Vanguard Utilities ETF (VPU) Exchange: NYSE ARCA
Data as of April 26, 2024
$139.22 ($-1.07) -0.76%
Vanguard Utilities ETF - Daily Information
Click for more stock information on Vanguard Utilities ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $140.57 |
| Previous Close | $139.22 |
| High | $141.00 |
| Low | $138.69 |
| Adjusted Open | $140.57 |
| Previous Adjusted Close | $139.22 |
| Adjusted High | $141.00 |
| Adjusted Low | $138.69 |
About Vanguard Utilities ETF (VPU)
The Fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Utilities 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the utilities sector, as classified under the Global Industry Classification Standard (GICS). The GICS utilities sector is made up of electric, gas, and water utility companies. It also includes independent power producers and energy traders and companies that engage in generation and distribution of electricity using renewable sources. 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 Utilities ETF (VPU)
Historical Stock Data for Vanguard Utilities ETF (VPU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $140.57 | $141.00 | $138.69 | $139.22 | $139.22 | 136,694 |
| 2024-04-11 | $141.33 | $141.51 | $139.39 | $140.29 | $140.29 | 91,375 |
| 2024-04-10 | $140.75 | $141.08 | $139.46 | $140.53 | $140.53 | 178,172 |
| 2024-04-09 | $142.85 | $143.55 | $142.27 | $143.15 | $143.15 | 248,773 |
| 2024-04-08 | $141.72 | $142.80 | $141.52 | $142.56 | $142.56 | 157,447 |
| 2024-04-05 | $140.36 | $141.99 | $139.64 | $141.70 | $141.70 | 234,993 |
| 2024-04-04 | $142.44 | $143.00 | $140.21 | $141.09 | $141.09 | 165,599 |
| 2024-04-03 | $141.83 | $142.33 | $140.97 | $141.46 | $141.46 | 166,850 |
| 2024-04-02 | $141.41 | $142.65 | $141.38 | $141.93 | $141.93 | 174,541 |
| 2024-04-01 | $142.71 | $142.71 | $140.94 | $141.78 | $141.78 | 466,805 |
| 2024-03-28 | $141.42 | $142.78 | $141.20 | $142.58 | $142.58 | 358,698 |
| 2024-03-27 | $138.73 | $141.45 | $138.73 | $141.42 | $141.42 | 232,624 |
| 2024-03-26 | $139.53 | $139.98 | $137.68 | $137.74 | $137.74 | 198,219 |
| 2024-03-25 | $138.98 | $139.48 | $138.60 | $139.42 | $139.42 | 113,248 |
| 2024-03-22 | $139.36 | $139.59 | $138.56 | $138.66 | $138.66 | 86,938 |
| 2024-03-21 | $140.16 | $141.05 | $139.58 | $139.58 | $138.49 | 157,371 |
| 2024-03-20 | $139.19 | $140.21 | $138.89 | $139.70 | $138.60 | 125,597 |
| 2024-03-19 | $138.28 | $139.47 | $138.18 | $139.31 | $138.22 | 165,799 |
| 2024-03-18 | $137.77 | $138.91 | $136.96 | $138.02 | $136.94 | 122,395 |
| 2024-03-15 | $137.00 | $138.28 | $136.83 | $137.62 | $136.54 | 103,223 |
| 2024-03-14 | $138.43 | $138.61 | $136.48 | $137.57 | $136.49 | 101,058 |
| 2024-03-13 | $138.56 | $139.70 | $138.30 | $138.58 | $137.49 | 178,280 |
| 2024-03-12 | $138.58 | $138.70 | $136.88 | $137.72 | $136.64 | 158,568 |
| 2024-03-11 | $138.22 | $139.37 | $137.67 | $138.95 | $137.86 | 334,243 |
| 2024-03-08 | $138.51 | $138.74 | $137.29 | $138.29 | $137.21 | 269,098 |
| 2024-03-07 | $138.16 | $138.51 | $137.82 | $137.99 | $136.91 | 151,786 |
| 2024-03-06 | $136.57 | $137.69 | $136.47 | $137.02 | $135.95 | 155,967 |
| 2024-03-05 | $136.42 | $138.67 | $135.19 | $135.71 | $134.65 | 279,604 |
| 2024-03-04 | $133.26 | $136.23 | $133.26 | $135.99 | $134.92 | 200,652 |
| 2024-03-01 | $134.21 | $134.21 | $132.10 | $133.76 | $132.71 | 320,340 |
| 2024-02-29 | $134.86 | $135.58 | $133.83 | $134.37 | $133.32 | 148,597 |
| 2024-02-28 | $133.68 | $134.44 | $133.39 | $134.27 | $133.22 | 183,297 |
| 2024-02-27 | $131.99 | $133.89 | $131.62 | $133.78 | $132.73 | 197,558 |
| 2024-02-26 | $133.47 | $133.47 | $131.10 | $131.31 | $130.28 | 202,390 |
| 2024-02-23 | $133.35 | $134.50 | $133.02 | $133.81 | $133.81 | 472,238 |
| 2024-02-22 | $133.29 | $133.63 | $132.12 | $133.09 | $133.09 | 159,555 |
| 2024-02-21 | $133.27 | $134.39 | $132.81 | $134.16 | $134.16 | 140,001 |
| 2024-02-20 | $132.50 | $134.07 | $132.17 | $132.55 | $132.55 | 188,305 |
| 2024-02-16 | $132.72 | $133.25 | $131.42 | $132.65 | $132.65 | 223,823 |
| 2024-02-15 | $130.96 | $132.81 | $130.95 | $132.75 | $132.75 | 252,367 |
| 2024-02-14 | $130.16 | $130.72 | $129.54 | $130.51 | $130.51 | 334,733 |
| 2024-02-13 | $131.18 | $131.73 | $128.05 | $129.79 | $129.79 | 417,631 |
| 2024-02-12 | $130.46 | $132.12 | $130.24 | $132.12 | $132.12 | 256,069 |
| 2024-02-09 | $129.59 | $130.59 | $129.35 | $130.49 | $130.49 | 199,709 |
| 2024-02-08 | $130.40 | $130.40 | $128.82 | $129.92 | $129.92 | 232,741 |
| 2024-02-07 | $131.06 | $131.28 | $130.10 | $130.74 | $130.74 | 152,016 |
| 2024-02-06 | $130.05 | $131.00 | $129.64 | $130.67 | $130.67 | 207,858 |
| 2024-02-05 | $131.70 | $131.75 | $130.06 | $130.07 | $130.07 | 219,647 |
| 2024-02-02 | $133.79 | $134.21 | $132.02 | $132.91 | $132.91 | 396,386 |
| 2024-02-01 | $132.16 | $135.24 | $131.75 | $135.22 | $135.22 | 279,188 |
| 2024-01-31 | $133.94 | $134.65 | $131.96 | $132.50 | $132.50 | 1,195,102 |
| 2024-01-30 | $132.78 | $133.81 | $131.93 | $132.98 | $132.98 | 816,699 |
| 2024-01-29 | $132.22 | $133.54 | $131.50 | $133.11 | $133.11 | 231,357 |
| 2024-01-26 | $132.12 | $132.72 | $131.82 | $132.18 | $132.18 | 191,906 |
| 2024-01-25 | $131.00 | $131.89 | $130.16 | $131.89 | $131.89 | 206,062 |
| 2024-01-24 | $132.23 | $132.48 | $129.37 | $129.56 | $129.56 | 267,628 |
| 2024-01-23 | $131.35 | $131.90 | $130.75 | $131.42 | $131.42 | 257,443 |
| 2024-01-22 | $131.67 | $132.67 | $130.68 | $131.18 | $131.18 | 242,874 |
| 2024-01-19 | $132.07 | $132.07 | $130.83 | $131.63 | $131.63 | 246,400 |
| 2024-01-18 | $132.64 | $132.64 | $131.10 | $131.78 | $131.78 | 195,551 |
| 2024-01-17 | $134.29 | $135.36 | $132.19 | $133.10 | $133.10 | 189,474 |
| 2024-01-16 | $136.07 | $136.27 | $134.76 | $135.03 | $135.03 | 249,764 |
| 2024-01-12 | $136.73 | $137.33 | $136.20 | $136.65 | $136.65 | 191,605 |
| 2024-01-11 | $138.71 | $138.71 | $135.50 | $135.90 | $135.90 | 250,061 |
| 2024-01-10 | $139.25 | $139.80 | $138.73 | $139.13 | $139.13 | 262,856 |
| 2024-01-09 | $139.54 | $139.76 | $138.86 | $139.25 | $139.25 | 171,643 |
| 2024-01-08 | $139.10 | $140.40 | $138.74 | $140.33 | $140.33 | 202,133 |
| 2024-01-05 | $138.73 | $140.06 | $138.06 | $139.23 | $139.23 | 224,553 |
| 2024-01-04 | $139.58 | $140.14 | $138.73 | $138.80 | $138.80 | 210,312 |
| 2024-01-03 | $138.63 | $139.69 | $137.97 | $139.41 | $139.41 | 176,031 |
| 2024-01-02 | $136.35 | $139.27 | $136.25 | $138.90 | $138.90 | 331,163 |
| 2023-12-29 | $136.97 | $137.35 | $136.21 | $137.07 | $137.07 | 219,700 |
| 2023-12-28 | $136.11 | $137.49 | $136.00 | $137.33 | $137.33 | 251,146 |
| 2023-12-27 | $136.47 | $136.63 | $135.84 | $136.35 | $136.35 | 201,229 |
| 2023-12-26 | $135.65 | $137.02 | $135.55 | $136.55 | $136.55 | 176,429 |
| 2023-12-22 | $135.71 | $137.03 | $135.48 | $135.70 | $135.70 | 251,867 |
| 2023-12-21 | $135.38 | $136.06 | $134.26 | $135.17 | $135.17 | 312,674 |
| 2023-12-20 | $137.44 | $137.70 | $134.79 | $134.79 | $134.79 | 327,733 |
| 2023-12-19 | $137.21 | $137.72 | $136.68 | $137.51 | $137.51 | 207,151 |
| 2023-12-18 | $138.43 | $139.31 | $137.69 | $137.95 | $136.65 | 285,151 |
| 2023-12-15 | $139.88 | $139.88 | $137.33 | $138.27 | $136.97 | 205,667 |
| 2023-12-14 | $143.07 | $143.93 | $140.44 | $140.70 | $139.37 | 324,785 |
| 2023-12-13 | $137.27 | $142.30 | $136.50 | $142.23 | $142.23 | 190,654 |
| 2023-12-12 | $137.72 | $137.80 | $136.10 | $137.20 | $137.20 | 156,121 |
| 2023-12-11 | $136.34 | $137.82 | $136.22 | $137.63 | $137.63 | 289,140 |
| 2023-12-08 | $137.17 | $137.56 | $135.96 | $136.96 | $136.96 | 252,842 |
| 2023-12-07 | $137.39 | $138.12 | $136.55 | $137.23 | $137.23 | 176,820 |
| 2023-12-06 | $136.20 | $137.55 | $136.20 | $137.55 | $137.55 | 118,816 |
| 2023-12-05 | $136.67 | $136.71 | $135.16 | $135.62 | $135.62 | 172,092 |
| 2023-12-04 | $136.19 | $137.68 | $135.85 | $136.71 | $136.71 | 224,736 |
| 2023-12-01 | $135.17 | $137.00 | $134.45 | $136.99 | $136.99 | 142,067 |
| 2023-11-30 | $134.86 | $135.34 | $134.04 | $135.15 | $135.15 | 181,768 |
| 2023-11-29 | $135.78 | $136.25 | $134.11 | $134.53 | $134.53 | 441,286 |
| 2023-11-28 | $135.17 | $136.56 | $134.65 | $135.54 | $135.54 | 238,882 |
| 2023-11-27 | $134.92 | $135.42 | $134.11 | $135.13 | $135.13 | 324,889 |
| 2023-11-24 | $134.39 | $135.00 | $134.27 | $134.92 | $134.92 | 100,341 |
| 2023-11-22 | $134.41 | $134.70 | $133.63 | $134.58 | $134.58 | 166,426 |
| 2023-11-21 | $133.79 | $134.35 | $132.76 | $133.99 | $133.99 | 249,965 |
| 2023-11-20 | $133.78 | $134.33 | $132.30 | $133.83 | $133.83 | 268,267 |
| 2023-11-17 | $134.69 | $134.78 | $133.61 | $134.28 | $134.28 | 115,794 |
| 2023-11-16 | $134.28 | $135.00 | $133.85 | $133.89 | $133.89 | 158,963 |
| 2023-11-15 | $133.33 | $135.22 | $133.03 | $133.28 | $133.28 | 193,790 |
| 2023-11-14 | $130.87 | $133.76 | $130.87 | $133.66 | $133.66 | 298,361 |
| 2023-11-13 | $129.47 | $129.90 | $128.18 | $128.37 | $128.37 | 166,550 |
| 2023-11-10 | $129.92 | $130.30 | $129.19 | $129.90 | $129.90 | 277,382 |
| 2023-11-09 | $131.22 | $131.58 | $129.31 | $129.31 | $129.31 | 289,359 |
| 2023-11-08 | $131.60 | $131.60 | $129.74 | $131.13 | $131.13 | 350,579 |
| 2023-11-07 | $133.16 | $133.20 | $131.98 | $132.14 | $132.14 | 205,901 |
| 2023-11-06 | $133.60 | $134.13 | $133.09 | $133.16 | $133.16 | 212,570 |
| 2023-11-03 | $134.65 | $135.22 | $133.63 | $133.63 | $133.63 | 295,825 |
| 2023-11-02 | $130.25 | $133.29 | $130.25 | $132.71 | $132.71 | 211,082 |
| 2023-11-01 | $128.71 | $130.86 | $127.62 | $130.18 | $130.18 | 218,277 |
| 2023-10-31 | $128.00 | $128.74 | $127.27 | $128.58 | $128.58 | 189,870 |
| 2023-10-30 | $127.24 | $128.35 | $126.18 | $127.47 | $127.47 | 238,884 |
| 2023-10-27 | $128.64 | $129.10 | $126.23 | $126.67 | $126.67 | 2,064,606 |
| 2023-10-26 | $128.25 | $130.13 | $128.25 | $129.11 | $129.11 | 266,571 |
| 2023-10-25 | $126.99 | $128.14 | $126.55 | $127.96 | $127.96 | 232,643 |
| 2023-10-24 | $125.84 | $127.81 | $125.76 | $127.31 | $127.31 | 328,962 |
| 2023-10-23 | $124.35 | $126.05 | $123.31 | $124.27 | $124.27 | 269,797 |
| 2023-10-20 | $126.31 | $127.55 | $125.33 | $125.33 | $125.33 | 183,429 |
| 2023-10-19 | $127.67 | $128.69 | $126.57 | $126.65 | $126.65 | 257,555 |
| 2023-10-18 | $128.88 | $129.65 | $127.23 | $127.90 | $127.90 | 235,175 |
| 2023-10-17 | $128.37 | $129.97 | $128.25 | $129.15 | $129.15 | 160,947 |
| 2023-10-16 | $128.33 | $129.84 | $127.50 | $129.40 | $129.40 | 325,336 |
| 2023-10-13 | $127.62 | $128.85 | $127.20 | $127.97 | $127.97 | 169,917 |
| 2023-10-12 | $128.32 | $128.77 | $125.63 | $126.75 | $126.75 | 422,579 |
| 2023-10-11 | $127.32 | $128.85 | $126.69 | $128.78 | $128.78 | 260,423 |
| 2023-10-10 | $125.00 | $126.86 | $125.00 | $126.73 | $126.73 | 278,902 |
| 2023-10-09 | $123.69 | $125.12 | $123.27 | $125.12 | $125.12 | 257,122 |
| 2023-10-06 | $120.89 | $124.22 | $118.81 | $123.93 | $123.93 | 422,260 |
| 2023-10-05 | $122.58 | $122.95 | $121.14 | $122.31 | $122.31 | 370,815 |
| 2023-10-04 | $123.39 | $123.67 | $120.91 | $122.75 | $122.75 | 466,556 |
| 2023-10-03 | $120.56 | $123.24 | $118.96 | $122.94 | $122.94 | 681,868 |
| 2023-10-02 | $126.84 | $126.84 | $120.30 | $121.65 | $121.65 | 695,720 |
| 2023-09-29 | $128.35 | $129.30 | $126.76 | $127.54 | $127.54 | 450,204 |
| 2023-09-28 | $130.44 | $130.75 | $127.09 | $127.23 | $127.23 | 364,656 |
| 2023-09-27 | $133.57 | $133.81 | $130.92 | $131.26 | $130.02 | 817,075 |
| 2023-09-26 | $137.27 | $137.27 | $133.50 | $133.81 | $132.54 | 189,665 |
| 2023-09-25 | $137.08 | $137.90 | $136.40 | $137.82 | $136.52 | 137,950 |
| 2023-09-22 | $137.75 | $138.79 | $137.14 | $137.94 | $136.64 | 140,077 |
| 2023-09-21 | $139.25 | $139.76 | $138.14 | $138.14 | $136.83 | 182,283 |
| 2023-09-20 | $140.03 | $141.06 | $139.39 | $139.60 | $138.28 | 115,857 |
| 2023-09-19 | $140.30 | $140.80 | $139.59 | $139.66 | $138.34 | 94,466 |
| 2023-09-18 | $140.55 | $140.77 | $139.47 | $140.42 | $139.09 | 180,450 |
| 2023-09-15 | $140.76 | $141.93 | $140.39 | $140.42 | $139.09 | 149,025 |
| 2023-09-14 | $139.69 | $141.14 | $139.69 | $141.06 | $139.73 | 189,835 |
| 2023-09-13 | $137.59 | $139.67 | $137.59 | $139.12 | $137.80 | 243,399 |
| 2023-09-12 | $137.23 | $137.85 | $136.49 | $137.57 | $136.27 | 153,509 |
| 2023-09-11 | $136.73 | $138.04 | $136.73 | $137.25 | $135.95 | 150,561 |
| 2023-09-08 | $135.75 | $136.99 | $135.48 | $136.83 | $135.54 | 183,967 |
| 2023-09-07 | $134.63 | $136.64 | $134.62 | $135.54 | $134.26 | 190,287 |
| 2023-09-06 | $133.93 | $134.14 | $133.27 | $133.87 | $132.60 | 141,107 |
| 2023-09-05 | $135.62 | $135.77 | $133.01 | $133.75 | $132.49 | 254,590 |
| 2023-09-01 | $137.22 | $137.60 | $134.82 | $135.87 | $135.87 | 299,629 |
| 2023-08-31 | $138.01 | $138.35 | $136.36 | $136.36 | $136.36 | 192,571 |
| 2023-08-30 | $137.83 | $138.65 | $137.16 | $137.60 | $137.60 | 207,619 |
| 2023-08-29 | $137.83 | $138.56 | $137.29 | $138.14 | $138.14 | 195,456 |
| 2023-08-28 | $138.00 | $138.72 | $137.45 | $137.60 | $137.60 | 173,684 |
| 2023-08-25 | $136.79 | $138.23 | $136.75 | $137.59 | $137.59 | 194,703 |
| 2023-08-24 | $137.27 | $139.01 | $136.51 | $136.63 | $136.63 | 283,776 |
| 2023-08-23 | $137.61 | $137.65 | $136.59 | $137.41 | $137.41 | 224,750 |
| 2023-08-22 | $136.45 | $137.25 | $136.00 | $136.90 | $136.90 | 226,598 |
| 2023-08-21 | $137.01 | $137.30 | $135.49 | $136.56 | $136.56 | 205,682 |
| 2023-08-18 | $136.87 | $137.71 | $136.65 | $137.36 | $137.36 | 165,155 |
| 2023-08-17 | $137.22 | $138.45 | $136.63 | $136.71 | $136.71 | 199,595 |
| 2023-08-16 | $137.20 | $137.74 | $136.69 | $137.11 | $137.11 | 226,468 |
| 2023-08-15 | $138.20 | $138.20 | $136.48 | $136.48 | $136.48 | 331,205 |
| 2023-08-14 | $140.03 | $140.03 | $138.35 | $138.98 | $138.98 | 250,075 |
| 2023-08-11 | $139.63 | $140.43 | $139.26 | $140.22 | $140.22 | 158,830 |
| 2023-08-10 | $140.70 | $141.35 | $139.16 | $139.52 | $139.52 | 166,475 |
| 2023-08-09 | $139.59 | $141.19 | $139.32 | $139.99 | $139.99 | 906,347 |
| 2023-08-08 | $138.90 | $139.66 | $137.77 | $139.59 | $139.59 | 281,105 |
| 2023-08-07 | $139.50 | $140.21 | $139.12 | $139.18 | $139.18 | 194,832 |
| 2023-08-04 | $141.00 | $141.87 | $138.50 | $139.05 | $139.05 | 330,188 |
| 2023-08-03 | $143.44 | $143.57 | $140.58 | $140.58 | $140.58 | 318,076 |
| 2023-08-02 | $143.33 | $144.38 | $143.06 | $143.83 | $143.83 | 186,175 |
| 2023-08-01 | $145.35 | $146.11 | $143.72 | $143.76 | $143.76 | 210,749 |
| 2023-07-31 | $145.86 | $146.57 | $144.93 | $145.59 | $145.59 | 225,803 |
| 2023-07-28 | $146.64 | $147.19 | $144.70 | $145.39 | $145.39 | 185,536 |
| 2023-07-27 | $147.96 | $148.43 | $145.47 | $145.80 | $145.80 | 199,311 |
| 2023-07-26 | $148.00 | $150.01 | $147.79 | $148.47 | $148.47 | 186,026 |
| 2023-07-25 | $147.98 | $148.80 | $147.72 | $148.43 | $148.43 | 190,801 |
| 2023-07-24 | $148.81 | $149.00 | $147.52 | $148.14 | $148.14 | 161,640 |
| 2023-07-21 | $147.02 | $149.16 | $146.80 | $148.54 | $148.54 | 172,224 |
| 2023-07-20 | $144.38 | $146.77 | $143.72 | $146.54 | $146.54 | 172,802 |
| 2023-07-19 | $142.91 | $144.87 | $142.91 | $144.05 | $144.05 | 196,047 |
| 2023-07-18 | $143.54 | $144.63 | $141.30 | $142.59 | $142.59 | 280,580 |
| 2023-07-17 | $144.59 | $144.76 | $143.30 | $143.53 | $143.53 | 1,253,622 |
| 2023-07-14 | $145.44 | $145.69 | $144.26 | $145.10 | $145.10 | 945,488 |
| 2023-07-13 | $145.08 | $145.68 | $144.69 | $145.67 | $145.67 | 119,338 |
| 2023-07-12 | $143.59 | $145.25 | $143.28 | $145.13 | $145.13 | 159,313 |
| 2023-07-11 | $141.50 | $143.02 | $141.14 | $142.99 | $142.99 | 136,395 |
| 2023-07-10 | $141.55 | $142.10 | $140.23 | $141.28 | $141.28 | 125,701 |
| 2023-07-07 | $142.13 | $142.82 | $141.40 | $141.83 | $141.83 | 116,123 |
| 2023-07-06 | $143.62 | $143.64 | $142.21 | $142.94 | $142.94 | 128,929 |
| 2023-07-05 | $142.66 | $145.67 | $142.58 | $144.69 | $144.69 | 226,062 |
| 2023-07-03 | $141.83 | $143.23 | $141.68 | $143.21 | $143.21 | 124,418 |
| 2023-06-30 | $140.83 | $142.34 | $140.79 | $142.17 | $142.17 | 132,876 |
| 2023-06-29 | $139.98 | $141.43 | $139.29 | $140.63 | $140.63 | 162,022 |
| 2023-06-28 | $143.63 | $143.63 | $141.36 | $141.70 | $140.59 | 146,563 |
| 2023-06-27 | $143.74 | $144.20 | $143.39 | $143.70 | $142.57 | 167,381 |
| 2023-06-26 | $142.53 | $144.11 | $142.00 | $143.61 | $142.48 | 129,884 |
| 2023-06-23 | $144.81 | $145.19 | $142.08 | $142.19 | $141.07 | 153,079 |
| 2023-06-22 | $145.98 | $146.24 | $144.15 | $144.54 | $143.41 | 111,946 |
| 2023-06-21 | $144.07 | $145.64 | $142.52 | $145.56 | $144.42 | 110,610 |
| 2023-06-20 | $146.02 | $146.02 | $144.36 | $144.47 | $143.34 | 147,694 |
| 2023-06-16 | $145.58 | $147.32 | $145.58 | $146.24 | $146.24 | 164,778 |
| 2023-06-15 | $144.63 | $145.80 | $144.31 | $145.56 | $145.56 | 137,158 |
| 2023-06-14 | $144.62 | $145.70 | $143.79 | $143.99 | $143.99 | 133,358 |
| 2023-06-13 | $143.56 | $144.69 | $143.11 | $144.20 | $144.20 | 177,817 |
| 2023-06-12 | $144.71 | $144.82 | $143.65 | $144.30 | $144.30 | 376,746 |
| 2023-06-09 | $145.34 | $145.60 | $144.50 | $144.57 | $144.57 | 125,272 |
| 2023-06-08 | $144.97 | $145.69 | $143.90 | $145.52 | $145.52 | 113,788 |
| 2023-06-07 | $142.53 | $145.24 | $141.94 | $144.93 | $144.93 | 142,014 |
| 2023-06-06 | $142.90 | $143.24 | $141.99 | $142.48 | $142.48 | 302,735 |
| 2023-06-05 | $142.20 | $143.92 | $141.83 | $142.35 | $142.35 | 121,503 |
| 2023-06-02 | $139.77 | $142.38 | $139.50 | $141.95 | $141.95 | 318,120 |
| 2023-06-01 | $141.57 | $141.59 | $139.50 | $140.39 | $140.39 | 203,169 |
| 2023-05-31 | $140.19 | $141.90 | $139.25 | $141.32 | $141.32 | 191,201 |
| 2023-05-30 | $140.91 | $141.60 | $139.97 | $140.07 | $140.07 | 138,138 |
| 2023-05-26 | $140.48 | $140.72 | $139.33 | $140.60 | $140.60 | 222,057 |
| 2023-05-25 | $142.15 | $142.15 | $139.57 | $140.52 | $140.52 | 208,184 |
| 2023-05-24 | $143.22 | $143.61 | $142.25 | $142.50 | $142.50 | 164,526 |
| 2023-05-23 | $143.34 | $144.86 | $143.25 | $143.37 | $143.37 | 110,342 |
| 2023-05-22 | $144.00 | $144.73 | $143.22 | $143.77 | $143.77 | 116,683 |
| 2023-05-19 | $144.10 | $145.28 | $143.59 | $143.70 | $143.70 | 106,401 |
| 2023-05-18 | $143.62 | $144.08 | $142.81 | $143.90 | $143.90 | 194,627 |
| 2023-05-17 | $145.14 | $145.18 | $143.84 | $144.42 | $144.42 | 163,251 |
| 2023-05-16 | $147.78 | $148.07 | $144.74 | $144.74 | $144.74 | 126,907 |
| 2023-05-15 | $150.25 | $150.40 | $147.44 | $148.00 | $148.00 | 108,956 |
| 2023-05-12 | $149.68 | $150.60 | $149.00 | $149.85 | $149.85 | 98,499 |
| 2023-05-11 | $150.24 | $150.57 | $148.34 | $148.98 | $148.98 | 92,158 |
| 2023-05-10 | $150.02 | $150.93 | $149.10 | $150.61 | $150.61 | 136,460 |
| 2023-05-09 | $148.91 | $149.64 | $148.20 | $149.16 | $149.16 | 61,182 |
| 2023-05-08 | $149.72 | $150.66 | $148.99 | $149.39 | $149.39 | 71,604 |
| 2023-05-05 | $148.47 | $150.00 | $148.47 | $149.77 | $149.77 | 79,264 |
| 2023-05-04 | $147.91 | $149.23 | $146.69 | $148.79 | $148.79 | 115,202 |
| 2023-05-03 | $148.51 | $149.73 | $147.59 | $147.74 | $147.74 | 72,234 |
| 2023-05-02 | $149.80 | $149.98 | $147.13 | $148.13 | $148.13 | 128,472 |
| 2023-05-01 | $149.37 | $151.31 | $149.37 | $149.97 | $149.97 | 102,466 |
| 2023-04-28 | $149.79 | $150.58 | $148.99 | $149.73 | $149.73 | 159,481 |
| 2023-04-27 | $148.44 | $150.04 | $148.44 | $149.95 | $149.95 | 108,148 |
| 2023-04-26 | $151.06 | $151.06 | $148.00 | $148.21 | $148.21 | 89,500 |
| 2023-04-25 | $151.58 | $152.55 | $151.35 | $151.73 | $151.73 | 118,043 |
| 2023-04-24 | $151.31 | $152.26 | $150.57 | $152.05 | $152.05 | 118,429 |
| 2023-04-21 | $151.55 | $152.36 | $150.50 | $151.32 | $151.32 | 68,216 |
| 2023-04-20 | $150.86 | $151.40 | $150.03 | $150.87 | $150.87 | 83,335 |
| 2023-04-19 | $150.05 | $151.25 | $149.95 | $150.95 | $150.95 | 85,502 |
| 2023-04-18 | $150.74 | $150.90 | $149.18 | $149.83 | $149.83 | 84,062 |
| 2023-04-17 | $149.96 | $150.89 | $149.19 | $150.60 | $150.60 | 131,025 |
| 2023-04-14 | $150.62 | $150.80 | $149.10 | $149.73 | $149.73 | 224,642 |
| 2023-04-13 | $150.95 | $151.97 | $148.75 | $151.53 | $151.53 | 184,100 |
| 2023-04-12 | $152.14 | $152.73 | $151.12 | $151.51 | $151.51 | 132,511 |
| 2023-04-11 | $151.49 | $152.19 | $151.10 | $151.76 | $151.76 | 113,613 |
| 2023-04-10 | $151.06 | $151.67 | $149.63 | $151.62 | $151.62 | 198,933 |
| 2023-04-06 | $151.54 | $152.06 | $150.44 | $151.90 | $151.90 | 124,303 |
| 2023-04-05 | $147.52 | $151.11 | $147.52 | $150.86 | $150.86 | 168,697 |
| 2023-04-04 | $146.38 | $147.24 | $145.98 | $147.06 | $147.06 | 141,893 |
| 2023-04-03 | $147.01 | $147.41 | $145.74 | $146.39 | $146.39 | 166,119 |
| 2023-03-31 | $146.59 | $147.54 | $146.04 | $147.52 | $147.52 | 155,169 |
| 2023-03-30 | $146.10 | $147.06 | $145.56 | $146.36 | $146.36 | 202,576 |
| 2023-03-29 | $144.47 | $145.93 | $144.46 | $145.77 | $145.77 | 182,028 |
| 2023-03-28 | $143.11 | $145.12 | $143.11 | $143.75 | $143.75 | 248,932 |
| 2023-03-27 | $143.61 | $144.45 | $143.03 | $143.27 | $143.27 | 109,874 |
| 2023-03-24 | $138.64 | $143.14 | $138.64 | $143.14 | $143.14 | 143,169 |
| 2023-03-23 | $141.57 | $142.65 | $139.26 | $139.89 | $138.78 | 170,818 |
| 2023-03-22 | $144.08 | $144.81 | $141.41 | $141.42 | $140.30 | 222,982 |
| 2023-03-21 | $147.49 | $147.59 | $142.60 | $144.30 | $143.16 | 153,241 |
| 2023-03-20 | $146.27 | $147.65 | $146.27 | $147.24 | $146.07 | 212,643 |
| 2023-03-17 | $147.17 | $147.17 | $144.97 | $146.00 | $146.00 | 130,630 |
| 2023-03-16 | $145.93 | $148.14 | $145.65 | $147.45 | $147.45 | 129,852 |
| 2023-03-15 | $143.96 | $147.16 | $143.62 | $146.45 | $146.45 | 416,110 |
| 2023-03-14 | $144.00 | $145.82 | $143.31 | $144.76 | $144.76 | 175,690 |
| 2023-03-13 | $140.24 | $145.79 | $140.24 | $142.64 | $142.64 | 211,383 |
| 2023-03-10 | $143.36 | $143.59 | $139.96 | $140.73 | $140.73 | 223,763 |
| 2023-03-09 | $144.51 | $145.84 | $142.72 | $142.99 | $142.99 | 132,307 |
| 2023-03-08 | $143.05 | $144.50 | $142.83 | $144.22 | $144.22 | 111,160 |
| 2023-03-07 | $145.43 | $146.00 | $142.59 | $143.13 | $143.13 | 177,744 |
| 2023-03-06 | $144.75 | $145.88 | $144.66 | $145.42 | $145.42 | 156,210 |
| 2023-03-03 | $142.86 | $144.73 | $141.76 | $144.66 | $144.66 | 130,174 |
| 2023-03-02 | $139.62 | $142.44 | $139.52 | $142.37 | $142.37 | 189,351 |
| 2023-03-01 | $141.89 | $141.89 | $139.37 | $140.05 | $140.05 | 363,733 |
| 2023-02-28 | $144.06 | $144.81 | $142.25 | $142.27 | $142.27 | 413,270 |
| 2023-02-27 | $146.24 | $147.72 | $144.42 | $144.65 | $144.65 | 246,372 |
| 2023-02-24 | $144.60 | $146.08 | $143.85 | $145.56 | $145.56 | 324,461 |
| 2023-02-23 | $146.76 | $146.99 | $145.00 | $145.65 | $145.65 | 156,085 |
| 2023-02-22 | $146.89 | $148.00 | $146.10 | $146.36 | $146.36 | 93,013 |
| 2023-02-21 | $148.62 | $148.91 | $146.76 | $146.90 | $146.90 | 167,576 |
| 2023-02-17 | $148.01 | $150.36 | $147.38 | $149.78 | $149.78 | 200,705 |
| 2023-02-16 | $147.80 | $148.67 | $146.58 | $148.08 | $148.08 | 157,204 |
| 2023-02-15 | $147.48 | $149.20 | $147.48 | $149.09 | $149.09 | 88,160 |
| 2023-02-14 | $148.77 | $149.74 | $147.49 | $148.14 | $148.14 | 101,434 |
| 2023-02-13 | $148.07 | $149.29 | $148.07 | $148.95 | $148.95 | 207,199 |
| 2023-02-10 | $145.42 | $148.16 | $145.26 | $148.00 | $148.00 | 163,393 |
| 2023-02-09 | $147.62 | $148.36 | $144.97 | $145.21 | $145.21 | 290,124 |
| 2023-02-08 | $149.06 | $149.06 | $146.67 | $147.23 | $147.23 | 130,400 |
| 2023-02-07 | $149.42 | $150.33 | $147.82 | $149.86 | $149.86 | 211,681 |
| 2023-02-06 | $148.34 | $150.06 | $148.06 | $149.95 | $149.95 | 89,433 |
| 2023-02-03 | $150.96 | $151.30 | $146.94 | $148.95 | $148.95 | 192,595 |
| 2023-02-02 | $151.82 | $153.42 | $150.60 | $151.85 | $151.85 | 240,175 |
| 2023-02-01 | $150.36 | $152.42 | $149.34 | $151.40 | $151.40 | 207,926 |
| 2023-01-31 | $149.99 | $150.96 | $148.50 | $150.94 | $150.94 | 145,697 |
| 2023-01-30 | $149.84 | $151.31 | $149.54 | $149.64 | $149.64 | 143,562 |
| 2023-01-27 | $150.11 | $151.07 | $149.62 | $150.47 | $150.47 | 129,842 |
| 2023-01-26 | $149.45 | $150.57 | $149.07 | $150.50 | $150.50 | 121,253 |
| 2023-01-25 | $149.86 | $150.28 | $148.52 | $149.92 | $149.92 | 131,828 |
| 2023-01-24 | $151.15 | $152.21 | $149.31 | $151.76 | $151.76 | 122,971 |
| 2023-01-23 | $150.55 | $152.42 | $149.84 | $151.02 | $151.02 | 295,127 |
| 2023-01-20 | $150.00 | $150.95 | $148.12 | $150.87 | $150.87 | 125,601 |
| 2023-01-19 | $151.13 | $151.55 | $149.72 | $150.03 | $150.03 | 189,990 |
| 2023-01-18 | $155.77 | $155.77 | $151.41 | $151.55 | $151.55 | 124,270 |
| 2023-01-17 | $155.49 | $156.70 | $154.99 | $155.16 | $155.16 | 266,688 |
| 2023-01-13 | $155.26 | $155.99 | $154.42 | $155.47 | $155.47 | 161,503 |
| 2023-01-12 | $157.28 | $157.37 | $155.98 | $156.27 | $156.27 | 124,941 |
| 2023-01-11 | $155.73 | $157.14 | $155.73 | $156.95 | $156.95 | 263,599 |
| 2023-01-10 | $155.25 | $155.73 | $153.95 | $155.68 | $155.68 | 118,232 |
| 2023-01-09 | $154.58 | $156.69 | $154.26 | $155.46 | $155.46 | 121,365 |
| 2023-01-06 | $152.73 | $155.27 | $152.73 | $154.58 | $154.58 | 111,552 |
| 2023-01-05 | $153.77 | $154.04 | $151.15 | $151.49 | $151.49 | 144,133 |
| 2023-01-04 | $154.24 | $156.11 | $153.96 | $154.90 | $154.90 | 189,606 |
| 2023-01-03 | $153.99 | $154.33 | $151.38 | $153.39 | $153.39 | 307,787 |
| 2022-12-30 | $154.92 | $154.99 | $152.11 | $153.36 | $153.36 | 158,957 |
| 2022-12-29 | $154.44 | $155.80 | $154.44 | $155.06 | $155.06 | 93,308 |
| 2022-12-28 | $155.33 | $156.23 | $153.66 | $153.86 | $153.86 | 152,984 |
| 2022-12-27 | $154.35 | $155.55 | $153.80 | $155.23 | $155.23 | 92,719 |
| 2022-12-23 | $152.41 | $154.38 | $152.41 | $154.33 | $154.33 | 79,450 |
| 2022-12-22 | $153.18 | $153.42 | $150.33 | $152.82 | $152.82 | 227,567 |
| 2022-12-21 | $152.32 | $153.85 | $152.27 | $153.85 | $153.85 | 161,625 |
| 2022-12-20 | $151.60 | $152.40 | $150.66 | $151.73 | $151.73 | 169,622 |
| 2022-12-19 | $151.98 | $152.88 | $150.67 | $151.62 | $151.62 | 389,618 |
| 2022-12-16 | $153.40 | $153.40 | $150.33 | $152.16 | $152.16 | 232,386 |
| 2022-12-15 | $155.78 | $156.22 | $154.19 | $154.75 | $154.75 | 138,633 |
| 2022-12-14 | $158.56 | $160.42 | $157.00 | $158.01 | $156.80 | 115,247 |
| 2022-12-13 | $159.99 | $160.71 | $156.59 | $158.16 | $156.95 | 257,709 |
| 2022-12-12 | $155.49 | $157.71 | $154.56 | $157.64 | $157.64 | 176,137 |
| 2022-12-09 | $154.59 | $155.65 | $154.25 | $154.43 | $154.43 | 178,888 |
| 2022-12-08 | $154.24 | $155.63 | $153.79 | $155.14 | $155.14 | 97,441 |
| 2022-12-07 | $154.62 | $155.98 | $153.67 | $154.23 | $154.23 | 248,757 |
| 2022-12-06 | $153.89 | $154.86 | $153.13 | $154.81 | $154.81 | 136,270 |
| 2022-12-05 | $153.88 | $154.45 | $153.40 | $153.88 | $153.88 | 358,449 |
| 2022-12-02 | $154.03 | $155.26 | $153.35 | $154.89 | $154.89 | 147,144 |
| 2022-12-01 | $156.85 | $158.00 | $155.19 | $155.57 | $155.57 | 186,947 |
| 2022-11-30 | $151.92 | $156.14 | $151.88 | $156.00 | $156.00 | 125,302 |
| 2022-11-29 | $152.82 | $152.82 | $151.42 | $152.23 | $152.23 | 120,179 |
| 2022-11-28 | $153.93 | $154.16 | $152.73 | $153.35 | $153.35 | 128,614 |
| 2022-11-25 | $154.45 | $155.45 | $154.45 | $155.10 | $155.10 | 173,552 |
| 2022-11-23 | $152.27 | $154.09 | $152.08 | $154.09 | $154.09 | 79,993 |
| 2022-11-22 | $151.87 | $153.30 | $151.48 | $152.50 | $152.50 | 148,733 |
| 2022-11-21 | $149.93 | $151.50 | $149.93 | $151.19 | $151.19 | 541,112 |
| 2022-11-18 | $148.27 | $150.55 | $148.27 | $150.35 | $150.35 | 113,529 |
| 2022-11-17 | $148.26 | $148.26 | $146.54 | $147.25 | $147.25 | 130,105 |
| 2022-11-16 | $148.71 | $150.49 | $148.69 | $149.82 | $149.82 | 172,973 |
| 2022-11-15 | $148.38 | $149.59 | $146.85 | $148.59 | $148.59 | 338,479 |
| 2022-11-14 | $148.49 | $149.45 | $146.93 | $147.02 | $147.02 | 158,158 |
| 2022-11-11 | $150.41 | $150.41 | $147.40 | $148.73 | $148.73 | 249,418 |
| 2022-11-10 | $147.29 | $150.52 | $145.88 | $150.30 | $150.30 | 238,614 |
| 2022-11-09 | $143.99 | $145.11 | $143.27 | $143.55 | $143.55 | 132,518 |
| 2022-11-08 | $143.92 | $145.49 | $143.45 | $144.68 | $144.68 | 209,695 |
| 2022-11-07 | $146.09 | $146.09 | $141.42 | $143.66 | $143.66 | 304,174 |
| 2022-11-04 | $145.65 | $146.86 | $143.84 | $146.23 | $146.23 | 205,388 |
| 2022-11-03 | $143.48 | $146.55 | $142.92 | $145.35 | $145.35 | 161,353 |
| 2022-11-02 | $145.85 | $148.75 | $144.75 | $144.79 | $144.79 | 232,142 |
| 2022-11-01 | $146.44 | $147.02 | $145.23 | $146.28 | $146.28 | 218,452 |
| 2022-10-31 | $146.68 | $147.08 | $144.91 | $145.74 | $145.74 | 455,066 |
| 2022-10-28 | $143.66 | $147.29 | $143.66 | $147.02 | $147.02 | 188,904 |
| 2022-10-27 | $142.70 | $144.74 | $142.70 | $143.24 | $143.24 | 263,684 |
| 2022-10-26 | $142.56 | $143.36 | $141.56 | $142.05 | $142.05 | 195,295 |
| 2022-10-25 | $139.34 | $142.38 | $139.34 | $142.00 | $142.00 | 308,057 |
| 2022-10-24 | $138.70 | $140.22 | $137.76 | $139.14 | $139.14 | 191,590 |
| 2022-10-21 | $135.97 | $139.06 | $135.33 | $138.09 | $138.09 | 290,557 |
| 2022-10-20 | $138.92 | $139.00 | $134.98 | $135.65 | $135.65 | 321,814 |
| 2022-10-19 | $139.03 | $140.00 | $137.91 | $139.10 | $139.10 | 246,576 |
| 2022-10-18 | $140.90 | $141.63 | $139.60 | $140.88 | $140.88 | 401,225 |
| 2022-10-17 | $137.28 | $139.71 | $137.28 | $138.44 | $138.44 | 364,671 |
| 2022-10-14 | $138.95 | $139.33 | $134.86 | $135.60 | $135.60 | 624,051 |
| 2022-10-13 | $132.22 | $138.00 | $131.72 | $137.49 | $137.49 | 715,350 |
| 2022-10-12 | $138.44 | $138.53 | $134.13 | $134.20 | $134.20 | 606,265 |
| 2022-10-11 | $138.42 | $140.39 | $137.73 | $138.70 | $138.70 | 438,672 |
| 2022-10-10 | $138.97 | $140.35 | $138.77 | $138.86 | $138.86 | 451,336 |
| 2022-10-07 | $141.13 | $141.51 | $137.76 | $138.60 | $138.60 | 401,434 |
| 2022-10-06 | $145.57 | $145.75 | $141.50 | $141.62 | $141.62 | 423,074 |
| 2022-10-05 | $147.74 | $147.74 | $144.70 | $146.29 | $146.29 | 322,836 |
| 2022-10-04 | $147.49 | $149.65 | $146.75 | $149.60 | $149.60 | 326,715 |
| 2022-10-03 | $144.26 | $147.27 | $143.62 | $146.45 | $146.45 | 521,461 |
| 2022-09-30 | $145.45 | $145.90 | $141.99 | $142.26 | $142.26 | 897,228 |
| 2022-09-29 | $150.13 | $150.36 | $144.63 | $144.98 | $144.98 | 479,800 |
| 2022-09-28 | $150.61 | $151.83 | $148.99 | $150.85 | $150.85 | 499,724 |
| 2022-09-27 | $153.98 | $154.34 | $149.73 | $150.39 | $149.12 | 439,395 |
| 2022-09-26 | $156.06 | $156.71 | $151.72 | $153.23 | $151.94 | 476,641 |
| 2022-09-23 | $157.17 | $157.30 | $154.77 | $156.79 | $156.79 | 357,484 |
| 2022-09-22 | $159.17 | $159.77 | $157.93 | $158.91 | $158.91 | 520,765 |
| 2022-09-21 | $162.36 | $163.65 | $159.38 | $159.38 | $159.38 | 333,390 |
| 2022-09-20 | $162.68 | $162.88 | $160.53 | $161.63 | $161.63 | 190,101 |
| 2022-09-19 | $161.09 | $163.95 | $160.88 | $163.95 | $163.95 | 151,666 |
| 2022-09-16 | $162.03 | $162.88 | $161.54 | $161.81 | $161.81 | 277,914 |
| 2022-09-15 | $164.80 | $164.85 | $161.93 | $162.37 | $162.37 | 250,515 |
| 2022-09-14 | $165.05 | $167.15 | $164.93 | $166.30 | $166.30 | 141,144 |
| 2022-09-13 | $167.72 | $168.10 | $164.16 | $164.83 | $164.83 | 273,657 |
| 2022-09-12 | $168.12 | $169.55 | $167.73 | $169.41 | $169.41 | 200,171 |
| 2022-09-09 | $167.92 | $168.58 | $166.70 | $167.72 | $167.72 | 116,830 |
| 2022-09-08 | $166.50 | $168.06 | $166.21 | $167.09 | $167.09 | 154,918 |
| 2022-09-07 | $162.89 | $167.32 | $162.89 | $167.21 | $167.21 | 208,383 |
| 2022-09-06 | $162.85 | $164.36 | $161.87 | $162.25 | $162.25 | 196,268 |
| 2022-09-02 | $164.25 | $165.57 | $161.60 | $162.09 | $162.09 | 174,691 |
| 2022-09-01 | $161.05 | $163.89 | $161.03 | $163.67 | $163.67 | 347,382 |
| 2022-08-31 | $162.57 | $163.50 | $161.45 | $161.51 | $161.51 | 116,979 |
| 2022-08-30 | $165.24 | $165.24 | $161.92 | $162.43 | $162.43 | 154,798 |
| 2022-08-29 | $163.67 | $166.07 | $162.78 | $164.99 | $164.99 | 115,521 |
| 2022-08-26 | $167.23 | $167.63 | $164.42 | $164.57 | $164.57 | 148,348 |
| 2022-08-25 | $166.31 | $167.11 | $165.17 | $167.11 | $167.11 | 223,516 |
| 2022-08-24 | $165.31 | $166.04 | $164.74 | $165.96 | $165.96 | 121,741 |
| 2022-08-23 | $166.31 | $166.38 | $164.75 | $165.37 | $165.37 | 128,787 |
| 2022-08-22 | $167.99 | $168.15 | $165.95 | $166.46 | $166.46 | 248,738 |
| 2022-08-19 | $168.83 | $169.51 | $168.16 | $168.77 | $168.77 | 263,196 |
| 2022-08-18 | $168.48 | $169.45 | $168.43 | $168.99 | $168.99 | 165,167 |
| 2022-08-17 | $168.12 | $169.00 | $167.89 | $168.45 | $168.45 | 225,748 |
| 2022-08-16 | $167.96 | $169.28 | $167.86 | $168.64 | $168.64 | 218,596 |
| 2022-08-15 | $166.48 | $168.46 | $166.40 | $168.36 | $168.36 | 255,630 |
| 2022-08-12 | $165.07 | $166.89 | $164.92 | $166.83 | $166.83 | 121,897 |
| 2022-08-11 | $164.56 | $165.71 | $163.69 | $164.15 | $164.15 | 193,578 |
| 2022-08-10 | $164.36 | $164.36 | $163.00 | $164.16 | $164.16 | 164,041 |
| 2022-08-09 | $162.00 | $163.54 | $162.00 | $163.35 | $163.35 | 164,732 |
| 2022-08-08 | $162.47 | $163.16 | $160.92 | $161.66 | $161.66 | 217,803 |
| 2022-08-05 | $161.50 | $162.06 | $159.87 | $161.26 | $161.26 | 308,015 |
| 2022-08-04 | $161.66 | $163.09 | $161.23 | $162.02 | $162.02 | 193,233 |
| 2022-08-03 | $160.81 | $162.04 | $158.14 | $161.78 | $161.78 | 322,721 |
| 2022-08-02 | $161.48 | $162.69 | $160.72 | $160.83 | $160.83 | 303,859 |
| 2022-08-01 | $160.40 | $161.24 | $159.52 | $161.13 | $161.13 | 555,616 |
| 2022-07-29 | $159.60 | $161.66 | $159.58 | $161.05 | $161.05 | 445,410 |
| 2022-07-28 | $156.88 | $159.96 | $156.88 | $159.69 | $159.69 | 290,305 |
| 2022-07-27 | $153.95 | $154.66 | $153.08 | $154.36 | $154.36 | 175,406 |
| 2022-07-26 | $153.07 | $154.50 | $153.07 | $154.08 | $154.08 | 558,270 |
| 2022-07-25 | $151.28 | $153.24 | $150.78 | $153.24 | $153.24 | 142,278 |
| 2022-07-22 | $150.22 | $151.80 | $150.05 | $151.21 | $151.21 | 133,007 |
| 2022-07-21 | $149.27 | $149.40 | $147.81 | $149.30 | $149.30 | 180,806 |
| 2022-07-20 | $151.31 | $151.31 | $148.85 | $149.05 | $149.05 | 260,785 |
| 2022-07-19 | $150.73 | $151.66 | $150.43 | $151.01 | $151.01 | 160,666 |
| 2022-07-18 | $151.67 | $151.67 | $149.80 | $149.90 | $149.90 | 175,222 |
| 2022-07-15 | $151.54 | $151.93 | $149.17 | $151.85 | $151.85 | 141,194 |
| 2022-07-14 | $149.12 | $151.53 | $148.81 | $151.24 | $151.24 | 160,656 |
| 2022-07-13 | $150.61 | $152.79 | $150.45 | $151.35 | $151.35 | 197,961 |
| 2022-07-12 | $152.19 | $153.58 | $151.25 | $151.84 | $151.84 | 179,102 |
| 2022-07-11 | $151.40 | $152.79 | $150.86 | $152.59 | $152.59 | 134,540 |
| 2022-07-08 | $152.20 | $152.36 | $151.32 | $151.83 | $151.83 | 155,640 |
| 2022-07-07 | $152.89 | $153.62 | $152.10 | $152.29 | $152.29 | 122,299 |
| 2022-07-06 | $151.28 | $153.66 | $150.21 | $152.34 | $152.34 | 268,340 |
| 2022-07-05 | $155.78 | $155.85 | $148.38 | $150.81 | $150.81 | 268,314 |
| 2022-07-01 | $152.60 | $156.36 | $152.53 | $156.22 | $156.22 | 284,134 |
| 2022-06-30 | $149.68 | $153.44 | $149.68 | $152.35 | $152.35 | 330,538 |
| 2022-06-29 | $150.94 | $151.43 | $149.83 | $150.81 | $150.81 | 246,808 |
| 2022-06-28 | $152.01 | $153.14 | $150.69 | $150.94 | $150.94 | 274,489 |
| 2022-06-27 | $150.09 | $151.78 | $149.50 | $151.48 | $151.48 | 223,382 |
| 2022-06-24 | $148.25 | $150.45 | $147.85 | $150.10 | $150.10 | 147,250 |
| 2022-06-23 | $145.04 | $147.77 | $145.04 | $147.54 | $147.54 | 343,566 |
| 2022-06-22 | $143.06 | $146.42 | $143.06 | $145.44 | $144.38 | 243,578 |
| 2022-06-21 | $142.04 | $144.70 | $141.58 | $143.95 | $142.90 | 284,397 |
| 2022-06-17 | $142.71 | $143.93 | $140.34 | $141.44 | $140.41 | 366,422 |
| 2022-06-16 | $143.57 | $143.65 | $141.63 | $142.64 | $141.60 | 502,503 |
| 2022-06-15 | $145.51 | $147.74 | $143.83 | $145.54 | $144.48 | 1,068,706 |
| 2022-06-14 | $148.53 | $148.85 | $142.89 | $144.53 | $143.47 | 611,359 |
| 2022-06-13 | $153.66 | $153.70 | $147.62 | $148.31 | $147.23 | 433,805 |
| 2022-06-10 | $155.21 | $156.85 | $154.28 | $155.61 | $154.47 | 214,709 |
| 2022-06-09 | $160.48 | $161.06 | $156.73 | $156.82 | $155.67 | 242,913 |
| 2022-06-08 | $162.96 | $162.96 | $160.23 | $160.58 | $159.41 | 152,808 |
| 2022-06-07 | $162.21 | $163.73 | $161.33 | $163.63 | $162.43 | 125,497 |
| 2022-06-06 | $163.23 | $163.68 | $162.39 | $162.66 | $161.47 | 146,499 |
| 2022-06-03 | $162.08 | $162.73 | $161.56 | $161.80 | $160.62 | 136,724 |
| 2022-06-02 | $162.20 | $162.74 | $158.96 | $162.54 | $161.35 | 181,585 |
| 2022-06-01 | $162.18 | $162.19 | $159.88 | $161.39 | $160.21 | 246,932 |
| 2022-05-31 | $162.49 | $162.86 | $160.91 | $161.71 | $160.53 | 280,131 |
| 2022-05-27 | $161.32 | $163.80 | $160.50 | $163.80 | $162.60 | 146,928 |
| 2022-05-26 | $161.62 | $162.40 | $161.19 | $161.31 | $160.13 | 424,217 |
| 2022-05-25 | $160.98 | $161.15 | $159.84 | $160.90 | $159.72 | 200,770 |
| 2022-05-24 | $157.98 | $161.03 | $156.83 | $160.78 | $159.60 | 202,831 |
| 2022-05-23 | $157.63 | $158.63 | $156.43 | $157.92 | $156.76 | 139,260 |
| 2022-05-20 | $156.36 | $156.60 | $153.92 | $156.10 | $154.96 | 260,214 |
| 2022-05-19 | $155.46 | $156.51 | $153.64 | $155.85 | $154.71 | 208,232 |
| 2022-05-18 | $157.53 | $158.07 | $155.60 | $155.99 | $154.85 | 304,730 |
| 2022-05-17 | $156.37 | $157.44 | $154.29 | $157.44 | $156.29 | 410,062 |
| 2022-05-16 | $155.07 | $156.31 | $154.65 | $155.70 | $154.56 | 153,403 |
| 2022-05-13 | $154.38 | $155.36 | $152.82 | $155.08 | $153.95 | 181,293 |
| 2022-05-12 | $154.54 | $154.85 | $151.58 | $153.44 | $152.32 | 364,698 |
| 2022-05-11 | $153.86 | $157.22 | $153.46 | $154.70 | $153.57 | 491,896 |
| 2022-05-10 | $156.01 | $157.63 | $151.82 | $153.58 | $152.46 | 3,097,817 |
| 2022-05-09 | $155.93 | $157.05 | $154.38 | $155.54 | $154.40 | 351,313 |
| 2022-05-06 | $154.98 | $157.25 | $154.96 | $156.84 | $155.69 | 244,564 |
| 2022-05-05 | $156.59 | $157.48 | $154.33 | $155.68 | $154.54 | 290,622 |
| 2022-05-04 | $154.66 | $157.65 | $154.26 | $157.42 | $156.27 | 606,169 |
| 2022-05-03 | $153.58 | $156.21 | $153.11 | $153.84 | $152.71 | 250,923 |
| 2022-05-02 | $155.26 | $155.99 | $151.25 | $153.11 | $151.99 | 633,424 |
| 2022-04-29 | $158.62 | $158.86 | $154.48 | $154.73 | $153.60 | 300,819 |
| 2022-04-28 | $158.52 | $159.93 | $157.68 | $159.44 | $158.27 | 491,082 |
| 2022-04-27 | $158.73 | $159.89 | $157.29 | $157.59 | $156.44 | 732,316 |
| 2022-04-26 | $159.36 | $161.25 | $158.42 | $158.45 | $157.29 | 208,296 |
| 2022-04-25 | $161.60 | $161.78 | $157.40 | $159.95 | $158.78 | 359,024 |
| 2022-04-22 | $163.55 | $163.76 | $161.15 | $161.29 | $160.11 | 251,169 |
| 2022-04-21 | $166.28 | $166.55 | $163.80 | $163.99 | $162.79 | 247,887 |
| 2022-04-20 | $166.65 | $167.37 | $166.21 | $166.55 | $165.33 | 473,885 |
| 2022-04-19 | $164.31 | $165.42 | $164.19 | $165.07 | $163.86 | 255,132 |
| 2022-04-18 | $165.03 | $166.01 | $163.26 | $164.00 | $162.80 | 277,696 |
| 2022-04-14 | $165.16 | $165.95 | $164.73 | $164.85 | $163.64 | 162,931 |
| 2022-04-13 | $165.38 | $165.62 | $163.89 | $165.03 | $163.82 | 270,343 |
| 2022-04-12 | $164.50 | $166.06 | $163.78 | $165.26 | $164.05 | 339,403 |
| 2022-04-11 | $167.00 | $167.20 | $164.39 | $164.57 | $163.37 | 437,406 |
| 2022-04-08 | $166.72 | $167.48 | $165.57 | $166.95 | $165.73 | 214,893 |
| 2022-04-07 | $166.63 | $166.69 | $164.90 | $166.36 | $165.14 | 272,410 |
| 2022-04-06 | $163.77 | $166.77 | $163.50 | $166.71 | $165.49 | 329,024 |
| 2022-04-05 | $162.75 | $165.30 | $162.75 | $163.68 | $162.48 | 208,569 |
| 2022-04-04 | $163.66 | $163.66 | $161.10 | $162.75 | $161.56 | 272,419 |
| 2022-04-01 | $161.68 | $164.17 | $160.85 | $164.12 | $162.92 | 198,498 |
| 2022-03-31 | $161.67 | $163.22 | $161.67 | $161.81 | $160.63 | 281,099 |
| 2022-03-30 | $160.80 | $162.05 | $160.49 | $162.04 | $160.85 | 235,954 |
| 2022-03-29 | $159.65 | $160.82 | $159.05 | $160.79 | $159.61 | 1,425,742 |
| 2022-03-28 | $158.41 | $159.26 | $157.53 | $159.25 | $158.09 | 201,113 |
| 2022-03-25 | $156.53 | $158.32 | $156.18 | $158.27 | $157.11 | 277,346 |
| 2022-03-24 | $154.79 | $156.14 | $154.64 | $155.94 | $154.80 | 332,372 |
| 2022-03-23 | $155.31 | $156.28 | $154.48 | $155.37 | $153.24 | 136,991 |
| 2022-03-22 | $155.87 | $155.87 | $154.25 | $155.31 | $153.18 | 189,655 |
| 2022-03-21 | $154.39 | $155.93 | $154.34 | $155.21 | $153.08 | 439,362 |
| 2022-03-18 | $155.66 | $156.08 | $153.84 | $154.19 | $152.08 | 239,518 |
| 2022-03-17 | $154.78 | $156.58 | $154.78 | $155.53 | $153.40 | 147,522 |
| 2022-03-16 | $155.23 | $155.57 | $152.79 | $155.00 | $152.87 | 275,943 |
| 2022-03-15 | $154.11 | $155.38 | $153.61 | $155.06 | $152.93 | 154,510 |
| 2022-03-14 | $154.12 | $154.68 | $152.34 | $153.21 | $151.11 | 249,503 |
| 2022-03-11 | $154.11 | $155.00 | $153.11 | $153.37 | $151.27 | 195,955 |
| 2022-03-10 | $152.03 | $154.11 | $151.76 | $153.92 | $151.81 | 194,191 |
| 2022-03-09 | $154.63 | $155.03 | $152.68 | $152.91 | $150.81 | 337,219 |
| 2022-03-08 | $156.36 | $157.15 | $153.91 | $153.93 | $151.82 | 302,386 |
| 2022-03-07 | $154.56 | $156.30 | $153.43 | $156.00 | $153.86 | 673,681 |
| 2022-03-04 | $150.65 | $154.50 | $150.60 | $154.42 | $152.30 | 339,266 |
| 2022-03-03 | $149.41 | $151.88 | $149.41 | $151.28 | $149.21 | 233,936 |
| 2022-03-02 | $147.18 | $149.36 | $147.12 | $148.80 | $146.76 | 327,318 |
| 2022-03-01 | $148.27 | $149.28 | $145.88 | $146.84 | $144.83 | 455,882 |
| 2022-02-28 | $146.70 | $148.51 | $146.64 | $148.33 | $146.30 | 150,351 |
| 2022-02-25 | $143.85 | $147.60 | $143.85 | $147.39 | $145.37 | 188,137 |
| 2022-02-24 | $140.71 | $143.39 | $140.38 | $143.14 | $141.18 | 320,650 |
| 2022-02-23 | $144.25 | $144.63 | $141.56 | $141.64 | $139.70 | 266,326 |
| 2022-02-22 | $144.64 | $145.15 | $143.25 | $144.06 | $142.08 | 220,049 |
| 2022-02-18 | $144.10 | $145.51 | $143.69 | $144.22 | $142.24 | 143,239 |
| 2022-02-17 | $144.03 | $145.28 | $142.96 | $144.63 | $142.65 | 154,547 |
| 2022-02-16 | $144.27 | $145.15 | $143.21 | $144.52 | $142.54 | 214,245 |
| 2022-02-15 | $145.50 | $146.18 | $143.55 | $144.14 | $142.16 | 180,014 |
| 2022-02-14 | $146.14 | $146.47 | $143.37 | $144.75 | $142.76 | 240,331 |
| 2022-02-11 | $146.46 | $147.58 | $145.35 | $145.88 | $143.88 | 193,441 |
| 2022-02-10 | $148.50 | $148.95 | $145.60 | $145.91 | $143.91 | 432,851 |
| 2022-02-09 | $150.08 | $150.44 | $149.32 | $149.76 | $147.71 | 139,076 |
| 2022-02-08 | $149.44 | $149.99 | $148.75 | $149.19 | $147.14 | 159,639 |
| 2022-02-07 | $149.07 | $149.60 | $148.15 | $148.91 | $146.87 | 190,065 |
| 2022-02-04 | $149.31 | $150.43 | $147.74 | $149.10 | $147.06 | 194,660 |
| 2022-02-03 | $150.77 | $151.22 | $150.07 | $150.37 | $148.31 | 170,866 |
| 2022-02-02 | $149.09 | $151.38 | $148.91 | $151.33 | $149.25 | 399,697 |
| 2022-02-01 | $150.81 | $151.39 | $147.84 | $149.12 | $147.07 | 341,772 |
| 2022-01-31 | $147.63 | $151.21 | $147.53 | $151.15 | $149.08 | 246,586 |
| 2022-01-28 | $146.26 | $148.55 | $145.29 | $148.39 | $146.35 | 398,854 |
| 2022-01-27 | $146.70 | $148.55 | $146.00 | $146.62 | $144.61 | 357,216 |
| 2022-01-26 | $147.46 | $148.65 | $144.75 | $145.70 | $143.70 | 1,721,431 |
| 2022-01-25 | $146.97 | $148.14 | $145.95 | $146.67 | $144.66 | 457,615 |
| 2022-01-24 | $149.90 | $150.10 | $144.98 | $149.02 | $146.98 | 402,858 |
| 2022-01-21 | $151.23 | $151.80 | $149.81 | $150.09 | $148.03 | 321,531 |
| 2022-01-20 | $150.95 | $152.80 | $150.31 | $150.54 | $148.48 | 196,126 |
| 2022-01-19 | $150.16 | $151.80 | $150.08 | $150.55 | $148.49 | 343,777 |
| 2022-01-18 | $150.82 | $150.97 | $148.89 | $150.05 | $147.99 | 542,945 |
| 2022-01-14 | $152.63 | $152.77 | $150.98 | $151.85 | $149.77 | 236,912 |
| 2022-01-13 | $152.00 | $153.14 | $151.87 | $152.60 | $150.51 | 226,577 |
| 2022-01-12 | $151.38 | $152.38 | $150.75 | $151.96 | $149.88 | 252,112 |
| 2022-01-11 | $152.87 | $153.18 | $150.54 | $151.54 | $149.46 | 268,573 |
| 2022-01-10 | $153.79 | $153.96 | $152.19 | $152.87 | $150.77 | 324,201 |
| 2022-01-07 | $152.40 | $154.57 | $151.55 | $153.91 | $151.80 | 202,772 |
| 2022-01-06 | $154.22 | $154.73 | $152.57 | $152.78 | $150.68 | 296,521 |
| 2022-01-05 | $154.57 | $155.94 | $154.18 | $154.33 | $152.21 | 334,471 |
| 2022-01-04 | $155.05 | $156.38 | $154.50 | $154.73 | $152.61 | 242,769 |
| 2022-01-03 | $156.40 | $156.40 | $153.17 | $155.01 | $152.88 | 342,397 |
| 2021-12-31 | $155.50 | $156.94 | $155.26 | $156.40 | $154.25 | 148,905 |
| 2021-12-30 | $155.43 | $156.00 | $154.73 | $155.79 | $153.65 | 151,761 |
| 2021-12-29 | $154.40 | $155.39 | $154.27 | $155.16 | $153.03 | 162,955 |
| 2021-12-28 | $153.12 | $154.42 | $153.12 | $154.34 | $152.22 | 244,174 |
| 2021-12-27 | $152.68 | $153.08 | $152.00 | $153.03 | $150.93 | 126,624 |
| 2021-12-23 | $152.61 | $153.12 | $152.30 | $152.38 | $150.29 | 167,585 |
| 2021-12-22 | $151.39 | $152.55 | $151.30 | $152.39 | $150.30 | 248,792 |
| 2021-12-21 | $152.51 | $153.37 | $151.06 | $151.77 | $149.69 | 240,463 |
| 2021-12-20 | $150.72 | $152.00 | $149.22 | $151.95 | $149.87 | 292,458 |
| 2021-12-17 | $153.37 | $153.87 | $151.51 | $151.84 | $149.76 | 248,112 |
| 2021-12-16 | $153.31 | $155.01 | $153.15 | $153.91 | $151.80 | 190,397 |
| 2021-12-15 | $152.16 | $154.50 | $151.96 | $154.33 | $151.17 | 215,961 |
| 2021-12-14 | $152.58 | $153.02 | $151.22 | $151.88 | $148.77 | 204,596 |
| 2021-12-13 | $151.04 | $153.56 | $151.02 | $152.73 | $149.60 | 169,499 |
| 2021-12-10 | $151.04 | $151.74 | $150.64 | $151.06 | $147.97 | 158,216 |
| 2021-12-09 | $150.91 | $151.16 | $149.48 | $150.42 | $147.34 | 154,463 |
| 2021-12-08 | $150.98 | $151.59 | $149.96 | $150.75 | $147.66 | 191,418 |
| 2021-12-07 | $149.93 | $151.10 | $149.49 | $150.73 | $147.64 | 203,390 |
| 2021-12-06 | $148.19 | $151.14 | $148.12 | $149.82 | $146.75 | 399,016 |
| 2021-12-03 | $146.75 | $147.32 | $144.75 | $147.24 | $144.22 | 158,116 |
| 2021-12-02 | $144.66 | $147.35 | $144.66 | $146.11 | $143.12 | 220,281 |
| 2021-12-01 | $144.67 | $147.71 | $144.07 | $144.10 | $141.15 | 362,581 |
| 2021-11-30 | $147.48 | $147.55 | $143.81 | $143.93 | $140.98 | 352,766 |
| 2021-11-29 | $146.98 | $148.52 | $146.18 | $148.20 | $145.16 | 208,481 |
| 2021-11-26 | $147.44 | $148.13 | $145.83 | $146.18 | $143.19 | 240,816 |
| 2021-11-24 | $148.60 | $148.94 | $147.79 | $148.66 | $145.61 | 106,988 |
| 2021-11-23 | $148.39 | $149.28 | $147.70 | $148.60 | $145.56 | 154,830 |
| 2021-11-22 | $147.41 | $149.26 | $147.07 | $148.40 | $145.36 | 162,203 |
| 2021-11-19 | $146.84 | $147.78 | $146.36 | $147.51 | $144.49 | 138,100 |
| 2021-11-18 | $147.07 | $147.34 | $146.07 | $146.59 | $143.59 | 167,879 |
| 2021-11-17 | $146.85 | $147.56 | $146.24 | $147.43 | $144.41 | 170,327 |
| 2021-11-16 | $148.14 | $148.31 | $147.19 | $147.29 | $144.27 | 207,605 |
| 2021-11-15 | $146.77 | $148.06 | $146.48 | $147.93 | $144.90 | 175,220 |
| 2021-11-12 | $146.25 | $146.48 | $145.56 | $146.16 | $143.17 | 143,494 |
| 2021-11-11 | $146.99 | $146.99 | $145.54 | $146.28 | $143.28 | 131,000 |
| 2021-11-10 | $145.88 | $147.08 | $145.84 | $146.97 | $143.96 | 172,654 |
| 2021-11-09 | $145.35 | $146.20 | $144.99 | $145.83 | $142.84 | 161,910 |
| 2021-11-08 | $147.47 | $147.47 | $144.39 | $145.08 | $142.11 | 219,416 |
| 2021-11-05 | $146.22 | $147.79 | $146.10 | $147.03 | $144.02 | 214,971 |
| 2021-11-04 | $146.30 | $146.61 | $144.37 | $145.80 | $142.81 | 170,613 |
| 2021-11-03 | $146.56 | $147.19 | $145.45 | $146.63 | $143.63 | 155,158 |
| 2021-11-02 | $147.46 | $147.56 | $145.99 | $146.95 | $143.94 | 132,771 |
| 2021-11-01 | $146.14 | $147.27 | $145.86 | $146.91 | $143.90 | 169,427 |
| 2021-10-29 | $146.96 | $147.68 | $145.60 | $146.26 | $143.26 | 120,410 |
| 2021-10-28 | $145.84 | $147.10 | $145.84 | $147.04 | $144.03 | 128,129 |
| 2021-10-27 | $147.35 | $147.59 | $145.96 | $146.09 | $143.10 | 162,547 |
| 2021-10-26 | $146.54 | $148.17 | $146.33 | $146.95 | $143.94 | 140,160 |
| 2021-10-25 | $146.72 | $147.15 | $146.02 | $146.33 | $143.33 | 153,274 |
| 2021-10-22 | $146.44 | $147.08 | $146.17 | $146.87 | $143.86 | 123,293 |
| 2021-10-21 | $146.08 | $146.52 | $145.91 | $146.03 | $143.04 | 102,722 |
| 2021-10-20 | $144.26 | $146.69 | $144.21 | $146.10 | $143.11 | 151,936 |
| 2021-10-19 | $143.23 | $144.13 | $143.01 | $143.94 | $140.99 | 137,170 |
| 2021-10-18 | $142.80 | $143.03 | $141.62 | $142.33 | $139.41 | 176,377 |
| 2021-10-15 | $144.40 | $144.83 | $143.52 | $143.66 | $140.72 | 211,754 |
| 2021-10-14 | $142.88 | $144.25 | $142.55 | $143.94 | $140.99 | 148,544 |
| 2021-10-13 | $140.76 | $142.35 | $140.02 | $142.31 | $139.40 | 254,724 |
| 2021-10-12 | $139.84 | $140.93 | $139.47 | $140.62 | $137.74 | 140,757 |
| 2021-10-11 | $141.00 | $141.06 | $139.50 | $139.68 | $136.82 | 192,536 |
| 2021-10-08 | $142.53 | $142.62 | $141.47 | $141.52 | $138.62 | 155,011 |
| 2021-10-07 | $143.23 | $144.40 | $142.35 | $142.53 | $139.61 | 174,474 |
| 2021-10-06 | $140.45 | $143.14 | $139.67 | $143.08 | $140.15 | 215,326 |
| 2021-10-05 | $141.42 | $141.95 | $140.79 | $140.99 | $138.10 | 195,642 |
| 2021-10-04 | $139.27 | $141.63 | $139.15 | $141.17 | $138.28 | 340,445 |
| 2021-10-01 | $140.02 | $140.26 | $138.76 | $139.21 | $136.36 | 291,265 |
| 2021-09-30 | $140.74 | $140.83 | $139.00 | $139.14 | $136.29 | 185,042 |
| 2021-09-29 | $138.97 | $141.18 | $138.60 | $140.35 | $137.48 | 196,527 |
| 2021-09-28 | $141.48 | $141.52 | $139.43 | $139.75 | $135.74 | 260,303 |
| 2021-09-27 | $143.01 | $144.31 | $141.38 | $141.48 | $137.42 | 175,033 |
| 2021-09-24 | $143.25 | $144.06 | $142.78 | $143.00 | $138.90 | 136,526 |
| 2021-09-23 | $143.99 | $144.79 | $143.10 | $143.27 | $139.16 | 125,832 |
| 2021-09-22 | $144.33 | $145.02 | $143.39 | $143.76 | $139.63 | 141,401 |
| 2021-09-21 | $144.74 | $145.51 | $143.79 | $143.79 | $139.66 | 176,217 |
| 2021-09-20 | $144.08 | $145.29 | $142.60 | $144.18 | $140.04 | 359,980 |
| 2021-09-17 | $146.53 | $147.00 | $144.51 | $144.62 | $140.47 | 402,300 |
| 2021-09-16 | $147.92 | $148.42 | $146.46 | $146.61 | $142.40 | 140,307 |
| 2021-09-15 | $147.90 | $148.87 | $147.17 | $147.99 | $143.74 | 250,691 |
| 2021-09-14 | $149.35 | $149.54 | $147.72 | $148.08 | $143.83 | 302,914 |
| 2021-09-13 | $149.94 | $150.31 | $148.30 | $148.72 | $144.45 | 150,490 |
| 2021-09-10 | $151.17 | $151.29 | $148.93 | $148.93 | $144.66 | 264,296 |
| 2021-09-09 | $151.55 | $152.08 | $151.09 | $151.17 | $146.83 | 143,456 |
| 2021-09-08 | $149.41 | $152.40 | $149.06 | $151.98 | $147.62 | 209,292 |
| 2021-09-07 | $151.33 | $151.33 | $149.28 | $149.51 | $145.22 | 256,357 |
| 2021-09-03 | $152.32 | $152.36 | $151.17 | $151.44 | $147.09 | 126,789 |
| 2021-09-02 | $151.74 | $152.65 | $151.74 | $152.64 | $148.26 | 173,852 |
| 2021-09-01 | $149.95 | $151.92 | $149.85 | $151.37 | $147.03 | 182,918 |
| 2021-08-31 | $149.60 | $150.23 | $148.91 | $149.54 | $145.25 | 202,726 |
| 2021-08-30 | $149.24 | $149.92 | $148.87 | $149.57 | $145.28 | 231,377 |
| 2021-08-27 | $149.49 | $150.00 | $149.07 | $149.27 | $144.99 | 430,981 |
| 2021-08-26 | $149.69 | $149.71 | $149.00 | $149.18 | $144.90 | 111,884 |
| 2021-08-25 | $149.40 | $150.21 | $148.67 | $149.71 | $145.41 | 104,894 |
| 2021-08-24 | $150.42 | $150.42 | $148.48 | $149.36 | $145.07 | 175,201 |
| 2021-08-23 | $152.02 | $152.04 | $150.03 | $150.27 | $145.96 | 219,856 |
| 2021-08-20 | $150.15 | $152.23 | $149.56 | $152.15 | $147.78 | 175,082 |
| 2021-08-19 | $149.74 | $151.42 | $149.74 | $150.30 | $145.99 | 172,520 |
| 2021-08-18 | $150.52 | $150.79 | $149.36 | $149.80 | $145.50 | 166,551 |
| 2021-08-17 | $150.11 | $150.67 | $149.25 | $150.66 | $146.34 | 125,965 |
| 2021-08-16 | $149.94 | $151.56 | $149.70 | $150.56 | $146.24 | 187,716 |
| 2021-08-13 | $149.18 | $149.96 | $148.89 | $149.76 | $145.46 | 143,062 |
| 2021-08-12 | $148.62 | $149.31 | $148.42 | $148.93 | $144.66 | 111,132 |
| 2021-08-11 | $147.82 | $149.34 | $147.82 | $148.75 | $144.48 | 137,683 |
| 2021-08-10 | $147.43 | $147.90 | $146.79 | $147.42 | $143.19 | 127,618 |
| 2021-08-09 | $147.47 | $147.79 | $146.48 | $147.26 | $143.03 | 133,465 |
| 2021-08-06 | $147.35 | $148.38 | $147.00 | $147.37 | $143.14 | 126,865 |
| 2021-08-05 | $146.12 | $147.55 | $145.81 | $147.47 | $143.24 | 152,069 |
| 2021-08-04 | $145.73 | $146.09 | $144.18 | $145.95 | $141.76 | 146,400 |
| 2021-08-03 | $145.72 | $146.80 | $144.90 | $146.26 | $142.06 | 238,058 |
| 2021-08-02 | $144.75 | $145.81 | $144.56 | $145.31 | $141.14 | 267,252 |
| 2021-07-30 | $145.40 | $146.50 | $143.98 | $144.20 | $140.06 | 351,215 |
| 2021-07-29 | $145.47 | $145.82 | $144.77 | $145.42 | $141.25 | 135,500 |
| 2021-07-28 | $145.90 | $146.21 | $144.15 | $145.20 | $141.03 | 113,780 |
| 2021-07-27 | $143.56 | $146.22 | $142.72 | $145.92 | $141.73 | 243,949 |
| 2021-07-26 | $143.52 | $144.05 | $142.85 | $143.53 | $139.41 | 315,610 |
| 2021-07-23 | $142.23 | $143.80 | $142.09 | $143.69 | $139.57 | 121,197 |
| 2021-07-22 | $141.95 | $142.54 | $141.49 | $141.84 | $137.77 | 108,531 |
| 2021-07-21 | $143.45 | $143.74 | $141.70 | $141.77 | $137.70 | 148,030 |
| 2021-07-20 | $142.70 | $144.49 | $142.56 | $143.22 | $139.11 | 252,300 |
| 2021-07-19 | $144.14 | $145.07 | $140.84 | $142.40 | $138.31 | 403,933 |
| 2021-07-16 | $143.85 | $145.60 | $143.73 | $144.89 | $140.73 | 155,665 |
| 2021-07-15 | $141.56 | $143.65 | $141.55 | $143.60 | $139.48 | 174,045 |
| 2021-07-14 | $141.18 | $142.60 | $140.40 | $142.01 | $137.93 | 130,359 |
| 2021-07-13 | $141.81 | $142.26 | $140.51 | $140.99 | $136.94 | 124,232 |
| 2021-07-12 | $141.47 | $142.22 | $140.91 | $142.13 | $138.05 | 161,846 |
| 2021-07-09 | $141.74 | $141.98 | $140.54 | $141.70 | $137.63 | 126,436 |
| 2021-07-08 | $141.00 | $142.11 | $140.89 | $141.39 | $137.33 | 211,241 |
| 2021-07-07 | $141.00 | $141.93 | $140.51 | $141.93 | $137.86 | 133,188 |
| 2021-07-06 | $140.50 | $141.04 | $138.80 | $141.02 | $136.97 | 208,787 |
| 2021-07-02 | $140.77 | $140.77 | $139.85 | $140.50 | $136.47 | 112,262 |
| 2021-07-01 | $139.04 | $140.76 | $138.65 | $140.30 | $136.27 | 142,813 |
| 2021-06-30 | $139.06 | $139.39 | $138.30 | $138.76 | $134.78 | 504,070 |
| 2021-06-29 | $140.97 | $141.63 | $138.66 | $138.96 | $134.97 | 210,583 |
| 2021-06-28 | $140.92 | $141.85 | $140.77 | $141.26 | $137.21 | 151,498 |
| 2021-06-25 | $139.02 | $140.51 | $138.86 | $140.45 | $136.42 | 170,633 |
| 2021-06-24 | $139.54 | $139.54 | $138.25 | $138.87 | $134.88 | 249,857 |
| 2021-06-23 | $140.44 | $140.44 | $138.58 | $138.95 | $134.96 | 225,816 |
| 2021-06-22 | $141.14 | $141.57 | $140.35 | $140.38 | $136.35 | 141,164 |
| 2021-06-21 | $140.02 | $141.60 | $139.14 | $141.30 | $137.24 | 188,313 |
| 2021-06-18 | $143.49 | $143.66 | $140.29 | $140.42 | $135.42 | 210,680 |
| 2021-06-17 | $143.46 | $145.02 | $143.13 | $144.24 | $139.10 | 110,234 |
| 2021-06-16 | $146.00 | $146.46 | $143.50 | $143.57 | $138.46 | 117,973 |
| 2021-06-15 | $145.47 | $146.40 | $145.00 | $145.68 | $140.49 | 192,177 |
| 2021-06-14 | $145.11 | $145.74 | $144.50 | $145.21 | $140.04 | 123,801 |
| 2021-06-11 | $144.83 | $145.16 | $144.12 | $145.08 | $139.91 | 93,449 |
| 2021-06-10 | $143.95 | $144.79 | $143.53 | $144.69 | $139.54 | 105,076 |
| 2021-06-09 | $142.75 | $143.93 | $142.56 | $143.71 | $138.59 | 169,400 |
| 2021-06-08 | $143.69 | $143.75 | $141.82 | $142.45 | $137.38 | 164,304 |
| 2021-06-07 | $143.34 | $143.63 | $143.08 | $143.52 | $138.41 | 133,618 |
| 2021-06-04 | $143.67 | $143.87 | $143.00 | $143.10 | $138.00 | 91,381 |
| 2021-06-03 | $141.84 | $143.74 | $141.50 | $143.38 | $138.27 | 98,978 |
| 2021-06-02 | $142.04 | $143.20 | $141.45 | $142.48 | $137.40 | 122,949 |
| 2021-06-01 | $142.96 | $142.96 | $141.38 | $141.81 | $136.76 | 176,044 |
| 2021-05-28 | $142.46 | $142.89 | $142.07 | $142.41 | $137.34 | 116,283 |
| 2021-05-27 | $143.00 | $143.00 | $141.66 | $141.66 | $136.61 | 162,140 |
| 2021-05-26 | $142.59 | $143.16 | $142.21 | $142.63 | $137.55 | 153,772 |
| 2021-05-25 | $144.43 | $144.43 | $142.24 | $142.45 | $137.38 | 126,433 |
| 2021-05-24 | $144.96 | $145.25 | $144.22 | $144.25 | $139.11 | 145,647 |
| 2021-05-21 | $143.89 | $144.90 | $143.37 | $144.37 | $139.23 | 296,495 |
| 2021-05-20 | $142.86 | $144.49 | $142.66 | $143.70 | $138.58 | 351,286 |
| 2021-05-19 | $142.14 | $142.64 | $140.90 | $142.60 | $137.52 | 264,218 |
| 2021-05-18 | $142.73 | $143.21 | $142.30 | $142.81 | $137.72 | 148,952 |
| 2021-05-17 | $143.92 | $144.67 | $142.70 | $142.84 | $137.75 | 253,519 |
| 2021-05-14 | $143.71 | $145.00 | $143.71 | $144.08 | $138.95 | 526,930 |
| 2021-05-13 | $140.77 | $144.11 | $140.73 | $143.42 | $138.31 | 176,497 |
| 2021-05-12 | $143.77 | $143.88 | $140.57 | $140.62 | $135.61 | 212,901 |
| 2021-05-11 | $145.47 | $145.47 | $143.12 | $144.11 | $138.98 | 303,575 |
| 2021-05-10 | $144.88 | $147.17 | $144.88 | $145.80 | $140.61 | 172,263 |
| 2021-05-07 | $144.20 | $145.45 | $144.00 | $144.51 | $139.36 | 96,845 |
| 2021-05-06 | $143.49 | $144.13 | $142.40 | $144.11 | $138.98 | 160,449 |
| 2021-05-05 | $145.43 | $145.43 | $142.20 | $142.90 | $137.81 | 139,200 |
| 2021-05-04 | $145.96 | $145.96 | $144.43 | $145.36 | $140.18 | 142,066 |
| 2021-05-03 | $146.13 | $147.26 | $145.74 | $145.84 | $140.64 | 293,984 |
| 2021-04-30 | $144.96 | $145.88 | $144.31 | $145.82 | $140.63 | 116,408 |
| 2021-04-29 | $143.59 | $144.87 | $143.59 | $144.87 | $139.71 | 238,993 |
| 2021-04-28 | $143.69 | $144.11 | $142.91 | $143.50 | $138.39 | 312,058 |
| 2021-04-27 | $144.85 | $144.85 | $143.43 | $143.69 | $138.57 | 171,174 |
| 2021-04-26 | $146.02 | $146.02 | $144.49 | $144.89 | $139.73 | 150,908 |
| 2021-04-23 | $146.00 | $146.42 | $145.42 | $145.57 | $140.38 | 230,942 |
| 2021-04-22 | $146.69 | $147.28 | $145.83 | $145.88 | $140.68 | 176,589 |
| 2021-04-21 | $148.02 | $148.49 | $146.45 | $146.86 | $141.63 | 232,080 |
| 2021-04-20 | $146.36 | $148.33 | $146.32 | $148.08 | $142.80 | 226,076 |
| 2021-04-19 | $147.12 | $147.39 | $145.98 | $146.32 | $141.11 | 184,617 |
| 2021-04-16 | $146.49 | $147.66 | $146.35 | $147.12 | $141.88 | 178,192 |
| 2021-04-15 | $144.50 | $146.07 | $144.48 | $146.05 | $140.85 | 329,265 |
| 2021-04-14 | $143.54 | $144.40 | $143.30 | $144.40 | $139.26 | 324,706 |
| 2021-04-13 | $141.78 | $144.03 | $141.31 | $143.83 | $138.71 | 212,461 |
| 2021-04-12 | $142.30 | $143.14 | $141.82 | $142.17 | $137.11 | 156,388 |
| 2021-04-09 | $142.40 | $142.79 | $141.71 | $142.04 | $136.98 | 157,044 |
| 2021-04-08 | $142.53 | $142.92 | $141.77 | $142.06 | $137.00 | 121,863 |
| 2021-04-07 | $142.27 | $142.94 | $141.53 | $142.17 | $137.11 | 163,852 |
| 2021-04-06 | $141.96 | $142.44 | $140.70 | $142.44 | $137.37 | 167,301 |
| 2021-04-05 | $140.98 | $142.64 | $140.83 | $141.84 | $136.79 | 313,292 |
| 2021-04-01 | $140.61 | $140.61 | $139.43 | $140.37 | $135.37 | 283,845 |
| 2021-03-31 | $139.74 | $140.70 | $139.39 | $140.51 | $135.50 | 370,890 |
| 2021-03-30 | $140.35 | $140.35 | $138.47 | $139.43 | $134.46 | 160,535 |
| 2021-03-29 | $138.93 | $141.21 | $138.93 | $140.64 | $135.63 | 227,971 |
| 2021-03-26 | $138.86 | $139.38 | $137.63 | $139.22 | $134.26 | 269,680 |
| 2021-03-25 | $138.46 | $140.12 | $138.02 | $139.79 | $133.89 | 509,079 |
| 2021-03-24 | $137.54 | $139.25 | $137.13 | $138.19 | $132.36 | 271,967 |
| 2021-03-23 | $136.23 | $138.52 | $135.89 | $138.02 | $132.19 | 386,234 |
| 2021-03-22 | $136.49 | $136.86 | $135.28 | $136.17 | $130.42 | 238,503 |
| 2021-03-19 | $136.07 | $137.78 | $134.77 | $136.61 | $130.84 | 263,139 |
| 2021-03-18 | $136.57 | $137.11 | $135.40 | $136.19 | $130.44 | 240,100 |
| 2021-03-17 | $139.06 | $139.06 | $136.66 | $136.89 | $131.11 | 255,893 |
| 2021-03-16 | $138.98 | $139.48 | $138.45 | $139.27 | $133.39 | 244,218 |
| 2021-03-15 | $137.62 | $139.43 | $137.62 | $139.14 | $133.27 | 342,999 |
| 2021-03-12 | $135.79 | $137.69 | $135.55 | $137.35 | $131.55 | 185,121 |
| 2021-03-11 | $135.78 | $137.07 | $135.43 | $135.51 | $129.79 | 315,056 |
| 2021-03-10 | $134.93 | $136.25 | $134.47 | $135.84 | $130.11 | 592,633 |
| 2021-03-09 | $134.08 | $135.32 | $133.81 | $134.82 | $129.13 | 315,831 |
| 2021-03-08 | $131.87 | $134.27 | $131.48 | $133.30 | $127.67 | 271,677 |
| 2021-03-05 | $129.56 | $131.88 | $128.65 | $131.26 | $125.72 | 358,695 |
| 2021-03-04 | $129.12 | $131.37 | $128.39 | $128.98 | $123.54 | 367,103 |
| 2021-03-03 | $130.36 | $130.36 | $128.07 | $129.07 | $123.62 | 375,759 |
| 2021-03-02 | $131.33 | $131.53 | $129.79 | $130.42 | $124.91 | 350,247 |
| 2021-03-01 | $129.88 | $132.39 | $129.79 | $130.98 | $125.45 | 395,659 |
| 2021-02-26 | $131.17 | $131.73 | $128.25 | $128.27 | $122.86 | 701,128 |
| 2021-02-25 | $132.36 | $132.72 | $130.50 | $131.01 | $125.48 | 249,553 |
| 2021-02-24 | $133.66 | $133.66 | $132.28 | $132.46 | $126.87 | 222,617 |
| 2021-02-23 | $132.85 | $134.10 | $132.55 | $133.58 | $127.94 | 316,895 |
| 2021-02-22 | $134.95 | $135.20 | $131.53 | $132.61 | $127.01 | 411,007 |
| 2021-02-19 | $137.00 | $137.08 | $135.18 | $135.29 | $129.58 | 160,193 |
| 2021-02-18 | $136.22 | $137.53 | $136.20 | $136.95 | $131.17 | 179,805 |
| 2021-02-17 | $136.16 | $136.44 | $135.40 | $136.37 | $130.61 | 165,027 |
| 2021-02-16 | $137.45 | $137.45 | $135.94 | $136.12 | $130.37 | 297,394 |
| 2021-02-12 | $138.32 | $138.60 | $136.80 | $137.51 | $131.70 | 172,369 |
| 2021-02-11 | $139.24 | $139.57 | $138.25 | $138.53 | $132.68 | 105,267 |
| 2021-02-10 | $139.25 | $139.59 | $138.36 | $139.16 | $133.29 | 129,696 |
| 2021-02-09 | $138.52 | $138.85 | $137.49 | $138.57 | $132.72 | 154,430 |
| 2021-02-08 | $139.61 | $139.62 | $137.77 | $138.39 | $132.55 | 269,858 |
| 2021-02-05 | $139.04 | $139.90 | $138.47 | $139.24 | $133.36 | 263,082 |
| 2021-02-04 | $137.39 | $138.54 | $137.00 | $138.52 | $132.67 | 496,519 |
| 2021-02-03 | $137.63 | $138.09 | $137.00 | $137.34 | $131.54 | 325,761 |
| 2021-02-02 | $137.35 | $139.72 | $136.74 | $137.69 | $131.88 | 377,809 |
| 2021-02-01 | $136.69 | $137.69 | $135.42 | $136.74 | $130.97 | 139,677 |
| 2021-01-29 | $136.00 | $137.28 | $135.10 | $135.79 | $130.06 | 264,324 |
| 2021-01-28 | $135.55 | $138.65 | $135.16 | $136.66 | $130.89 | 218,992 |
| 2021-01-27 | $137.50 | $138.01 | $134.45 | $135.03 | $129.33 | 331,744 |
| 2021-01-26 | $140.00 | $140.01 | $138.00 | $138.43 | $132.59 | 156,624 |
| 2021-01-25 | $137.21 | $140.13 | $136.93 | $139.95 | $134.04 | 212,589 |
| 2021-01-22 | $137.10 | $137.95 | $136.48 | $137.45 | $131.65 | 167,815 |
| 2021-01-21 | $137.95 | $138.01 | $137.16 | $137.32 | $131.52 | 132,674 |
| 2021-01-20 | $137.66 | $138.75 | $136.88 | $138.30 | $132.46 | 281,529 |
| 2021-01-19 | $139.00 | $139.00 | $137.42 | $137.53 | $131.72 | 236,160 |
| 2021-01-15 | $136.34 | $138.50 | $136.10 | $138.18 | $132.35 | 183,631 |
| 2021-01-14 | $137.60 | $137.60 | $136.15 | $136.81 | $131.03 | 178,599 |
| 2021-01-13 | $135.29 | $137.85 | $135.25 | $137.44 | $131.64 | 223,536 |
| 2021-01-12 | $135.51 | $135.90 | $133.53 | $135.10 | $129.40 | 208,431 |
| 2021-01-11 | $136.11 | $136.74 | $134.66 | $135.59 | $129.87 | 179,614 |
| 2021-01-08 | $135.91 | $137.00 | $135.61 | $136.74 | $130.97 | 200,475 |
| 2021-01-07 | $138.44 | $138.44 | $135.68 | $135.76 | $130.03 | 182,432 |
| 2021-01-06 | $134.74 | $138.42 | $134.72 | $137.49 | $131.69 | 321,138 |
| 2021-01-05 | $134.18 | $134.56 | $132.80 | $134.04 | $128.38 | 168,636 |
| 2021-01-04 | $137.39 | $137.44 | $133.22 | $133.95 | $128.30 | 355,973 |
| 2020-12-31 | $135.20 | $137.34 | $134.93 | $137.22 | $131.43 | 188,203 |
| 2020-12-30 | $134.42 | $135.68 | $134.41 | $135.26 | $129.55 | 114,413 |
| 2020-12-29 | $135.12 | $135.52 | $134.11 | $134.42 | $128.75 | 170,216 |
| 2020-12-28 | $134.66 | $135.48 | $134.16 | $134.70 | $129.01 | 127,964 |
| 2020-12-24 | $133.61 | $134.06 | $132.70 | $133.94 | $128.29 | 96,683 |
| 2020-12-23 | $133.73 | $135.07 | $133.13 | $133.14 | $127.52 | 227,461 |
| 2020-12-22 | $133.70 | $133.80 | $132.80 | $133.37 | $127.74 | 245,576 |
| 2020-12-21 | $134.11 | $134.19 | $131.80 | $133.35 | $127.72 | 303,907 |
| 2020-12-18 | $136.34 | $136.75 | $134.51 | $134.88 | $129.19 | 181,967 |
| 2020-12-17 | $136.03 | $137.18 | $136.03 | $136.38 | $130.62 | 146,695 |
| 2020-12-16 | $138.65 | $139.32 | $136.61 | $136.77 | $129.73 | 217,976 |
| 2020-12-15 | $136.02 | $138.59 | $135.56 | $138.38 | $131.26 | 211,506 |
| 2020-12-14 | $136.99 | $138.35 | $135.45 | $135.45 | $128.48 | 145,809 |
| 2020-12-11 | $135.40 | $136.42 | $135.40 | $136.13 | $129.12 | 90,071 |
| 2020-12-10 | $136.73 | $137.09 | $135.44 | $135.95 | $128.95 | 100,406 |
| 2020-12-09 | $136.94 | $137.17 | $135.90 | $136.64 | $129.61 | 146,081 |
| 2020-12-08 | $136.50 | $137.69 | $135.90 | $136.86 | $129.82 | 107,081 |
| 2020-12-07 | $136.11 | $137.80 | $136.11 | $137.26 | $130.20 | 149,323 |
| 2020-12-04 | $137.82 | $138.20 | $135.87 | $136.58 | $129.55 | 195,483 |
| 2020-12-03 | $138.74 | $139.01 | $137.37 | $137.80 | $130.71 | 135,032 |
| 2020-12-02 | $137.90 | $139.10 | $136.85 | $139.05 | $131.89 | 139,012 |
| 2020-12-01 | $138.32 | $140.05 | $138.20 | $138.33 | $131.21 | 148,625 |
| 2020-11-30 | $139.22 | $139.22 | $136.87 | $137.34 | $130.27 | 197,877 |
| 2020-11-27 | $140.90 | $140.90 | $139.04 | $139.59 | $132.41 | 73,995 |
| 2020-11-25 | $140.33 | $140.92 | $139.29 | $140.91 | $133.66 | 138,019 |
| 2020-11-24 | $139.76 | $140.93 | $139.59 | $140.64 | $133.40 | 130,790 |
| 2020-11-23 | $139.28 | $139.47 | $138.20 | $138.73 | $131.59 | 144,767 |
| 2020-11-20 | $138.23 | $139.43 | $137.97 | $138.67 | $131.53 | 99,729 |
| 2020-11-19 | $139.74 | $139.87 | $137.59 | $138.51 | $131.38 | 229,124 |
| 2020-11-18 | $143.54 | $143.65 | $139.87 | $139.88 | $132.68 | 364,758 |
| 2020-11-17 | $144.32 | $145.01 | $142.59 | $142.67 | $135.33 | 139,799 |
| 2020-11-16 | $145.42 | $145.70 | $143.87 | $145.52 | $138.03 | 157,325 |
| 2020-11-13 | $143.08 | $144.30 | $143.08 | $143.93 | $136.52 | 247,386 |
| 2020-11-12 | $144.17 | $144.21 | $141.24 | $142.43 | $135.10 | 524,538 |
| 2020-11-11 | $145.15 | $146.07 | $144.37 | $145.02 | $137.56 | 177,847 |
| 2020-11-10 | $142.90 | $144.77 | $142.31 | $144.66 | $137.22 | 369,571 |
| 2020-11-09 | $142.90 | $147.38 | $141.93 | $142.09 | $134.78 | 255,537 |
| 2020-11-06 | $139.40 | $140.72 | $138.96 | $139.04 | $131.88 | 95,625 |
| 2020-11-05 | $139.56 | $141.82 | $139.25 | $139.40 | $132.23 | 107,858 |
| 2020-11-04 | $140.40 | $141.53 | $138.08 | $138.19 | $131.08 | 153,674 |
| 2020-11-03 | $140.21 | $141.77 | $139.53 | $140.50 | $133.27 | 445,882 |
| 2020-11-02 | $136.75 | $138.38 | $135.79 | $138.38 | $131.26 | 130,630 |
| 2020-10-30 | $135.87 | $136.49 | $133.98 | $135.41 | $128.44 | 257,265 |
| 2020-10-29 | $135.77 | $137.99 | $133.85 | $136.29 | $129.28 | 211,875 |
| 2020-10-28 | $138.23 | $140.00 | $135.88 | $136.16 | $129.15 | 161,069 |
| 2020-10-27 | $140.91 | $141.63 | $139.90 | $140.35 | $133.13 | 120,783 |
| 2020-10-26 | $139.73 | $140.75 | $138.68 | $140.60 | $133.36 | 129,294 |
| 2020-10-23 | $140.84 | $141.20 | $139.91 | $140.75 | $133.51 | 123,096 |
| 2020-10-22 | $138.51 | $140.38 | $138.03 | $140.31 | $133.09 | 198,296 |
| 2020-10-21 | $138.30 | $139.05 | $137.92 | $138.26 | $131.14 | 69,162 |
| 2020-10-20 | $138.18 | $139.12 | $137.84 | $138.34 | $131.22 | 112,479 |
| 2020-10-19 | $138.90 | $139.35 | $137.26 | $137.54 | $130.46 | 95,004 |
| 2020-10-16 | $137.58 | $139.36 | $137.42 | $138.86 | $131.71 | 134,396 |
| 2020-10-15 | $136.20 | $138.13 | $135.88 | $137.49 | $130.41 | 87,903 |
| 2020-10-14 | $137.79 | $138.40 | $136.77 | $137.37 | $130.30 | 203,364 |
| 2020-10-13 | $137.94 | $138.00 | $136.21 | $137.58 | $130.50 | 658,288 |
| 2020-10-12 | $137.65 | $139.52 | $137.49 | $138.60 | $131.47 | 455,690 |
| 2020-10-09 | $138.54 | $138.54 | $136.89 | $137.79 | $130.70 | 157,545 |
| 2020-10-08 | $136.00 | $138.00 | $136.00 | $137.82 | $130.73 | 317,636 |
| 2020-10-07 | $135.06 | $135.83 | $134.41 | $135.40 | $128.43 | 193,005 |
| 2020-10-06 | $133.53 | $136.11 | $133.04 | $134.50 | $127.58 | 172,868 |
| 2020-10-05 | $132.13 | $133.71 | $131.43 | $133.40 | $126.53 | 166,162 |
| 2020-10-02 | $129.13 | $132.45 | $128.80 | $131.85 | $125.06 | 189,423 |
| 2020-10-01 | $129.44 | $130.57 | $129.18 | $130.28 | $123.58 | 133,867 |
| 2020-09-30 | $128.86 | $129.67 | $128.08 | $129.10 | $122.46 | 170,717 |
| 2020-09-29 | $128.28 | $129.11 | $127.30 | $127.83 | $121.25 | 126,225 |
| 2020-09-28 | $128.27 | $129.15 | $127.73 | $127.92 | $121.34 | 172,782 |
| 2020-09-25 | $125.22 | $127.61 | $124.62 | $127.58 | $121.01 | 117,026 |
| 2020-09-24 | $124.04 | $126.40 | $123.34 | $125.53 | $119.07 | 198,387 |
| 2020-09-23 | $126.25 | $126.40 | $124.05 | $124.05 | $117.67 | 708,890 |
| 2020-09-22 | $125.50 | $126.96 | $125.30 | $126.12 | $119.63 | 128,978 |
| 2020-09-21 | $125.21 | $125.87 | $123.74 | $125.45 | $118.99 | 293,303 |
| 2020-09-18 | $128.52 | $128.52 | $125.83 | $126.05 | $119.56 | 279,944 |
| 2020-09-17 | $128.74 | $128.99 | $127.39 | $128.36 | $121.75 | 190,559 |
| 2020-09-16 | $129.01 | $130.30 | $128.81 | $129.43 | $122.77 | 215,440 |
| 2020-09-15 | $130.07 | $131.40 | $128.79 | $129.54 | $122.87 | 155,132 |
| 2020-09-14 | $127.75 | $129.37 | $127.55 | $128.65 | $122.03 | 211,778 |
| 2020-09-11 | $127.18 | $127.39 | $126.08 | $127.02 | $120.48 | 224,846 |
| 2020-09-10 | $129.82 | $129.82 | $127.66 | $127.69 | $120.28 | 526,528 |
| 2020-09-09 | $129.31 | $131.58 | $129.31 | $129.90 | $122.36 | 166,600 |
| 2020-09-08 | $129.61 | $129.61 | $127.33 | $128.38 | $120.93 | 220,667 |
| 2020-09-04 | $130.60 | $130.60 | $127.73 | $129.40 | $121.89 | 251,004 |
| 2020-09-03 | $131.76 | $133.03 | $128.97 | $130.18 | $122.62 | 243,106 |
| 2020-09-02 | $127.93 | $132.15 | $127.56 | $131.54 | $123.91 | 244,360 |
| 2020-09-01 | $129.06 | $129.06 | $127.36 | $127.87 | $120.45 | 210,186 |
| 2020-08-31 | $128.93 | $130.12 | $128.91 | $129.25 | $121.75 | 348,507 |
| 2020-08-28 | $128.88 | $129.12 | $127.65 | $128.94 | $121.46 | 194,044 |
| 2020-08-27 | $128.35 | $129.57 | $127.88 | $128.61 | $121.15 | 172,638 |
| 2020-08-26 | $129.25 | $129.25 | $127.75 | $128.04 | $120.61 | 210,166 |
| 2020-08-25 | $131.22 | $131.24 | $129.32 | $129.76 | $122.23 | 123,315 |
| 2020-08-24 | $130.00 | $130.99 | $129.00 | $130.97 | $123.37 | 130,181 |
| 2020-08-21 | $129.84 | $130.00 | $128.51 | $129.67 | $122.14 | 136,706 |
| 2020-08-20 | $130.33 | $130.85 | $129.37 | $129.66 | $122.13 | 171,376 |
| 2020-08-19 | $131.61 | $131.65 | $130.63 | $130.75 | $123.16 | 335,038 |
| 2020-08-18 | $131.66 | $132.12 | $130.56 | $131.14 | $123.53 | 206,874 |
| 2020-08-17 | $132.19 | $132.92 | $131.43 | $131.75 | $124.10 | 169,603 |
| 2020-08-14 | $132.83 | $133.05 | $131.68 | $132.08 | $124.41 | 127,638 |
| 2020-08-13 | $132.90 | $133.50 | $132.13 | $133.01 | $125.29 | 147,759 |
| 2020-08-12 | $131.92 | $134.35 | $131.92 | $133.47 | $125.72 | 224,084 |
| 2020-08-11 | $134.70 | $134.95 | $131.27 | $131.64 | $124.00 | 288,739 |
| 2020-08-10 | $134.85 | $135.50 | $134.07 | $134.39 | $126.59 | 193,285 |
| 2020-08-07 | $131.52 | $134.85 | $131.50 | $134.49 | $126.68 | 179,493 |
| 2020-08-06 | $130.97 | $132.03 | $130.38 | $131.83 | $124.18 | 155,392 |
| 2020-08-05 | $133.02 | $133.08 | $130.58 | $131.07 | $123.46 | 249,258 |
| 2020-08-04 | $131.07 | $133.20 | $130.74 | $132.65 | $124.95 | 480,598 |
| 2020-08-03 | $132.59 | $132.59 | $130.52 | $131.22 | $123.60 | 167,209 |
| 2020-07-31 | $132.29 | $133.07 | $130.80 | $132.62 | $124.92 | 215,089 |
| 2020-07-30 | $131.65 | $132.57 | $131.00 | $132.52 | $124.83 | 144,065 |
| 2020-07-29 | $132.27 | $132.81 | $131.72 | $132.77 | $125.06 | 194,561 |
| 2020-07-28 | $129.83 | $133.08 | $129.83 | $131.97 | $124.31 | 133,673 |
| 2020-07-27 | $131.71 | $131.71 | $129.26 | $130.01 | $122.46 | 431,618 |
| 2020-07-24 | $132.87 | $134.00 | $131.04 | $131.67 | $124.03 | 146,493 |
| 2020-07-23 | $132.37 | $133.48 | $131.91 | $132.68 | $124.98 | 202,534 |
| 2020-07-22 | $129.82 | $132.93 | $128.79 | $132.45 | $124.76 | 166,574 |
| 2020-07-21 | $129.95 | $131.74 | $129.71 | $130.50 | $122.93 | 232,759 |
| 2020-07-20 | $131.22 | $131.38 | $129.47 | $129.70 | $122.17 | 221,429 |
| 2020-07-17 | $129.36 | $131.87 | $129.36 | $131.55 | $123.92 | 197,641 |
| 2020-07-16 | $127.19 | $129.04 | $127.03 | $128.82 | $121.34 | 129,062 |
| 2020-07-15 | $129.00 | $129.92 | $127.11 | $127.24 | $119.86 | 222,189 |
| 2020-07-14 | $126.62 | $128.28 | $126.47 | $127.71 | $120.30 | 190,676 |
| 2020-07-13 | $126.40 | $127.79 | $125.92 | $126.39 | $119.05 | 241,617 |
| 2020-07-10 | $123.81 | $126.62 | $123.81 | $126.27 | $118.94 | 195,700 |
| 2020-07-09 | $125.51 | $125.51 | $122.22 | $124.00 | $116.80 | 222,534 |
| 2020-07-08 | $124.52 | $126.09 | $124.26 | $125.66 | $118.37 | 190,685 |
| 2020-07-07 | $124.22 | $125.13 | $123.47 | $124.65 | $117.42 | 191,152 |
| 2020-07-06 | $127.31 | $128.03 | $124.31 | $125.21 | $117.94 | 482,716 |
| 2020-07-02 | $127.45 | $128.02 | $126.35 | $126.72 | $119.37 | 505,024 |
| 2020-07-01 | $123.81 | $126.92 | $123.81 | $126.42 | $119.08 | 186,753 |
| 2020-06-30 | $123.11 | $124.32 | $122.53 | $123.67 | $116.49 | 293,939 |
| 2020-06-29 | $121.61 | $123.13 | $120.51 | $123.13 | $115.98 | 149,359 |
| 2020-06-26 | $121.98 | $123.12 | $119.99 | $120.85 | $113.84 | 268,112 |
| 2020-06-25 | $123.41 | $123.41 | $120.61 | $122.09 | $115.00 | 334,419 |
| 2020-06-24 | $123.78 | $124.19 | $122.00 | $123.49 | $116.32 | 476,444 |
| 2020-06-23 | $127.08 | $127.31 | $124.31 | $124.60 | $117.37 | 216,311 |
| 2020-06-22 | $124.81 | $126.65 | $123.62 | $125.97 | $118.66 | 169,415 |
| 2020-06-19 | $130.37 | $131.00 | $125.90 | $125.90 | $117.42 | 188,610 |
| 2020-06-18 | $128.88 | $129.67 | $128.17 | $129.56 | $120.83 | 128,741 |
| 2020-06-17 | $130.57 | $130.57 | $128.51 | $129.57 | $120.84 | 213,576 |
| 2020-06-16 | $132.59 | $133.42 | $129.43 | $130.21 | $121.44 | 215,839 |
| 2020-06-15 | $126.15 | $130.39 | $125.09 | $129.43 | $120.71 | 201,029 |
| 2020-06-12 | $131.32 | $131.36 | $126.77 | $128.47 | $119.82 | 289,398 |
| 2020-06-11 | $131.86 | $131.86 | $127.86 | $128.72 | $120.05 | 345,892 |
| 2020-06-10 | $135.32 | $136.02 | $133.89 | $134.28 | $125.24 | 232,044 |
| 2020-06-09 | $136.94 | $136.94 | $133.85 | $135.27 | $126.16 | 203,884 |
| 2020-06-08 | $135.02 | $138.48 | $134.37 | $138.05 | $128.75 | 475,731 |
| 2020-06-05 | $134.04 | $137.11 | $134.04 | $134.65 | $125.58 | 228,098 |
| 2020-06-04 | $134.52 | $134.52 | $131.02 | $132.62 | $123.69 | 512,436 |
| 2020-06-03 | $134.08 | $136.01 | $134.08 | $135.05 | $125.95 | 221,432 |
| 2020-06-02 | $132.83 | $133.49 | $131.75 | $133.27 | $124.29 | 244,047 |
| 2020-06-01 | $131.36 | $133.35 | $130.46 | $132.58 | $123.65 | 215,416 |
| 2020-05-29 | $130.14 | $131.79 | $129.26 | $131.29 | $122.45 | 547,313 |
| 2020-05-28 | $128.40 | $130.80 | $128.37 | $130.25 | $121.48 | 204,882 |
| 2020-05-27 | $127.45 | $127.64 | $125.12 | $126.79 | $118.25 | 202,574 |
| 2020-05-26 | $126.69 | $127.58 | $125.14 | $125.35 | $116.91 | 159,525 |
| 2020-05-22 | $123.06 | $124.34 | $122.65 | $124.34 | $115.97 | 98,671 |
| 2020-05-21 | $123.77 | $124.58 | $122.80 | $122.94 | $114.66 | 132,513 |
| 2020-05-20 | $124.56 | $125.45 | $123.76 | $124.19 | $115.83 | 216,218 |
| 2020-05-19 | $124.81 | $125.22 | $123.30 | $123.36 | $115.05 | 232,829 |
| 2020-05-18 | $123.24 | $126.21 | $123.24 | $125.45 | $117.00 | 249,362 |
| 2020-05-15 | $120.96 | $120.96 | $118.30 | $120.18 | $112.09 | 224,186 |
| 2020-05-14 | $119.21 | $121.96 | $117.37 | $121.63 | $113.44 | 218,197 |
| 2020-05-13 | $121.19 | $121.22 | $119.10 | $120.51 | $112.39 | 205,455 |
| 2020-05-12 | $123.31 | $123.78 | $121.53 | $121.70 | $113.50 | 193,397 |
| 2020-05-11 | $122.75 | $123.62 | $120.94 | $123.03 | $114.74 | 168,634 |
| 2020-05-08 | $122.65 | $124.13 | $122.14 | $123.79 | $115.45 | 195,999 |
| 2020-05-07 | $121.79 | $122.70 | $120.87 | $121.13 | $112.97 | 342,972 |
| 2020-05-06 | $125.19 | $125.27 | $120.37 | $120.38 | $112.27 | 186,203 |
| 2020-05-05 | $124.45 | $126.19 | $124.23 | $124.82 | $116.41 | 141,486 |
| 2020-05-04 | $122.13 | $124.00 | $121.49 | $123.56 | $115.24 | 206,605 |
| 2020-05-01 | $124.35 | $124.35 | $122.19 | $122.93 | $114.65 | 197,316 |
| 2020-04-30 | $128.30 | $128.32 | $125.08 | $125.87 | $117.39 | 188,222 |
| 2020-04-29 | $132.31 | $132.31 | $128.62 | $129.28 | $120.57 | 244,706 |
| 2020-04-28 | $131.19 | $132.63 | $129.49 | $130.01 | $121.25 | 165,470 |
| 2020-04-27 | $128.58 | $130.30 | $128.25 | $129.43 | $120.71 | 185,546 |
| 2020-04-24 | $127.69 | $128.51 | $125.85 | $127.90 | $119.29 | 192,658 |
| 2020-04-23 | $129.48 | $129.91 | $126.51 | $127.18 | $118.61 | 207,941 |
| 2020-04-22 | $127.85 | $130.20 | $127.15 | $129.14 | $120.44 | 129,043 |
| 2020-04-21 | $124.99 | $126.84 | $124.28 | $125.74 | $117.27 | 190,093 |
| 2020-04-20 | $131.09 | $131.42 | $127.36 | $127.44 | $118.86 | 223,501 |
| 2020-04-17 | $131.46 | $133.39 | $129.65 | $132.80 | $123.86 | 238,613 |
| 2020-04-16 | $129.00 | $129.48 | $127.21 | $128.48 | $119.83 | 152,165 |
| 2020-04-15 | $129.85 | $130.63 | $127.87 | $128.40 | $119.75 | 200,943 |
| 2020-04-14 | $132.39 | $133.29 | $130.99 | $133.16 | $124.19 | 220,065 |
| 2020-04-13 | $133.49 | $133.49 | $128.19 | $129.56 | $120.83 | 424,391 |
| 2020-04-09 | $129.72 | $135.49 | $129.54 | $133.80 | $124.79 | 407,413 |
| 2020-04-08 | $122.11 | $128.76 | $121.14 | $127.67 | $119.07 | 249,511 |
| 2020-04-07 | $126.53 | $126.55 | $121.12 | $121.40 | $113.22 | 439,416 |
| 2020-04-06 | $117.62 | $123.95 | $117.62 | $122.75 | $114.48 | 301,882 |
| 2020-04-03 | $117.33 | $118.25 | $113.17 | $113.96 | $106.28 | 223,791 |
| 2020-04-02 | $113.97 | $118.84 | $113.49 | $118.15 | $110.19 | 252,238 |
| 2020-04-01 | $117.21 | $118.55 | $112.44 | $114.64 | $106.92 | 338,253 |
| 2020-03-31 | $126.07 | $126.16 | $121.70 | $121.93 | $113.72 | 583,684 |
| 2020-03-30 | $123.03 | $127.62 | $122.91 | $126.92 | $118.37 | 1,021,228 |
| 2020-03-27 | $117.78 | $126.81 | $117.15 | $122.38 | $114.14 | 527,544 |
| 2020-03-26 | $113.13 | $123.13 | $113.01 | $121.60 | $113.41 | 366,288 |
| 2020-03-25 | $109.60 | $116.99 | $106.50 | $112.46 | $104.89 | 474,143 |
| 2020-03-24 | $102.98 | $110.05 | $102.25 | $109.58 | $102.20 | 584,672 |
| 2020-03-23 | $103.71 | $104.47 | $96.09 | $98.62 | $91.98 | 731,508 |
| 2020-03-20 | $114.72 | $114.84 | $104.10 | $104.19 | $97.17 | 482,579 |
| 2020-03-19 | $118.26 | $118.60 | $113.50 | $114.00 | $106.32 | 469,194 |
| 2020-03-18 | $117.91 | $121.69 | $113.63 | $119.66 | $111.60 | 671,821 |
| 2020-03-17 | $113.51 | $125.95 | $113.05 | $125.56 | $117.10 | 885,224 |
| 2020-03-16 | $114.23 | $122.31 | $110.54 | $111.11 | $103.63 | 824,257 |
| 2020-03-13 | $125.14 | $125.99 | $116.48 | $125.16 | $116.73 | 764,399 |
| 2020-03-12 | $124.54 | $126.76 | $118.00 | $118.47 | $110.49 | 1,149,579 |
| 2020-03-11 | $136.27 | $136.32 | $130.30 | $132.23 | $123.32 | 508,121 |
| 2020-03-10 | $140.35 | $141.76 | $133.16 | $139.45 | $130.06 | 1,027,183 |
| 2020-03-09 | $140.44 | $142.45 | $136.90 | $138.72 | $128.57 | 717,037 |
| 2020-03-06 | $144.22 | $147.52 | $141.67 | $146.89 | $136.14 | 265,469 |
| 2020-03-05 | $147.96 | $149.73 | $146.34 | $148.11 | $137.27 | 225,629 |
| 2020-03-04 | $144.51 | $150.56 | $144.27 | $150.38 | $139.38 | 207,480 |
| 2020-03-03 | $144.35 | $147.15 | $141.97 | $142.63 | $132.19 | 382,460 |
| 2020-03-02 | $136.50 | $144.27 | $136.50 | $144.10 | $133.56 | 449,068 |
| 2020-02-28 | $138.81 | $138.81 | $133.42 | $136.46 | $126.48 | 2,023,789 |
| 2020-02-27 | $147.19 | $147.89 | $141.26 | $141.26 | $130.92 | 418,986 |
| 2020-02-26 | $149.49 | $150.90 | $147.96 | $148.02 | $137.19 | 340,358 |
| 2020-02-25 | $153.09 | $153.25 | $149.43 | $149.62 | $138.67 | 289,711 |
| 2020-02-24 | $153.94 | $154.71 | $152.85 | $152.86 | $141.68 | 190,546 |
| 2020-02-21 | $154.87 | $155.71 | $154.68 | $154.81 | $143.48 | 111,691 |
| 2020-02-20 | $154.50 | $155.12 | $154.00 | $155.05 | $143.71 | 139,660 |
| 2020-02-19 | $155.72 | $155.90 | $154.58 | $154.64 | $143.33 | 184,475 |
| 2020-02-18 | $155.65 | $156.43 | $155.18 | $156.10 | $144.68 | 190,705 |
| 2020-02-14 | $154.28 | $155.09 | $154.10 | $155.03 | $143.69 | 110,813 |
| 2020-02-13 | $152.31 | $154.02 | $152.18 | $153.98 | $142.71 | 110,157 |
| 2020-02-12 | $152.15 | $152.67 | $151.62 | $152.31 | $141.17 | 86,231 |
| 2020-02-11 | $151.98 | $152.67 | $151.75 | $152.10 | $140.97 | 115,843 |
| 2020-02-10 | $151.32 | $151.64 | $150.88 | $151.58 | $140.49 | 98,407 |
| 2020-02-07 | $151.86 | $152.10 | $151.08 | $151.08 | $140.03 | 108,344 |
| 2020-02-06 | $151.67 | $152.25 | $151.36 | $151.60 | $140.51 | 97,595 |
| 2020-02-05 | $150.86 | $151.87 | $150.37 | $151.50 | $140.42 | 178,201 |
| 2020-02-04 | $152.45 | $152.67 | $150.75 | $150.80 | $139.77 | 313,214 |
| 2020-02-03 | $151.99 | $152.42 | $151.74 | $152.21 | $141.07 | 147,659 |
| 2020-01-31 | $152.36 | $152.72 | $150.95 | $151.60 | $140.51 | 147,339 |
| 2020-01-30 | $151.04 | $152.54 | $150.78 | $152.35 | $141.20 | 89,148 |
| 2020-01-29 | $150.95 | $151.34 | $150.25 | $151.04 | $139.99 | 104,529 |
| 2020-01-28 | $150.42 | $151.37 | $150.04 | $150.70 | $139.67 | 129,402 |
| 2020-01-27 | $150.45 | $151.39 | $149.78 | $150.07 | $139.09 | 204,239 |
| 2020-01-24 | $150.16 | $151.09 | $149.84 | $150.56 | $139.54 | 107,029 |
| 2020-01-23 | $149.00 | $150.32 | $148.73 | $150.22 | $139.23 | 97,514 |
| 2020-01-22 | $148.92 | $149.38 | $148.79 | $148.93 | $138.03 | 164,308 |
| 2020-01-21 | $147.58 | $148.64 | $147.10 | $148.49 | $137.63 | 219,912 |
| 2020-01-17 | $146.32 | $147.54 | $146.00 | $147.35 | $136.57 | 267,799 |
| 2020-01-16 | $145.69 | $146.57 | $145.63 | $146.37 | $135.66 | 126,468 |
| 2020-01-15 | $143.77 | $145.69 | $143.77 | $145.45 | $134.81 | 132,390 |
| 2020-01-14 | $143.10 | $143.51 | $142.52 | $143.46 | $132.96 | 96,284 |
| 2020-01-13 | $142.11 | $143.49 | $142.11 | $143.07 | $132.60 | 174,610 |
| 2020-01-10 | $141.89 | $142.59 | $141.89 | $142.08 | $131.68 | 166,701 |
| 2020-01-09 | $140.94 | $141.92 | $140.86 | $141.72 | $131.35 | 129,476 |
| 2020-01-08 | $141.23 | $141.64 | $140.89 | $141.08 | $130.76 | 172,279 |
| 2020-01-07 | $141.15 | $141.26 | $140.49 | $141.08 | $130.76 | 104,468 |
| 2020-01-06 | $141.11 | $141.84 | $141.00 | $141.44 | $131.09 | 164,419 |
| 2020-01-03 | $140.95 | $141.80 | $140.95 | $141.16 | $130.83 | 178,913 |
| 2020-01-02 | $143.14 | $143.14 | $140.54 | $141.12 | $130.80 | 201,845 |
| 2019-12-31 | $142.39 | $143.04 | $142.19 | $142.89 | $132.44 | 92,952 |
| 2019-12-30 | $141.92 | $142.34 | $141.61 | $142.25 | $131.84 | 148,696 |
| 2019-12-27 | $142.01 | $142.27 | $141.71 | $142.25 | $131.84 | 107,721 |
| 2019-12-26 | $141.85 | $142.05 | $141.37 | $141.86 | $131.48 | 68,987 |
| 2019-12-24 | $141.59 | $141.78 | $141.04 | $141.62 | $131.26 | 52,726 |
| 2019-12-23 | $143.28 | $143.29 | $141.21 | $141.55 | $131.19 | 173,189 |
| 2019-12-20 | $142.13 | $143.67 | $142.09 | $143.04 | $132.57 | 315,397 |
| 2019-12-19 | $142.14 | $142.27 | $141.29 | $141.96 | $131.57 | 300,673 |
| 2019-12-18 | $141.47 | $142.19 | $140.83 | $142.08 | $131.68 | 150,053 |
| 2019-12-17 | $141.09 | $142.15 | $140.86 | $141.32 | $130.98 | 137,498 |
| 2019-12-16 | $139.45 | $140.94 | $139.23 | $140.93 | $130.62 | 212,198 |
| 2019-12-13 | $139.35 | $140.37 | $138.70 | $140.26 | $129.06 | 235,888 |
| 2019-12-12 | $139.74 | $140.14 | $138.62 | $139.09 | $127.99 | 122,309 |
| 2019-12-11 | $139.57 | $139.95 | $139.11 | $139.74 | $128.58 | 126,101 |
| 2019-12-10 | $139.34 | $139.97 | $138.98 | $139.28 | $128.16 | 100,513 |
| 2019-12-09 | $140.20 | $140.48 | $139.08 | $139.29 | $128.17 | 101,719 |
| 2019-12-06 | $139.89 | $140.64 | $139.84 | $139.84 | $128.68 | 124,700 |
| 2019-12-05 | $139.69 | $140.12 | $139.40 | $140.08 | $128.90 | 62,529 |
| 2019-12-04 | $139.03 | $140.14 | $138.76 | $139.95 | $128.78 | 81,828 |
| 2019-12-03 | $138.83 | $139.22 | $138.65 | $138.99 | $127.89 | 188,542 |
| 2019-12-02 | $139.07 | $139.18 | $138.40 | $138.47 | $127.41 | 132,170 |
| 2019-11-29 | $139.95 | $140.45 | $139.44 | $139.59 | $128.45 | 46,506 |
| 2019-11-27 | $139.41 | $139.85 | $139.11 | $139.82 | $128.66 | 91,116 |
| 2019-11-26 | $139.16 | $139.66 | $138.96 | $139.54 | $128.40 | 82,088 |
| 2019-11-25 | $139.53 | $139.86 | $138.72 | $139.01 | $127.91 | 87,523 |
| 2019-11-22 | $139.64 | $139.80 | $138.38 | $139.42 | $128.29 | 77,260 |
| 2019-11-21 | $139.82 | $139.82 | $138.85 | $139.33 | $128.21 | 88,271 |
| 2019-11-20 | $139.17 | $139.91 | $138.88 | $139.77 | $128.61 | 96,747 |
| 2019-11-19 | $139.07 | $139.71 | $138.36 | $139.03 | $127.93 | 111,070 |
| 2019-11-18 | $139.32 | $140.36 | $139.09 | $139.21 | $128.10 | 194,428 |
| 2019-11-15 | $138.74 | $139.10 | $138.29 | $139.10 | $127.99 | 87,029 |
| 2019-11-14 | $138.53 | $139.31 | $138.28 | $138.70 | $127.63 | 170,489 |
| 2019-11-13 | $136.50 | $138.42 | $136.50 | $138.15 | $127.12 | 270,444 |
| 2019-11-12 | $135.98 | $136.48 | $135.85 | $136.29 | $125.41 | 176,693 |
| 2019-11-11 | $136.86 | $137.06 | $135.96 | $136.01 | $125.15 | 145,279 |
| 2019-11-08 | $137.18 | $137.62 | $136.31 | $136.97 | $126.03 | 243,291 |
| 2019-11-07 | $138.80 | $139.01 | $136.63 | $137.55 | $126.57 | 329,079 |
| 2019-11-06 | $139.17 | $139.98 | $139.02 | $139.38 | $128.25 | 150,087 |
| 2019-11-05 | $139.88 | $140.24 | $138.60 | $138.91 | $127.82 | 173,133 |
| 2019-11-04 | $142.21 | $142.24 | $139.82 | $140.33 | $129.13 | 248,692 |
| 2019-11-01 | $142.61 | $142.86 | $141.92 | $142.17 | $130.82 | 160,627 |
| 2019-10-31 | $141.86 | $142.63 | $141.54 | $142.41 | $131.04 | 138,932 |
| 2019-10-30 | $140.72 | $142.14 | $140.71 | $141.90 | $130.57 | 212,969 |
| 2019-10-29 | $140.29 | $140.82 | $140.00 | $140.53 | $129.31 | 151,140 |
| 2019-10-28 | $141.66 | $141.97 | $140.26 | $140.46 | $129.25 | 330,861 |
| 2019-10-25 | $143.81 | $143.86 | $141.75 | $142.23 | $130.87 | 405,764 |
| 2019-10-24 | $143.45 | $143.94 | $143.29 | $143.77 | $132.29 | 89,004 |
| 2019-10-23 | $143.01 | $143.60 | $142.69 | $143.33 | $131.89 | 142,913 |
| 2019-10-22 | $142.50 | $143.39 | $142.26 | $142.73 | $131.33 | 219,259 |
| 2019-10-21 | $141.90 | $142.23 | $141.34 | $142.21 | $130.86 | 92,005 |
| 2019-10-18 | $141.15 | $141.93 | $140.58 | $141.72 | $130.41 | 96,107 |
| 2019-10-17 | $140.86 | $141.47 | $140.52 | $141.23 | $129.95 | 195,296 |
| 2019-10-16 | $140.44 | $140.82 | $139.83 | $140.82 | $129.58 | 436,443 |
| 2019-10-15 | $141.08 | $141.39 | $140.17 | $140.42 | $129.21 | 112,252 |
| 2019-10-14 | $142.31 | $142.31 | $140.66 | $140.89 | $129.64 | 148,964 |
| 2019-10-11 | $142.33 | $142.77 | $141.54 | $141.92 | $130.59 | 149,009 |
| 2019-10-10 | $142.09 | $142.54 | $141.05 | $142.26 | $130.90 | 142,949 |
| 2019-10-09 | $142.05 | $142.92 | $141.75 | $142.38 | $131.01 | 196,358 |
| 2019-10-08 | $142.96 | $142.96 | $141.62 | $141.62 | $130.31 | 938,234 |
| 2019-10-07 | $143.24 | $143.64 | $142.70 | $143.05 | $131.63 | 253,575 |
| 2019-10-04 | $141.84 | $143.82 | $141.63 | $143.74 | $132.26 | 112,011 |
| 2019-10-03 | $141.39 | $141.67 | $140.75 | $141.63 | $130.32 | 150,430 |
| 2019-10-02 | $142.87 | $143.07 | $141.00 | $141.33 | $130.05 | 287,557 |
| 2019-10-01 | $143.54 | $143.54 | $142.51 | $143.16 | $131.73 | 197,180 |
| 2019-09-30 | $143.69 | $144.28 | $143.28 | $143.65 | $132.18 | 178,964 |
| 2019-09-27 | $144.26 | $144.53 | $142.79 | $143.58 | $132.12 | 147,971 |
| 2019-09-26 | $143.79 | $144.44 | $143.47 | $144.05 | $132.55 | 146,777 |
| 2019-09-25 | $144.37 | $144.58 | $143.71 | $144.54 | $132.00 | 188,084 |
| 2019-09-24 | $143.48 | $145.00 | $143.42 | $144.51 | $131.98 | 179,772 |
| 2019-09-23 | $142.92 | $143.51 | $142.73 | $143.06 | $130.65 | 221,401 |
| 2019-09-20 | $142.66 | $143.06 | $141.96 | $142.79 | $130.40 | 245,991 |
| 2019-09-19 | $142.28 | $142.57 | $141.80 | $142.37 | $130.02 | 100,761 |
| 2019-09-18 | $141.61 | $142.25 | $140.86 | $141.91 | $129.60 | 134,167 |
| 2019-09-17 | $140.15 | $141.50 | $140.15 | $141.15 | $128.91 | 119,696 |
| 2019-09-16 | $140.30 | $140.31 | $139.50 | $140.00 | $127.86 | 187,418 |
| 2019-09-13 | $140.17 | $140.87 | $139.51 | $139.99 | $127.85 | 199,408 |
| 2019-09-12 | $141.30 | $141.54 | $140.22 | $140.70 | $128.50 | 130,746 |
| 2019-09-11 | $138.77 | $140.46 | $138.42 | $140.42 | $128.24 | 313,923 |
| 2019-09-10 | $138.56 | $138.97 | $137.80 | $138.87 | $126.82 | 143,438 |
| 2019-09-09 | $139.36 | $139.57 | $138.54 | $138.86 | $126.82 | 149,289 |
| 2019-09-06 | $140.53 | $140.74 | $139.13 | $139.57 | $127.46 | 167,641 |
| 2019-09-05 | $140.86 | $140.97 | $139.80 | $140.09 | $127.94 | 215,050 |
| 2019-09-04 | $141.92 | $142.00 | $140.67 | $141.62 | $129.34 | 243,085 |
| 2019-09-03 | $138.87 | $141.40 | $138.87 | $141.40 | $129.13 | 221,125 |
| 2019-08-30 | $139.29 | $139.52 | $138.62 | $139.06 | $127.00 | 139,446 |
| 2019-08-29 | $138.58 | $138.99 | $137.74 | $138.99 | $126.93 | 79,647 |
| 2019-08-28 | $138.46 | $138.81 | $137.51 | $137.99 | $126.02 | 115,144 |
| 2019-08-27 | $138.77 | $139.24 | $138.08 | $138.11 | $126.13 | 141,326 |
| 2019-08-26 | $136.86 | $138.12 | $136.59 | $138.12 | $126.14 | 89,637 |
| 2019-08-23 | $138.21 | $138.76 | $135.87 | $136.44 | $124.61 | 252,785 |
| 2019-08-22 | $137.86 | $138.24 | $136.91 | $138.06 | $126.08 | 124,480 |
| 2019-08-21 | $137.12 | $137.95 | $136.89 | $137.94 | $125.98 | 155,029 |
| 2019-08-20 | $137.75 | $137.75 | $136.62 | $137.08 | $125.19 | 185,153 |
| 2019-08-19 | $136.45 | $137.77 | $136.27 | $137.31 | $125.40 | 516,921 |
| 2019-08-16 | $135.75 | $136.80 | $135.69 | $136.49 | $124.65 | 164,669 |
| 2019-08-15 | $134.28 | $136.07 | $133.69 | $135.69 | $123.92 | 154,098 |
| 2019-08-14 | $135.25 | $135.86 | $133.69 | $133.91 | $122.29 | 172,510 |
| 2019-08-13 | $134.98 | $135.52 | $134.24 | $135.17 | $123.45 | 453,556 |
| 2019-08-12 | $135.16 | $135.38 | $134.33 | $134.96 | $123.25 | 204,651 |
| 2019-08-09 | $135.20 | $135.77 | $134.78 | $135.13 | $123.41 | 128,060 |
| 2019-08-08 | $133.76 | $135.53 | $133.03 | $135.26 | $123.53 | 207,491 |
| 2019-08-07 | $133.35 | $134.38 | $131.52 | $133.71 | $122.11 | 151,603 |
| 2019-08-06 | $132.00 | $133.74 | $130.46 | $133.35 | $121.78 | 236,533 |
| 2019-08-05 | $134.10 | $134.42 | $131.08 | $131.75 | $120.32 | 221,895 |
| 2019-08-02 | $134.18 | $135.00 | $133.65 | $133.98 | $122.36 | 495,153 |
| 2019-08-01 | $132.68 | $134.57 | $132.30 | $133.95 | $122.33 | 121,662 |
| 2019-07-31 | $133.32 | $133.99 | $132.01 | $132.65 | $121.14 | 87,264 |
| 2019-07-30 | $133.88 | $134.53 | $132.70 | $133.37 | $121.80 | 120,320 |
| 2019-07-29 | $133.78 | $134.35 | $133.16 | $134.18 | $122.54 | 84,563 |
| 2019-07-26 | $132.98 | $133.92 | $132.82 | $133.47 | $121.89 | 120,848 |
| 2019-07-25 | $133.06 | $133.82 | $132.35 | $132.98 | $121.45 | 104,539 |
| 2019-07-24 | $133.46 | $133.46 | $132.30 | $133.26 | $121.70 | 129,220 |
| 2019-07-23 | $134.05 | $134.05 | $132.86 | $133.24 | $121.68 | 156,585 |
| 2019-07-22 | $134.50 | $134.50 | $133.22 | $133.84 | $122.23 | 141,746 |
| 2019-07-19 | $135.93 | $136.20 | $134.14 | $134.20 | $122.56 | 138,516 |
| 2019-07-18 | $135.06 | $136.20 | $134.33 | $136.20 | $124.39 | 98,211 |
| 2019-07-17 | $134.98 | $135.75 | $134.98 | $135.06 | $123.34 | 89,431 |
| 2019-07-16 | $134.81 | $135.16 | $133.90 | $134.57 | $122.90 | 76,977 |
| 2019-07-15 | $134.95 | $135.43 | $134.32 | $135.25 | $123.52 | 96,558 |
| 2019-07-12 | $135.73 | $135.73 | $134.41 | $134.86 | $123.16 | 101,302 |
| 2019-07-11 | $135.53 | $136.08 | $134.52 | $135.61 | $123.85 | 171,136 |
| 2019-07-10 | $135.61 | $136.30 | $135.11 | $135.67 | $123.90 | 129,370 |
| 2019-07-09 | $135.07 | $135.37 | $134.37 | $135.30 | $123.56 | 65,865 |
| 2019-07-08 | $135.10 | $135.59 | $134.39 | $135.21 | $123.48 | 117,702 |
| 2019-07-05 | $134.23 | $135.21 | $133.01 | $135.11 | $123.39 | 167,929 |
| 2019-07-03 | $134.50 | $135.82 | $134.50 | $135.15 | $123.43 | 78,429 |
| 2019-07-02 | $132.95 | $134.36 | $132.74 | $134.20 | $122.56 | 95,068 |
| 2019-07-01 | $133.12 | $133.12 | $131.32 | $132.56 | $121.06 | 146,481 |
| 2019-06-28 | $132.26 | $133.37 | $132.10 | $132.93 | $121.40 | 117,286 |
| 2019-06-27 | $132.43 | $132.53 | $131.66 | $132.20 | $120.73 | 130,596 |
| 2019-06-26 | $134.85 | $134.85 | $131.96 | $132.02 | $120.57 | 227,364 |
| 2019-06-25 | $135.86 | $135.86 | $134.67 | $134.96 | $123.25 | 126,863 |
| 2019-06-24 | $135.91 | $136.09 | $135.26 | $135.70 | $123.93 | 199,438 |
| 2019-06-21 | $134.97 | $135.91 | $134.24 | $135.71 | $123.94 | 166,528 |
| 2019-06-20 | $136.06 | $136.50 | $134.73 | $136.18 | $123.48 | 216,277 |
| 2019-06-19 | $133.88 | $135.83 | $133.73 | $135.41 | $122.78 | 382,282 |
| 2019-06-18 | $135.36 | $135.36 | $133.40 | $134.22 | $121.70 | 395,384 |
| 2019-06-17 | $135.21 | $135.31 | $133.95 | $134.67 | $122.11 | 102,106 |
| 2019-06-14 | $133.92 | $135.47 | $133.92 | $135.11 | $122.50 | 206,574 |
| 2019-06-13 | $133.84 | $134.37 | $133.07 | $133.95 | $121.45 | 345,607 |
| 2019-06-12 | $132.53 | $133.80 | $132.53 | $133.63 | $121.16 | 120,423 |
| 2019-06-11 | $132.80 | $133.00 | $131.21 | $131.97 | $119.66 | 105,742 |
| 2019-06-10 | $133.33 | $133.41 | $132.19 | $132.80 | $120.41 | 237,848 |
| 2019-06-07 | $135.29 | $135.96 | $133.63 | $133.66 | $121.19 | 235,898 |
| 2019-06-06 | $133.91 | $134.73 | $133.64 | $134.52 | $121.97 | 1,183,343 |
| 2019-06-05 | $131.67 | $134.14 | $131.23 | $133.75 | $121.27 | 243,189 |
| 2019-06-04 | $131.22 | $131.22 | $128.75 | $131.14 | $118.91 | 153,337 |
| 2019-06-03 | $130.04 | $131.11 | $129.47 | $130.95 | $118.73 | 170,834 |
| 2019-05-31 | $128.78 | $129.81 | $128.39 | $129.58 | $117.49 | 194,260 |
| 2019-05-30 | $129.25 | $129.75 | $128.39 | $128.83 | $116.81 | 174,235 |
| 2019-05-29 | $131.20 | $131.26 | $128.84 | $129.12 | $117.07 | 121,633 |
| 2019-05-28 | $133.33 | $133.33 | $130.75 | $130.91 | $118.70 | 204,980 |
| 2019-05-24 | $133.36 | $133.93 | $132.89 | $133.01 | $120.60 | 94,766 |
| 2019-05-23 | $132.30 | $133.17 | $132.28 | $133.17 | $120.75 | 201,201 |
| 2019-05-22 | $131.50 | $132.38 | $131.10 | $132.28 | $119.94 | 106,499 |
| 2019-05-21 | $131.30 | $132.33 | $131.10 | $131.28 | $119.03 | 130,296 |
| 2019-05-20 | $131.24 | $131.82 | $130.71 | $131.14 | $118.91 | 137,732 |
| 2019-05-17 | $129.81 | $131.45 | $129.81 | $130.97 | $118.75 | 127,637 |
| 2019-05-16 | $129.34 | $130.75 | $129.27 | $130.27 | $118.12 | 89,340 |
| 2019-05-15 | $129.76 | $130.25 | $129.48 | $129.54 | $117.45 | 120,621 |
| 2019-05-14 | $130.67 | $130.67 | $129.51 | $129.67 | $117.57 | 166,547 |
| 2019-05-13 | $128.69 | $130.80 | $128.69 | $130.64 | $118.45 | 345,002 |
| 2019-05-10 | $126.89 | $129.29 | $126.80 | $129.28 | $117.22 | 145,108 |
| 2019-05-09 | $127.10 | $127.62 | $126.37 | $127.04 | $115.19 | 179,330 |
| 2019-05-08 | $128.83 | $128.83 | $127.04 | $127.13 | $115.27 | 212,619 |
| 2019-05-07 | $129.15 | $129.47 | $128.34 | $128.92 | $116.89 | 149,699 |
| 2019-05-06 | $129.89 | $130.30 | $129.14 | $129.30 | $117.24 | 200,625 |
| 2019-05-03 | $129.24 | $130.19 | $129.08 | $129.98 | $117.85 | 164,989 |
| 2019-05-02 | $129.25 | $129.78 | $128.28 | $129.08 | $117.04 | 145,135 |
| 2019-05-01 | $130.44 | $130.65 | $129.35 | $129.40 | $117.33 | 109,400 |
| 2019-04-30 | $128.68 | $130.79 | $128.55 | $130.72 | $118.52 | 113,192 |
| 2019-04-29 | $129.26 | $129.33 | $128.25 | $128.66 | $116.66 | 150,252 |
| 2019-04-26 | $129.81 | $130.56 | $129.37 | $129.42 | $117.35 | 146,820 |
| 2019-04-25 | $128.26 | $129.60 | $128.00 | $129.23 | $117.17 | 157,790 |
| 2019-04-24 | $128.08 | $129.16 | $127.95 | $128.70 | $116.69 | 103,208 |
| 2019-04-23 | $127.59 | $128.20 | $127.00 | $127.91 | $115.98 | 103,903 |
| 2019-04-22 | $127.49 | $127.87 | $127.16 | $127.39 | $115.51 | 142,105 |
| 2019-04-18 | $127.81 | $128.41 | $127.53 | $127.54 | $115.64 | 121,700 |
| 2019-04-17 | $127.92 | $128.05 | $127.38 | $127.43 | $115.54 | 120,074 |
| 2019-04-16 | $129.53 | $129.76 | $127.60 | $127.84 | $115.91 | 147,627 |
| 2019-04-15 | $129.74 | $130.06 | $129.26 | $129.57 | $117.48 | 172,341 |
| 2019-04-12 | $128.74 | $129.66 | $127.96 | $129.58 | $117.49 | 108,002 |
| 2019-04-11 | $128.30 | $129.01 | $128.23 | $128.91 | $116.88 | 92,406 |
| 2019-04-10 | $128.82 | $129.79 | $128.09 | $128.27 | $116.30 | 117,655 |
| 2019-04-09 | $128.53 | $128.80 | $128.15 | $128.63 | $116.63 | 71,331 |
| 2019-04-08 | $129.19 | $129.30 | $128.20 | $128.41 | $116.43 | 143,163 |
| 2019-04-05 | $128.22 | $129.43 | $127.20 | $129.36 | $117.29 | 106,572 |
| 2019-04-04 | $128.77 | $128.82 | $127.43 | $128.08 | $116.13 | 119,364 |
| 2019-04-03 | $128.53 | $129.07 | $127.66 | $128.60 | $116.60 | 163,755 |
| 2019-04-02 | $128.90 | $128.96 | $128.00 | $128.64 | $116.64 | 387,323 |
| 2019-04-01 | $129.59 | $129.59 | $128.01 | $128.73 | $116.72 | 274,959 |
| 2019-03-29 | $128.91 | $129.69 | $128.50 | $129.60 | $117.51 | 164,597 |
| 2019-03-28 | $130.42 | $130.77 | $128.50 | $128.87 | $116.85 | 171,298 |
| 2019-03-27 | $131.37 | $131.37 | $129.78 | $130.38 | $118.22 | 220,923 |
| 2019-03-26 | $130.53 | $131.35 | $130.31 | $131.18 | $118.94 | 340,130 |
| 2019-03-25 | $130.27 | $130.64 | $129.68 | $130.31 | $118.15 | 243,959 |
| 2019-03-22 | $129.73 | $130.99 | $129.62 | $130.14 | $118.00 | 287,445 |
| 2019-03-21 | $127.95 | $129.59 | $127.78 | $129.38 | $117.31 | 175,893 |
| 2019-03-20 | $128.82 | $129.86 | $128.24 | $128.89 | $116.02 | 167,087 |
| 2019-03-19 | $129.93 | $130.15 | $128.14 | $128.52 | $115.68 | 181,949 |
| 2019-03-18 | $130.48 | $130.60 | $129.51 | $130.09 | $117.10 | 154,674 |
| 2019-03-15 | $130.16 | $130.84 | $129.48 | $130.42 | $117.39 | 144,234 |
| 2019-03-14 | $130.05 | $130.72 | $129.57 | $129.84 | $116.87 | 225,341 |
| 2019-03-13 | $129.96 | $130.31 | $129.70 | $129.99 | $117.01 | 164,733 |
| 2019-03-12 | $129.35 | $130.06 | $129.12 | $129.90 | $116.93 | 308,071 |
| 2019-03-11 | $128.24 | $129.19 | $128.16 | $129.12 | $116.22 | 298,015 |
| 2019-03-08 | $127.82 | $128.19 | $126.97 | $128.16 | $115.36 | 163,193 |
| 2019-03-07 | $127.53 | $128.40 | $127.35 | $127.65 | $114.90 | 124,438 |
| 2019-03-06 | $127.35 | $127.72 | $126.91 | $127.21 | $114.51 | 140,951 |
| 2019-03-05 | $127.54 | $127.79 | $127.13 | $127.29 | $114.58 | 390,257 |
| 2019-03-04 | $127.63 | $127.79 | $126.33 | $127.61 | $114.87 | 228,256 |
| 2019-03-01 | $127.12 | $127.39 | $126.23 | $127.24 | $114.53 | 114,869 |
| 2019-02-28 | $126.34 | $127.31 | $125.74 | $126.95 | $114.27 | 240,715 |
| 2019-02-27 | $125.95 | $126.61 | $125.69 | $126.36 | $113.74 | 85,420 |
| 2019-02-26 | $126.74 | $126.74 | $125.64 | $126.12 | $113.52 | 168,644 |
| 2019-02-25 | $127.30 | $127.30 | $125.94 | $126.42 | $113.79 | 344,975 |
| 2019-02-22 | $126.78 | $127.30 | $126.17 | $127.28 | $114.57 | 221,048 |
| 2019-02-21 | $125.17 | $126.61 | $124.84 | $126.43 | $113.80 | 251,827 |
| 2019-02-20 | $125.00 | $125.75 | $124.26 | $125.53 | $112.99 | 1,158,672 |
| 2019-02-19 | $124.25 | $125.17 | $124.06 | $124.96 | $112.48 | 528,529 |
| 2019-02-15 | $124.12 | $124.55 | $123.86 | $124.26 | $111.85 | 329,948 |
| 2019-02-14 | $124.04 | $124.36 | $123.46 | $123.72 | $111.36 | 134,438 |
| 2019-02-13 | $124.00 | $124.20 | $123.40 | $123.89 | $111.52 | 151,732 |
| 2019-02-12 | $124.26 | $124.88 | $123.47 | $124.19 | $111.79 | 260,361 |
| 2019-02-11 | $124.05 | $124.58 | $123.60 | $124.02 | $111.63 | 176,376 |
| 2019-02-08 | $123.22 | $124.15 | $123.07 | $124.15 | $111.75 | 127,044 |
| 2019-02-07 | $121.79 | $123.48 | $121.51 | $123.47 | $111.14 | 130,773 |
| 2019-02-06 | $122.20 | $122.29 | $121.36 | $121.84 | $109.67 | 122,305 |
| 2019-02-05 | $122.08 | $122.42 | $121.44 | $122.15 | $109.95 | 156,858 |
| 2019-02-04 | $121.42 | $122.01 | $120.40 | $121.99 | $109.81 | 454,772 |
| 2019-02-01 | $121.96 | $122.21 | $120.77 | $121.79 | $109.63 | 136,386 |
| 2019-01-31 | $119.86 | $122.61 | $119.46 | $122.21 | $110.00 | 195,694 |
| 2019-01-30 | $118.90 | $120.30 | $118.66 | $119.75 | $107.79 | 127,974 |
| 2019-01-29 | $119.02 | $119.49 | $118.60 | $118.99 | $107.11 | 202,292 |
| 2019-01-28 | $119.32 | $119.57 | $118.20 | $118.65 | $106.80 | 106,959 |
| 2019-01-25 | $120.48 | $120.68 | $119.05 | $119.25 | $107.34 | 179,488 |
| 2019-01-24 | $120.20 | $120.93 | $119.28 | $120.84 | $108.77 | 195,429 |
| 2019-01-23 | $119.00 | $120.24 | $119.00 | $120.18 | $108.18 | 113,087 |
| 2019-01-22 | $118.83 | $119.63 | $117.86 | $118.90 | $107.03 | 176,670 |
| 2019-01-18 | $118.92 | $119.12 | $118.32 | $118.83 | $106.96 | 130,706 |
| 2019-01-17 | $117.89 | $118.80 | $117.82 | $118.71 | $106.85 | 109,721 |
| 2019-01-16 | $117.31 | $118.04 | $116.75 | $118.00 | $106.22 | 120,979 |
| 2019-01-15 | $115.75 | $117.80 | $115.57 | $117.56 | $105.82 | 167,311 |
| 2019-01-14 | $117.38 | $117.38 | $115.00 | $116.03 | $104.44 | 237,930 |
| 2019-01-11 | $118.95 | $119.00 | $118.00 | $118.54 | $106.70 | 291,644 |
| 2019-01-10 | $117.64 | $119.19 | $117.48 | $119.13 | $107.23 | 148,523 |
| 2019-01-09 | $118.07 | $118.50 | $117.17 | $117.42 | $105.69 | 203,948 |
| 2019-01-08 | $116.73 | $118.32 | $116.36 | $118.22 | $106.41 | 195,974 |
| 2019-01-07 | $116.90 | $117.29 | $116.20 | $116.71 | $105.05 | 208,269 |
| 2019-01-04 | $115.33 | $117.57 | $115.33 | $117.57 | $105.83 | 198,467 |
| 2019-01-03 | $115.65 | $116.59 | $115.25 | $115.77 | $104.21 | 220,842 |
| 2019-01-02 | $117.12 | $117.22 | $115.05 | $115.64 | $104.09 | 331,748 |
| 2018-12-31 | $117.75 | $117.94 | $116.58 | $117.83 | $106.06 | 601,206 |
| 2018-12-28 | $117.73 | $118.65 | $117.12 | $117.45 | $105.72 | 209,801 |
| 2018-12-27 | $116.34 | $117.30 | $114.36 | $117.29 | $105.58 | 325,134 |
| 2018-12-26 | $114.76 | $116.39 | $113.06 | $116.33 | $104.71 | 384,806 |
| 2018-12-24 | $119.84 | $120.33 | $114.27 | $114.71 | $103.25 | 272,809 |
| 2018-12-21 | $121.08 | $123.34 | $119.46 | $119.85 | $107.88 | 396,763 |
| 2018-12-20 | $120.60 | $122.05 | $119.09 | $120.67 | $108.62 | 332,426 |
| 2018-12-19 | $120.89 | $121.70 | $119.75 | $120.47 | $108.44 | 184,481 |
| 2018-12-18 | $122.33 | $123.03 | $120.36 | $120.62 | $108.57 | 278,808 |
| 2018-12-17 | $125.74 | $125.84 | $120.98 | $121.49 | $109.36 | 1,792,386 |
| 2018-12-14 | $125.92 | $126.05 | $124.95 | $125.57 | $113.03 | 225,951 |
| 2018-12-13 | $124.99 | $126.35 | $124.99 | $125.89 | $113.32 | 252,660 |
| 2018-12-12 | $126.47 | $127.07 | $125.83 | $125.87 | $112.39 | 188,321 |
| 2018-12-11 | $126.31 | $126.86 | $125.50 | $126.42 | $112.88 | 276,918 |
| 2018-12-10 | $125.72 | $126.33 | $123.74 | $126.03 | $112.53 | 195,193 |
| 2018-12-07 | $125.08 | $126.34 | $124.46 | $125.70 | $112.24 | 361,408 |
| 2018-12-06 | $125.69 | $125.74 | $122.72 | $125.08 | $111.68 | 382,984 |
| 2018-12-04 | $125.26 | $126.55 | $124.84 | $125.06 | $111.67 | 214,874 |
| 2018-12-03 | $123.80 | $125.04 | $122.84 | $124.98 | $111.60 | 441,131 |
| 2018-11-30 | $122.25 | $124.04 | $122.18 | $123.92 | $110.65 | 172,385 |
| 2018-11-29 | $122.48 | $122.60 | $121.02 | $122.10 | $109.02 | 500,324 |
| 2018-11-28 | $122.52 | $122.88 | $121.97 | $122.40 | $109.29 | 112,949 |
| 2018-11-27 | $121.47 | $122.50 | $121.12 | $122.41 | $109.30 | 125,988 |
| 2018-11-26 | $121.12 | $121.72 | $120.53 | $121.57 | $108.55 | 155,373 |
| 2018-11-23 | $120.80 | $121.22 | $120.19 | $120.95 | $108.00 | 126,781 |
| 2018-11-21 | $122.18 | $122.18 | $120.56 | $120.80 | $107.86 | 117,263 |
| 2018-11-20 | $123.47 | $124.20 | $121.76 | $122.47 | $109.35 | 430,389 |
| 2018-11-19 | $122.35 | $123.12 | $122.16 | $123.12 | $109.93 | 94,002 |
| 2018-11-16 | $122.50 | $122.76 | $121.65 | $122.46 | $109.35 | 115,544 |
| 2018-11-15 | $121.03 | $121.03 | $119.75 | $120.82 | $107.88 | 87,106 |
| 2018-11-14 | $122.01 | $122.50 | $121.23 | $121.52 | $108.51 | 181,459 |
| 2018-11-13 | $122.35 | $123.00 | $121.50 | $122.75 | $109.60 | 99,726 |
| 2018-11-12 | $121.46 | $123.44 | $120.70 | $122.29 | $109.19 | 188,451 |
| 2018-11-09 | $121.82 | $122.79 | $121.50 | $122.27 | $109.18 | 94,312 |
| 2018-11-08 | $122.32 | $122.65 | $121.06 | $122.00 | $108.93 | 113,944 |
| 2018-11-07 | $121.54 | $122.40 | $120.88 | $122.35 | $109.25 | 137,506 |
| 2018-11-06 | $119.91 | $121.00 | $119.66 | $120.94 | $107.99 | 146,861 |
| 2018-11-05 | $118.68 | $120.32 | $118.68 | $119.96 | $107.11 | 158,089 |
| 2018-11-02 | $119.22 | $119.47 | $117.60 | $118.40 | $105.72 | 170,453 |
| 2018-11-01 | $119.22 | $119.84 | $118.21 | $118.89 | $106.16 | 712,597 |
| 2018-10-31 | $120.38 | $120.38 | $118.60 | $119.25 | $106.48 | 185,179 |
| 2018-10-30 | $120.54 | $121.38 | $119.39 | $120.68 | $107.76 | 247,570 |
| 2018-10-29 | $119.03 | $120.78 | $118.97 | $120.30 | $107.42 | 166,560 |
| 2018-10-26 | $121.37 | $121.63 | $117.92 | $118.79 | $106.07 | 273,262 |
| 2018-10-25 | $122.12 | $122.12 | $120.32 | $120.82 | $107.88 | 226,462 |
| 2018-10-24 | $120.67 | $123.36 | $120.28 | $122.65 | $109.52 | 276,972 |
| 2018-10-23 | $121.03 | $121.43 | $119.59 | $120.13 | $107.27 | 132,176 |
| 2018-10-22 | $121.81 | $121.88 | $120.65 | $120.96 | $108.01 | 139,287 |
| 2018-10-19 | $119.74 | $122.21 | $119.74 | $121.72 | $108.68 | 202,939 |
| 2018-10-18 | $119.76 | $120.56 | $119.28 | $119.94 | $107.10 | 203,016 |
| 2018-10-17 | $119.94 | $120.24 | $119.10 | $119.81 | $106.98 | 200,266 |
| 2018-10-16 | $118.68 | $120.52 | $118.32 | $119.99 | $107.14 | 278,140 |
| 2018-10-15 | $118.14 | $119.28 | $118.14 | $118.60 | $105.90 | 103,683 |
| 2018-10-12 | $118.16 | $118.38 | $117.11 | $118.12 | $105.47 | 212,550 |
| 2018-10-11 | $120.75 | $121.63 | $117.87 | $118.13 | $105.48 | 238,961 |
| 2018-10-10 | $121.14 | $122.50 | $120.54 | $120.57 | $107.66 | 168,540 |
| 2018-10-09 | $120.84 | $121.88 | $120.63 | $121.31 | $108.32 | 131,893 |
| 2018-10-08 | $120.10 | $121.54 | $119.76 | $120.84 | $107.90 | 288,878 |
| 2018-10-05 | $117.99 | $120.14 | $117.99 | $119.81 | $106.98 | 182,364 |
| 2018-10-04 | $117.38 | $118.32 | $116.50 | $118.08 | $105.43 | 111,967 |
| 2018-10-03 | $118.75 | $119.35 | $116.72 | $117.54 | $104.95 | 131,549 |
| 2018-10-02 | $117.73 | $119.16 | $117.73 | $118.88 | $106.15 | 98,249 |
| 2018-10-01 | $117.66 | $117.66 | $117.12 | $117.50 | $104.92 | 182,726 |
| 2018-09-28 | $116.57 | $117.95 | $116.57 | $117.87 | $105.25 | 253,555 |
| 2018-09-27 | $115.35 | $116.78 | $115.14 | $116.26 | $103.81 | 141,781 |
| 2018-09-26 | $116.60 | $116.60 | $115.00 | $115.13 | $102.80 | 196,660 |
| 2018-09-25 | $117.41 | $117.41 | $115.98 | $116.30 | $103.85 | 196,292 |
| 2018-09-24 | $118.62 | $118.62 | $117.61 | $117.64 | $105.04 | 116,391 |
| 2018-09-21 | $118.98 | $120.04 | $118.50 | $119.56 | $105.91 | 179,833 |
| 2018-09-20 | $118.66 | $119.19 | $117.75 | $119.10 | $105.51 | 113,056 |
| 2018-09-19 | $121.42 | $121.42 | $118.25 | $118.76 | $105.21 | 136,767 |
| 2018-09-18 | $121.45 | $121.54 | $120.94 | $121.42 | $107.56 | 83,380 |
| 2018-09-17 | $121.15 | $121.77 | $120.99 | $121.55 | $107.68 | 96,190 |
| 2018-09-14 | $121.46 | $121.46 | $120.29 | $121.26 | $107.42 | 210,147 |
| 2018-09-13 | $120.99 | $121.83 | $120.35 | $121.83 | $107.93 | 58,905 |
| 2018-09-12 | $120.80 | $121.46 | $120.62 | $120.86 | $107.07 | 110,400 |
| 2018-09-11 | $121.16 | $121.56 | $120.72 | $120.94 | $107.14 | 81,805 |
| 2018-09-10 | $120.83 | $121.62 | $120.60 | $121.18 | $107.35 | 175,793 |
| 2018-09-07 | $121.11 | $121.26 | $120.38 | $120.58 | $106.82 | 82,166 |
| 2018-09-06 | $121.43 | $122.41 | $121.06 | $121.98 | $108.06 | 92,746 |
| 2018-09-05 | $119.88 | $121.40 | $119.88 | $121.31 | $107.47 | 78,435 |
| 2018-09-04 | $119.40 | $120.40 | $119.40 | $119.82 | $106.15 | 75,053 |
| 2018-08-31 | $119.97 | $120.29 | $118.91 | $119.26 | $105.65 | 84,485 |
| 2018-08-30 | $119.75 | $120.33 | $119.44 | $119.78 | $106.11 | 88,917 |
| 2018-08-29 | $119.20 | $119.67 | $119.02 | $119.67 | $106.01 | 110,909 |
| 2018-08-28 | $118.97 | $119.26 | $118.63 | $118.82 | $105.26 | 68,045 |
| 2018-08-27 | $120.04 | $120.04 | $118.65 | $119.09 | $105.50 | 339,273 |
| 2018-08-24 | $119.32 | $120.00 | $118.91 | $119.93 | $106.24 | 190,376 |
| 2018-08-23 | $119.51 | $120.19 | $119.23 | $119.38 | $105.76 | 173,246 |
| 2018-08-22 | $120.51 | $120.51 | $119.12 | $119.51 | $105.87 | 85,845 |
| 2018-08-21 | $121.09 | $121.09 | $120.12 | $120.37 | $106.63 | 101,637 |
| 2018-08-20 | $121.77 | $121.77 | $120.99 | $121.18 | $107.35 | 125,415 |
| 2018-08-17 | $120.95 | $122.05 | $120.74 | $121.53 | $107.66 | 165,431 |
| 2018-08-16 | $119.57 | $121.03 | $119.29 | $120.97 | $107.16 | 141,530 |
| 2018-08-15 | $118.98 | $120.35 | $118.90 | $119.60 | $105.95 | 681,139 |
| 2018-08-14 | $118.56 | $119.12 | $118.56 | $118.79 | $105.23 | 88,947 |
| 2018-08-13 | $118.31 | $118.55 | $117.86 | $118.42 | $104.90 | 70,751 |
| 2018-08-10 | $119.03 | $119.75 | $118.25 | $118.27 | $104.77 | 91,679 |
| 2018-08-09 | $118.32 | $118.86 | $117.94 | $118.82 | $105.26 | 68,410 |
| 2018-08-08 | $118.52 | $118.55 | $117.78 | $118.20 | $104.71 | 87,341 |
| 2018-08-07 | $118.83 | $118.91 | $117.91 | $118.72 | $105.17 | 186,395 |
| 2018-08-06 | $118.80 | $119.50 | $118.72 | $118.90 | $105.33 | 97,626 |
| 2018-08-03 | $117.73 | $119.00 | $117.56 | $118.70 | $105.15 | 135,650 |
| 2018-08-02 | $116.88 | $117.83 | $116.29 | $117.65 | $104.22 | 172,593 |
| 2018-08-01 | $117.48 | $117.48 | $116.00 | $116.91 | $103.57 | 64,676 |
| 2018-07-31 | $117.21 | $118.01 | $116.80 | $117.90 | $104.44 | 91,112 |
| 2018-07-30 | $117.19 | $117.19 | $116.38 | $116.64 | $103.33 | 65,037 |
| 2018-07-27 | $117.86 | $118.31 | $116.94 | $117.34 | $103.95 | 72,703 |
| 2018-07-26 | $116.98 | $118.10 | $116.98 | $117.84 | $104.39 | 162,663 |
| 2018-07-25 | $116.17 | $117.13 | $116.00 | $116.54 | $103.24 | 100,111 |
| 2018-07-24 | $115.87 | $116.53 | $114.37 | $116.34 | $103.06 | 93,636 |
| 2018-07-23 | $116.86 | $116.86 | $115.66 | $116.02 | $102.78 | 67,723 |
| 2018-07-20 | $117.31 | $117.65 | $116.06 | $116.78 | $103.45 | 82,681 |
| 2018-07-19 | $116.67 | $118.16 | $116.67 | $117.63 | $104.21 | 64,032 |
| 2018-07-18 | $116.92 | $117.00 | $116.00 | $116.47 | $103.18 | 114,488 |
| 2018-07-17 | $117.37 | $117.50 | $116.94 | $117.04 | $103.68 | 66,931 |
| 2018-07-16 | $117.26 | $117.39 | $116.56 | $117.12 | $103.75 | 94,213 |
| 2018-07-13 | $117.41 | $117.55 | $116.66 | $117.31 | $103.92 | 182,285 |
| 2018-07-12 | $117.33 | $117.49 | $116.69 | $117.27 | $103.89 | 101,581 |
| 2018-07-11 | $116.25 | $117.41 | $116.25 | $117.18 | $103.81 | 103,057 |
| 2018-07-10 | $114.81 | $116.82 | $114.19 | $116.24 | $102.97 | 443,230 |
| 2018-07-09 | $118.86 | $118.86 | $114.82 | $115.20 | $102.05 | 248,530 |
| 2018-07-06 | $117.99 | $119.00 | $117.95 | $118.84 | $105.28 | 123,687 |
| 2018-07-05 | $117.31 | $117.91 | $116.76 | $117.87 | $104.42 | 177,141 |
| 2018-07-03 | $116.96 | $117.86 | $116.46 | $117.14 | $103.77 | 338,088 |
| 2018-07-02 | $115.96 | $116.85 | $115.57 | $116.84 | $103.51 | 152,633 |
| 2018-06-29 | $115.65 | $116.44 | $115.21 | $115.96 | $102.73 | 140,804 |
| 2018-06-28 | $116.00 | $116.90 | $115.71 | $115.89 | $102.66 | 107,579 |
| 2018-06-27 | $116.25 | $117.10 | $116.01 | $116.94 | $102.69 | 104,476 |
| 2018-06-26 | $116.08 | $117.07 | $116.00 | $116.28 | $102.11 | 139,782 |
| 2018-06-25 | $114.63 | $116.52 | $114.63 | $116.29 | $102.12 | 235,718 |
| 2018-06-22 | $114.05 | $114.84 | $113.98 | $114.62 | $100.66 | 271,684 |
| 2018-06-21 | $113.48 | $114.43 | $113.32 | $113.84 | $99.97 | 116,067 |
| 2018-06-20 | $113.51 | $113.79 | $113.04 | $113.47 | $99.65 | 126,482 |
| 2018-06-19 | $112.26 | $113.69 | $111.71 | $113.48 | $99.66 | 141,015 |
| 2018-06-18 | $111.69 | $112.51 | $111.64 | $112.28 | $98.60 | 131,823 |
| 2018-06-15 | $111.00 | $111.82 | $110.17 | $111.78 | $98.16 | 122,735 |
| 2018-06-14 | $109.75 | $111.24 | $109.75 | $111.01 | $97.49 | 148,399 |
| 2018-06-13 | $110.02 | $110.71 | $109.50 | $109.74 | $96.37 | 89,627 |
| 2018-06-12 | $108.57 | $110.10 | $108.57 | $110.07 | $96.66 | 330,930 |
| 2018-06-11 | $109.48 | $109.76 | $108.50 | $108.70 | $95.46 | 111,722 |
| 2018-06-08 | $109.23 | $109.58 | $108.85 | $109.20 | $95.90 | 84,441 |
| 2018-06-07 | $108.84 | $110.22 | $108.48 | $109.18 | $95.88 | 152,913 |
| 2018-06-06 | $110.99 | $110.99 | $108.56 | $108.69 | $95.45 | 263,540 |
| 2018-06-05 | $111.85 | $111.96 | $110.69 | $110.94 | $97.42 | 67,557 |
| 2018-06-04 | $112.69 | $113.10 | $111.60 | $111.73 | $98.12 | 117,855 |
| 2018-06-01 | $113.94 | $113.94 | $112.08 | $112.52 | $98.81 | 72,938 |
| 2018-05-31 | $113.95 | $114.85 | $113.36 | $114.21 | $100.30 | 277,190 |
| 2018-05-30 | $113.04 | $114.39 | $112.80 | $114.09 | $100.19 | 88,894 |
| 2018-05-29 | $112.80 | $113.80 | $112.39 | $113.15 | $99.37 | 220,778 |
| 2018-05-25 | $112.61 | $113.24 | $112.48 | $112.97 | $99.21 | 69,959 |
| 2018-05-24 | $111.67 | $112.55 | $111.44 | $112.49 | $98.79 | 84,141 |
| 2018-05-23 | $110.88 | $111.82 | $110.79 | $111.65 | $98.05 | 106,281 |
| 2018-05-22 | $110.29 | $111.19 | $110.21 | $110.64 | $97.16 | 106,038 |
| 2018-05-21 | $109.74 | $110.49 | $109.32 | $110.19 | $96.77 | 106,228 |
| 2018-05-18 | $109.76 | $110.21 | $108.91 | $109.63 | $96.27 | 100,188 |
| 2018-05-17 | $110.52 | $110.73 | $109.43 | $109.57 | $96.22 | 169,456 |
| 2018-05-16 | $111.29 | $111.40 | $110.05 | $110.46 | $97.00 | 78,096 |
| 2018-05-15 | $111.64 | $111.90 | $110.80 | $111.25 | $97.70 | 109,818 |
| 2018-05-14 | $112.81 | $112.93 | $111.73 | $112.19 | $98.52 | 138,799 |
| 2018-05-11 | $112.64 | $112.88 | $112.22 | $112.62 | $98.90 | 50,585 |
| 2018-05-10 | $111.40 | $112.46 | $111.27 | $112.44 | $98.74 | 371,814 |
| 2018-05-09 | $111.80 | $111.81 | $110.57 | $111.00 | $97.48 | 114,181 |
| 2018-05-08 | $113.96 | $113.96 | $111.48 | $111.66 | $98.06 | 113,498 |
| 2018-05-07 | $114.95 | $115.05 | $114.23 | $114.34 | $100.41 | 71,579 |
| 2018-05-04 | $114.56 | $115.36 | $114.56 | $114.86 | $100.87 | 128,695 |
| 2018-05-03 | $114.02 | $114.72 | $112.88 | $114.38 | $100.45 | 167,474 |
| 2018-05-02 | $114.37 | $114.71 | $113.72 | $114.19 | $100.28 | 84,453 |
| 2018-05-01 | $114.54 | $114.68 | $114.13 | $114.34 | $100.41 | 112,673 |
| 2018-04-30 | $115.01 | $115.43 | $114.48 | $114.57 | $100.61 | 199,049 |
| 2018-04-27 | $113.74 | $115.31 | $113.41 | $114.97 | $100.96 | 241,682 |
| 2018-04-26 | $112.81 | $114.01 | $112.42 | $113.89 | $100.02 | 94,570 |
| 2018-04-25 | $112.38 | $113.08 | $111.86 | $112.63 | $98.91 | 114,334 |
| 2018-04-24 | $112.01 | $113.28 | $111.81 | $112.66 | $98.94 | 163,726 |
| 2018-04-23 | $111.66 | $112.33 | $111.48 | $111.87 | $98.24 | 111,199 |
| 2018-04-20 | $112.44 | $112.51 | $111.32 | $111.59 | $98.00 | 70,325 |
| 2018-04-19 | $112.33 | $112.71 | $111.69 | $112.47 | $98.77 | 163,663 |
| 2018-04-18 | $113.10 | $114.07 | $112.60 | $112.61 | $98.89 | 111,973 |
| 2018-04-17 | $112.20 | $113.41 | $111.75 | $113.01 | $99.24 | 135,647 |
| 2018-04-16 | $110.52 | $111.97 | $110.52 | $111.89 | $98.26 | 218,003 |
| 2018-04-13 | $109.83 | $110.81 | $109.83 | $110.34 | $96.90 | 76,981 |
| 2018-04-12 | $111.05 | $111.25 | $109.36 | $109.62 | $96.27 | 106,518 |
| 2018-04-11 | $110.96 | $111.37 | $110.55 | $110.92 | $97.41 | 195,958 |
| 2018-04-10 | $111.95 | $111.95 | $110.84 | $111.11 | $97.57 | 256,315 |
| 2018-04-09 | $111.61 | $112.55 | $111.33 | $111.74 | $98.13 | 244,855 |
| 2018-04-06 | $112.40 | $112.77 | $111.39 | $111.56 | $97.97 | 87,577 |
| 2018-04-05 | $111.48 | $112.69 | $110.37 | $112.45 | $98.75 | 211,995 |
| 2018-04-04 | $111.08 | $111.73 | $110.44 | $111.55 | $97.96 | 163,878 |
| 2018-04-03 | $110.83 | $111.80 | $110.50 | $111.37 | $97.80 | 160,748 |
| 2018-04-02 | $111.83 | $112.41 | $110.09 | $110.84 | $97.34 | 242,591 |
| 2018-03-29 | $111.59 | $112.30 | $111.57 | $111.81 | $98.19 | 195,512 |
| 2018-03-28 | $111.24 | $111.81 | $110.51 | $111.26 | $97.71 | 168,399 |
| 2018-03-27 | $109.90 | $112.20 | $109.46 | $111.16 | $97.62 | 158,341 |
| 2018-03-26 | $108.86 | $109.75 | $108.71 | $109.61 | $96.26 | 133,707 |
| 2018-03-23 | $110.20 | $110.92 | $108.27 | $108.46 | $95.25 | 199,138 |
| 2018-03-22 | $109.59 | $111.80 | $109.50 | $110.04 | $96.63 | 217,748 |
| 2018-03-21 | $110.09 | $111.00 | $109.35 | $109.63 | $96.27 | 150,121 |
| 2018-03-20 | $110.37 | $110.85 | $109.68 | $109.93 | $96.54 | 145,946 |
| 2018-03-19 | $111.04 | $111.27 | $109.80 | $110.44 | $96.99 | 250,453 |
| 2018-03-16 | $110.05 | $111.29 | $110.00 | $111.08 | $97.55 | 158,956 |
| 2018-03-15 | $110.92 | $111.80 | $110.25 | $110.88 | $96.64 | 170,038 |
| 2018-03-14 | $110.08 | $111.26 | $110.08 | $110.86 | $96.62 | 147,602 |
| 2018-03-13 | $110.02 | $110.58 | $109.12 | $109.90 | $95.79 | 123,020 |
| 2018-03-12 | $109.09 | $109.76 | $109.09 | $109.65 | $95.57 | 100,809 |
| 2018-03-09 | $108.65 | $109.12 | $108.25 | $109.09 | $95.08 | 113,497 |
| 2018-03-08 | $108.28 | $109.00 | $108.24 | $108.81 | $94.84 | 83,190 |
| 2018-03-07 | $108.34 | $108.89 | $107.69 | $108.06 | $94.18 | 140,673 |
| 2018-03-06 | $110.05 | $110.05 | $108.48 | $108.69 | $94.73 | 248,099 |
| 2018-03-05 | $107.77 | $110.30 | $107.59 | $110.02 | $95.89 | 138,079 |
| 2018-03-02 | $108.21 | $109.10 | $107.10 | $107.97 | $94.11 | 115,750 |
| 2018-03-01 | $108.43 | $109.92 | $107.80 | $108.30 | $94.39 | 139,461 |
| 2018-02-28 | $109.33 | $109.71 | $108.25 | $108.30 | $94.39 | 128,197 |
| 2018-02-27 | $110.91 | $111.55 | $109.02 | $109.02 | $95.02 | 144,177 |
| 2018-02-26 | $111.50 | $111.77 | $110.60 | $110.82 | $96.59 | 119,012 |
| 2018-02-23 | $108.69 | $111.28 | $108.69 | $111.19 | $96.91 | 173,299 |
| 2018-02-22 | $108.19 | $109.22 | $107.92 | $108.39 | $94.47 | 103,009 |
| 2018-02-21 | $109.34 | $110.00 | $107.88 | $107.88 | $94.03 | 206,907 |
| 2018-02-20 | $110.33 | $110.57 | $108.75 | $109.33 | $95.29 | 135,564 |
| 2018-02-16 | $109.86 | $110.96 | $109.52 | $110.74 | $96.52 | 257,275 |
| 2018-02-15 | $107.77 | $109.82 | $107.69 | $109.82 | $95.72 | 185,466 |
| 2018-02-14 | $107.83 | $108.40 | $107.18 | $107.49 | $93.69 | 256,177 |
| 2018-02-13 | $108.13 | $108.98 | $107.07 | $108.65 | $94.70 | 228,556 |
| 2018-02-12 | $107.63 | $108.78 | $106.72 | $108.31 | $94.40 | 368,765 |
| 2018-02-09 | $105.56 | $108.32 | $105.34 | $107.54 | $93.73 | 342,798 |
| 2018-02-08 | $106.20 | $107.50 | $105.16 | $105.16 | $91.66 | 288,344 |
| 2018-02-07 | $106.81 | $108.00 | $106.46 | $106.49 | $92.82 | 219,691 |
| 2018-02-06 | $107.36 | $107.67 | $104.82 | $106.83 | $93.11 | 778,694 |
| 2018-02-05 | $110.09 | $111.22 | $108.21 | $108.28 | $94.38 | 403,459 |
| 2018-02-02 | $110.69 | $111.42 | $110.28 | $110.35 | $96.18 | 566,171 |
| 2018-02-01 | $112.77 | $113.20 | $110.90 | $111.25 | $96.96 | 333,681 |
| 2018-01-31 | $112.06 | $112.98 | $111.39 | $112.94 | $98.44 | 609,582 |
| 2018-01-30 | $111.52 | $112.13 | $111.52 | $111.79 | $97.44 | 279,777 |
| 2018-01-29 | $112.64 | $112.79 | $111.54 | $111.63 | $97.30 | 285,482 |
| 2018-01-26 | $113.23 | $113.52 | $112.00 | $113.04 | $98.52 | 307,038 |
| 2018-01-25 | $111.60 | $113.12 | $111.49 | $113.02 | $98.51 | 414,571 |
| 2018-01-24 | $112.09 | $112.11 | $111.35 | $111.51 | $97.19 | 329,863 |
| 2018-01-23 | $111.24 | $112.64 | $111.04 | $111.99 | $97.61 | 466,002 |
| 2018-01-22 | $111.24 | $111.93 | $110.77 | $110.99 | $96.74 | 226,906 |
| 2018-01-19 | $111.24 | $111.70 | $110.66 | $110.81 | $96.58 | 190,697 |
| 2018-01-18 | $111.76 | $111.76 | $110.47 | $110.99 | $96.74 | 311,053 |
| 2018-01-17 | $111.17 | $112.00 | $110.85 | $111.71 | $97.37 | 488,611 |
| 2018-01-16 | $111.58 | $111.95 | $110.50 | $110.96 | $96.71 | 291,112 |
| 2018-01-12 | $111.58 | $112.11 | $110.98 | $111.23 | $96.95 | 307,806 |
| 2018-01-11 | $112.22 | $112.63 | $111.54 | $111.87 | $97.51 | 227,725 |
| 2018-01-10 | $113.31 | $113.31 | $112.08 | $112.17 | $97.77 | 440,298 |
| 2018-01-09 | $114.74 | $114.76 | $113.47 | $113.61 | $99.02 | 257,505 |
| 2018-01-08 | $113.80 | $114.76 | $113.69 | $114.76 | $100.02 | 257,446 |
| 2018-01-05 | $114.07 | $114.33 | $113.19 | $113.74 | $99.14 | 305,973 |
| 2018-01-04 | $114.41 | $115.17 | $113.62 | $113.76 | $99.15 | 536,224 |
| 2018-01-03 | $115.35 | $116.01 | $114.33 | $114.66 | $99.94 | 507,062 |
| 2018-01-02 | $116.64 | $116.77 | $115.28 | $115.59 | $100.75 | 215,088 |
| 2017-12-29 | $116.83 | $117.15 | $116.46 | $116.59 | $101.62 | 164,118 |
| 2017-12-28 | $116.10 | $116.61 | $115.88 | $116.58 | $101.61 | 112,638 |
| 2017-12-27 | $115.56 | $116.15 | $115.56 | $115.90 | $101.02 | 151,792 |
| 2017-12-26 | $116.10 | $116.51 | $115.35 | $115.41 | $100.59 | 154,094 |
| 2017-12-22 | $115.81 | $116.43 | $115.81 | $116.01 | $101.11 | 130,999 |
| 2017-12-21 | $116.48 | $116.53 | $115.50 | $115.84 | $100.97 | 228,348 |
| 2017-12-20 | $117.91 | $118.30 | $117.07 | $117.13 | $102.09 | 239,628 |
| 2017-12-19 | $120.10 | $120.40 | $117.87 | $117.96 | $102.81 | 247,806 |
| 2017-12-18 | $121.30 | $121.68 | $119.85 | $120.04 | $104.63 | 189,703 |
| 2017-12-15 | $120.81 | $121.73 | $120.81 | $121.20 | $105.64 | 153,573 |
| 2017-12-14 | $121.01 | $121.29 | $119.96 | $120.71 | $105.21 | 187,882 |
| 2017-12-13 | $122.00 | $122.44 | $121.64 | $121.95 | $105.47 | 154,079 |
| 2017-12-12 | $123.56 | $123.56 | $121.60 | $121.60 | $105.17 | 146,739 |
| 2017-12-11 | $123.25 | $123.81 | $122.74 | $123.79 | $107.06 | 93,303 |
| 2017-12-08 | $122.83 | $123.19 | $122.31 | $123.19 | $106.55 | 99,375 |
| 2017-12-07 | $122.54 | $122.80 | $122.00 | $122.77 | $106.18 | 90,507 |
| 2017-12-06 | $122.33 | $122.75 | $121.95 | $122.58 | $106.02 | 191,591 |
| 2017-12-05 | $123.76 | $123.76 | $121.75 | $122.09 | $105.59 | 371,133 |
| 2017-12-04 | $124.49 | $124.86 | $123.49 | $123.66 | $106.95 | 168,945 |
| 2017-12-01 | $125.01 | $125.50 | $123.67 | $124.34 | $107.54 | 231,054 |
| 2017-11-30 | $124.35 | $125.04 | $124.27 | $124.86 | $107.99 | 205,622 |
| 2017-11-29 | $123.91 | $124.78 | $123.50 | $124.20 | $107.42 | 134,696 |
| 2017-11-28 | $123.74 | $124.33 | $123.74 | $124.12 | $107.35 | 101,878 |
| 2017-11-27 | $123.01 | $123.68 | $122.84 | $123.53 | $106.84 | 93,524 |
| 2017-11-24 | $122.99 | $123.35 | $122.79 | $122.91 | $106.30 | 65,024 |
| 2017-11-22 | $122.93 | $123.01 | $122.39 | $122.74 | $106.16 | 153,483 |
| 2017-11-21 | $122.73 | $123.11 | $122.54 | $122.82 | $106.23 | 48,710 |
| 2017-11-20 | $122.92 | $122.92 | $122.28 | $122.51 | $105.96 | 78,752 |
| 2017-11-17 | $123.51 | $123.56 | $122.77 | $122.86 | $106.26 | 202,166 |
| 2017-11-16 | $123.87 | $124.02 | $123.21 | $123.62 | $106.92 | 390,456 |
| 2017-11-15 | $125.32 | $125.54 | $123.75 | $123.77 | $107.05 | 280,822 |
| 2017-11-14 | $123.16 | $124.94 | $123.16 | $124.88 | $108.01 | 170,026 |
| 2017-11-13 | $122.04 | $123.40 | $122.04 | $123.34 | $106.68 | 120,849 |
| 2017-11-10 | $122.01 | $122.24 | $121.65 | $121.99 | $105.51 | 176,005 |
| 2017-11-09 | $122.11 | $122.72 | $122.11 | $122.53 | $105.98 | 171,248 |
| 2017-11-08 | $122.38 | $122.75 | $121.64 | $122.43 | $105.89 | 66,690 |
| 2017-11-07 | $121.40 | $122.58 | $120.90 | $122.46 | $105.91 | 77,649 |
| 2017-11-06 | $121.62 | $121.74 | $121.05 | $121.12 | $104.76 | 121,024 |
| 2017-11-03 | $121.07 | $122.00 | $120.86 | $121.48 | $105.07 | 98,911 |
| 2017-11-02 | $120.89 | $121.67 | $120.49 | $121.09 | $104.73 | 100,599 |
| 2017-11-01 | $121.63 | $121.63 | $120.60 | $120.73 | $104.42 | 111,173 |
| 2017-10-31 | $121.24 | $121.63 | $120.92 | $121.35 | $104.95 | 249,004 |
| 2017-10-30 | $121.41 | $121.50 | $120.96 | $121.24 | $104.86 | 108,557 |
| 2017-10-27 | $120.40 | $121.45 | $120.28 | $121.27 | $104.89 | 72,195 |
| 2017-10-26 | $120.79 | $121.50 | $120.43 | $120.49 | $104.21 | 80,587 |
| 2017-10-25 | $120.26 | $120.52 | $118.92 | $120.33 | $104.07 | 376,043 |
| 2017-10-24 | $120.66 | $120.93 | $120.22 | $120.82 | $104.50 | 296,028 |
| 2017-10-23 | $120.95 | $121.01 | $120.39 | $120.86 | $104.53 | 100,060 |
| 2017-10-20 | $120.44 | $121.00 | $120.25 | $120.85 | $104.52 | 96,052 |
| 2017-10-19 | $119.78 | $120.75 | $119.69 | $120.75 | $104.44 | 57,276 |
| 2017-10-18 | $119.43 | $119.78 | $119.18 | $119.60 | $103.44 | 52,453 |
| 2017-10-17 | $118.92 | $119.95 | $118.77 | $119.70 | $103.53 | 118,089 |
| 2017-10-16 | $119.35 | $119.42 | $118.31 | $119.05 | $102.97 | 85,263 |
| 2017-10-13 | $120.44 | $120.47 | $119.00 | $119.31 | $103.19 | 146,565 |
| 2017-10-12 | $119.48 | $120.36 | $119.48 | $120.10 | $103.87 | 101,239 |
| 2017-10-11 | $118.95 | $120.05 | $118.95 | $119.46 | $103.32 | 102,697 |
| 2017-10-10 | $118.07 | $118.99 | $117.91 | $118.99 | $102.91 | 57,522 |
| 2017-10-09 | $117.79 | $118.15 | $117.73 | $117.86 | $101.94 | 69,024 |
| 2017-10-06 | $117.44 | $117.73 | $117.00 | $117.71 | $101.81 | 51,778 |
| 2017-10-05 | $117.86 | $118.03 | $117.42 | $117.81 | $101.89 | 97,365 |
| 2017-10-04 | $116.83 | $117.92 | $116.58 | $117.87 | $101.94 | 101,960 |
| 2017-10-03 | $117.33 | $117.33 | $116.19 | $116.74 | $100.97 | 387,523 |
| 2017-10-02 | $117.15 | $117.52 | $116.64 | $117.16 | $101.33 | 368,251 |
| 2017-09-29 | $117.03 | $117.17 | $116.48 | $116.78 | $101.00 | 117,563 |
| 2017-09-28 | $116.41 | $117.15 | $115.43 | $116.97 | $101.17 | 88,511 |
| 2017-09-27 | $117.51 | $117.71 | $115.99 | $116.60 | $100.85 | 169,694 |
| 2017-09-26 | $118.95 | $119.38 | $118.64 | $118.90 | $101.99 | 174,074 |
| 2017-09-25 | $118.25 | $119.17 | $118.01 | $119.11 | $102.17 | 102,703 |
| 2017-09-22 | $119.12 | $119.12 | $118.05 | $118.05 | $101.26 | 70,546 |
| 2017-09-21 | $119.04 | $119.67 | $118.82 | $118.89 | $101.98 | 70,921 |
| 2017-09-20 | $120.05 | $120.14 | $118.55 | $118.94 | $102.03 | 112,128 |
| 2017-09-19 | $120.28 | $120.29 | $119.72 | $119.84 | $102.80 | 528,748 |
| 2017-09-18 | $121.20 | $121.30 | $119.39 | $120.15 | $103.07 | 115,182 |
| 2017-09-15 | $121.10 | $121.54 | $120.70 | $121.24 | $104.00 | 57,782 |
| 2017-09-14 | $120.00 | $121.11 | $119.64 | $121.11 | $103.89 | 101,311 |
| 2017-09-13 | $120.63 | $120.63 | $119.97 | $119.99 | $102.93 | 83,792 |
| 2017-09-12 | $122.58 | $122.58 | $120.08 | $120.67 | $103.51 | 126,011 |
| 2017-09-11 | $121.47 | $122.77 | $121.47 | $122.71 | $105.26 | 62,503 |
| 2017-09-08 | $120.94 | $121.72 | $120.63 | $121.58 | $104.29 | 208,038 |
| 2017-09-07 | $120.42 | $121.12 | $120.20 | $121.08 | $103.86 | 109,389 |
| 2017-09-06 | $120.89 | $120.95 | $120.04 | $120.18 | $103.09 | 44,359 |
| 2017-09-05 | $120.66 | $120.80 | $120.16 | $120.72 | $103.55 | 102,325 |
| 2017-09-01 | $120.79 | $121.17 | $120.16 | $120.47 | $103.34 | 679,507 |
| 2017-08-31 | $120.80 | $121.01 | $120.69 | $120.69 | $103.53 | 49,808 |
| 2017-08-30 | $121.04 | $121.40 | $120.52 | $120.59 | $103.44 | 44,434 |
| 2017-08-29 | $121.45 | $121.58 | $121.05 | $121.11 | $103.89 | 60,079 |
| 2017-08-28 | $121.15 | $121.47 | $120.79 | $121.25 | $104.01 | 77,148 |
| 2017-08-25 | $121.25 | $121.50 | $120.75 | $121.11 | $103.89 | 95,721 |
| 2017-08-24 | $120.75 | $121.01 | $120.48 | $120.76 | $103.59 | 70,224 |
| 2017-08-23 | $120.42 | $120.85 | $120.00 | $120.76 | $103.59 | 84,676 |
| 2017-08-22 | $120.05 | $120.45 | $119.78 | $120.38 | $103.26 | 76,881 |
| 2017-08-21 | $119.74 | $120.23 | $119.49 | $120.04 | $102.97 | 261,017 |
| 2017-08-18 | $118.95 | $120.09 | $118.64 | $119.64 | $102.63 | 67,094 |
| 2017-08-17 | $119.73 | $119.91 | $118.85 | $118.93 | $102.02 | 111,810 |
| 2017-08-16 | $119.37 | $119.87 | $119.23 | $119.86 | $102.82 | 49,869 |
| 2017-08-15 | $118.33 | $119.40 | $118.32 | $119.35 | $102.38 | 71,930 |
| 2017-08-14 | $118.18 | $118.89 | $118.18 | $118.86 | $101.96 | 57,245 |
| 2017-08-11 | $118.70 | $118.70 | $117.66 | $118.09 | $101.30 | 77,136 |
| 2017-08-10 | $118.41 | $119.00 | $118.03 | $118.78 | $101.89 | 65,452 |
| 2017-08-09 | $119.28 | $119.28 | $118.41 | $118.48 | $101.63 | 64,332 |
| 2017-08-08 | $118.56 | $119.14 | $118.56 | $119.09 | $102.16 | 70,395 |
| 2017-08-07 | $118.40 | $118.63 | $118.22 | $118.63 | $101.76 | 61,898 |
| 2017-08-04 | $118.17 | $118.44 | $117.67 | $118.30 | $101.48 | 60,653 |
| 2017-08-03 | $118.31 | $118.62 | $117.82 | $118.62 | $101.75 | 72,556 |
| 2017-08-02 | $117.64 | $118.24 | $117.02 | $118.21 | $101.40 | 149,637 |
| 2017-08-01 | $117.33 | $118.04 | $117.33 | $117.88 | $101.12 | 144,548 |
| 2017-07-31 | $116.89 | $117.49 | $116.58 | $117.29 | $100.61 | 146,746 |
| 2017-07-28 | $116.79 | $117.10 | $116.37 | $116.81 | $100.20 | 53,751 |
| 2017-07-27 | $116.54 | $116.99 | $116.30 | $116.99 | $100.35 | 56,169 |
| 2017-07-26 | $115.81 | $116.72 | $115.75 | $116.66 | $100.07 | 47,462 |
| 2017-07-25 | $116.16 | $116.27 | $115.64 | $115.78 | $99.32 | 61,774 |
| 2017-07-24 | $117.18 | $117.18 | $116.02 | $116.25 | $99.72 | 65,767 |
| 2017-07-21 | $116.20 | $117.25 | $116.06 | $117.24 | $100.57 | 52,029 |
| 2017-07-20 | $115.75 | $116.40 | $115.60 | $116.31 | $99.77 | 74,478 |
| 2017-07-19 | $115.01 | $115.45 | $114.86 | $115.37 | $98.97 | 47,723 |
| 2017-07-18 | $114.70 | $114.96 | $114.55 | $114.83 | $98.50 | 69,505 |
| 2017-07-17 | $114.05 | $114.56 | $113.91 | $114.52 | $98.24 | 56,162 |
| 2017-07-14 | $114.18 | $114.55 | $113.98 | $114.05 | $97.83 | 63,423 |
| 2017-07-13 | $114.03 | $114.22 | $113.47 | $113.49 | $97.35 | 83,522 |
| 2017-07-12 | $113.96 | $114.29 | $113.79 | $113.96 | $97.76 | 110,208 |
| 2017-07-11 | $113.17 | $113.25 | $112.48 | $112.94 | $96.88 | 99,682 |
| 2017-07-10 | $113.48 | $113.72 | $113.01 | $113.03 | $96.96 | 201,613 |
| 2017-07-07 | $113.03 | $113.70 | $113.03 | $113.31 | $97.20 | 105,950 |
| 2017-07-06 | $112.98 | $113.20 | $112.75 | $113.03 | $96.96 | 108,217 |
| 2017-07-05 | $113.86 | $113.99 | $112.88 | $113.28 | $97.17 | 234,388 |
| 2017-07-03 | $114.52 | $114.67 | $113.65 | $113.69 | $97.52 | 324,206 |
| 2017-06-30 | $114.56 | $115.02 | $114.25 | $114.26 | $98.01 | 160,497 |
| 2017-06-29 | $114.69 | $114.78 | $113.97 | $114.41 | $98.14 | 94,211 |
| 2017-06-28 | $116.59 | $116.75 | $115.26 | $115.30 | $98.91 | 103,745 |
| 2017-06-27 | $118.09 | $118.28 | $116.91 | $117.19 | $99.77 | 155,947 |
| 2017-06-26 | $117.80 | $119.07 | $117.62 | $118.50 | $100.88 | 54,675 |
| 2017-06-23 | $117.93 | $118.51 | $117.49 | $117.64 | $100.15 | 89,770 |
| 2017-06-22 | $118.44 | $118.79 | $117.98 | $118.03 | $100.48 | 54,711 |
| 2017-06-21 | $119.24 | $119.24 | $118.00 | $118.53 | $100.91 | 55,093 |
| 2017-06-20 | $119.29 | $119.43 | $119.10 | $119.29 | $101.56 | 78,534 |
| 2017-06-19 | $119.80 | $119.88 | $118.92 | $119.30 | $101.56 | 200,346 |
| 2017-06-16 | $119.30 | $119.90 | $119.26 | $119.78 | $101.97 | 151,135 |
| 2017-06-15 | $118.27 | $119.23 | $118.20 | $119.22 | $101.50 | 77,906 |
| 2017-06-14 | $118.51 | $119.10 | $118.19 | $118.54 | $100.92 | 56,626 |
| 2017-06-13 | $117.53 | $118.00 | $117.27 | $117.88 | $100.36 | 152,672 |
| 2017-06-12 | $117.90 | $118.43 | $117.04 | $117.67 | $100.18 | 105,267 |
| 2017-06-09 | $117.60 | $117.89 | $117.01 | $117.88 | $100.36 | 81,654 |
| 2017-06-08 | $118.51 | $118.51 | $117.04 | $117.82 | $100.30 | 159,539 |
| 2017-06-07 | $118.29 | $118.87 | $118.14 | $118.60 | $100.97 | 53,855 |
| 2017-06-06 | $118.63 | $118.64 | $118.20 | $118.25 | $100.67 | 65,406 |
| 2017-06-05 | $118.89 | $119.08 | $118.40 | $118.48 | $100.87 | 138,397 |
| 2017-06-02 | $119.47 | $119.47 | $118.66 | $119.08 | $101.38 | 123,178 |
| 2017-06-01 | $117.85 | $118.85 | $117.59 | $118.83 | $101.16 | 185,758 |
| 2017-05-31 | $117.61 | $118.27 | $117.60 | $117.92 | $100.39 | 175,106 |
| 2017-05-30 | $117.08 | $117.61 | $116.85 | $117.35 | $99.90 | 79,503 |
| 2017-05-26 | $117.16 | $117.25 | $116.86 | $117.07 | $99.67 | 71,517 |
| 2017-05-25 | $116.27 | $117.26 | $116.11 | $117.16 | $99.74 | 80,229 |
| 2017-05-24 | $115.51 | $116.26 | $115.51 | $116.18 | $98.91 | 68,909 |
| 2017-05-23 | $115.20 | $116.06 | $115.20 | $115.43 | $98.27 | 66,443 |
| 2017-05-22 | $114.04 | $115.23 | $114.00 | $115.11 | $98.00 | 53,508 |
| 2017-05-19 | $113.66 | $114.13 | $113.00 | $114.07 | $97.11 | 120,213 |
| 2017-05-18 | $113.38 | $114.10 | $112.71 | $113.64 | $96.75 | 89,147 |
| 2017-05-17 | $113.05 | $113.78 | $112.74 | $113.32 | $96.47 | 86,151 |
| 2017-05-16 | $113.84 | $114.00 | $112.95 | $112.95 | $96.16 | 64,372 |
| 2017-05-15 | $113.50 | $114.12 | $113.38 | $113.91 | $96.98 | 81,618 |
| 2017-05-12 | $113.19 | $113.65 | $113.00 | $113.41 | $96.55 | 63,387 |
| 2017-05-11 | $112.46 | $112.91 | $112.08 | $112.88 | $96.10 | 70,413 |
| 2017-05-10 | $112.55 | $112.85 | $112.10 | $112.72 | $95.96 | 65,787 |
| 2017-05-09 | $113.25 | $113.28 | $112.26 | $112.40 | $95.69 | 112,623 |
| 2017-05-08 | $113.45 | $113.60 | $112.85 | $113.39 | $96.53 | 56,297 |
| 2017-05-05 | $112.91 | $113.79 | $112.91 | $113.48 | $96.61 | 91,563 |
| 2017-05-04 | $112.28 | $112.89 | $112.05 | $112.79 | $96.02 | 154,825 |
| 2017-05-03 | $112.90 | $112.90 | $112.37 | $112.46 | $95.74 | 78,834 |
| 2017-05-02 | $112.83 | $113.21 | $112.47 | $112.91 | $96.12 | 149,145 |
| 2017-05-01 | $113.62 | $113.62 | $112.56 | $112.82 | $96.05 | 111,818 |
| 2017-04-28 | $113.92 | $114.10 | $113.12 | $113.38 | $96.52 | 74,278 |
| 2017-04-27 | $113.75 | $114.61 | $113.70 | $113.97 | $97.03 | 73,464 |
| 2017-04-26 | $113.89 | $114.51 | $113.56 | $113.69 | $96.79 | 65,956 |
| 2017-04-25 | $113.82 | $114.09 | $113.48 | $113.95 | $97.01 | 905,156 |
| 2017-04-24 | $113.45 | $114.17 | $112.95 | $113.99 | $97.04 | 469,944 |
| 2017-04-21 | $112.95 | $113.88 | $112.95 | $113.44 | $96.58 | 72,238 |
| 2017-04-20 | $113.21 | $113.21 | $112.12 | $112.87 | $96.09 | 109,223 |
| 2017-04-19 | $114.03 | $114.03 | $113.03 | $113.35 | $96.50 | 180,167 |
| 2017-04-18 | $113.89 | $114.34 | $113.72 | $114.16 | $97.19 | 375,665 |
| 2017-04-17 | $113.53 | $113.99 | $113.40 | $113.98 | $97.04 | 138,162 |
| 2017-04-13 | $113.98 | $113.98 | $112.94 | $113.37 | $96.52 | 1,127,710 |
| 2017-04-12 | $112.94 | $113.88 | $112.64 | $113.85 | $96.92 | 66,976 |
| 2017-04-11 | $113.03 | $113.22 | $112.35 | $113.07 | $96.26 | 57,986 |
| 2017-04-10 | $112.92 | $113.13 | $112.37 | $113.05 | $96.24 | 67,254 |
| 2017-04-07 | $113.75 | $113.80 | $112.85 | $112.89 | $96.11 | 104,269 |
| 2017-04-06 | $113.47 | $113.53 | $112.90 | $113.44 | $96.58 | 84,615 |
| 2017-04-05 | $112.87 | $113.65 | $112.68 | $113.57 | $96.69 | 66,081 |
| 2017-04-04 | $112.48 | $113.35 | $112.25 | $112.92 | $96.13 | 133,416 |
| 2017-04-03 | $112.73 | $112.73 | $111.78 | $112.56 | $95.83 | 471,986 |
| 2017-03-31 | $112.25 | $113.17 | $112.25 | $112.63 | $95.89 | 73,828 |
| 2017-03-30 | $112.98 | $113.00 | $111.87 | $112.27 | $95.58 | 109,375 |
| 2017-03-29 | $113.45 | $113.45 | $112.50 | $112.98 | $96.18 | 110,679 |
| 2017-03-28 | $113.30 | $113.44 | $112.79 | $113.37 | $96.52 | 73,462 |
| 2017-03-27 | $113.98 | $114.12 | $112.82 | $113.26 | $96.42 | 112,984 |
| 2017-03-24 | $113.23 | $114.05 | $113.12 | $113.75 | $96.84 | 117,788 |
| 2017-03-23 | $114.39 | $115.16 | $113.88 | $114.18 | $96.42 | 84,341 |
| 2017-03-22 | $114.24 | $115.00 | $114.02 | $114.38 | $96.58 | 160,460 |
| 2017-03-21 | $112.56 | $114.35 | $112.50 | $113.95 | $96.22 | 113,713 |
| 2017-03-20 | $113.54 | $113.82 | $112.26 | $112.56 | $95.05 | 92,033 |
| 2017-03-17 | $112.92 | $113.94 | $112.89 | $113.37 | $95.73 | 125,129 |
| 2017-03-16 | $113.59 | $113.69 | $112.42 | $112.66 | $95.13 | 83,499 |
| 2017-03-15 | $112.24 | $114.33 | $112.24 | $113.82 | $96.11 | 102,391 |
| 2017-03-14 | $111.99 | $112.20 | $111.59 | $111.85 | $94.45 | 88,015 |
| 2017-03-13 | $111.74 | $112.13 | $111.62 | $112.09 | $94.65 | 116,877 |
| 2017-03-10 | $111.43 | $111.82 | $111.05 | $111.74 | $94.35 | 75,849 |
| 2017-03-09 | $111.10 | $111.51 | $110.74 | $110.85 | $93.60 | 97,595 |
| 2017-03-08 | $111.95 | $112.00 | $110.98 | $111.12 | $93.83 | 154,982 |
| 2017-03-07 | $112.80 | $113.12 | $112.52 | $112.78 | $95.23 | 78,382 |
| 2017-03-06 | $113.05 | $113.12 | $112.50 | $112.86 | $95.30 | 85,144 |
| 2017-03-03 | $113.52 | $113.62 | $112.24 | $113.14 | $95.54 | 127,911 |
| 2017-03-02 | $112.50 | $114.19 | $112.29 | $113.49 | $95.83 | 99,461 |
| 2017-03-01 | $112.68 | $113.59 | $111.89 | $112.71 | $95.17 | 346,706 |
| 2017-02-28 | $112.48 | $113.83 | $112.48 | $113.62 | $95.94 | 353,570 |
| 2017-02-27 | $113.00 | $113.00 | $112.48 | $112.61 | $95.09 | 86,674 |
| 2017-02-24 | $111.89 | $113.19 | $111.89 | $113.17 | $95.56 | 184,762 |
| 2017-02-23 | $110.82 | $111.97 | $110.66 | $111.67 | $94.30 | 115,978 |
| 2017-02-22 | $110.04 | $110.70 | $109.72 | $110.53 | $93.33 | 112,264 |
| 2017-02-21 | $108.80 | $110.29 | $108.54 | $110.12 | $92.99 | 156,547 |
| 2017-02-17 | $109.03 | $109.20 | $108.33 | $108.98 | $92.02 | 93,074 |
| 2017-02-16 | $107.91 | $108.96 | $107.78 | $108.96 | $92.01 | 104,072 |
| 2017-02-15 | $107.46 | $107.92 | $107.07 | $107.92 | $91.13 | 124,462 |
| 2017-02-14 | $108.77 | $108.77 | $107.61 | $108.17 | $91.34 | 354,255 |
| 2017-02-13 | $108.50 | $108.96 | $108.27 | $108.93 | $91.98 | 566,840 |
| 2017-02-10 | $107.66 | $108.57 | $107.57 | $108.49 | $91.61 | 76,924 |
| 2017-02-09 | $108.43 | $108.64 | $107.50 | $107.77 | $91.00 | 104,096 |
| 2017-02-08 | $107.67 | $108.66 | $107.67 | $108.51 | $91.63 | 94,275 |
| 2017-02-07 | $107.59 | $107.75 | $107.30 | $107.60 | $90.86 | 94,601 |
| 2017-02-06 | $107.94 | $108.09 | $107.35 | $107.45 | $90.73 | 74,510 |
| 2017-02-03 | $107.63 | $108.05 | $107.39 | $107.69 | $90.93 | 98,338 |
| 2017-02-02 | $106.61 | $107.41 | $106.08 | $107.37 | $90.66 | 113,679 |
| 2017-02-01 | $107.71 | $107.72 | $106.09 | $106.44 | $89.88 | 178,701 |
| 2017-01-31 | $106.58 | $108.27 | $106.55 | $108.26 | $91.42 | 206,876 |
| 2017-01-30 | $106.65 | $106.85 | $105.98 | $106.58 | $90.00 | 204,182 |
| 2017-01-27 | $106.81 | $107.11 | $106.39 | $106.58 | $90.00 | 1,569,326 |
| 2017-01-26 | $106.67 | $107.18 | $106.32 | $106.71 | $90.11 | 102,070 |
| 2017-01-25 | $106.53 | $106.75 | $106.18 | $106.65 | $90.06 | 132,377 |
| 2017-01-24 | $106.48 | $106.90 | $106.40 | $106.64 | $90.05 | 95,134 |
| 2017-01-23 | $107.19 | $107.39 | $106.40 | $106.48 | $89.91 | 138,703 |
| 2017-01-20 | $106.86 | $107.28 | $106.39 | $107.01 | $90.36 | 89,181 |
| 2017-01-19 | $107.39 | $107.75 | $106.59 | $106.79 | $90.17 | 151,687 |
| 2017-01-18 | $107.74 | $108.20 | $107.58 | $107.78 | $91.01 | 86,616 |
| 2017-01-17 | $107.05 | $108.25 | $107.05 | $107.89 | $91.10 | 811,999 |
| 2017-01-13 | $106.70 | $107.11 | $106.19 | $106.83 | $90.21 | 196,542 |
| 2017-01-12 | $106.88 | $107.05 | $106.20 | $106.89 | $90.26 | 88,925 |
| 2017-01-11 | $105.72 | $106.89 | $105.72 | $106.78 | $90.17 | 109,616 |
| 2017-01-10 | $105.89 | $106.00 | $105.28 | $105.72 | $89.27 | 165,926 |
| 2017-01-09 | $107.63 | $107.70 | $105.92 | $105.95 | $89.47 | 175,278 |
| 2017-01-06 | $106.83 | $107.68 | $106.71 | $107.42 | $90.71 | 143,277 |
| 2017-01-05 | $107.20 | $107.38 | $106.19 | $107.11 | $90.45 | 165,937 |
| 2017-01-04 | $106.91 | $107.68 | $106.73 | $107.11 | $90.45 | 156,404 |
| 2017-01-03 | $106.94 | $106.97 | $106.03 | $106.59 | $90.01 | 288,135 |
| 2016-12-30 | $107.69 | $107.69 | $106.67 | $107.01 | $90.36 | 300,363 |
| 2016-12-29 | $106.47 | $107.61 | $106.47 | $107.51 | $90.78 | 70,429 |
| 2016-12-28 | $107.16 | $107.17 | $105.98 | $106.17 | $89.65 | 64,062 |
| 2016-12-27 | $106.79 | $107.45 | $106.66 | $107.13 | $90.46 | 109,286 |
| 2016-12-23 | $107.23 | $107.34 | $106.75 | $107.07 | $90.41 | 70,699 |
| 2016-12-22 | $106.68 | $107.24 | $106.45 | $107.13 | $90.46 | 104,389 |
| 2016-12-21 | $107.11 | $107.68 | $106.73 | $106.77 | $90.16 | 152,175 |
| 2016-12-20 | $106.94 | $107.43 | $106.66 | $107.18 | $90.50 | 1,479,284 |
| 2016-12-19 | $107.19 | $107.19 | $106.17 | $107.11 | $90.45 | 186,456 |
| 2016-12-16 | $105.73 | $107.00 | $105.68 | $106.58 | $90.00 | 138,942 |
| 2016-12-15 | $104.54 | $105.56 | $103.97 | $105.45 | $89.04 | 231,098 |
| 2016-12-14 | $107.11 | $107.94 | $104.59 | $104.70 | $88.41 | 260,147 |
| 2016-12-13 | $107.10 | $107.93 | $107.01 | $107.86 | $90.27 | 200,148 |
| 2016-12-12 | $105.49 | $106.90 | $105.49 | $106.76 | $89.34 | 148,224 |
| 2016-12-09 | $104.72 | $105.87 | $104.67 | $105.87 | $88.60 | 186,663 |
| 2016-12-08 | $103.85 | $104.97 | $103.10 | $104.88 | $87.77 | 111,349 |
| 2016-12-07 | $103.31 | $104.45 | $103.31 | $104.45 | $87.41 | 122,297 |
| 2016-12-06 | $103.34 | $103.59 | $102.90 | $103.03 | $86.22 | 135,497 |
| 2016-12-05 | $102.75 | $103.26 | $101.81 | $103.26 | $86.42 | 119,675 |
| 2016-12-02 | $102.71 | $103.65 | $102.42 | $102.93 | $86.14 | 96,525 |
| 2016-12-01 | $102.46 | $102.66 | $101.42 | $102.05 | $85.40 | 206,706 |
| 2016-11-30 | $105.46 | $105.46 | $103.02 | $103.02 | $86.21 | 198,512 |
| 2016-11-29 | $105.66 | $106.78 | $105.61 | $106.26 | $88.93 | 143,852 |
| 2016-11-28 | $104.40 | $106.05 | $104.40 | $105.93 | $88.65 | 142,570 |
| 2016-11-25 | $102.74 | $104.27 | $102.74 | $104.03 | $87.06 | 67,400 |
| 2016-11-23 | $102.81 | $103.35 | $102.40 | $102.58 | $85.85 | 158,449 |
| 2016-11-22 | $103.20 | $103.72 | $102.71 | $103.62 | $86.72 | 115,019 |
| 2016-11-21 | $102.61 | $103.16 | $102.17 | $103.15 | $86.32 | 140,665 |
| 2016-11-18 | $102.61 | $102.70 | $101.58 | $101.99 | $85.35 | 119,043 |
| 2016-11-17 | $102.03 | $102.70 | $101.96 | $102.18 | $85.51 | 109,664 |
| 2016-11-16 | $102.90 | $103.30 | $101.54 | $102.19 | $85.52 | 274,285 |
| 2016-11-15 | $101.40 | $103.03 | $101.40 | $102.83 | $86.06 | 594,681 |
| 2016-11-14 | $100.64 | $101.43 | $99.85 | $101.21 | $84.70 | 231,271 |
| 2016-11-11 | $101.33 | $102.42 | $100.78 | $101.19 | $84.68 | 762,806 |
| 2016-11-10 | $103.27 | $103.61 | $100.04 | $101.39 | $84.85 | 736,341 |
| 2016-11-09 | $105.39 | $105.53 | $103.71 | $103.83 | $86.89 | 365,481 |
| 2016-11-08 | $106.57 | $107.76 | $106.57 | $107.33 | $89.82 | 141,698 |
| 2016-11-07 | $105.01 | $106.51 | $104.23 | $106.51 | $89.14 | 158,985 |
| 2016-11-04 | $105.36 | $106.33 | $104.56 | $104.59 | $87.53 | 177,441 |
| 2016-11-03 | $104.31 | $105.31 | $103.91 | $104.96 | $87.84 | 124,933 |
| 2016-11-02 | $105.69 | $105.74 | $103.78 | $104.50 | $87.45 | 292,636 |
| 2016-11-01 | $107.74 | $107.80 | $105.72 | $105.97 | $88.68 | 220,258 |
| 2016-10-31 | $105.98 | $108.38 | $105.98 | $107.92 | $90.32 | 277,430 |
| 2016-10-28 | $105.51 | $106.28 | $105.31 | $105.83 | $88.57 | 222,516 |
| 2016-10-27 | $105.57 | $105.93 | $104.82 | $105.55 | $88.33 | 277,317 |
| 2016-10-26 | $105.63 | $106.16 | $105.17 | $106.01 | $88.72 | 105,220 |
| 2016-10-25 | $105.18 | $105.82 | $105.03 | $105.80 | $88.54 | 107,721 |
| 2016-10-24 | $105.32 | $105.63 | $104.75 | $105.24 | $88.07 | 125,301 |
| 2016-10-21 | $105.20 | $105.40 | $104.47 | $104.92 | $87.80 | 137,976 |
| 2016-10-20 | $105.68 | $106.20 | $105.35 | $105.44 | $88.24 | 72,089 |
| 2016-10-19 | $105.65 | $105.83 | $105.11 | $105.54 | $88.32 | 99,918 |
| 2016-10-18 | $105.37 | $105.96 | $104.51 | $105.75 | $88.50 | 250,519 |
| 2016-10-17 | $104.51 | $105.13 | $104.51 | $104.85 | $87.75 | 147,928 |
| 2016-10-14 | $104.47 | $105.29 | $104.16 | $104.35 | $87.33 | 135,685 |
| 2016-10-13 | $103.56 | $105.47 | $103.56 | $104.79 | $87.70 | 111,837 |
| 2016-10-12 | $102.57 | $103.71 | $102.54 | $103.54 | $86.65 | 151,118 |
| 2016-10-11 | $103.59 | $103.59 | $102.45 | $102.59 | $85.86 | 214,729 |
| 2016-10-10 | $103.13 | $103.91 | $103.00 | $103.88 | $86.93 | 147,820 |
| 2016-10-07 | $103.63 | $104.69 | $102.83 | $102.92 | $86.13 | 174,207 |
| 2016-10-06 | $102.79 | $103.62 | $102.31 | $103.11 | $86.29 | 221,846 |
| 2016-10-05 | $103.45 | $104.24 | $102.84 | $103.12 | $86.30 | 252,836 |
| 2016-10-04 | $105.63 | $105.63 | $102.80 | $103.35 | $86.49 | 258,879 |
| 2016-10-03 | $106.95 | $106.95 | $105.00 | $105.64 | $88.41 | 223,911 |
| 2016-09-30 | $108.16 | $108.56 | $106.50 | $106.96 | $89.51 | 215,057 |
| 2016-09-29 | $109.01 | $109.01 | $107.25 | $107.79 | $90.21 | 124,124 |
| 2016-09-28 | $109.65 | $109.79 | $108.38 | $109.28 | $91.45 | 129,906 |
| 2016-09-27 | $111.11 | $111.56 | $109.38 | $109.52 | $91.65 | 213,027 |
| 2016-09-26 | $111.23 | $111.25 | $110.50 | $110.85 | $92.77 | 408,123 |
| 2016-09-23 | $111.17 | $111.43 | $110.50 | $111.08 | $92.96 | 195,215 |
| 2016-09-22 | $111.10 | $111.41 | $110.50 | $111.32 | $93.16 | 126,457 |
| 2016-09-21 | $108.43 | $110.59 | $108.43 | $110.56 | $92.52 | 158,540 |
| 2016-09-20 | $109.01 | $109.09 | $108.24 | $108.24 | $90.58 | 150,880 |
| 2016-09-19 | $108.50 | $109.39 | $108.40 | $109.33 | $90.73 | 140,492 |
| 2016-09-16 | $107.21 | $108.39 | $106.61 | $108.25 | $89.83 | 118,798 |
| 2016-09-15 | $106.32 | $107.39 | $106.08 | $107.30 | $89.04 | 119,210 |
| 2016-09-14 | $106.30 | $107.22 | $106.00 | $106.44 | $88.33 | 81,605 |
| 2016-09-13 | $107.28 | $107.30 | $105.70 | $106.13 | $88.07 | 151,979 |
| 2016-09-12 | $105.73 | $107.81 | $105.73 | $107.60 | $89.29 | 152,335 |
| 2016-09-09 | $109.07 | $109.59 | $105.89 | $105.96 | $87.93 | 225,351 |
| 2016-09-08 | $109.15 | $110.09 | $109.12 | $109.95 | $91.24 | 153,856 |
| 2016-09-07 | $109.42 | $109.79 | $108.89 | $109.54 | $90.90 | 204,126 |
| 2016-09-06 | $108.55 | $109.51 | $108.50 | $109.45 | $90.82 | 147,045 |
| 2016-09-02 | $107.06 | $108.36 | $107.06 | $108.35 | $89.91 | 442,166 |
| 2016-09-01 | $107.10 | $107.36 | $106.69 | $106.85 | $88.67 | 191,827 |
| 2016-08-31 | $106.97 | $107.36 | $106.64 | $107.32 | $89.06 | 108,266 |
| 2016-08-30 | $108.06 | $108.50 | $106.89 | $107.02 | $88.81 | 127,730 |
| 2016-08-29 | $107.46 | $108.26 | $107.46 | $108.08 | $89.69 | 134,448 |
| 2016-08-26 | $109.53 | $110.16 | $107.17 | $107.25 | $89.00 | 170,368 |
| 2016-08-25 | $109.25 | $109.71 | $109.25 | $109.37 | $90.76 | 63,215 |
| 2016-08-24 | $109.23 | $109.38 | $108.54 | $109.28 | $90.68 | 92,201 |
| 2016-08-23 | $109.99 | $110.34 | $109.32 | $109.33 | $90.73 | 95,370 |
| 2016-08-22 | $109.61 | $110.17 | $109.42 | $109.76 | $91.08 | 105,917 |
| 2016-08-19 | $110.13 | $110.31 | $108.86 | $109.42 | $90.80 | 119,739 |
| 2016-08-18 | $109.24 | $110.70 | $109.18 | $110.69 | $91.85 | 77,778 |
| 2016-08-17 | $107.86 | $109.50 | $106.95 | $109.31 | $90.71 | 240,469 |
| 2016-08-16 | $109.04 | $109.11 | $107.90 | $107.90 | $89.54 | 188,776 |
| 2016-08-15 | $110.74 | $111.02 | $109.23 | $109.23 | $90.64 | 136,530 |
| 2016-08-12 | $111.03 | $111.60 | $110.78 | $110.79 | $91.94 | 93,435 |
| 2016-08-11 | $110.47 | $110.77 | $110.23 | $110.77 | $91.92 | 119,954 |
| 2016-08-10 | $110.57 | $110.91 | $110.22 | $110.49 | $91.69 | 81,063 |
| 2016-08-09 | $110.56 | $111.00 | $110.27 | $110.37 | $91.59 | 120,526 |
| 2016-08-08 | $110.79 | $111.54 | $110.31 | $110.55 | $91.74 | 179,205 |
| 2016-08-05 | $111.92 | $111.99 | $110.51 | $110.69 | $91.85 | 229,772 |
| 2016-08-04 | $112.26 | $112.88 | $111.82 | $112.11 | $93.03 | 149,591 |
| 2016-08-03 | $112.78 | $112.78 | $111.83 | $112.23 | $93.13 | 116,442 |
| 2016-08-02 | $113.03 | $113.11 | $112.30 | $112.77 | $93.58 | 335,051 |
| 2016-08-01 | $113.44 | $113.68 | $113.09 | $113.39 | $94.09 | 406,339 |
| 2016-07-29 | $112.90 | $113.86 | $112.77 | $113.48 | $94.17 | 139,473 |
| 2016-07-28 | $112.40 | $113.06 | $112.27 | $112.81 | $93.61 | 94,489 |
| 2016-07-27 | $113.51 | $113.66 | $111.57 | $112.51 | $93.36 | 200,243 |
| 2016-07-26 | $114.68 | $114.69 | $113.48 | $113.83 | $94.46 | 134,732 |
| 2016-07-25 | $114.78 | $114.88 | $114.02 | $114.59 | $95.09 | 179,065 |
| 2016-07-22 | $113.24 | $115.00 | $113.00 | $114.84 | $95.30 | 1,318,502 |
| 2016-07-21 | $112.55 | $113.52 | $112.25 | $113.42 | $94.12 | 147,636 |
| 2016-07-20 | $113.40 | $113.51 | $112.69 | $112.89 | $93.68 | 147,516 |
| 2016-07-19 | $113.64 | $113.85 | $112.94 | $113.39 | $94.09 | 132,826 |
| 2016-07-18 | $113.55 | $113.94 | $113.35 | $113.61 | $94.28 | 205,765 |
| 2016-07-15 | $113.03 | $113.62 | $112.34 | $113.35 | $94.06 | 220,637 |
| 2016-07-14 | $112.97 | $113.52 | $112.02 | $113.03 | $93.80 | 1,225,564 |
| 2016-07-13 | $113.28 | $113.83 | $113.19 | $113.83 | $94.46 | 1,140,914 |
| 2016-07-12 | $113.81 | $114.13 | $112.89 | $112.97 | $93.75 | 1,660,776 |
| 2016-07-11 | $114.15 | $114.41 | $113.07 | $114.35 | $94.89 | 191,097 |
| 2016-07-08 | $113.20 | $114.42 | $112.29 | $114.38 | $94.92 | 686,309 |
| 2016-07-07 | $115.08 | $115.13 | $113.05 | $113.33 | $94.04 | 312,901 |
| 2016-07-06 | $115.11 | $115.81 | $114.38 | $115.42 | $95.78 | 271,474 |
| 2016-07-05 | $114.72 | $115.29 | $114.38 | $115.06 | $95.48 | 302,162 |
| 2016-07-01 | $115.02 | $115.02 | $113.29 | $114.39 | $94.92 | 307,643 |
| 2016-06-30 | $112.36 | $114.50 | $112.09 | $114.50 | $95.02 | 287,113 |
| 2016-06-29 | $111.91 | $112.58 | $111.70 | $112.12 | $93.04 | 241,342 |
| 2016-06-28 | $111.50 | $111.72 | $110.39 | $111.72 | $92.71 | 254,932 |
| 2016-06-27 | $109.95 | $111.51 | $109.80 | $111.20 | $92.28 | 2,280,673 |
| 2016-06-24 | $109.03 | $110.92 | $108.49 | $109.87 | $91.17 | 284,052 |
| 2016-06-23 | $109.52 | $109.92 | $109.17 | $109.92 | $91.21 | 133,293 |
| 2016-06-22 | $110.13 | $110.13 | $109.40 | $109.45 | $90.82 | 93,867 |
| 2016-06-21 | $109.96 | $110.52 | $109.30 | $110.00 | $91.28 | 126,053 |
| 2016-06-20 | $111.10 | $111.20 | $109.92 | $110.60 | $91.09 | 188,627 |
| 2016-06-17 | $110.59 | $111.00 | $109.99 | $111.00 | $91.42 | 126,822 |
| 2016-06-16 | $109.92 | $110.85 | $109.80 | $110.68 | $91.15 | 138,771 |
| 2016-06-15 | $110.86 | $110.86 | $109.66 | $109.99 | $90.59 | 147,849 |
| 2016-06-14 | $110.18 | $110.77 | $109.79 | $110.71 | $91.18 | 58,276 |
| 2016-06-13 | $110.61 | $110.74 | $110.12 | $110.24 | $90.79 | 82,551 |
| 2016-06-10 | $110.77 | $111.17 | $110.02 | $110.42 | $90.94 | 137,553 |
| 2016-06-09 | $109.94 | $110.96 | $109.85 | $110.85 | $91.29 | 65,906 |
| 2016-06-08 | $109.19 | $109.94 | $109.02 | $109.89 | $90.50 | 91,623 |
| 2016-06-07 | $109.39 | $109.79 | $108.99 | $109.17 | $89.91 | 125,776 |
| 2016-06-06 | $109.51 | $109.69 | $108.72 | $109.21 | $89.94 | 144,390 |
| 2016-06-03 | $108.29 | $109.78 | $108.25 | $109.27 | $89.99 | 176,946 |
| 2016-06-02 | $107.40 | $107.58 | $106.55 | $107.56 | $88.58 | 156,961 |
| 2016-06-01 | $107.19 | $107.61 | $106.98 | $107.61 | $88.63 | 93,498 |
| 2016-05-31 | $106.68 | $107.30 | $106.39 | $107.15 | $88.25 | 199,496 |
| 2016-05-27 | $106.39 | $106.63 | $105.96 | $106.57 | $87.77 | 600,866 |
| 2016-05-26 | $105.05 | $106.38 | $105.05 | $106.27 | $87.52 | 556,632 |
| 2016-05-25 | $104.96 | $105.51 | $104.68 | $105.17 | $86.62 | 553,548 |
| 2016-05-24 | $104.49 | $105.58 | $104.49 | $105.52 | $86.90 | 134,389 |
| 2016-05-23 | $105.38 | $105.39 | $104.28 | $104.30 | $85.90 | 66,375 |
| 2016-05-20 | $105.38 | $105.38 | $104.50 | $105.26 | $86.69 | 117,648 |
| 2016-05-19 | $103.66 | $104.99 | $103.07 | $104.99 | $86.47 | 146,404 |
| 2016-05-18 | $105.41 | $106.16 | $103.70 | $104.02 | $85.67 | 151,383 |
| 2016-05-17 | $107.62 | $107.62 | $105.34 | $105.88 | $87.20 | 131,127 |
| 2016-05-16 | $107.43 | $107.81 | $106.95 | $107.77 | $88.76 | 90,837 |
| 2016-05-13 | $108.10 | $108.10 | $107.12 | $107.59 | $88.61 | 628,661 |
| 2016-05-12 | $107.45 | $108.21 | $107.00 | $108.04 | $88.98 | 888,028 |
| 2016-05-11 | $107.49 | $107.57 | $106.65 | $107.44 | $88.49 | 169,562 |
| 2016-05-10 | $107.22 | $107.50 | $106.85 | $107.21 | $88.30 | 111,323 |
| 2016-05-09 | $106.55 | $107.16 | $106.40 | $107.01 | $88.13 | 92,820 |
| 2016-05-06 | $106.87 | $106.87 | $105.50 | $106.47 | $87.69 | 185,383 |
| 2016-05-05 | $107.11 | $108.25 | $106.66 | $106.99 | $88.12 | 128,254 |
| 2016-05-04 | $106.24 | $108.03 | $106.00 | $107.40 | $88.45 | 165,050 |
| 2016-05-03 | $106.31 | $106.56 | $105.60 | $106.17 | $87.44 | 139,000 |
| 2016-05-02 | $105.57 | $106.79 | $105.40 | $106.24 | $87.50 | 366,545 |
| 2016-04-29 | $104.44 | $105.55 | $103.79 | $105.43 | $86.83 | 148,471 |
| 2016-04-28 | $103.93 | $105.06 | $103.59 | $104.89 | $86.39 | 259,839 |
| 2016-04-27 | $103.87 | $105.46 | $103.49 | $104.89 | $86.39 | 1,536,455 |
| 2016-04-26 | $103.44 | $103.91 | $103.31 | $103.55 | $85.28 | 132,279 |
| 2016-04-25 | $102.93 | $103.26 | $102.64 | $103.26 | $85.04 | 764,887 |
| 2016-04-22 | $102.60 | $103.25 | $102.60 | $103.06 | $84.88 | 158,607 |
| 2016-04-21 | $104.25 | $104.25 | $101.81 | $102.16 | $84.14 | 748,338 |
| 2016-04-20 | $107.04 | $107.09 | $104.29 | $104.76 | $86.28 | 163,736 |
| 2016-04-19 | $106.75 | $106.98 | $106.27 | $106.87 | $88.02 | 111,492 |
| 2016-04-18 | $106.22 | $106.65 | $105.52 | $106.65 | $87.84 | 132,827 |
| 2016-04-15 | $105.70 | $106.39 | $105.44 | $106.26 | $87.51 | 144,594 |
| 2016-04-14 | $105.63 | $105.95 | $105.30 | $105.54 | $86.92 | 136,310 |
| 2016-04-13 | $106.55 | $106.55 | $105.15 | $105.72 | $87.07 | 125,246 |
| 2016-04-12 | $105.73 | $106.36 | $105.45 | $106.28 | $87.53 | 598,435 |
| 2016-04-11 | $106.26 | $106.58 | $105.48 | $105.59 | $86.96 | 154,408 |
| 2016-04-08 | $105.63 | $106.57 | $105.63 | $105.92 | $87.23 | 97,177 |
| 2016-04-07 | $105.25 | $106.00 | $105.01 | $105.37 | $86.78 | 96,318 |
| 2016-04-06 | $105.34 | $105.64 | $104.78 | $105.41 | $86.81 | 143,783 |
| 2016-04-05 | $107.23 | $107.25 | $105.42 | $105.50 | $86.89 | 227,680 |
| 2016-04-04 | $108.08 | $108.14 | $107.00 | $107.48 | $88.52 | 211,103 |
| 2016-04-01 | $107.25 | $108.13 | $106.83 | $108.02 | $88.96 | 257,021 |
| 2016-03-31 | $107.03 | $107.63 | $106.75 | $107.53 | $88.56 | 278,495 |
| 2016-03-30 | $107.42 | $107.43 | $106.70 | $107.02 | $88.14 | 170,570 |
| 2016-03-29 | $105.74 | $107.32 | $105.56 | $107.32 | $88.39 | 173,470 |
| 2016-03-28 | $106.03 | $106.56 | $105.27 | $105.59 | $86.96 | 155,142 |
| 2016-03-24 | $105.40 | $105.97 | $105.20 | $105.87 | $87.19 | 114,088 |
| 2016-03-23 | $104.97 | $105.88 | $104.46 | $105.47 | $86.86 | 169,808 |
| 2016-03-22 | $105.03 | $105.61 | $104.85 | $104.90 | $86.39 | 117,376 |
| 2016-03-21 | $105.22 | $105.65 | $104.25 | $105.17 | $86.62 | 183,160 |
| 2016-03-18 | $106.71 | $107.06 | $106.00 | $106.04 | $86.74 | 250,717 |
| 2016-03-17 | $105.69 | $106.91 | $105.43 | $106.73 | $87.31 | 192,190 |
| 2016-03-16 | $104.29 | $105.75 | $103.56 | $105.58 | $86.37 | 218,246 |
| 2016-03-15 | $104.10 | $104.87 | $104.03 | $104.61 | $85.57 | 210,747 |
| 2016-03-14 | $104.25 | $104.51 | $103.83 | $104.36 | $85.37 | 149,667 |
| 2016-03-11 | $104.66 | $104.92 | $104.12 | $104.35 | $85.36 | 153,738 |
| 2016-03-10 | $104.01 | $104.38 | $103.10 | $104.11 | $85.16 | 169,880 |
| 2016-03-09 | $103.35 | $104.32 | $103.35 | $104.04 | $85.11 | 2,355,558 |
| 2016-03-08 | $102.83 | $103.57 | $102.23 | $103.43 | $84.61 | 185,587 |
| 2016-03-07 | $101.95 | $102.81 | $101.65 | $102.59 | $83.92 | 265,648 |
| 2016-03-04 | $100.50 | $102.33 | $100.15 | $102.05 | $83.48 | 241,250 |
| 2016-03-03 | $100.50 | $100.96 | $99.31 | $100.96 | $82.59 | 178,870 |
| 2016-03-02 | $99.52 | $100.44 | $97.84 | $100.40 | $82.13 | 299,820 |
| 2016-03-01 | $100.66 | $100.71 | $99.09 | $99.70 | $81.56 | 280,146 |
| 2016-02-29 | $99.77 | $100.95 | $99.52 | $100.09 | $81.87 | 198,597 |
| 2016-02-26 | $102.18 | $102.19 | $99.74 | $99.81 | $81.65 | 434,525 |
| 2016-02-25 | $101.87 | $102.58 | $101.61 | $102.58 | $83.91 | 124,285 |
| 2016-02-24 | $100.99 | $101.76 | $100.72 | $101.64 | $83.14 | 1,347,840 |
| 2016-02-23 | $100.68 | $101.27 | $100.33 | $101.08 | $82.68 | 183,171 |
| 2016-02-22 | $100.53 | $101.10 | $100.03 | $101.05 | $82.66 | 286,708 |
| 2016-02-19 | $100.26 | $100.49 | $99.49 | $100.03 | $81.83 | 365,498 |
| 2016-02-18 | $99.14 | $100.99 | $99.03 | $100.66 | $82.34 | 518,290 |
| 2016-02-17 | $99.58 | $99.58 | $98.50 | $99.15 | $81.11 | 202,675 |
| 2016-02-16 | $99.16 | $99.46 | $98.32 | $99.32 | $81.24 | 636,716 |
| 2016-02-12 | $99.12 | $99.45 | $97.85 | $98.63 | $80.68 | 232,625 |
| 2016-02-11 | $100.08 | $100.57 | $98.85 | $99.01 | $80.99 | 411,072 |
| 2016-02-10 | $100.46 | $101.17 | $99.14 | $100.62 | $82.31 | 271,153 |
| 2016-02-09 | $100.00 | $101.05 | $99.89 | $100.70 | $82.37 | 194,462 |
| 2016-02-08 | $100.45 | $101.22 | $99.43 | $100.31 | $82.05 | 269,668 |
| 2016-02-05 | $100.00 | $101.08 | $99.02 | $100.61 | $82.30 | 214,924 |
| 2016-02-04 | $101.00 | $101.23 | $100.28 | $100.46 | $82.18 | 360,486 |
| 2016-02-03 | $100.00 | $101.40 | $100.00 | $101.00 | $82.62 | 316,270 |
| 2016-02-02 | $98.95 | $99.80 | $98.53 | $99.71 | $81.56 | 207,044 |
| 2016-02-01 | $98.33 | $99.75 | $98.08 | $99.37 | $81.29 | 242,089 |
| 2016-01-29 | $97.00 | $98.36 | $97.00 | $98.34 | $80.44 | 491,277 |
| 2016-01-28 | $94.94 | $96.85 | $94.50 | $96.31 | $78.78 | 214,559 |
| 2016-01-27 | $94.36 | $95.41 | $93.96 | $94.74 | $77.50 | 189,917 |
| 2016-01-26 | $94.10 | $95.31 | $94.05 | $94.55 | $77.34 | 96,574 |
| 2016-01-25 | $94.70 | $94.74 | $93.53 | $93.75 | $76.69 | 135,342 |
| 2016-01-22 | $93.54 | $94.78 | $93.20 | $94.76 | $77.51 | 136,313 |
| 2016-01-21 | $93.29 | $93.45 | $92.15 | $92.93 | $76.02 | 106,768 |
| 2016-01-20 | $94.72 | $94.77 | $91.58 | $92.99 | $76.07 | 208,476 |
| 2016-01-19 | $94.27 | $95.30 | $93.89 | $95.02 | $77.73 | 238,353 |
| 2016-01-15 | $93.81 | $94.28 | $92.54 | $93.78 | $76.71 | 166,098 |
| 2016-01-14 | $93.39 | $95.17 | $93.01 | $94.69 | $77.46 | 125,136 |
| 2016-01-13 | $93.69 | $94.05 | $92.98 | $93.18 | $76.22 | 151,149 |
| 2016-01-12 | $94.32 | $94.32 | $92.82 | $93.36 | $76.37 | 118,566 |
| 2016-01-11 | $93.57 | $94.22 | $93.50 | $93.97 | $76.87 | 109,823 |
| 2016-01-08 | $93.62 | $94.18 | $93.26 | $93.41 | $76.41 | 153,623 |
| 2016-01-07 | $93.04 | $93.91 | $92.96 | $93.45 | $76.44 | 101,529 |
| 2016-01-06 | $93.74 | $94.44 | $93.51 | $94.14 | $77.01 | 312,212 |
| 2016-01-05 | $93.64 | $94.46 | $92.39 | $94.27 | $77.11 | 148,798 |
| 2016-01-04 | $93.28 | $93.61 | $92.70 | $93.61 | $76.57 | 173,205 |
| 2015-12-31 | $94.84 | $94.84 | $93.17 | $93.93 | $76.84 | 88,703 |
| 2015-12-30 | $95.11 | $95.35 | $94.85 | $94.99 | $77.70 | 59,635 |
| 2015-12-29 | $94.91 | $95.37 | $94.91 | $95.15 | $77.83 | 53,530 |
| 2015-12-28 | $94.01 | $94.68 | $93.83 | $94.61 | $77.39 | 76,543 |
| 2015-12-24 | $94.29 | $94.57 | $94.11 | $94.38 | $77.20 | 51,412 |
| 2015-12-23 | $93.10 | $94.53 | $93.10 | $94.40 | $77.22 | 161,453 |
| 2015-12-22 | $92.24 | $93.08 | $91.50 | $92.89 | $75.98 | 171,859 |
| 2015-12-21 | $92.44 | $92.62 | $91.61 | $92.10 | $75.34 | 163,003 |
| 2015-12-18 | $92.81 | $92.82 | $91.35 | $92.01 | $75.26 | 180,147 |
| 2015-12-17 | $92.98 | $93.59 | $92.51 | $93.03 | $76.10 | 153,952 |
| 2015-12-16 | $91.70 | $93.89 | $91.70 | $93.79 | $76.00 | 190,100 |
| 2015-12-15 | $90.83 | $91.87 | $90.70 | $91.45 | $74.11 | 151,465 |
| 2015-12-14 | $90.21 | $90.65 | $89.65 | $90.59 | $73.41 | 119,649 |
| 2015-12-11 | $90.39 | $91.02 | $89.70 | $90.27 | $73.15 | 207,486 |
| 2015-12-10 | $92.06 | $92.15 | $90.49 | $90.60 | $73.42 | 163,131 |
| 2015-12-09 | $91.77 | $93.00 | $91.50 | $92.02 | $74.57 | 112,196 |
| 2015-12-08 | $91.74 | $92.15 | $91.33 | $92.02 | $74.57 | 179,935 |
| 2015-12-07 | $91.76 | $92.10 | $91.22 | $92.10 | $74.63 | 158,967 |
| 2015-12-04 | $90.88 | $91.94 | $90.88 | $91.87 | $74.45 | 173,826 |
| 2015-12-03 | $91.59 | $91.59 | $90.46 | $90.70 | $73.50 | 233,343 |
| 2015-12-02 | $93.35 | $93.35 | $91.50 | $91.57 | $74.20 | 183,206 |
| 2015-12-01 | $93.12 | $93.74 | $92.69 | $93.51 | $75.78 | 188,783 |
| 2015-11-30 | $92.60 | $93.39 | $92.60 | $92.81 | $75.21 | 83,602 |
| 2015-11-27 | $92.50 | $92.93 | $92.50 | $92.58 | $75.02 | 50,805 |
| 2015-11-25 | $92.85 | $92.85 | $92.10 | $92.39 | $74.87 | 75,150 |
| 2015-11-24 | $92.69 | $93.02 | $92.10 | $92.85 | $75.24 | 111,681 |
| 2015-11-23 | $93.62 | $93.89 | $92.84 | $92.99 | $75.36 | 48,516 |
| 2015-11-20 | $93.50 | $94.23 | $93.33 | $93.66 | $75.90 | 72,018 |
| 2015-11-19 | $92.41 | $93.41 | $92.41 | $93.24 | $75.56 | 71,034 |
| 2015-11-18 | $91.82 | $92.49 | $90.99 | $92.40 | $74.88 | 83,854 |
| 2015-11-17 | $93.32 | $93.75 | $91.42 | $91.64 | $74.26 | 96,155 |
| 2015-11-16 | $91.71 | $93.35 | $91.69 | $93.34 | $75.64 | 100,674 |
| 2015-11-13 | $92.20 | $92.86 | $91.52 | $91.74 | $74.34 | 85,198 |
| 2015-11-12 | $92.96 | $93.73 | $92.10 | $92.14 | $74.67 | 99,778 |
| 2015-11-11 | $92.61 | $93.33 | $92.61 | $93.23 | $75.55 | 78,168 |
| 2015-11-10 | $91.62 | $92.62 | $91.62 | $92.50 | $74.96 | 144,324 |
| 2015-11-09 | $91.00 | $91.99 | $90.51 | $91.61 | $74.24 | 193,958 |
| 2015-11-06 | $93.56 | $93.68 | $90.77 | $91.48 | $74.13 | 353,545 |
| 2015-11-05 | $95.73 | $95.73 | $94.87 | $94.90 | $76.90 | 90,877 |
| 2015-11-04 | $95.28 | $95.95 | $95.27 | $95.69 | $77.54 | 221,625 |
| 2015-11-03 | $94.64 | $95.28 | $94.37 | $95.20 | $77.15 | 158,196 |
| 2015-11-02 | $94.89 | $95.06 | $94.19 | $94.89 | $76.90 | 167,971 |
| 2015-10-30 | $94.45 | $95.13 | $94.14 | $94.83 | $76.85 | 114,319 |
| 2015-10-29 | $94.39 | $94.64 | $93.16 | $94.33 | $76.44 | 231,256 |
| 2015-10-28 | $95.72 | $96.02 | $93.74 | $94.85 | $76.86 | 375,460 |
| 2015-10-27 | $95.98 | $96.04 | $95.35 | $95.67 | $77.53 | 66,641 |
| 2015-10-26 | $96.29 | $96.50 | $95.33 | $96.05 | $77.84 | 118,487 |
| 2015-10-23 | $97.87 | $97.87 | $96.04 | $96.17 | $77.93 | 111,559 |
| 2015-10-22 | $96.99 | $98.00 | $96.79 | $97.80 | $79.25 | 103,003 |
| 2015-10-21 | $97.12 | $97.74 | $96.66 | $96.74 | $78.39 | 107,315 |
| 2015-10-20 | $96.64 | $97.48 | $96.43 | $97.03 | $78.63 | 82,896 |
| 2015-10-19 | $96.44 | $96.82 | $95.88 | $96.82 | $78.46 | 99,128 |
| 2015-10-16 | $96.64 | $97.16 | $96.35 | $96.70 | $78.36 | 94,104 |
| 2015-10-15 | $95.19 | $96.60 | $94.99 | $96.50 | $78.20 | 77,827 |
| 2015-10-14 | $95.22 | $95.69 | $94.96 | $95.10 | $77.07 | 86,544 |
| 2015-10-13 | $95.17 | $95.60 | $95.00 | $95.13 | $77.09 | 81,453 |
| 2015-10-12 | $94.72 | $95.82 | $94.72 | $95.41 | $77.32 | 106,181 |
| 2015-10-09 | $94.99 | $95.05 | $94.36 | $94.61 | $76.67 | 115,018 |
| 2015-10-08 | $93.59 | $95.09 | $93.39 | $94.94 | $76.94 | 61,362 |
| 2015-10-07 | $94.12 | $94.26 | $93.60 | $93.76 | $75.98 | 84,700 |
| 2015-10-06 | $94.58 | $94.62 | $93.53 | $93.96 | $76.14 | 158,175 |
| 2015-10-05 | $93.67 | $94.76 | $93.37 | $94.67 | $76.72 | 276,192 |
| 2015-10-02 | $92.41 | $93.30 | $91.88 | $93.30 | $75.61 | 126,658 |
| 2015-10-01 | $93.18 | $93.19 | $91.33 | $92.06 | $74.60 | 191,290 |
| 2015-09-30 | $91.79 | $93.13 | $91.64 | $93.02 | $75.38 | 103,112 |
| 2015-09-29 | $91.54 | $91.94 | $91.03 | $91.45 | $74.11 | 157,217 |
| 2015-09-28 | $91.68 | $92.30 | $91.31 | $91.41 | $74.08 | 90,489 |
| 2015-09-25 | $91.36 | $92.77 | $90.87 | $91.91 | $74.48 | 145,618 |
| 2015-09-24 | $90.94 | $92.03 | $90.94 | $91.90 | $73.77 | 60,877 |
| 2015-09-23 | $91.11 | $91.37 | $90.81 | $91.17 | $73.18 | 53,390 |
| 2015-09-22 | $91.63 | $91.92 | $90.72 | $90.98 | $73.03 | 66,625 |
| 2015-09-21 | $91.95 | $92.58 | $91.82 | $92.06 | $73.90 | 64,002 |
| 2015-09-18 | $91.65 | $92.65 | $91.30 | $91.73 | $73.63 | 197,160 |
| 2015-09-17 | $91.07 | $93.43 | $90.97 | $92.29 | $74.08 | 158,869 |
| 2015-09-16 | $90.22 | $91.29 | $90.18 | $91.16 | $73.18 | 70,506 |
| 2015-09-15 | $89.71 | $90.33 | $89.24 | $90.21 | $72.41 | 78,849 |
| 2015-09-14 | $89.44 | $90.18 | $89.44 | $89.68 | $71.99 | 70,829 |
| 2015-09-11 | $88.50 | $89.43 | $88.32 | $89.42 | $71.78 | 53,966 |
| 2015-09-10 | $88.95 | $89.62 | $88.53 | $88.74 | $71.23 | 243,860 |
| 2015-09-09 | $90.21 | $90.46 | $88.87 | $88.99 | $71.43 | 160,621 |
| 2015-09-08 | $89.10 | $90.00 | $89.10 | $89.98 | $72.23 | 201,600 |
Vanguard Utilities ETF (VPU) News Headlines
Recent Vanguard Utilities ETF (VPU) News
Similar Companies to Vanguard Utilities ETF (VPU) 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 | -- | -- | -- |