108,777 |
| 2019-03-20 | $83.89 | $84.74 | $83.57 | $84.51 | $81.94 | 171,631 |
| 2019-03-19 | $84.26 | $84.42 | $83.56 | $83.87 | $81.32 | 251,584 |
| 2019-03-18 | $84.28 | $84.38 | $83.77 | $83.88 | $81.33 | 375,783 |
| 2019-03-15 | $84.57 | $84.68 | $84.10 | $84.44 | $81.87 | 87,985 |
| 2019-03-14 | $84.52 | $84.75 | $84.28 | $84.44 | $81.87 | 256,949 |
| 2019-03-13 | $84.79 | $85.00 | $84.54 | $84.74 | $82.17 | 286,695 |
| 2019-03-12 | $84.25 | $84.83 | $84.22 | $84.50 | $81.93 | 2,663,450 |
| 2019-03-11 | $82.82 | $84.04 | $82.82 | $83.99 | $81.44 | 115,825 |
| 2019-03-08 | $81.88 | $82.59 | $81.88 | $82.56 | $80.05 | 96,876 |
| 2019-03-07 | $83.14 | $83.30 | $82.25 | $82.72 | $80.21 | 91,107 |
| 2019-03-06 | $83.49 | $83.61 | $83.10 | $83.34 | $80.81 | 66,662 |
| 2019-03-05 | $83.03 | $83.59 | $82.66 | $83.40 | $80.87 | 126,273 |
| 2019-03-04 | $83.30 | $83.59 | $82.00 | $82.95 | $80.43 | 106,022 |
| 2019-03-01 | $82.80 | $83.03 | $82.54 | $83.01 | $80.49 | 109,123 |
| 2019-02-28 | $82.20 | $82.56 | $82.11 | $82.19 | $79.69 | 71,599 |
| 2019-02-27 | $82.17 | $82.38 | $81.78 | $82.32 | $79.82 | 64,760 |
| 2019-02-26 | $82.45 | $82.67 | $82.08 | $82.36 | $79.86 | 82,679 |
| 2019-02-25 | $83.29 | $83.39 | $82.53 | $82.57 | $80.06 | 128,907 |
| 2019-02-22 | $82.50 | $82.93 | $82.34 | $82.83 | $80.31 | 115,883 |
| 2019-02-21 | $82.63 | $82.63 | $81.84 | $82.16 | $79.66 | 127,351 |
| 2019-02-20 | $82.99 | $83.24 | $82.53 | $82.91 | $80.39 | 1,878,122 |
| 2019-02-19 | $82.35 | $83.18 | $82.25 | $82.96 | $80.44 | 396,325 |
| 2019-02-15 | $82.71 | $82.71 | $82.20 | $82.71 | $80.20 | 153,659 |
| 2019-02-14 | $81.53 | $82.40 | $81.21 | $82.08 | $79.59 | 523,265 |
| 2019-02-13 | $82.21 | $82.54 | $81.85 | $81.94 | $79.45 | 259,965 |
| 2019-02-12 | $81.61 | $82.19 | $81.55 | $82.04 | $79.55 | 167,906 |
| 2019-02-11 | $81.58 | $81.83 | $80.87 | $81.00 | $78.54 | 81,257 |
| 2019-02-08 | $80.56 | $81.39 | $80.43 | $81.39 | $78.92 | 86,501 |
| 2019-02-07 | $81.28 | $81.36 | $80.22 | $81.06 | $78.60 | 561,380 |
| 2019-02-06 | $82.86 | $82.86 | $81.62 | $81.80 | $79.31 | 396,452 |
| 2019-02-05 | $82.42 | $83.05 | $82.33 | $83.00 | $80.48 | 312,076 |
| 2019-02-04 | $81.79 | $82.49 | $81.70 | $82.49 | $79.98 | 424,449 |
| 2019-02-01 | $81.79 | $82.37 | $81.68 | $81.79 | $79.30 | 274,684 |
| 2019-01-31 | $80.66 | $82.21 | $80.66 | $81.89 | $79.40 | 855,159 |
| 2019-01-30 | $78.46 | $79.34 | $77.76 | $79.14 | $76.74 | 332,775 |
| 2019-01-29 | $78.87 | $78.89 | $77.94 | $78.12 | $75.75 | 152,254 |
| 2019-01-28 | $79.20 | $79.38 | $78.44 | $78.97 | $76.57 | 174,247 |
| 2019-01-25 | $79.58 | $80.05 | $79.52 | $79.78 | $77.36 | 326,186 |
| 2019-01-24 | $78.90 | $79.07 | $78.27 | $79.07 | $76.67 | 113,472 |
| 2019-01-23 | $79.22 | $79.55 | $78.17 | $78.91 | $76.51 | 151,765 |
| 2019-01-22 | $80.00 | $80.10 | $78.32 | $78.92 | $76.52 | 123,668 |
| 2019-01-18 | $80.43 | $81.00 | $80.16 | $80.40 | $77.96 | 145,310 |
| 2019-01-17 | $79.50 | $80.09 | $79.34 | $79.90 | $77.47 | 122,775 |
| 2019-01-16 | $80.05 | $80.29 | $79.60 | $79.66 | $77.24 | 318,863 |
| 2019-01-15 | $79.18 | $80.19 | $79.18 | $80.00 | $77.57 | 586,949 |
| 2019-01-14 | $78.77 | $79.09 | $78.47 | $78.84 | $76.44 | 130,865 |
| 2019-01-11 | $78.87 | $79.36 | $78.50 | $79.22 | $76.81 | 127,709 |
| 2019-01-10 | $78.56 | $79.33 | $78.13 | $79.18 | $76.77 | 311,429 |
| 2019-01-09 | $79.35 | $79.35 | $78.47 | $78.95 | $76.55 | 247,681 |
| 2019-01-08 | $78.61 | $79.17 | $78.00 | $79.14 | $76.74 | 277,081 |
| 2019-01-07 | $77.27 | $78.18 | $77.10 | $77.82 | $75.46 | 147,141 |
| 2019-01-04 | $75.19 | $77.20 | $75.18 | $77.10 | $74.76 | 186,717 |
| 2019-01-03 | $74.61 | $75.28 | $73.95 | $74.03 | $71.78 | 182,832 |
| 2019-01-02 | $72.98 | $75.30 | $72.98 | $75.04 | $72.76 | 146,533 |
| 2018-12-31 | $74.28 | $74.38 | $73.10 | $74.07 | $71.82 | 1,092,820 |
| 2018-12-28 | $74.11 | $74.82 | $73.22 | $73.79 | $71.55 | 242,889 |
| 2018-12-27 | $72.50 | $73.76 | $70.98 | $73.76 | $71.52 | 424,627 |
| 2018-12-26 | $70.08 | $73.35 | $69.60 | $73.33 | $71.10 | 397,135 |
| 2018-12-24 | $70.46 | $71.34 | $69.48 | $69.56 | $67.45 | 420,527 |
| 2018-12-21 | $73.29 | $74.07 | $70.43 | $70.96 | $68.80 | 538,462 |
| 2018-12-20 | $74.23 | $74.86 | $72.33 | $73.29 | $71.06 | 794,351 |
| 2018-12-19 | $75.81 | $77.03 | $74.08 | $74.54 | $72.28 | 258,716 |
| 2018-12-18 | $75.86 | $76.74 | $75.47 | $75.90 | $73.59 | 388,834 |
| 2018-12-17 | $77.00 | $77.45 | $74.95 | $75.50 | $73.21 | 2,338,906 |
| 2018-12-14 | $77.32 | $78.12 | $76.97 | $77.16 | $74.82 | 154,745 |
| 2018-12-13 | $78.62 | $78.98 | $77.58 | $78.00 | $75.63 | 153,014 |
| 2018-12-12 | $78.83 | $79.69 | $78.66 | $78.69 | $76.06 | 127,955 |
| 2018-12-11 | $78.91 | $79.10 | $77.67 | $78.13 | $75.52 | 163,488 |
| 2018-12-10 | $77.67 | $78.28 | $76.60 | $77.97 | $75.36 | 270,504 |
| 2018-12-07 | $78.88 | $79.50 | $77.25 | $77.63 | $75.03 | 194,496 |
| 2018-12-06 | $77.47 | $79.13 | $76.97 | $79.13 | $76.48 | 310,678 |
| 2018-12-04 | $80.82 | $81.27 | $78.30 | $78.50 | $75.88 | 207,678 |
| 2018-12-03 | $82.21 | $82.51 | $80.67 | $81.00 | $78.29 | 730,947 |
| 2018-11-30 | $81.05 | $81.33 | $80.39 | $81.01 | $78.30 | 297,338 |
| 2018-11-29 | $80.49 | $81.33 | $80.17 | $81.01 | $78.30 | 233,068 |
| 2018-11-28 | $79.47 | $80.82 | $78.69 | $80.77 | $78.07 | 436,242 |
| 2018-11-27 | $78.40 | $79.43 | $78.26 | $79.04 | $76.40 | 334,591 |
| 2018-11-26 | $78.04 | $78.76 | $77.78 | $78.75 | $76.12 | 408,868 |
| 2018-11-23 | $77.36 | $77.67 | $77.20 | $77.27 | $74.69 | 53,627 |
| 2018-11-21 | $77.58 | $78.54 | $77.55 | $77.88 | $75.28 | 239,506 |
| 2018-11-20 | $76.81 | $77.67 | $76.26 | $76.98 | $74.41 | 916,076 |
| 2018-11-19 | $79.91 | $79.91 | $77.82 | $78.11 | $75.50 | 321,863 |
| 2018-11-16 | $79.72 | $80.32 | $79.36 | $80.05 | $77.37 | 74,230 |
| 2018-11-15 | $79.25 | $80.20 | $78.58 | $80.09 | $77.41 | 154,944 |
| 2018-11-14 | $80.20 | $80.39 | $79.01 | $79.62 | $76.96 | 148,198 |
| 2018-11-13 | $79.99 | $80.75 | $79.31 | $79.42 | $76.76 | 245,297 |
| 2018-11-12 | $80.69 | $80.80 | $79.42 | $79.72 | $77.05 | 94,078 |
| 2018-11-09 | $81.56 | $81.68 | $80.18 | $80.87 | $78.17 | 149,197 |
| 2018-11-08 | $83.09 | $83.09 | $81.81 | $82.24 | $79.49 | 288,090 |
| 2018-11-07 | $82.37 | $83.24 | $82.12 | $83.22 | $80.44 | 475,921 |
| 2018-11-06 | $81.41 | $82.19 | $81.22 | $81.82 | $79.08 | 245,449 |
| 2018-11-05 | $81.53 | $81.69 | $80.76 | $81.36 | $78.64 | 441,488 |
| 2018-11-02 | $82.26 | $82.60 | $80.97 | $81.55 | $78.82 | 251,193 |
| 2018-11-01 | $81.85 | $82.10 | $81.14 | $81.91 | $79.17 | 147,854 |
| 2018-10-31 | $81.11 | $82.39 | $81.07 | $81.61 | $78.88 | 462,340 |
| 2018-10-30 | $77.78 | $79.78 | $77.59 | $79.68 | $77.02 | 694,730 |
| 2018-10-29 | $79.96 | $80.70 | $76.50 | $77.87 | $75.27 | 221,360 |
| 2018-10-26 | $79.02 | $80.46 | $77.81 | $78.91 | $76.27 | 402,838 |
| 2018-10-25 | $79.93 | $81.53 | $79.92 | $81.05 | $78.34 | 459,260 |
| 2018-10-24 | $82.89 | $82.94 | $78.90 | $78.99 | $76.35 | 187,528 |
| 2018-10-23 | $82.08 | $83.42 | $81.28 | $83.13 | $80.35 | 345,093 |
| 2018-10-22 | $83.38 | $83.67 | $82.80 | $83.00 | $80.22 | 165,997 |
| 2018-10-19 | $83.30 | $84.14 | $82.78 | $83.06 | $80.28 | 196,052 |
| 2018-10-18 | $84.18 | $84.32 | $82.41 | $82.96 | $80.19 | 117,538 |
| 2018-10-17 | $84.59 | $84.59 | $83.58 | $84.44 | $81.62 | 161,912 |
| 2018-10-16 | $82.57 | $84.26 | $82.57 | $84.11 | $81.30 | 250,107 |
| 2018-10-15 | $82.12 | $82.90 | $81.80 | $82.11 | $79.36 | 205,177 |
| 2018-10-12 | $82.54 | $82.55 | $81.00 | $82.16 | $79.41 | 420,036 |
| 2018-10-11 | $81.47 | $82.61 | $80.10 | $80.72 | $78.02 | 397,436 |
| 2018-10-10 | $84.66 | $84.80 | $81.76 | $81.84 | $79.10 | 364,452 |
| 2018-10-09 | $84.70 | $85.56 | $84.67 | $84.85 | $82.01 | 350,307 |
| 2018-10-08 | $84.67 | $85.03 | $83.75 | $84.73 | $81.90 | 156,180 |
| 2018-10-05 | $86.00 | $86.25 | $84.40 | $85.02 | $82.18 | 110,534 |
| 2018-10-04 | $86.70 | $86.74 | $85.34 | $86.00 | $83.12 | 203,902 |
| 2018-10-03 | $87.23 | $87.36 | $86.87 | $87.00 | $84.09 | 265,659 |
| 2018-10-02 | $86.60 | $87.14 | $86.43 | $86.87 | $83.97 | 851,072 |
| 2018-10-01 | $87.10 | $87.49 | $86.34 | $86.57 | $83.68 | 152,334 |
| 2018-09-28 | $87.02 | $87.20 | $86.66 | $87.00 | $84.09 | 141,274 |
| 2018-09-27 | $86.48 | $87.70 | $86.48 | $87.20 | $84.28 | 1,553,139 |
| 2018-09-26 | $86.23 | $87.16 | $86.23 | $86.40 | $83.51 | 144,320 |
| 2018-09-25 | $85.95 | $86.45 | $85.52 | $86.28 | $83.39 | 160,435 |
| 2018-09-24 | $85.76 | $86.19 | $85.28 | $86.14 | $83.26 | 247,748 |
| 2018-09-21 | $87.07 | $87.29 | $86.42 | $86.43 | $83.29 | 705,565 |
| 2018-09-20 | $86.40 | $86.92 | $86.05 | $86.80 | $83.65 | 83,459 |
| 2018-09-19 | $86.06 | $86.35 | $85.59 | $86.05 | $82.92 | 156,212 |
| 2018-09-18 | $85.29 | $86.23 | $85.29 | $86.06 | $82.93 | 82,983 |
| 2018-09-17 | $86.12 | $86.12 | $85.34 | $85.37 | $82.27 | 136,850 |
| 2018-09-14 | $86.38 | $86.39 | $85.81 | $86.09 | $82.96 | 78,647 |
| 2018-09-13 | $85.86 | $86.22 | $85.70 | $86.14 | $83.01 | 48,653 |
| 2018-09-12 | $85.30 | $85.67 | $84.95 | $85.62 | $82.51 | 137,602 |
| 2018-09-11 | $84.75 | $85.63 | $84.71 | $85.53 | $82.42 | 102,227 |
| 2018-09-10 | $84.91 | $84.98 | $84.39 | $84.77 | $81.69 | 91,148 |
| 2018-09-07 | $83.94 | $84.92 | $83.86 | $84.54 | $81.47 | 103,559 |
| 2018-09-06 | $84.69 | $85.10 | $83.76 | $84.33 | $81.27 | 197,205 |
| 2018-09-05 | $85.75 | $85.75 | $84.65 | $84.93 | $81.84 | 87,899 |
| 2018-09-04 | $86.21 | $86.26 | $85.50 | $85.98 | $82.86 | 213,738 |
| 2018-08-31 | $87.06 | $87.19 | $86.51 | $86.81 | $83.65 | 53,577 |
| 2018-08-30 | $87.71 | $88.00 | $87.22 | $87.48 | $84.30 | 56,514 |
| 2018-08-29 | $87.59 | $88.03 | $87.39 | $87.96 | $84.76 | 218,143 |
| 2018-08-28 | $87.88 | $87.90 | $87.42 | $87.54 | $84.36 | 44,243 |
| 2018-08-27 | $87.51 | $88.08 | $87.50 | $87.79 | $84.60 | 58,539 |
| 2018-08-24 | $86.21 | $87.16 | $86.21 | $87.15 | $83.98 | 79,397 |
| 2018-08-23 | $86.23 | $86.75 | $85.95 | $85.98 | $82.86 | 42,847 |
| 2018-08-22 | $86.42 | $86.54 | $86.12 | $86.43 | $83.29 | 42,657 |
| 2018-08-21 | $86.25 | $87.04 | $86.25 | $86.51 | $83.37 | 61,406 |
| 2018-08-20 | $86.19 | $86.34 | $85.67 | $86.15 | $83.02 | 80,837 |
| 2018-08-17 | $85.94 | $86.31 | $85.52 | $86.06 | $82.93 | 46,497 |
| 2018-08-16 | $86.50 | $86.79 | $86.02 | $86.18 | $83.05 | 70,005 |
| 2018-08-15 | $86.75 | $86.75 | $85.49 | $86.13 | $83.00 | 98,311 |
| 2018-08-14 | $86.51 | $87.22 | $86.43 | $87.14 | $83.97 | 61,035 |
| 2018-08-13 | $86.50 | $86.98 | $86.28 | $86.33 | $83.19 | 47,474 |
| 2018-08-10 | $86.75 | $86.82 | $86.30 | $86.50 | $83.36 | 51,448 |
| 2018-08-09 | $86.62 | $87.43 | $86.46 | $87.09 | $83.92 | 113,120 |
| 2018-08-08 | $86.56 | $86.76 | $86.33 | $86.36 | $83.22 | 76,403 |
| 2018-08-07 | $86.68 | $86.89 | $86.56 | $86.56 | $83.41 | 68,185 |
| 2018-08-06 | $85.43 | $86.44 | $85.23 | $86.44 | $83.30 | 61,704 |
| 2018-08-03 | $85.07 | $85.40 | $84.76 | $85.23 | $82.13 | 43,901 |
| 2018-08-02 | $83.58 | $84.92 | $83.55 | $84.84 | $81.76 | 102,394 |
| 2018-08-01 | $84.37 | $84.91 | $83.96 | $84.20 | $81.14 | 66,245 |
| 2018-07-31 | $84.32 | $84.92 | $84.17 | $84.42 | $81.35 | 109,209 |
| 2018-07-30 | $84.59 | $84.59 | $83.84 | $84.22 | $81.16 | 108,933 |
| 2018-07-27 | $85.47 | $85.61 | $84.30 | $84.65 | $81.57 | 280,080 |
| 2018-07-26 | $84.69 | $85.39 | $84.17 | $85.30 | $82.20 | 297,633 |
| 2018-07-25 | $86.70 | $86.90 | $86.27 | $86.68 | $83.53 | 50,246 |
| 2018-07-24 | $87.30 | $87.45 | $86.35 | $86.85 | $83.69 | 63,225 |
| 2018-07-23 | $85.91 | $86.23 | $85.50 | $86.16 | $83.03 | 90,542 |
| 2018-07-20 | $86.26 | $86.38 | $85.90 | $85.97 | $82.85 | 88,054 |
| 2018-07-19 | $86.82 | $86.90 | $86.20 | $86.30 | $83.16 | 54,657 |
| 2018-07-18 | $87.33 | $87.40 | $86.78 | $86.98 | $83.82 | 161,247 |
| 2018-07-17 | $86.99 | $87.80 | $86.76 | $87.50 | $84.32 | 76,364 |
| 2018-07-16 | $87.83 | $88.03 | $87.59 | $87.66 | $84.47 | 98,622 |
| 2018-07-13 | $88.03 | $88.11 | $87.64 | $87.89 | $84.70 | 70,293 |
| 2018-07-12 | $87.33 | $88.25 | $87.32 | $88.11 | $84.91 | 114,416 |
| 2018-07-11 | $87.30 | $87.81 | $87.12 | $87.18 | $84.01 | 113,157 |
| 2018-07-10 | $87.94 | $88.05 | $87.67 | $88.03 | $84.83 | 211,069 |
| 2018-07-09 | $87.89 | $87.89 | $87.50 | $87.75 | $84.56 | 92,223 |
| 2018-07-06 | $86.36 | $87.46 | $86.36 | $87.37 | $84.19 | 56,159 |
| 2018-07-05 | $85.72 | $86.50 | $85.45 | $86.39 | $83.25 | 147,164 |
| 2018-07-03 | $85.38 | $85.75 | $84.75 | $84.75 | $81.67 | 161,104 |
| 2018-07-02 | $84.40 | $85.22 | $84.15 | $85.19 | $82.09 | 288,159 |
| 2018-06-29 | $85.31 | $85.42 | $84.87 | $84.92 | $81.83 | 130,038 |
| 2018-06-28 | $84.23 | $85.43 | $84.08 | $85.26 | $82.16 | 100,512 |
| 2018-06-27 | $85.78 | $86.18 | $84.91 | $84.91 | $81.09 | 48,545 |
| 2018-06-26 | $85.86 | $85.92 | $85.24 | $85.77 | $81.92 | 94,561 |
| 2018-06-25 | $86.55 | $86.55 | $85.25 | $85.66 | $81.81 | 127,945 |
| 2018-06-22 | $86.39 | $87.04 | $86.39 | $86.75 | $82.85 | 41,227 |
| 2018-06-21 | $87.15 | $87.16 | $86.07 | $86.22 | $82.35 | 48,638 |
| 2018-06-20 | $87.47 | $87.47 | $86.80 | $86.94 | $83.03 | 100,580 |
| 2018-06-19 | $85.80 | $87.20 | $85.80 | $86.99 | $83.08 | 61,369 |
| 2018-06-18 | $86.25 | $86.60 | $86.06 | $86.49 | $82.60 | 56,191 |
| 2018-06-15 | $86.20 | $86.75 | $85.90 | $86.75 | $82.85 | 48,815 |
| 2018-06-14 | $84.98 | $86.31 | $84.98 | $86.25 | $82.37 | 65,323 |
| 2018-06-13 | $85.44 | $85.44 | $84.63 | $84.63 | $80.83 | 66,211 |
| 2018-06-12 | $85.25 | $85.94 | $85.25 | $85.76 | $81.91 | 62,717 |
| 2018-06-11 | $84.79 | $85.46 | $84.79 | $85.22 | $81.39 | 61,125 |
| 2018-06-08 | $84.30 | $84.93 | $83.98 | $84.77 | $80.96 | 40,146 |
| 2018-06-07 | $84.13 | $84.90 | $83.95 | $84.56 | $80.76 | 45,927 |
| 2018-06-06 | $84.12 | $84.30 | $83.63 | $84.29 | $80.50 | 194,617 |
| 2018-06-05 | $83.70 | $84.20 | $83.61 | $83.92 | $80.15 | 54,344 |
| 2018-06-04 | $83.49 | $83.84 | $83.49 | $83.63 | $79.87 | 88,448 |
| 2018-06-01 | $82.39 | $83.57 | $82.39 | $83.22 | $79.48 | 73,669 |
| 2018-05-31 | $83.29 | $83.29 | $82.19 | $82.58 | $78.87 | 176,200 |
| 2018-05-30 | $82.65 | $83.64 | $82.43 | $83.55 | $79.80 | 137,431 |
| 2018-05-29 | $82.17 | $82.64 | $81.77 | $82.28 | $78.58 | 171,205 |
| 2018-05-25 | $83.31 | $83.31 | $82.45 | $82.58 | $78.87 | 96,271 |
| 2018-05-24 | $83.54 | $83.74 | $83.19 | $83.44 | $79.69 | 37,830 |
| 2018-05-23 | $83.86 | $83.95 | $83.06 | $83.57 | $79.81 | 62,550 |
| 2018-05-22 | $84.35 | $84.68 | $83.99 | $83.99 | $80.22 | 93,811 |
| 2018-05-21 | $83.46 | $84.11 | $83.34 | $84.01 | $80.23 | 106,565 |
| 2018-05-18 | $83.24 | $83.43 | $82.87 | $83.28 | $79.54 | 55,222 |
| 2018-05-17 | $83.42 | $83.75 | $83.25 | $83.29 | $79.55 | 38,568 |
| 2018-05-16 | $83.11 | $83.64 | $82.98 | $83.39 | $79.64 | 106,103 |
| 2018-05-15 | $83.08 | $83.44 | $82.72 | $83.10 | $79.37 | 82,785 |
| 2018-05-14 | $84.26 | $84.30 | $83.45 | $83.62 | $79.86 | 44,647 |
| 2018-05-11 | $83.84 | $84.56 | $83.84 | $84.10 | $80.32 | 55,403 |
| 2018-05-10 | $82.35 | $83.51 | $82.35 | $83.43 | $79.68 | 76,511 |
| 2018-05-09 | $82.50 | $82.52 | $81.62 | $82.00 | $78.32 | 60,021 |
| 2018-05-08 | $83.35 | $83.36 | $82.12 | $82.46 | $78.75 | 139,245 |
| 2018-05-07 | $84.06 | $84.23 | $83.39 | $83.49 | $79.74 | 47,302 |
| 2018-05-04 | $82.87 | $84.02 | $82.70 | $83.80 | $80.03 | 47,389 |
| 2018-05-03 | $83.54 | $83.63 | $82.51 | $83.09 | $79.36 | 210,999 |
| 2018-05-02 | $83.77 | $84.28 | $83.36 | $83.66 | $79.90 | 67,195 |
| 2018-05-01 | $84.78 | $84.81 | $82.91 | $83.62 | $79.86 | 55,748 |
| 2018-04-30 | $87.22 | $87.22 | $84.81 | $84.81 | $81.00 | 59,806 |
| 2018-04-27 | $87.16 | $87.89 | $87.16 | $87.45 | $83.52 | 95,511 |
| 2018-04-26 | $87.11 | $87.15 | $85.99 | $86.60 | $82.71 | 143,799 |
| 2018-04-25 | $87.41 | $88.21 | $86.93 | $88.21 | $84.25 | 178,312 |
| 2018-04-24 | $87.97 | $88.35 | $86.93 | $87.41 | $83.48 | 57,421 |
| 2018-04-23 | $87.24 | $87.24 | $86.49 | $87.14 | $83.22 | 40,845 |
| 2018-04-20 | $87.20 | $87.71 | $86.37 | $87.00 | $83.09 | 42,089 |
| 2018-04-19 | $87.96 | $88.10 | $87.30 | $87.35 | $83.42 | 151,843 |
| 2018-04-18 | $88.05 | $88.22 | $87.75 | $87.89 | $83.94 | 42,554 |
| 2018-04-17 | $87.46 | $88.07 | $87.05 | $87.78 | $83.84 | 51,524 |
| 2018-04-16 | $86.11 | $87.19 | $85.90 | $87.04 | $83.13 | 56,661 |
| 2018-04-13 | $86.42 | $86.52 | $85.41 | $85.69 | $81.84 | 52,678 |
| 2018-04-12 | $86.96 | $86.96 | $85.96 | $86.06 | $82.19 | 46,592 |
| 2018-04-11 | $86.42 | $86.85 | $86.14 | $86.41 | $82.53 | 33,146 |
| 2018-04-10 | $84.83 | $87.45 | $84.50 | $86.56 | $82.67 | 119,130 |
| 2018-04-09 | $84.39 | $85.00 | $84.07 | $84.10 | $80.32 | 46,369 |
| 2018-04-06 | $84.49 | $85.08 | $83.59 | $83.97 | $80.20 | 42,698 |
| 2018-04-05 | $84.24 | $85.06 | $83.96 | $84.89 | $81.08 | 55,247 |
| 2018-04-04 | $81.89 | $84.07 | $81.75 | $83.92 | $80.15 | 67,034 |
| 2018-04-03 | $82.27 | $82.62 | $81.83 | $82.55 | $78.84 | 572,517 |
| 2018-04-02 | $83.62 | $83.97 | $81.68 | $81.96 | $78.28 | 145,562 |
| 2018-03-29 | $83.89 | $84.34 | $83.55 | $83.67 | $79.91 | 53,813 |
| 2018-03-28 | $83.42 | $84.50 | $83.42 | $83.75 | $79.99 | 50,089 |
| 2018-03-27 | $83.83 | $84.28 | $82.70 | $82.93 | $79.20 | 202,002 |
| 2018-03-26 | $83.65 | $83.99 | $82.75 | $83.41 | $79.66 | 151,012 |
| 2018-03-23 | $84.44 | $84.75 | $82.65 | $82.73 | $79.01 | 76,895 |
| 2018-03-22 | $85.15 | $85.46 | $84.22 | $84.22 | $80.44 | 103,243 |
| 2018-03-21 | $86.11 | $86.34 | $85.34 | $85.44 | $81.60 | 135,649 |
| 2018-03-20 | $86.69 | $86.99 | $85.70 | $85.79 | $81.93 | 104,499 |
| 2018-03-19 | $87.74 | $88.04 | $86.42 | $86.65 | $82.76 | 38,912 |
| 2018-03-16 | $86.83 | $87.99 | $86.75 | $87.74 | $83.80 | 45,102 |
| 2018-03-15 | $88.00 | $88.47 | $87.33 | $87.40 | $82.74 | 113,338 |
| 2018-03-14 | $88.64 | $88.75 | $87.89 | $87.89 | $83.20 | 62,729 |
| 2018-03-13 | $89.40 | $89.40 | $88.19 | $88.41 | $83.69 | 41,168 |
| 2018-03-12 | $89.78 | $89.84 | $88.63 | $89.07 | $84.32 | 67,350 |
| 2018-03-09 | $89.53 | $89.63 | $88.85 | $89.53 | $84.75 | 55,663 |
| 2018-03-08 | $89.26 | $89.47 | $88.53 | $89.45 | $84.68 | 137,454 |
| 2018-03-07 | $88.30 | $89.29 | $88.15 | $89.20 | $84.44 | 63,670 |
| 2018-03-06 | $88.76 | $89.05 | $88.02 | $88.60 | $83.87 | 1,299,269 |
| 2018-03-05 | $86.90 | $88.63 | $86.73 | $88.35 | $83.64 | 59,918 |
| 2018-03-02 | $86.50 | $87.43 | $86.47 | $87.33 | $82.67 | 63,808 |
| 2018-03-01 | $86.71 | $87.70 | $86.44 | $86.82 | $82.19 | 55,673 |
| 2018-02-28 | $88.00 | $88.30 | $86.88 | $86.92 | $82.28 | 93,661 |
| 2018-02-27 | $89.05 | $89.42 | $87.80 | $87.80 | $83.12 | 61,791 |
| 2018-02-26 | $88.28 | $89.12 | $88.23 | $89.00 | $84.25 | 49,023 |
| 2018-02-23 | $86.50 | $87.93 | $86.40 | $87.87 | $83.18 | 53,151 |
| 2018-02-22 | $86.99 | $87.56 | $85.97 | $86.02 | $81.43 | 63,204 |
| 2018-02-21 | $87.84 | $88.08 | $86.38 | $86.63 | $82.01 | 81,235 |
| 2018-02-20 | $88.77 | $89.10 | $87.85 | $88.05 | $83.35 | 73,233 |
| 2018-02-16 | $88.53 | $89.81 | $88.32 | $89.20 | $84.44 | 74,748 |
| 2018-02-15 | $87.52 | $88.83 | $87.00 | $88.80 | $84.06 | 78,441 |
| 2018-02-14 | $86.17 | $87.09 | $85.66 | $86.81 | $82.18 | 88,186 |
| 2018-02-13 | $85.97 | $86.85 | $85.35 | $86.57 | $81.95 | 58,301 |
| 2018-02-12 | $85.72 | $86.87 | $85.34 | $86.28 | $81.68 | 111,507 |
| 2018-02-09 | $85.75 | $86.12 | $83.18 | $85.33 | $80.78 | 194,040 |
| 2018-02-08 | $88.11 | $88.25 | $85.13 | $85.16 | $80.62 | 171,389 |
| 2018-02-07 | $87.89 | $89.17 | $87.89 | $88.19 | $83.49 | 68,504 |
| 2018-02-06 | $85.96 | $88.27 | $85.50 | $87.97 | $83.28 | 429,489 |
| 2018-02-05 | $90.25 | $91.14 | $87.69 | $87.76 | $83.08 | 260,156 |
| 2018-02-02 | $92.71 | $92.71 | $90.94 | $90.96 | $86.11 | 218,578 |
| 2018-02-01 | $92.36 | $93.38 | $92.36 | $92.97 | $88.01 | 115,042 |
| 2018-01-31 | $92.27 | $92.76 | $91.61 | $92.19 | $87.27 | 101,324 |
| 2018-01-30 | $92.05 | $92.47 | $91.85 | $92.09 | $87.18 | 141,259 |
| 2018-01-29 | $92.10 | $92.88 | $91.70 | $92.14 | $87.22 | 179,617 |
| 2018-01-26 | $92.48 | $93.05 | $92.25 | $92.99 | $88.03 | 163,263 |
| 2018-01-25 | $92.06 | $92.28 | $91.59 | $92.28 | $87.36 | 66,084 |
| 2018-01-24 | $91.59 | $92.29 | $91.50 | $91.82 | $86.92 | 63,929 |
| 2018-01-23 | $92.79 | $92.85 | $90.91 | $91.38 | $86.51 | 137,910 |
| 2018-01-22 | $90.73 | $92.50 | $90.73 | $92.50 | $87.57 | 94,242 |
| 2018-01-19 | $90.15 | $90.75 | $89.71 | $90.73 | $85.89 | 111,565 |
| 2018-01-18 | $90.38 | $91.33 | $89.98 | $90.13 | $85.32 | 101,486 |
| 2018-01-17 | $90.42 | $90.67 | $89.88 | $90.39 | $85.57 | 122,763 |
| 2018-01-16 | $91.16 | $91.56 | $90.20 | $90.20 | $85.39 | 310,288 |
| 2018-01-12 | $90.34 | $91.11 | $90.19 | $91.02 | $86.16 | 94,932 |
| 2018-01-11 | $89.73 | $90.58 | $89.57 | $90.35 | $85.53 | 111,342 |
| 2018-01-10 | $90.15 | $90.15 | $89.17 | $89.54 | $84.76 | 313,874 |
| 2018-01-09 | $91.29 | $91.74 | $90.28 | $90.36 | $85.54 | 115,825 |
| 2018-01-08 | $90.59 | $91.32 | $90.30 | $91.10 | $86.24 | 111,371 |
| 2018-01-05 | $90.93 | $90.93 | $90.35 | $90.57 | $85.74 | 163,363 |
| 2018-01-04 | $90.33 | $90.95 | $89.48 | $90.77 | $85.93 | 156,663 |
| 2018-01-03 | $91.19 | $91.43 | $90.14 | $90.19 | $85.38 | 188,338 |
| 2018-01-02 | $91.41 | $91.91 | $90.75 | $91.63 | $86.74 | 121,928 |
| 2017-12-29 | $91.98 | $92.10 | $91.14 | $91.15 | $86.29 | 101,286 |
| 2017-12-28 | $91.51 | $91.90 | $91.25 | $91.90 | $87.00 | 66,440 |
| 2017-12-27 | $91.65 | $91.93 | $91.17 | $91.47 | $86.59 | 65,808 |
| 2017-12-26 | $91.42 | $92.25 | $91.42 | $91.72 | $86.83 | 135,115 |
| 2017-12-22 | $91.27 | $91.61 | $91.06 | $91.37 | $86.50 | 73,684 |
| 2017-12-21 | $90.95 | $91.91 | $90.63 | $91.36 | $86.49 | 95,069 |
| 2017-12-20 | $91.10 | $91.46 | $90.69 | $90.74 | $85.90 | 92,535 |
| 2017-12-19 | $91.78 | $92.07 | $90.33 | $90.41 | $85.59 | 170,516 |
| 2017-12-18 | $91.25 | $92.07 | $90.86 | $91.58 | $86.69 | 108,470 |
| 2017-12-15 | $90.41 | $91.05 | $90.28 | $90.56 | $85.73 | 122,141 |
| 2017-12-14 | $91.34 | $91.34 | $90.18 | $90.18 | $85.37 | 86,919 |
| 2017-12-13 | $92.31 | $92.84 | $91.79 | $92.41 | $86.43 | 102,703 |
| 2017-12-12 | $91.31 | $92.19 | $91.31 | $92.07 | $86.11 | 73,191 |
| 2017-12-11 | $89.76 | $91.02 | $89.75 | $90.85 | $84.97 | 82,890 |
| 2017-12-08 | $88.63 | $89.78 | $88.58 | $89.60 | $83.80 | 143,689 |
| 2017-12-07 | $88.77 | $89.30 | $88.24 | $88.29 | $82.58 | 1,409,308 |
| 2017-12-06 | $90.36 | $90.39 | $88.56 | $88.57 | $82.84 | 1,358,097 |
| 2017-12-05 | $92.33 | $92.43 | $90.67 | $90.77 | $84.90 | 1,792,004 |
| 2017-12-04 | $92.68 | $93.68 | $92.55 | $92.63 | $86.64 | 206,407 |
| 2017-12-01 | $91.60 | $92.25 | $90.44 | $91.87 | $85.93 | 163,663 |
| 2017-11-30 | $91.59 | $92.25 | $91.22 | $91.65 | $85.72 | 87,617 |
| 2017-11-29 | $89.89 | $91.73 | $89.79 | $91.26 | $85.36 | 119,171 |
| 2017-11-28 | $88.70 | $89.94 | $88.45 | $89.84 | $84.03 | 132,262 |
| 2017-11-27 | $88.69 | $88.97 | $88.45 | $88.75 | $83.01 | 158,990 |
| 2017-11-24 | $88.45 | $88.45 | $87.84 | $88.43 | $82.71 | 66,767 |
| 2017-11-22 | $87.41 | $88.75 | $87.16 | $88.27 | $82.56 | 139,808 |
| 2017-11-21 | $87.30 | $87.56 | $87.02 | $87.16 | $81.52 | 104,887 |
| 2017-11-20 | $86.76 | $87.36 | $86.56 | $87.24 | $81.60 | 99,077 |
| 2017-11-17 | $85.60 | $86.81 | $85.60 | $86.51 | $80.91 | 230,084 |
| 2017-11-16 | $84.37 | $85.99 | $84.37 | $85.78 | $80.23 | 141,837 |
| 2017-11-15 | $83.94 | $84.61 | $83.61 | $84.36 | $78.90 | 96,353 |
| 2017-11-14 | $84.19 | $84.28 | $83.39 | $83.87 | $78.45 | 89,533 |
| 2017-11-13 | $84.79 | $84.79 | $84.38 | $84.42 | $78.96 | 93,969 |
| 2017-11-10 | $84.80 | $85.02 | $84.58 | $84.83 | $79.34 | 52,168 |
| 2017-11-09 | $84.30 | $85.44 | $84.11 | $84.86 | $79.37 | 115,077 |
| 2017-11-08 | $84.86 | $85.08 | $84.24 | $84.90 | $79.41 | 85,124 |
| 2017-11-07 | $84.99 | $85.10 | $84.52 | $85.05 | $79.55 | 100,352 |
| 2017-11-06 | $85.25 | $85.26 | $84.00 | $84.87 | $79.38 | 260,011 |
| 2017-11-03 | $87.46 | $87.46 | $85.97 | $86.04 | $80.47 | 415,243 |
| 2017-11-02 | $88.72 | $88.72 | $86.72 | $87.14 | $81.50 | 394,715 |
| 2017-11-01 | $90.09 | $90.09 | $88.30 | $88.72 | $82.98 | 264,534 |
| 2017-10-31 | $89.12 | $89.52 | $88.96 | $89.43 | $83.65 | 589,283 |
| 2017-10-30 | $90.32 | $90.50 | $88.57 | $88.96 | $83.21 | 141,013 |
| 2017-10-27 | $90.13 | $90.66 | $89.96 | $90.41 | $84.56 | 60,267 |
| 2017-10-26 | $90.18 | $90.75 | $90.03 | $90.20 | $84.37 | 67,094 |
| 2017-10-25 | $90.03 | $90.18 | $89.26 | $89.82 | $84.01 | 99,554 |
| 2017-10-24 | $91.05 | $91.39 | $90.54 | $90.56 | $84.70 | 126,397 |
| 2017-10-23 | $91.64 | $92.01 | $90.63 | $90.89 | $85.01 | 116,100 |
| 2017-10-20 | $91.78 | $91.86 | $91.34 | $91.59 | $85.67 | 45,358 |
| 2017-10-19 | $91.90 | $92.80 | $91.49 | $91.60 | $85.67 | 73,711 |
| 2017-10-18 | $91.42 | $91.48 | $90.67 | $91.26 | $85.36 | 58,913 |
| 2017-10-17 | $91.75 | $92.00 | $91.36 | $91.44 | $85.53 | 135,532 |
| 2017-10-16 | $91.76 | $92.14 | $91.54 | $91.76 | $85.82 | 60,420 |
| 2017-10-13 | $92.19 | $92.19 | $91.16 | $91.55 | $85.63 | 62,214 |
| 2017-10-12 | $93.13 | $93.19 | $91.95 | $92.03 | $86.08 | 228,730 |
| 2017-10-11 | $93.89 | $94.01 | $93.27 | $93.57 | $87.52 | 42,982 |
| 2017-10-10 | $93.68 | $94.12 | $93.68 | $93.96 | $87.88 | 46,429 |
| 2017-10-09 | $94.13 | $94.13 | $93.37 | $93.57 | $87.52 | 133,682 |
| 2017-10-06 | $94.45 | $94.50 | $93.60 | $94.04 | $87.96 | 57,577 |
| 2017-10-05 | $94.86 | $95.57 | $94.58 | $94.63 | $88.51 | 491,080 |
| 2017-10-04 | $94.28 | $95.27 | $94.14 | $94.85 | $88.71 | 136,458 |
| 2017-10-03 | $92.94 | $94.49 | $92.87 | $94.45 | $88.34 | 149,303 |
| 2017-10-02 | $92.69 | $92.77 | $92.33 | $92.72 | $86.72 | 78,200 |
| 2017-09-29 | $92.68 | $92.68 | $92.10 | $92.26 | $86.29 | 456,960 |
| 2017-09-28 | $92.59 | $92.79 | $92.27 | $92.57 | $86.58 | 67,949 |
| 2017-09-27 | $92.23 | $93.10 | $92.00 | $92.70 | $86.70 | 72,816 |
| 2017-09-26 | $93.86 | $94.04 | $93.26 | $93.27 | $86.45 | 57,929 |
| 2017-09-25 | $93.17 | $94.01 | $93.17 | $93.74 | $86.89 | 81,039 |
| 2017-09-22 | $92.81 | $93.41 | $92.73 | $93.29 | $86.47 | 61,570 |
| 2017-09-21 | $92.92 | $92.92 | $92.29 | $92.41 | $85.66 | 49,435 |
| 2017-09-20 | $92.97 | $93.45 | $92.83 | $92.95 | $86.16 | 58,131 |
| 2017-09-19 | $91.41 | $93.32 | $91.14 | $93.05 | $86.25 | 103,260 |
| 2017-09-18 | $91.18 | $91.83 | $90.86 | $91.33 | $84.66 | 72,752 |
| 2017-09-15 | $90.19 | $91.17 | $90.18 | $91.08 | $84.42 | 63,655 |
| 2017-09-14 | $90.42 | $90.55 | $89.83 | $90.11 | $83.52 | 68,168 |
| 2017-09-13 | $90.25 | $90.79 | $90.16 | $90.46 | $83.85 | 57,638 |
| 2017-09-12 | $89.06 | $90.48 | $89.06 | $90.22 | $83.63 | 365,948 |
| 2017-09-11 | $89.62 | $89.62 | $88.83 | $88.93 | $82.43 | 152,514 |
| 2017-09-08 | $89.76 | $89.78 | $88.80 | $89.39 | $82.86 | 77,904 |
| 2017-09-07 | $92.05 | $92.26 | $89.62 | $89.85 | $83.28 | 632,780 |
| 2017-09-06 | $93.51 | $93.51 | $91.80 | $91.87 | $85.16 | 103,246 |
| 2017-09-05 | $93.99 | $94.10 | $93.00 | $93.25 | $86.44 | 262,580 |
| 2017-09-01 | $93.63 | $94.25 | $93.52 | $94.24 | $87.35 | 561,991 |
| 2017-08-31 | $93.75 | $93.96 | $93.48 | $93.55 | $86.71 | 49,771 |
| 2017-08-30 | $93.68 | $93.70 | $93.33 | $93.50 | $86.67 | 37,687 |
| 2017-08-29 | $93.44 | $93.99 | $93.26 | $93.74 | $86.89 | 37,781 |
| 2017-08-28 | $93.86 | $93.93 | $93.56 | $93.84 | $86.98 | 32,456 |
| 2017-08-25 | $93.51 | $94.13 | $93.44 | $93.75 | $86.90 | 55,226 |
| 2017-08-24 | $93.47 | $93.62 | $93.19 | $93.35 | $86.53 | 40,656 |
| 2017-08-23 | $92.53 | $93.54 | $92.53 | $93.35 | $86.53 | 50,733 |
| 2017-08-22 | $92.04 | $92.81 | $92.04 | $92.80 | $86.02 | 47,881 |
| 2017-08-21 | $91.95 | $92.32 | $91.69 | $91.95 | $85.23 | 42,892 |
| 2017-08-18 | $92.01 | $92.16 | $91.33 | $91.75 | $85.04 | 44,927 |
| 2017-08-17 | $93.89 | $94.11 | $92.15 | $92.15 | $85.42 | 55,866 |
| 2017-08-16 | $93.84 | $94.38 | $93.79 | $94.10 | $87.22 | 64,721 |
| 2017-08-15 | $94.87 | $94.98 | $93.80 | $93.91 | $87.05 | 84,751 |
| 2017-08-14 | $94.36 | $95.03 | $94.22 | $94.97 | $88.03 | 88,961 |
| 2017-08-11 | $93.76 | $94.11 | $93.60 | $93.94 | $87.07 | 57,981 |
| 2017-08-10 | $94.03 | $94.38 | $93.77 | $93.77 | $86.92 | 49,887 |
| 2017-08-09 | $94.31 | $94.61 | $93.94 | $94.43 | $87.53 | 51,527 |
| 2017-08-08 | $94.86 | $95.54 | $94.55 | $94.66 | $87.74 | 89,131 |
| 2017-08-07 | $94.84 | $95.29 | $94.64 | $95.10 | $88.15 | 308,706 |
| 2017-08-04 | $93.46 | $94.77 | $93.38 | $94.76 | $87.83 | 140,714 |
| 2017-08-03 | $93.83 | $93.98 | $93.09 | $93.38 | $86.56 | 274,143 |
| 2017-08-02 | $94.48 | $94.48 | $93.57 | $93.92 | $87.06 | 95,368 |
| 2017-08-01 | $94.23 | $95.00 | $93.96 | $94.41 | $87.51 | 255,871 |
| 2017-07-31 | $93.94 | $94.12 | $93.42 | $93.77 | $86.92 | 99,322 |
| 2017-07-28 | $94.58 | $94.82 | $93.34 | $93.89 | $87.03 | 68,369 |
| 2017-07-27 | $93.03 | $94.72 | $92.75 | $94.51 | $87.60 | 103,222 |
| 2017-07-26 | $92.22 | $92.43 | $91.95 | $92.08 | $85.35 | 79,372 |
| 2017-07-25 | $90.61 | $91.54 | $90.61 | $91.11 | $84.45 | 110,752 |
| 2017-07-24 | $91.48 | $91.50 | $90.50 | $90.55 | $83.93 | 66,135 |
| 2017-07-21 | $91.16 | $91.57 | $90.97 | $91.54 | $84.85 | 94,444 |
| 2017-07-20 | $90.53 | $91.70 | $90.38 | $91.17 | $84.51 | 120,841 |
| 2017-07-19 | $89.75 | $90.26 | $89.61 | $90.20 | $83.61 | 74,284 |
| 2017-07-18 | $90.34 | $90.34 | $89.52 | $89.61 | $83.06 | 229,624 |
| 2017-07-17 | $90.04 | $90.43 | $90.00 | $90.35 | $83.75 | 190,506 |
| 2017-07-14 | $89.45 | $90.20 | $89.45 | $89.92 | $83.35 | 66,472 |
| 2017-07-13 | $89.68 | $89.68 | $89.07 | $89.41 | $82.88 | 114,602 |
| 2017-07-12 | $89.77 | $90.25 | $89.59 | $89.75 | $83.19 | 83,663 |
| 2017-07-11 | $90.30 | $90.53 | $89.34 | $89.39 | $82.86 | 69,603 |
| 2017-07-10 | $90.49 | $90.50 | $90.00 | $90.33 | $83.73 | 76,509 |
| 2017-07-07 | $90.63 | $90.63 | $89.99 | $90.44 | $83.83 | 61,480 |
| 2017-07-06 | $91.55 | $91.55 | $90.54 | $90.60 | $83.98 | 114,451 |
| 2017-07-05 | $92.52 | $92.53 | $91.32 | $91.77 | $85.06 | 55,357 |
| 2017-07-03 | $91.90 | $92.47 | $91.85 | $92.38 | $85.63 | 43,331 |
| 2017-06-30 | $91.71 | $92.23 | $91.39 | $91.83 | $85.12 | 54,139 |
| 2017-06-29 | $92.57 | $92.57 | $91.25 | $91.66 | $84.96 | 93,517 |
| 2017-06-28 | $91.91 | $92.74 | $91.91 | $92.65 | $85.88 | 49,452 |
| 2017-06-27 | $92.96 | $93.41 | $92.55 | $92.55 | $85.10 | 53,662 |
| 2017-06-26 | $93.40 | $93.73 | $93.20 | $93.46 | $85.93 | 50,888 |
| 2017-06-23 | $93.00 | $93.19 | $92.79 | $93.12 | $85.62 | 40,227 |
| 2017-06-22 | $92.92 | $93.20 | $92.41 | $92.77 | $85.30 | 58,690 |
| 2017-06-21 | $94.00 | $94.00 | $92.52 | $92.80 | $85.33 | 63,311 |
| 2017-06-20 | $95.00 | $95.00 | $93.45 | $93.89 | $86.33 | 111,025 |
| 2017-06-19 | $95.71 | $95.71 | $94.95 | $95.13 | $87.47 | 83,012 |
| 2017-06-16 | $95.69 | $95.91 | $94.85 | $95.55 | $87.86 | 59,958 |
| 2017-06-15 | $95.56 | $96.02 | $95.30 | $95.52 | $87.83 | 160,318 |
| 2017-06-14 | $96.25 | $96.25 | $95.50 | $96.00 | $88.27 | 50,871 |
| 2017-06-13 | $96.48 | $96.48 | $95.80 | $95.98 | $88.25 | 63,430 |
| 2017-06-12 | $95.09 | $96.44 | $95.09 | $96.35 | $88.59 | 82,706 |
| 2017-06-09 | $95.06 | $95.61 | $94.77 | $95.21 | $87.54 | 60,759 |
| 2017-06-08 | $95.00 | $95.28 | $94.75 | $94.96 | $87.31 | 33,180 |
| 2017-06-07 | $95.74 | $95.75 | $94.76 | $94.92 | $87.28 | 46,256 |
| 2017-06-06 | $95.44 | $96.05 | $95.38 | $95.68 | $87.98 | 68,340 |
| 2017-06-05 | $95.58 | $95.58 | $95.08 | $95.45 | $87.76 | 115,045 |
| 2017-06-02 | $95.27 | $95.85 | $95.23 | $95.69 | $87.98 | 62,602 |
| 2017-06-01 | $94.10 | $95.04 | $94.10 | $94.99 | $87.34 | 211,916 |
| 2017-05-31 | $93.88 | $94.23 | $93.43 | $93.98 | $86.41 | 178,447 |
| 2017-05-30 | $93.03 | $94.20 | $93.02 | $93.88 | $86.32 | 108,096 |
| 2017-05-26 | $93.44 | $93.78 | $93.22 | $93.27 | $85.76 | 93,184 |
| 2017-05-25 | $93.15 | $93.62 | $93.08 | $93.43 | $85.91 | 63,027 |
| 2017-05-24 | $93.40 | $93.40 | $92.76 | $93.00 | $85.51 | 101,529 |
| 2017-05-23 | $93.66 | $93.75 | $93.29 | $93.38 | $85.86 | 59,338 |
| 2017-05-22 | $93.06 | $93.47 | $92.92 | $93.35 | $85.83 | 49,979 |
| 2017-05-19 | $92.31 | $93.26 | $92.25 | $92.78 | $85.31 | 143,310 |
| 2017-05-18 | $91.18 | $92.38 | $91.07 | $92.03 | $84.62 | 67,090 |
| 2017-05-17 | $92.32 | $92.75 | $91.22 | $91.24 | $83.89 | 115,021 |
| 2017-05-16 | $93.26 | $93.46 | $92.68 | $93.03 | $85.54 | 67,200 |
| 2017-05-15 | $93.06 | $93.65 | $92.77 | $93.13 | $85.63 | 87,108 |
| 2017-05-12 | $92.53 | $93.35 | $92.28 | $93.06 | $85.57 | 112,445 |
| 2017-05-11 | $93.63 | $93.74 | $92.44 | $92.44 | $85.00 | 121,382 |
| 2017-05-10 | $93.85 | $94.04 | $93.39 | $93.78 | $86.23 | 84,965 |
| 2017-05-09 | $94.50 | $94.50 | $93.52 | $93.94 | $86.38 | 149,164 |
| 2017-05-08 | $94.01 | $94.48 | $93.32 | $94.43 | $86.83 | 209,121 |
| 2017-05-05 | $92.84 | $94.04 | $92.84 | $93.88 | $86.32 | 166,697 |
| 2017-05-04 | $94.40 | $94.40 | $91.91 | $92.59 | $85.13 | 668,209 |
| 2017-05-03 | $96.59 | $96.59 | $94.38 | $94.47 | $86.86 | 146,039 |
| 2017-05-02 | $96.62 | $96.66 | $96.03 | $96.63 | $88.85 | 173,598 |
| 2017-05-01 | $97.13 | $97.17 | $96.39 | $96.39 | $88.63 | 43,350 |
| 2017-04-28 | $98.06 | $98.06 | $96.82 | $96.95 | $89.14 | 44,123 |
| 2017-04-27 | $98.75 | $98.99 | $97.96 | $97.97 | $90.08 | 51,010 |
| 2017-04-26 | $98.00 | $99.12 | $97.98 | $98.71 | $90.76 | 80,221 |
| 2017-04-25 | $97.45 | $98.20 | $97.42 | $97.93 | $90.04 | 150,597 |
| 2017-04-24 | $97.20 | $97.59 | $96.96 | $97.07 | $89.25 | 85,865 |
| 2017-04-21 | $97.67 | $97.67 | $96.58 | $96.70 | $88.91 | 118,267 |
| 2017-04-20 | $97.53 | $98.45 | $97.45 | $97.86 | $89.98 | 72,894 |
| 2017-04-19 | $98.06 | $98.55 | $97.92 | $98.07 | $90.17 | 171,017 |
| 2017-04-18 | $97.41 | $97.95 | $97.32 | $97.79 | $89.92 | 126,998 |
| 2017-04-17 | $97.05 | $97.79 | $96.99 | $97.76 | $89.89 | 89,246 |
| 2017-04-13 | $97.23 | $97.53 | $96.66 | $96.76 | $88.97 | 134,703 |
| 2017-04-12 | $96.77 | $97.50 | $96.56 | $97.34 | $89.50 | 183,416 |
| 2017-04-11 | $96.64 | $97.06 | $96.34 | $97.03 | $89.22 | 60,835 |
| 2017-04-10 | $96.66 | $97.26 | $96.30 | $96.65 | $88.87 | 81,196 |
| 2017-04-07 | $95.93 | $96.63 | $95.80 | $96.40 | $88.64 | 45,139 |
| 2017-04-06 | $95.89 | $96.21 | $95.37 | $95.93 | $88.21 | 40,900 |
| 2017-04-05 | $96.54 | $96.86 | $95.83 | $95.83 | $88.11 | 85,436 |
| 2017-04-04 | $95.56 | $96.26 | $95.56 | $96.24 | $88.49 | 86,897 |
| 2017-04-03 | $94.89 | $94.95 | $94.05 | $94.66 | $87.04 | 188,390 |
| 2017-03-31 | $95.16 | $95.34 | $94.87 | $94.87 | $87.23 | 50,558 |
| 2017-03-30 | $94.54 | $95.22 | $94.37 | $95.19 | $87.52 | 77,785 |
| 2017-03-29 | $93.92 | $94.59 | $93.73 | $94.49 | $86.88 | 81,392 |
| 2017-03-28 | $93.78 | $94.05 | $93.15 | $93.79 | $86.24 | 102,497 |
| 2017-03-27 | $94.08 | $94.32 | $93.40 | $93.87 | $86.31 | 67,775 |
| 2017-03-24 | $94.65 | $95.17 | $94.41 | $94.64 | $87.02 | 72,894 |
| 2017-03-23 | $95.27 | $96.01 | $94.96 | $95.23 | $86.82 | 55,231 |
| 2017-03-22 | $96.46 | $96.46 | $94.82 | $95.42 | $86.99 | 68,908 |
| 2017-03-21 | $97.91 | $98.19 | $96.66 | $96.68 | $88.14 | 185,128 |
| 2017-03-20 | $97.68 | $97.87 | $97.39 | $97.65 | $89.02 | 53,214 |
| 2017-03-17 | $97.12 | $97.75 | $96.89 | $97.67 | $89.04 | 137,073 |
| 2017-03-16 | $96.71 | $97.10 | $96.42 | $96.99 | $88.42 | 51,877 |
| 2017-03-15 | $95.16 | $96.83 | $95.16 | $96.62 | $88.09 | 146,846 |
| 2017-03-14 | $95.89 | $95.89 | $94.97 | $95.15 | $86.75 | 59,627 |
| 2017-03-13 | $95.33 | $96.04 | $95.20 | $96.03 | $87.55 | 125,550 |
| 2017-03-10 | $95.35 | $95.61 | $94.95 | $95.34 | $86.92 | 83,886 |
| 2017-03-09 | $94.55 | $95.15 | $94.45 | $95.01 | $86.62 | 152,617 |
| 2017-03-08 | $95.04 | $95.14 | $94.41 | $94.50 | $86.15 | 78,172 |
| 2017-03-07 | $96.28 | $96.28 | $94.96 | $94.99 | $86.60 | 124,670 |
| 2017-03-06 | $96.90 | $96.90 | $96.17 | $96.45 | $87.93 | 221,435 |
| 2017-03-03 | $97.66 | $97.66 | $96.76 | $97.31 | $88.72 | 116,903 |
| 2017-03-02 | $98.43 | $98.60 | $97.56 | $97.76 | $89.13 | 73,505 |
| 2017-03-01 | $98.71 | $98.85 | $97.01 | $98.57 | $89.87 | 195,132 |
| 2017-02-28 | $99.06 | $99.06 | $97.37 | $97.74 | $89.11 | 81,007 |
| 2017-02-27 | $99.14 | $99.18 | $98.73 | $99.16 | $90.40 | 69,492 |
| 2017-02-24 | $99.36 | $99.69 | $99.12 | $99.26 | $90.49 | 63,378 |
| 2017-02-23 | $100.14 | $100.14 | $99.45 | $99.57 | $90.78 | 86,898 |
| 2017-02-22 | $99.59 | $99.91 | $99.44 | $99.78 | $90.97 | 68,408 |
| 2017-02-21 | $99.13 | $99.68 | $98.71 | $99.55 | $90.76 | 101,971 |
| 2017-02-17 | $97.56 | $98.73 | $97.20 | $98.65 | $89.94 | 88,479 |
| 2017-02-16 | $97.56 | $97.91 | $97.48 | $97.78 | $89.15 | 89,446 |
| 2017-02-15 | $97.45 | $97.64 | $97.17 | $97.55 | $88.94 | 98,343 |
| 2017-02-14 | $97.49 | $97.82 | $97.13 | $97.78 | $89.15 | 122,144 |
| 2017-02-13 | $97.73 | $98.11 | $97.50 | $97.78 | $89.15 | 140,237 |
| 2017-02-10 | $98.02 | $98.48 | $97.82 | $98.43 | $89.74 | 66,232 |
| 2017-02-09 | $97.29 | $98.07 | $97.25 | $97.80 | $89.16 | 68,968 |
| 2017-02-08 | $96.92 | $97.38 | $96.56 | $97.17 | $88.59 | 159,786 |
| 2017-02-07 | $97.43 | $97.50 | $96.75 | $96.95 | $88.39 | 242,105 |
| 2017-02-06 | $98.52 | $98.52 | $97.18 | $97.27 | $88.68 | 115,056 |
| 2017-02-03 | $98.11 | $98.84 | $98.11 | $98.62 | $89.91 | 379,884 |
| 2017-02-02 | $98.89 | $98.89 | $97.20 | $97.86 | $89.22 | 175,155 |
| 2017-02-01 | $100.87 | $101.26 | $98.05 | $98.85 | $90.12 | 599,413 |
| 2017-01-31 | $100.25 | $100.85 | $100.25 | $100.53 | $91.65 | 129,139 |
| 2017-01-30 | $100.89 | $100.89 | $100.00 | $100.35 | $91.49 | 101,414 |
| 2017-01-27 | $100.76 | $101.15 | $100.29 | $101.13 | $92.20 | 75,790 |
| 2017-01-26 | $99.73 | $100.53 | $99.68 | $100.45 | $91.58 | 188,639 |
| 2017-01-25 | $100.16 | $100.33 | $99.34 | $100.12 | $91.28 | 131,127 |
| 2017-01-24 | $100.35 | $100.53 | $99.48 | $100.11 | $91.27 | 206,235 |
| 2017-01-23 | $101.17 | $101.53 | $100.80 | $101.50 | $92.54 | 799,494 |
| 2017-01-20 | $101.40 | $102.06 | $100.98 | $101.19 | $92.25 | 485,773 |
| 2017-01-19 | $100.98 | $101.31 | $100.58 | $100.94 | $92.03 | 62,676 |
| 2017-01-18 | $101.66 | $101.77 | $100.74 | $100.89 | $91.98 | 70,955 |
| 2017-01-17 | $101.31 | $101.69 | $101.15 | $101.55 | $92.58 | 151,931 |
| 2017-01-13 | $101.16 | $101.58 | $101.01 | $101.42 | $92.46 | 137,730 |
| 2017-01-12 | $101.01 | $101.15 | $100.18 | $101.13 | $92.20 | 154,667 |
| 2017-01-11 | $101.26 | $101.43 | $100.76 | $101.16 | $92.23 | 94,950 |
| 2017-01-10 | $100.92 | $101.63 | $100.15 | $101.55 | $92.58 | 112,329 |
| 2017-01-09 | $101.88 | $102.00 | $100.85 | $100.95 | $92.04 | 106,355 |
| 2017-01-06 | $103.91 | $103.91 | $101.89 | $101.94 | $92.94 | 125,089 |
| 2017-01-05 | $104.12 | $104.36 | $103.08 | $103.37 | $94.24 | 243,147 |
| 2017-01-04 | $103.57 | $104.20 | $103.38 | $104.13 | $94.93 | 411,374 |
| 2017-01-03 | $101.04 | $103.63 | $101.01 | $103.42 | $94.29 | 874,907 |
| 2016-12-30 | $100.91 | $100.91 | $99.80 | $100.15 | $91.31 | 82,321 |
| 2016-12-29 | $100.77 | $101.07 | $100.77 | $100.88 | $91.97 | 77,372 |
| 2016-12-28 | $101.45 | $101.50 | $100.44 | $100.59 | $91.71 | 61,542 |
| 2016-12-27 | $101.22 | $101.79 | $101.00 | $101.41 | $92.45 | 77,375 |
| 2016-12-23 | $100.75 | $101.50 | $100.73 | $101.25 | $92.31 | 203,169 |
| 2016-12-22 | $100.25 | $100.98 | $99.95 | $100.70 | $91.81 | 144,099 |
| 2016-12-21 | $100.09 | $100.76 | $99.93 | $99.95 | $91.12 | 88,956 |
| 2016-12-20 | $100.02 | $100.68 | $99.97 | $100.46 | $91.58 | 484,336 |
| 2016-12-19 | $98.83 | $100.11 | $98.59 | $99.82 | $91.00 | 91,680 |
| 2016-12-16 | $98.31 | $98.36 | $97.95 | $98.34 | $89.66 | 93,125 |
| 2016-12-15 | $97.04 | $98.37 | $97.00 | $98.00 | $89.35 | 104,951 |
| 2016-12-14 | $98.17 | $98.38 | $97.18 | $97.37 | $88.77 | 128,160 |
| 2016-12-13 | $98.48 | $99.15 | $98.42 | $98.92 | $89.48 | 76,861 |
| 2016-12-12 | $98.30 | $98.73 | $97.96 | $97.96 | $88.61 | 86,437 |
| 2016-12-09 | $98.21 | $98.39 | $97.75 | $98.15 | $88.78 | 251,903 |
| 2016-12-08 | $98.08 | $98.46 | $97.78 | $98.18 | $88.81 | 83,841 |
| 2016-12-07 | $95.98 | $98.17 | $95.96 | $98.14 | $88.77 | 250,761 |
| 2016-12-06 | $95.20 | $96.15 | $94.74 | $95.80 | $86.65 | 216,650 |
| 2016-12-05 | $94.48 | $94.98 | $94.39 | $94.84 | $85.78 | 108,403 |
| 2016-12-02 | $93.79 | $94.46 | $93.67 | $93.93 | $84.96 | 89,848 |
| 2016-12-01 | $94.00 | $94.15 | $93.31 | $93.79 | $84.83 | 98,014 |
| 2016-11-30 | $95.69 | $95.86 | $93.94 | $93.94 | $84.97 | 122,349 |
| 2016-11-29 | $96.24 | $96.40 | $95.80 | $95.90 | $86.74 | 63,920 |
| 2016-11-28 | $95.77 | $96.42 | $95.77 | $96.25 | $87.06 | 70,033 |
| 2016-11-25 | $95.32 | $96.00 | $95.28 | $95.77 | $86.63 | 49,078 |
| 2016-11-23 | $94.35 | $95.50 | $94.35 | $95.20 | $86.11 | 187,583 |
| 2016-11-22 | $93.50 | $94.68 | $93.50 | $94.57 | $85.54 | 424,242 |
| 2016-11-21 | $92.61 | $93.19 | $92.31 | $93.18 | $84.28 | 58,441 |
| 2016-11-18 | $91.99 | $92.29 | $91.72 | $92.23 | $83.42 | 109,330 |
| 2016-11-17 | $91.79 | $92.32 | $91.67 | $91.67 | $82.92 | 66,454 |
| 2016-11-16 | $90.66 | $91.48 | $90.48 | $91.33 | $82.61 | 148,030 |
| 2016-11-15 | $90.17 | $90.81 | $89.94 | $90.73 | $82.07 | 118,077 |
| 2016-11-14 | $90.37 | $90.46 | $89.84 | $89.91 | $81.33 | 99,043 |
| 2016-11-11 | $88.85 | $90.58 | $88.85 | $89.99 | $81.40 | 106,461 |
| 2016-11-10 | $91.74 | $91.74 | $88.95 | $89.64 | $81.08 | 128,315 |
| 2016-11-09 | $88.79 | $91.57 | $88.75 | $91.47 | $82.74 | 160,197 |
| 2016-11-08 | $89.05 | $90.31 | $89.05 | $89.99 | $81.40 | 718,369 |
| 2016-11-07 | $89.10 | $89.18 | $88.54 | $88.96 | $80.47 | 83,711 |
| 2016-11-04 | $87.75 | $88.56 | $87.40 | $88.01 | $79.61 | 109,312 |
| 2016-11-03 | $87.95 | $88.46 | $87.40 | $87.54 | $79.18 | 151,474 |
| 2016-11-02 | $89.46 | $89.46 | $87.29 | $87.39 | $79.05 | 854,751 |
| 2016-11-01 | $91.10 | $91.24 | $89.25 | $89.63 | $81.07 | 108,435 |
| 2016-10-31 | $91.27 | $91.32 | $90.83 | $90.98 | $82.29 | 59,930 |
| 2016-10-28 | $91.81 | $92.32 | $91.25 | $91.29 | $82.57 | 53,708 |
| 2016-10-27 | $90.62 | $92.12 | $90.44 | $91.81 | $83.04 | 109,708 |
| 2016-10-26 | $90.74 | $91.20 | $90.32 | $90.48 | $81.84 | 63,514 |
| 2016-10-25 | $91.80 | $91.84 | $90.87 | $90.91 | $82.23 | 94,063 |
| 2016-10-24 | $91.47 | $92.12 | $91.45 | $91.75 | $82.99 | 88,903 |
| 2016-10-21 | $91.74 | $92.03 | $90.87 | $91.24 | $82.53 | 60,778 |
| 2016-10-20 | $92.91 | $92.91 | $91.99 | $92.30 | $83.49 | 72,489 |
| 2016-10-19 | $93.26 | $93.81 | $93.18 | $93.48 | $84.55 | 57,714 |
| 2016-10-18 | $93.13 | $93.44 | $92.90 | $93.13 | $84.24 | 74,996 |
| 2016-10-17 | $92.64 | $92.93 | $92.44 | $92.65 | $83.80 | 49,083 |
| 2016-10-14 | $93.10 | $93.65 | $92.68 | $92.71 | $83.86 | 308,828 |
| 2016-10-13 | $92.75 | $93.00 | $92.02 | $92.74 | $83.89 | 74,275 |
| 2016-10-12 | $92.75 | $93.38 | $92.70 | $93.20 | $84.30 | 52,545 |
| 2016-10-11 | $92.95 | $93.08 | $92.45 | $92.72 | $83.87 | 175,944 |
| 2016-10-10 | $92.67 | $93.34 | $92.08 | $93.23 | $84.33 | 52,495 |
| 2016-10-07 | $92.93 | $93.09 | $91.78 | $92.36 | $83.54 | 58,085 |
| 2016-10-06 | $92.79 | $92.93 | $92.11 | $92.72 | $83.87 | 124,286 |
| 2016-10-05 | $93.87 | $93.87 | $92.47 | $92.99 | $84.11 | 231,866 |
| 2016-10-04 | $94.39 | $94.47 | $92.80 | $93.40 | $84.48 | 151,841 |
| 2016-10-03 | $94.21 | $94.45 | $93.76 | $94.35 | $85.34 | 823,889 |
| 2016-09-30 | $95.04 | $95.23 | $94.37 | $94.39 | $85.38 | 60,738 |
| 2016-09-29 | $94.97 | $95.45 | $94.52 | $94.68 | $85.64 | 50,777 |
| 2016-09-28 | $95.08 | $95.16 | $94.24 | $95.06 | $85.98 | 109,388 |
| 2016-09-27 | $94.70 | $95.40 | $94.47 | $95.27 | $86.17 | 105,155 |
| 2016-09-26 | $94.83 | $95.05 | $94.50 | $94.56 | $85.53 | 58,310 |
| 2016-09-23 | $94.66 | $95.36 | $94.54 | $95.12 | $86.04 | 292,364 |
| 2016-09-22 | $93.82 | $94.87 | $93.34 | $94.82 | $85.77 | 54,179 |
| 2016-09-21 | $92.53 | $93.44 | $92.13 | $93.30 | $84.39 | 62,417 |
| 2016-09-20 | $93.62 | $93.62 | $92.20 | $92.20 | $83.40 | 99,343 |
| 2016-09-19 | $94.38 | $94.56 | $93.52 | $93.95 | $84.24 | 80,552 |
| 2016-09-16 | $94.04 | $94.33 | $93.24 | $94.07 | $84.35 | 104,753 |
| 2016-09-15 | $93.10 | $94.43 | $92.89 | $94.19 | $84.45 | 53,723 |
| 2016-09-14 | $93.38 | $93.75 | $92.89 | $93.13 | $83.50 | 102,033 |
| 2016-09-13 | $94.75 | $94.75 | $92.66 | $93.25 | $83.61 | 129,868 |
| 2016-09-12 | $92.60 | $95.64 | $92.45 | $95.45 | $85.58 | 248,656 |
| 2016-09-09 | $95.54 | $95.84 | $93.02 | $93.02 | $83.40 | 127,453 |
| 2016-09-08 | $96.17 | $96.39 | $95.98 | $96.22 | $86.27 | 85,938 |
| 2016-09-07 | $95.87 | $96.37 | $95.71 | $96.31 | $86.35 | 130,996 |
| 2016-09-06 | $95.68 | $96.18 | $95.36 | $95.79 | $85.89 | 174,457 |
| 2016-09-02 | $95.08 | $95.71 | $95.00 | $95.44 | $85.57 | 212,975 |
| 2016-09-01 | $95.12 | $95.18 | $94.42 | $94.64 | $84.86 | 230,413 |
| 2016-08-31 | $95.16 | $95.28 | $94.50 | $95.04 | $85.22 | 71,420 |
| 2016-08-30 | $95.44 | $95.53 | $94.89 | $95.14 | $85.31 | 334,408 |
| 2016-08-29 | $94.74 | $95.40 | $94.69 | $95.34 | $85.48 | 178,931 |
| 2016-08-26 | $95.11 | $95.83 | $93.99 | $94.41 | $84.65 | 126,176 |
| 2016-08-25 | $94.40 | $95.19 | $94.34 | $95.14 | $85.31 | 104,659 |
| 2016-08-24 | $94.72 | $94.99 | $94.42 | $94.61 | $84.83 | 94,805 |
| 2016-08-23 | $94.70 | $95.09 | $94.53 | $94.69 | $84.90 | 272,877 |
| 2016-08-22 | $94.25 | $94.62 | $93.63 | $94.40 | $84.64 | 286,900 |
| 2016-08-19 | $94.76 | $94.91 | $93.71 | $94.28 | $84.53 | 141,245 |
| 2016-08-18 | $95.14 | $95.21 | $94.55 | $95.06 | $85.23 | 407,713 |
| 2016-08-17 | $95.30 | $95.39 | $94.02 | $95.09 | $85.26 | 258,718 |
| 2016-08-16 | $96.93 | $96.99 | $95.22 | $95.22 | $85.38 | 316,483 |
| 2016-08-15 | $97.20 | $97.39 | $96.86 | $96.93 | $86.91 | 704,074 |
| 2016-08-12 | $97.68 | $98.11 | $96.88 | $97.01 | $86.98 | 1,706,724 |
| 2016-08-11 | $97.99 | $98.17 | $97.70 | $97.78 | $87.67 | 252,645 |
| 2016-08-10 | $98.26 | $98.37 | $97.72 | $97.80 | $87.69 | 209,892 |
| 2016-08-09 | $98.00 | $98.24 | $97.76 | $98.21 | $88.06 | 521,391 |
| 2016-08-08 | $98.29 | $98.33 | $97.66 | $97.93 | $87.81 | 176,442 |
| 2016-08-05 | $98.90 | $98.90 | $98.14 | $98.30 | $88.14 | 99,207 |
| 2016-08-04 | $98.92 | $99.03 | $98.17 | $98.77 | $88.56 | 167,872 |
| 2016-08-03 | $98.70 | $98.97 | $98.38 | $98.92 | $88.69 | 101,602 |
| 2016-08-02 | $100.08 | $100.18 | $98.36 | $98.79 | $88.58 | 189,829 |
| 2016-08-01 | $101.09 | $101.31 | $100.22 | $100.35 | $89.98 | 176,797 |
| 2016-07-29 | $100.05 | $101.38 | $99.96 | $101.05 | $90.60 | 148,521 |
| 2016-07-28 | $100.64 | $100.64 | $99.74 | $99.94 | $89.61 | 72,063 |
| 2016-07-27 | $100.81 | $100.92 | $100.28 | $100.75 | $90.34 | 75,879 |
| 2016-07-26 | $101.25 | $101.31 | $100.36 | $100.67 | $90.26 | 178,651 |
| 2016-07-25 | $101.43 | $101.44 | $101.05 | $101.35 | $90.87 | 161,406 |
| 2016-07-22 | $99.59 | $101.68 | $99.59 | $101.26 | $90.79 | 111,290 |
| 2016-07-21 | $100.25 | $100.51 | $99.28 | $99.51 | $89.22 | 124,095 |
| 2016-07-20 | $100.48 | $100.50 | $100.03 | $100.39 | $90.01 | 165,588 |
| 2016-07-19 | $101.04 | $101.11 | $100.43 | $100.48 | $90.09 | 121,318 |
| 2016-07-18 | $101.45 | $101.55 | $100.89 | $101.14 | $90.69 | 403,194 |
| 2016-07-15 | $101.68 | $101.99 | $101.21 | $101.64 | $91.13 | 209,304 |
| 2016-07-14 | $101.54 | $101.87 | $101.32 | $101.44 | $90.95 | 101,436 |
| 2016-07-13 | $101.05 | $102.05 | $100.68 | $101.49 | $91.00 | 1,260,273 |
| 2016-07-12 | $100.45 | $101.32 | $100.45 | $100.79 | $90.37 | 295,323 |
| 2016-07-11 | $100.23 | $100.48 | $99.70 | $100.43 | $90.05 | 121,934 |
| 2016-07-08 | $98.61 | $100.07 | $98.18 | $100.04 | $89.70 | 117,164 |
| 2016-07-07 | $98.68 | $98.90 | $97.85 | $98.29 | $88.13 | 249,911 |
| 2016-07-06 | $98.38 | $98.96 | $97.49 | $98.93 | $88.70 | 349,946 |
| 2016-07-05 | $98.91 | $99.14 | $98.48 | $98.48 | $88.30 | 195,866 |
| 2016-07-01 | $98.64 | $98.95 | $97.95 | $98.81 | $88.60 | 158,541 |
| 2016-06-30 | $97.05 | $98.40 | $96.60 | $98.40 | $88.23 | 108,017 |
| 2016-06-29 | $95.45 | $96.80 | $95.45 | $96.68 | $86.69 | 132,883 |
| 2016-06-28 | $94.28 | $94.88 | $94.09 | $94.81 | $85.01 | 180,045 |
| 2016-06-27 | $94.06 | $94.10 | $93.00 | $93.61 | $83.93 | 143,871 |
| 2016-06-24 | $94.04 | $95.76 | $94.04 | $94.64 | $84.86 | 446,876 |
| 2016-06-23 | $95.63 | $96.70 | $95.56 | $96.68 | $86.69 | 123,183 |
| 2016-06-22 | $95.19 | $95.64 | $94.89 | $94.89 | $85.08 | 230,108 |
| 2016-06-21 | $94.66 | $95.49 | $94.32 | $95.21 | $85.37 | 43,273 |
| 2016-06-20 | $95.08 | $95.33 | $94.80 | $95.08 | $84.72 | 69,360 |
| 2016-06-17 | $94.08 | $94.30 | $93.49 | $94.30 | $84.03 | 59,508 |
| 2016-06-16 | $92.94 | $94.07 | $92.65 | $94.07 | $83.82 | 157,768 |
| 2016-06-15 | $93.32 | $93.61 | $93.06 | $93.12 | $82.98 | 103,608 |
| 2016-06-14 | $92.32 | $93.18 | $92.18 | $93.00 | $82.87 | 74,994 |
| 2016-06-13 | $92.41 | $92.95 | $92.33 | $92.37 | $82.31 | 58,270 |
| 2016-06-10 | $92.55 | $93.30 | $92.24 | $92.75 | $82.65 | 90,708 |
| 2016-06-09 | $92.99 | $93.22 | $92.44 | $93.05 | $82.92 | 63,455 |
| 2016-06-08 | $93.04 | $93.28 | $92.78 | $93.16 | $83.01 | 62,168 |
| 2016-06-07 | $91.94 | $93.24 | $91.53 | $93.05 | $82.92 | 198,491 |
| 2016-06-06 | $91.71 | $92.13 | $91.60 | $91.73 | $81.74 | 182,678 |
| 2016-06-03 | $91.89 | $92.02 | $91.00 | $91.53 | $81.56 | 221,729 |
| 2016-06-02 | $91.40 | $92.19 | $91.10 | $92.19 | $82.15 | 151,881 |
| 2016-06-01 | $92.31 | $92.42 | $90.92 | $91.43 | $81.47 | 420,455 |
| 2016-05-31 | $92.28 | $92.67 | $91.99 | $92.39 | $82.33 | 650,331 |
| 2016-05-27 | $91.91 | $92.09 | $91.76 | $92.07 | $82.04 | 108,141 |
| 2016-05-26 | $91.66 | $92.26 | $91.65 | $91.81 | $81.81 | 50,641 |
| 2016-05-25 | $91.66 | $91.83 | $91.33 | $91.57 | $81.60 | 69,930 |
| 2016-05-24 | $90.96 | $91.48 | $90.87 | $91.35 | $81.40 | 425,501 |
| 2016-05-23 | $91.00 | $91.11 | $90.58 | $90.63 | $80.76 | 54,509 |
| 2016-05-20 | $90.52 | $91.07 | $90.13 | $90.92 | $81.02 | 91,703 |
| 2016-05-19 | $90.79 | $90.79 | $89.53 | $90.13 | $80.31 | 112,683 |
| 2016-05-18 | $91.46 | $92.03 | $90.35 | $90.92 | $81.02 | 288,412 |
| 2016-05-17 | $92.96 | $93.02 | $91.25 | $91.48 | $81.52 | 262,060 |
| 2016-05-16 | $92.52 | $93.26 | $92.50 | $92.94 | $82.82 | 202,566 |
| 2016-05-13 | $92.51 | $92.51 | $91.60 | $92.23 | $82.18 | 117,893 |
| 2016-05-12 | $92.70 | $92.89 | $92.24 | $92.58 | $82.50 | 95,399 |
| 2016-05-11 | $92.74 | $93.01 | $92.33 | $92.40 | $82.34 | 48,831 |
| 2016-05-10 | $91.94 | $92.74 | $91.94 | $92.72 | $82.62 | 54,402 |
| 2016-05-09 | $91.88 | $91.95 | $91.26 | $91.53 | $81.56 | 54,272 |
| 2016-05-06 | $91.51 | $91.76 | $90.57 | $91.74 | $81.75 | 71,180 |
| 2016-05-05 | $92.73 | $92.73 | $91.31 | $91.37 | $81.42 | 87,356 |
| 2016-05-04 | $92.52 | $92.98 | $92.43 | $92.86 | $82.75 | 154,759 |
| 2016-05-03 | $93.52 | $93.52 | $92.24 | $92.87 | $82.75 | 195,554 |
| 2016-05-02 | $92.86 | $93.96 | $92.55 | $93.94 | $83.71 | 575,259 |
| 2016-04-29 | $93.03 | $93.03 | $92.04 | $92.54 | $82.46 | 78,278 |
| 2016-04-28 | $93.24 | $93.85 | $92.89 | $93.00 | $82.87 | 73,972 |
| 2016-04-27 | $92.56 | $93.82 | $92.56 | $93.57 | $83.38 | 73,503 |
| 2016-04-26 | $92.99 | $93.18 | $92.38 | $92.66 | $82.57 | 82,227 |
| 2016-04-25 | $92.99 | $92.99 | $92.24 | $92.67 | $82.58 | 90,432 |
| 2016-04-22 | $91.82 | $92.83 | $91.82 | $92.74 | $82.64 | 67,685 |
| 2016-04-21 | $93.22 | $93.22 | $91.50 | $91.69 | $81.70 | 153,406 |
| 2016-04-20 | $93.91 | $94.06 | $93.39 | $93.55 | $83.36 | 111,340 |
| 2016-04-19 | $93.83 | $93.83 | $93.17 | $93.63 | $83.43 | 95,845 |
| 2016-04-18 | $92.20 | $93.15 | $92.15 | $92.98 | $82.85 | 106,329 |
| 2016-04-15 | $92.05 | $92.54 | $91.88 | $92.42 | $82.35 | 60,370 |
| 2016-04-14 | $92.09 | $92.30 | $91.59 | $92.07 | $82.04 | 108,272 |
| 2016-04-13 | $92.12 | $92.19 | $91.36 | $92.01 | $81.99 | 149,379 |
| 2016-04-12 | $91.49 | $92.34 | $91.36 | $91.88 | $81.87 | 127,304 |
| 2016-04-11 | $92.24 | $92.36 | $91.22 | $91.33 | $81.38 | 93,965 |
| 2016-04-08 | $92.11 | $92.52 | $91.56 | $91.87 | $81.86 | 135,992 |
| 2016-04-07 | $92.25 | $92.25 | $91.30 | $91.64 | $81.66 | 130,623 |
| 2016-04-06 | $92.63 | $93.00 | $92.16 | $93.00 | $82.87 | 73,605 |
| 2016-04-05 | $93.51 | $93.51 | $92.46 | $92.83 | $82.72 | 207,538 |
| 2016-04-04 | $94.15 | $94.15 | $93.41 | $93.62 | $83.42 | 144,330 |
| 2016-04-01 | $92.27 | $93.86 | $91.61 | $93.72 | $83.51 | 987,874 |
| 2016-03-31 | $92.87 | $93.04 | $92.47 | $92.72 | $82.62 | 239,912 |
| 2016-03-30 | $92.87 | $93.29 | $92.15 | $92.74 | $82.64 | 108,763 |
| 2016-03-29 | $90.38 | $92.51 | $90.12 | $92.49 | $82.42 | 129,115 |
| 2016-03-28 | $90.55 | $90.74 | $89.70 | $90.33 | $80.49 | 98,897 |
| 2016-03-24 | $89.27 | $90.27 | $88.84 | $90.27 | $80.44 | 421,730 |
| 2016-03-23 | $90.15 | $90.20 | $89.43 | $89.56 | $79.81 | 347,974 |
| 2016-03-22 | $90.61 | $90.78 | $90.25 | $90.31 | $80.47 | 94,561 |
| 2016-03-21 | $90.45 | $90.96 | $90.45 | $90.51 | $80.65 | 80,284 |
| 2016-03-18 | $91.71 | $91.85 | $91.06 | $91.17 | $80.79 | 137,144 |
| 2016-03-17 | $90.60 | $91.61 | $90.35 | $91.34 | $80.94 | 79,966 |
| 2016-03-16 | $89.67 | $90.83 | $89.53 | $90.59 | $80.28 | 107,743 |
| 2016-03-15 | $90.16 | $90.30 | $89.77 | $89.90 | $79.67 | 138,608 |
| 2016-03-14 | $90.59 | $90.77 | $90.00 | $90.55 | $80.24 | 112,946 |
| 2016-03-11 | $90.69 | $90.88 | $90.00 | $90.82 | $80.48 | 81,443 |
| 2016-03-10 | $90.48 | $90.93 | $89.52 | $90.06 | $79.81 | 124,961 |
| 2016-03-09 | $90.68 | $90.86 | $89.65 | $90.17 | $79.91 | 182,135 |
| 2016-03-08 | $90.62 | $90.90 | $90.04 | $90.53 | $80.23 | 388,543 |
| 2016-03-07 | $90.12 | $91.53 | $90.00 | $91.03 | $80.67 | 257,331 |
| 2016-03-04 | $90.53 | $91.32 | $90.04 | $90.43 | $80.14 | 146,366 |
| 2016-03-03 | $90.42 | $90.71 | $90.25 | $90.51 | $80.21 | 83,239 |
| 2016-03-02 | $89.31 | $90.56 | $88.88 | $90.56 | $80.25 | 192,183 |
| 2016-03-01 | $88.78 | $89.31 | $88.56 | $89.29 | $79.13 | 273,798 |
| 2016-02-29 | $87.79 | $88.89 | $87.73 | $88.31 | $78.26 | 487,509 |
| 2016-02-26 | $87.68 | $87.99 | $86.86 | $87.81 | $77.82 | 322,087 |
| 2016-02-25 | $87.01 | $87.75 | $86.79 | $87.48 | $77.52 | 105,569 |
| 2016-02-24 | $85.36 | $87.03 | $85.28 | $86.93 | $77.04 | 87,392 |
| 2016-02-23 | $85.74 | $86.16 | $85.25 | $85.79 | $76.03 | 108,240 |
| 2016-02-22 | $85.45 | $86.07 | $85.29 | $85.87 | $76.10 | 114,060 |
| 2016-02-19 | $85.30 | $85.56 | $84.52 | $84.88 | $75.22 | 57,301 |
| 2016-02-18 | $85.25 | $85.83 | $85.06 | $85.63 | $75.88 | 198,950 |
| 2016-02-17 | $84.95 | $85.53 | $84.83 | $85.21 | $75.51 | 182,627 |
| 2016-02-16 | $84.27 | $84.44 | $83.53 | $84.37 | $74.77 | 80,876 |
| 2016-02-12 | $82.98 | $83.79 | $82.21 | $83.56 | $74.05 | 103,598 |
| 2016-02-11 | $81.07 | $82.70 | $81.07 | $82.43 | $73.05 | 149,144 |
| 2016-02-10 | $82.31 | $82.71 | $81.91 | $81.97 | $72.64 | 106,583 |
| 2016-02-09 | $82.03 | $82.47 | $80.92 | $81.99 | $72.66 | 91,696 |
| 2016-02-08 | $83.99 | $83.99 | $82.06 | $82.89 | $73.46 | 165,247 |
| 2016-02-05 | $85.27 | $85.81 | $84.39 | $84.49 | $74.87 | 75,129 |
| 2016-02-04 | $85.10 | $85.64 | $84.70 | $85.29 | $75.58 | 343,436 |
| 2016-02-03 | $84.45 | $85.01 | $83.15 | $84.98 | $75.31 | 402,209 |
| 2016-02-02 | $85.13 | $85.13 | $83.62 | $83.98 | $74.42 | 149,224 |
| 2016-02-01 | $84.96 | $85.52 | $84.37 | $85.21 | $75.51 | 467,947 |
| 2016-01-29 | $83.45 | $84.94 | $83.45 | $84.94 | $75.27 | 81,614 |
| 2016-01-28 | $83.39 | $83.69 | $82.50 | $82.96 | $73.52 | 126,573 |
| 2016-01-27 | $82.47 | $83.74 | $82.33 | $82.94 | $73.50 | 94,249 |
| 2016-01-26 | $81.67 | $83.15 | $81.67 | $82.98 | $73.54 | 181,966 |
| 2016-01-25 | $81.54 | $82.51 | $80.97 | $81.18 | $71.94 | 542,013 |
| 2016-01-22 | $79.91 | $81.51 | $79.91 | $81.48 | $72.21 | 73,819 |
| 2016-01-21 | $78.27 | $79.71 | $77.92 | $78.70 | $69.74 | 76,378 |
| 2016-01-20 | $78.30 | $78.55 | $76.01 | $77.91 | $69.04 | 174,825 |
| 2016-01-19 | $79.55 | $79.81 | $78.79 | $79.34 | $70.31 | 929,394 |
| 2016-01-15 | $78.64 | $79.63 | $77.95 | $78.80 | $69.83 | 74,390 |
| 2016-01-14 | $79.48 | $80.99 | $79.01 | $80.45 | $71.29 | 71,256 |
| 2016-01-13 | $81.13 | $81.32 | $78.97 | $79.14 | $70.13 | 117,703 |
| 2016-01-12 | $81.75 | $81.75 | $80.23 | $80.80 | $71.60 | 168,814 |
| 2016-01-11 | $81.24 | $81.53 | $80.49 | $81.27 | $72.02 | 91,286 |
| 2016-01-08 | $82.40 | $82.61 | $80.75 | $80.89 | $71.68 | 70,263 |
| 2016-01-07 | $82.13 | $82.55 | $81.50 | $81.53 | $72.25 | 39,308 |
| 2016-01-06 | $82.71 | $83.68 | $82.71 | $83.24 | $73.77 | 47,708 |
| 2016-01-05 | $83.00 | $83.66 | $82.54 | $83.60 | $74.09 | 55,858 |
| 2016-01-04 | $83.45 | $83.45 | $82.10 | $82.72 | $73.31 | 67,876 |
| 2015-12-31 | $84.51 | $84.52 | $83.91 | $83.91 | $74.36 | 41,323 |
| 2015-12-30 | $86.15 | $86.15 | $84.76 | $84.77 | $75.12 | 48,832 |
| 2015-12-29 | $85.45 | $85.85 | $85.30 | $85.81 | $76.04 | 49,379 |
| 2015-12-28 | $84.86 | $85.14 | $84.59 | $85.08 | $75.40 | 53,252 |
| 2015-12-24 | $85.39 | $85.45 | $84.89 | $85.16 | $75.47 | 22,142 |
| 2015-12-23 | $84.39 | $85.42 | $84.36 | $85.39 | $75.67 | 66,799 |
| 2015-12-22 | $83.83 | $84.69 | $83.37 | $84.62 | $74.43 | 192,025 |
| 2015-12-21 | $83.31 | $83.59 | $83.07 | $83.59 | $73.53 | 87,513 |
| 2015-12-18 | $83.64 | $83.64 | $82.77 | $82.84 | $72.87 | 64,354 |
| 2015-12-17 | $84.92 | $85.10 | $84.00 | $84.00 | $73.89 | 56,459 |
| 2015-12-16 | $83.26 | $84.90 | $83.26 | $84.87 | $74.65 | 72,976 |
| 2015-12-15 | $82.47 | $83.28 | $82.32 | $82.94 | $72.95 | 74,552 |
| 2015-12-14 | $81.80 | $82.35 | $81.51 | $82.13 | $72.24 | 75,580 |
| 2015-12-11 | $83.28 | $83.36 | $81.80 | $81.97 | $72.10 | 42,465 |
| 2015-12-10 | $84.11 | $84.63 | $83.94 | $84.03 | $73.91 | 56,177 |
| 2015-12-09 | $84.91 | $85.74 | $83.90 | $84.00 | $73.89 | 90,561 |
| 2015-12-08 | $84.51 | $85.37 | $84.34 | $85.07 | $74.83 | 30,992 |
| 2015-12-07 | $84.89 | $85.22 | $84.68 | $85.18 | $74.92 | 41,438 |
| 2015-12-04 | $83.90 | $85.25 | $83.88 | $85.08 | $74.84 | 32,482 |
| 2015-12-03 | $84.91 | $84.91 | $83.50 | $83.79 | $73.70 | 60,810 |
| 2015-12-02 | $85.35 | $85.47 | $84.60 | $84.63 | $74.44 | 33,415 |
| 2015-12-01 | $85.01 | $85.43 | $84.82 | $85.41 | $75.13 | 42,657 |
| 2015-11-30 | $85.52 | $85.52 | $84.75 | $84.87 | $74.65 | 30,234 |
| 2015-11-27 | $84.59 | $85.12 | $84.59 | $85.06 | $74.82 | 47,331 |
| 2015-11-25 | $84.90 | $84.90 | $84.36 | $84.55 | $74.37 | 24,625 |
| 2015-11-24 | $84.22 | $84.98 | $83.97 | $84.72 | $74.52 | 43,086 |
| 2015-11-23 | $84.80 | $84.96 | $84.39 | $84.55 | $74.37 | 69,997 |
| 2015-11-20 | $85.39 | $85.39 | $84.65 | $84.76 | $74.56 | 31,964 |
| 2015-11-19 | $84.83 | $85.26 | $84.83 | $85.10 | $74.85 | 39,856 |
| 2015-11-18 | $84.16 | $84.88 | $83.83 | $84.87 | $74.65 | 33,697 |
| 2015-11-17 | $84.10 | $84.60 | $83.72 | $84.10 | $73.97 | 29,918 |
| 2015-11-16 | $82.51 | $83.87 | $82.47 | $83.87 | $73.77 | 35,243 |
| 2015-11-13 | $83.45 | $83.53 | $82.52 | $82.56 | $72.62 | 33,599 |
| 2015-11-12 | $83.73 | $83.93 | $83.23 | $83.51 | $73.46 | 135,546 |
| 2015-11-11 | $84.62 | $84.77 | $84.10 | $84.14 | $74.01 | 48,049 |
| 2015-11-10 | $84.64 | $84.64 | $84.13 | $84.31 | $74.16 | 26,125 |
| 2015-11-09 | $85.47 | $85.47 | $84.47 | $84.72 | $74.52 | 47,408 |
| 2015-11-06 | $85.55 | $85.55 | $84.60 | $85.47 | $75.18 | 133,396 |
| 2015-11-05 | $85.81 | $86.09 | $85.29 | $85.68 | $75.36 | 43,923 |
| 2015-11-04 | $86.57 | $86.77 | $85.64 | $85.64 | $75.33 | 31,309 |
| 2015-11-03 | $86.06 | $86.49 | $85.86 | $86.27 | $75.88 | 40,420 |
| 2015-11-02 | $86.34 | $86.58 | $85.54 | $86.58 | $76.16 | 191,765 |
| 2015-10-30 | $85.11 | $85.85 | $85.11 | $85.74 | $75.42 | 29,892 |
| 2015-10-29 | $85.81 | $85.81 | $84.75 | $85.00 | $74.77 | 25,455 |
| 2015-10-28 | $84.45 | $85.97 | $84.45 | $85.94 | $75.59 | 30,060 |
| 2015-10-27 | $85.20 | $85.20 | $83.96 | $84.26 | $74.12 | 44,771 |
| 2015-10-26 | $85.47 | $85.59 | $85.27 | $85.41 | $75.13 | 54,866 |
| 2015-10-23 | $85.64 | $85.77 | $85.10 | $85.58 | $75.28 | 58,180 |
| 2015-10-22 | $83.39 | $85.00 | $83.39 | $84.82 | $74.61 | 39,618 |
| 2015-10-21 | $84.33 | $84.46 | $83.18 | $83.28 | $73.25 | 35,861 |
| 2015-10-20 | $82.97 | $84.16 | $82.97 | $84.16 | $74.03 | 30,857 |
| 2015-10-19 | $82.70 | $83.14 | $82.50 | $83.02 | $73.02 | 24,890 |
| 2015-10-16 | $83.08 | $83.08 | $82.43 | $82.85 | $72.88 | 36,375 |
| 2015-10-15 | $81.35 | $82.86 | $81.29 | $82.86 | $72.88 | 99,926 |
| 2015-10-14 | $81.66 | $81.88 | $81.07 | $81.09 | $71.33 | 24,786 |
| 2015-10-13 | $81.82 | $82.35 | $81.58 | $81.64 | $71.81 | 50,072 |
| 2015-10-12 | $81.53 | $82.04 | $81.50 | $82.02 | $72.15 | 127,280 |
| 2015-10-09 | $82.13 | $82.38 | $81.48 | $81.56 | $71.74 | 41,854 |
| 2015-10-08 | $81.27 | $82.11 | $80.98 | $82.11 | $72.22 | 42,114 |
| 2015-10-07 | $80.79 | $81.26 | $80.58 | $81.26 | $71.48 | 77,258 |
| 2015-10-06 | $80.68 | $80.88 | $80.30 | $80.30 | $70.63 | 43,143 |
| 2015-10-05 | $78.85 | $80.63 | $78.85 | $80.63 | $70.92 | 40,215 |
| 2015-10-02 | $78.42 | $78.42 | $76.84 | $78.34 | $68.91 | 44,472 |
| 2015-10-01 | $78.80 | $79.01 | $77.52 | $77.92 | $68.54 | 58,604 |
| 2015-09-30 | $79.37 | $79.37 | $78.18 | $78.81 | $69.32 | 73,594 |
| 2015-09-29 | $78.46 | $78.64 | $77.53 | $77.81 | $68.44 | 74,363 |
| 2015-09-28 | $79.91 | $79.91 | $78.33 | $78.35 | $68.92 | 132,315 |
| 2015-09-25 | $80.66 | $80.82 | $79.94 | $80.08 | $70.44 | 30,742 |
| 2015-09-24 | $79.67 | $80.26 | $79.52 | $80.25 | $70.59 | 34,412 |
| 2015-09-23 | $80.45 | $80.72 | $79.97 | $80.22 | $70.56 | 160,683 |
| 2015-09-22 | $82.99 | $83.17 | $82.70 | $82.88 | $70.83 | 473,808 |
| 2015-09-21 | $83.87 | $84.36 | $83.61 | $83.75 | $71.58 | 25,583 |
| 2015-09-18 | $83.66 | $84.35 | $83.29 | $83.51 | $71.37 | 26,580 |
| 2015-09-17 | $84.48 | $85.46 | $83.48 | $84.54 | $72.25 | 36,709 |
| 2015-09-16 | $84.79 | $85.46 | $84.27 | $84.71 | $72.40 | 38,498 |
| 2015-09-15 | $83.51 | $84.70 | $83.51 | $84.49 | $72.21 | 33,319 |
| 2015-09-14 | $83.56 | $83.69 | $83.35 | $83.45 | $71.32 | 20,280 |
| 2015-09-11 | $83.32 | $83.67 | $83.10 | $83.67 | $71.51 | 38,863 |
| 2015-09-10 | $83.48 | $83.56 | $83.06 | $83.28 | $71.18 | 22,752 |
| 2015-09-09 | $84.88 | $84.89 | $83.35 | $83.35 | $71.24 | 45,139 |
| 2015-09-08 | $83.65 | $84.20 | $83.48 | $84.16 | $71.93 | 75,648 |
| 2015-09-04 | $83.04 | $83.04 | $82.40 | $82.68 | $70.66 | 58,559 |
| 2015-09-03 | $83.48 | $84.29 | $83.46 | $83.78 | $71.61 | 27,330 |
| 2015-09-02 | $82.52 | $83.10 | $82.13 | $83.10 | $71.02 | 51,952 |
Vanguard Communication Services ETF (VOX) News Headlines
.jpg)
Recent Vanguard Communication Services ETF (VOX) News
Similar Companies to Vanguard Communication Services ETF (VOX) 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 | -- | -- | -- |