Verisk Analytics Inc (VRSK) Exchange: NASDAQ
Data as of April 18, 2024
$222.53 ($-0.83) -0.37%
Verisk Analytics Inc - Daily Information
Click for more stock information on Verisk Analytics Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $222.93 |
| Previous Close | $222.53 |
| High | $223.85 |
| Low | $221.05 |
| Adjusted Open | $222.93 |
| Previous Adjusted Close | $222.53 |
| Adjusted High | $223.85 |
| Adjusted Low | $221.05 |
About Verisk Analytics Inc (VRSK)
Verisk Analytics Inc. (VRSK) is a leading data analytics provider serving customers in insurance, healthcare, financial services, government, and risk management. With offices around the world, Verisk Analytics has been providing data-driven insights since 1971. Founded as an insurance servicing organization, Verisk Analytics today offers an extensive range of products and services that provide insights into risk and performance. It offers data-driven insights to identify economic losses, assess the health of businesses, mitigate financial risk, prevent cyber threats, and protect consumers in numerous industries. Since its inception, Verisk Analytics has grown to become a $3.3 billion public company, offering innovative analytics around the world.
Invest in Verisk Analytics Inc (VRSK)
Historical Stock Data for Verisk Analytics Inc (VRSK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $222.93 | $223.85 | $221.05 | $222.53 | $222.53 | 1,039,425 |
| 2024-04-11 | $224.49 | $224.54 | $222.11 | $223.36 | $223.36 | 1,382,763 |
| 2024-04-10 | $227.85 | $229.77 | $225.50 | $225.92 | $225.92 | 608,061 |
| 2024-04-09 | $227.70 | $229.46 | $226.40 | $229.36 | $229.36 | 690,144 |
| 2024-04-08 | $227.27 | $228.15 | $225.01 | $226.38 | $226.38 | 1,035,462 |
| 2024-04-05 | $226.66 | $228.82 | $226.02 | $227.65 | $227.65 | 579,887 |
| 2024-04-04 | $232.64 | $233.01 | $226.46 | $226.52 | $226.52 | 891,209 |
| 2024-04-03 | $232.00 | $233.92 | $230.34 | $231.01 | $231.01 | 559,331 |
| 2024-04-02 | $232.40 | $232.77 | $231.07 | $231.99 | $231.99 | 846,663 |
| 2024-04-01 | $235.43 | $235.43 | $230.91 | $232.78 | $232.78 | 837,578 |
| 2024-03-28 | $233.93 | $236.26 | $232.66 | $235.73 | $235.73 | 1,218,624 |
| 2024-03-27 | $233.22 | $234.01 | $230.59 | $233.93 | $233.93 | 1,533,782 |
| 2024-03-26 | $231.57 | $232.42 | $231.06 | $231.21 | $231.21 | 1,179,926 |
| 2024-03-25 | $234.65 | $234.86 | $231.81 | $232.00 | $232.00 | 1,063,443 |
| 2024-03-22 | $236.75 | $237.35 | $233.68 | $234.86 | $234.86 | 1,020,465 |
| 2024-03-21 | $236.60 | $238.08 | $235.35 | $235.91 | $235.91 | 1,261,036 |
| 2024-03-20 | $237.36 | $238.25 | $235.50 | $236.40 | $236.40 | 719,078 |
| 2024-03-19 | $235.55 | $237.88 | $235.53 | $237.44 | $237.44 | 741,840 |
| 2024-03-18 | $235.61 | $238.11 | $235.32 | $235.73 | $235.73 | 1,011,288 |
| 2024-03-15 | $231.98 | $235.20 | $231.98 | $234.52 | $234.52 | 1,611,245 |
| 2024-03-14 | $237.66 | $238.76 | $232.19 | $232.85 | $232.85 | 992,511 |
| 2024-03-13 | $237.05 | $237.84 | $235.55 | $236.26 | $235.86 | 778,189 |
| 2024-03-12 | $236.12 | $238.71 | $236.12 | $238.08 | $237.68 | 609,978 |
| 2024-03-11 | $236.72 | $237.69 | $233.70 | $237.48 | $237.08 | 725,348 |
| 2024-03-08 | $236.71 | $237.94 | $235.60 | $236.53 | $236.53 | 764,631 |
| 2024-03-07 | $237.66 | $238.48 | $234.87 | $236.14 | $236.14 | 1,300,789 |
| 2024-03-06 | $237.54 | $238.13 | $235.17 | $235.57 | $235.57 | 984,207 |
| 2024-03-05 | $240.56 | $241.15 | $236.29 | $237.74 | $237.74 | 904,784 |
| 2024-03-04 | $242.05 | $243.49 | $239.17 | $239.93 | $239.93 | 715,568 |
| 2024-03-01 | $240.23 | $242.04 | $239.07 | $241.65 | $241.65 | 738,636 |
| 2024-02-29 | $242.73 | $242.84 | $239.98 | $241.90 | $241.90 | 1,238,066 |
| 2024-02-28 | $242.61 | $244.41 | $241.29 | $242.00 | $242.00 | 658,390 |
| 2024-02-27 | $242.29 | $242.95 | $241.33 | $242.92 | $242.92 | 532,498 |
| 2024-02-26 | $244.87 | $245.29 | $243.04 | $243.11 | $243.11 | 679,183 |
| 2024-02-23 | $240.74 | $245.48 | $240.74 | $244.83 | $244.83 | 688,103 |
| 2024-02-22 | $238.28 | $241.37 | $238.28 | $240.01 | $240.01 | 1,009,248 |
| 2024-02-21 | $244.50 | $244.74 | $234.90 | $237.67 | $237.67 | 1,876,609 |
| 2024-02-20 | $245.10 | $249.21 | $245.04 | $248.51 | $248.51 | 1,231,868 |
| 2024-02-16 | $247.38 | $247.38 | $244.16 | $244.70 | $244.70 | 1,399,207 |
| 2024-02-15 | $247.19 | $248.20 | $245.01 | $246.65 | $246.65 | 666,808 |
| 2024-02-14 | $244.54 | $246.32 | $243.44 | $246.14 | $246.14 | 988,495 |
| 2024-02-13 | $247.21 | $247.83 | $243.64 | $244.93 | $244.93 | 738,000 |
| 2024-02-12 | $249.25 | $250.41 | $246.92 | $247.13 | $247.13 | 575,068 |
| 2024-02-09 | $250.05 | $251.47 | $248.14 | $250.61 | $250.61 | 722,374 |
| 2024-02-08 | $250.01 | $251.83 | $248.37 | $249.26 | $249.26 | 641,100 |
| 2024-02-07 | $249.55 | $251.98 | $248.10 | $250.66 | $250.66 | 803,444 |
| 2024-02-06 | $247.50 | $248.75 | $246.77 | $248.47 | $248.47 | 518,299 |
| 2024-02-05 | $247.29 | $247.50 | $242.53 | $246.60 | $246.60 | 557,690 |
| 2024-02-02 | $246.57 | $248.65 | $244.75 | $247.78 | $247.78 | 549,539 |
| 2024-02-01 | $242.48 | $246.70 | $240.36 | $246.62 | $246.62 | 935,355 |
| 2024-01-31 | $247.05 | $247.71 | $241.14 | $241.53 | $241.53 | 1,187,310 |
| 2024-01-30 | $244.14 | $246.94 | $244.14 | $246.09 | $246.09 | 751,914 |
| 2024-01-29 | $243.22 | $244.94 | $242.83 | $244.57 | $244.57 | 644,664 |
| 2024-01-26 | $244.39 | $244.88 | $242.70 | $244.15 | $244.15 | 713,668 |
| 2024-01-25 | $244.58 | $245.31 | $241.16 | $243.48 | $243.48 | 508,085 |
| 2024-01-24 | $245.00 | $245.26 | $243.19 | $244.65 | $244.65 | 546,198 |
| 2024-01-23 | $243.01 | $243.91 | $241.85 | $243.84 | $243.84 | 673,102 |
| 2024-01-22 | $241.23 | $244.18 | $240.06 | $243.46 | $243.46 | 639,474 |
| 2024-01-19 | $237.83 | $241.03 | $237.40 | $240.12 | $240.12 | 803,330 |
| 2024-01-18 | $236.29 | $237.87 | $234.64 | $237.55 | $237.55 | 667,287 |
| 2024-01-17 | $236.05 | $237.89 | $232.72 | $236.67 | $236.67 | 681,679 |
| 2024-01-16 | $234.60 | $237.11 | $234.02 | $237.03 | $237.03 | 1,368,197 |
| 2024-01-12 | $235.64 | $236.88 | $233.65 | $236.77 | $236.77 | 619,062 |
| 2024-01-11 | $234.18 | $235.16 | $231.43 | $234.21 | $234.21 | 997,895 |
| 2024-01-10 | $235.30 | $236.17 | $232.85 | $233.96 | $233.96 | 730,612 |
| 2024-01-09 | $231.89 | $235.20 | $231.30 | $234.72 | $234.72 | 648,712 |
| 2024-01-08 | $232.95 | $234.22 | $229.53 | $232.71 | $232.71 | 1,139,868 |
| 2024-01-05 | $237.95 | $238.87 | $232.84 | $233.70 | $233.70 | 832,780 |
| 2024-01-04 | $237.52 | $239.13 | $237.27 | $237.95 | $237.95 | 707,759 |
| 2024-01-03 | $238.16 | $239.20 | $236.55 | $236.70 | $236.70 | 679,505 |
| 2024-01-02 | $237.82 | $239.27 | $236.68 | $237.98 | $237.98 | 743,720 |
| 2023-12-29 | $237.45 | $239.20 | $237.22 | $238.86 | $238.86 | 520,657 |
| 2023-12-28 | $238.28 | $238.69 | $236.71 | $237.61 | $237.61 | 374,431 |
| 2023-12-27 | $236.62 | $237.68 | $236.32 | $237.22 | $237.22 | 529,700 |
| 2023-12-26 | $235.94 | $238.11 | $235.03 | $237.03 | $237.03 | 516,460 |
| 2023-12-22 | $235.86 | $237.05 | $234.97 | $236.20 | $236.20 | 918,772 |
| 2023-12-21 | $233.21 | $235.41 | $232.83 | $235.01 | $235.01 | 646,345 |
| 2023-12-20 | $233.77 | $237.23 | $233.30 | $233.47 | $233.47 | 1,054,019 |
| 2023-12-19 | $237.38 | $238.10 | $234.12 | $234.46 | $234.46 | 1,107,426 |
| 2023-12-18 | $235.59 | $238.84 | $235.59 | $237.33 | $237.33 | 828,966 |
| 2023-12-15 | $235.51 | $237.28 | $233.06 | $235.00 | $235.00 | 2,637,972 |
| 2023-12-14 | $247.81 | $248.55 | $235.36 | $235.43 | $235.43 | 1,755,161 |
| 2023-12-13 | $244.15 | $248.08 | $243.08 | $247.23 | $246.87 | 1,037,167 |
| 2023-12-12 | $242.10 | $243.49 | $240.21 | $243.28 | $242.93 | 696,457 |
| 2023-12-11 | $234.95 | $240.80 | $232.92 | $240.11 | $239.76 | 944,291 |
| 2023-12-08 | $232.36 | $233.19 | $230.18 | $232.92 | $232.92 | 934,747 |
| 2023-12-07 | $235.32 | $235.38 | $233.02 | $233.75 | $233.75 | 773,651 |
| 2023-12-06 | $238.60 | $238.81 | $233.08 | $234.86 | $234.86 | 1,208,231 |
| 2023-12-05 | $238.70 | $240.42 | $236.17 | $238.60 | $238.60 | 796,325 |
| 2023-12-04 | $241.09 | $243.50 | $238.01 | $239.30 | $239.30 | 939,237 |
| 2023-12-01 | $240.61 | $243.54 | $239.77 | $242.73 | $242.73 | 690,762 |
| 2023-11-30 | $238.20 | $242.05 | $237.87 | $241.43 | $241.43 | 1,265,785 |
| 2023-11-29 | $240.32 | $241.10 | $237.40 | $238.26 | $238.26 | 721,528 |
| 2023-11-28 | $240.51 | $242.84 | $240.01 | $240.07 | $240.07 | 740,806 |
| 2023-11-27 | $240.34 | $242.61 | $240.09 | $241.00 | $241.00 | 721,030 |
| 2023-11-24 | $240.30 | $241.69 | $239.51 | $239.54 | $239.54 | 300,583 |
| 2023-11-22 | $240.68 | $242.95 | $239.89 | $240.03 | $240.03 | 706,906 |
| 2023-11-21 | $239.90 | $241.71 | $238.77 | $239.79 | $239.79 | 1,091,932 |
| 2023-11-20 | $236.75 | $240.47 | $236.22 | $239.28 | $239.28 | 1,065,569 |
| 2023-11-17 | $239.27 | $239.27 | $236.57 | $237.12 | $237.12 | 729,187 |
| 2023-11-16 | $239.22 | $240.47 | $237.06 | $237.55 | $237.55 | 721,134 |
| 2023-11-15 | $240.04 | $240.80 | $237.66 | $237.79 | $237.79 | 920,441 |
| 2023-11-14 | $241.16 | $241.83 | $237.79 | $238.06 | $238.06 | 1,156,959 |
| 2023-11-13 | $237.66 | $239.38 | $237.59 | $238.51 | $238.51 | 586,653 |
| 2023-11-10 | $236.84 | $237.96 | $236.14 | $237.93 | $237.93 | 777,891 |
| 2023-11-09 | $236.01 | $236.89 | $234.03 | $235.50 | $235.50 | 599,347 |
| 2023-11-08 | $234.85 | $236.41 | $233.52 | $236.01 | $236.01 | 793,730 |
| 2023-11-07 | $231.68 | $234.38 | $230.31 | $233.19 | $233.19 | 717,294 |
| 2023-11-06 | $230.55 | $231.69 | $229.12 | $230.81 | $230.81 | 701,267 |
| 2023-11-03 | $230.36 | $233.71 | $228.15 | $230.62 | $230.62 | 967,237 |
| 2023-11-02 | $222.90 | $230.36 | $222.90 | $229.87 | $229.87 | 1,371,175 |
| 2023-11-01 | $221.55 | $228.34 | $215.32 | $222.25 | $222.25 | 1,948,392 |
| 2023-10-31 | $225.78 | $227.91 | $223.96 | $227.36 | $227.36 | 1,240,855 |
| 2023-10-30 | $223.85 | $225.09 | $221.89 | $224.49 | $224.49 | 920,056 |
| 2023-10-27 | $226.37 | $226.37 | $222.30 | $223.85 | $223.85 | 1,106,615 |
| 2023-10-26 | $227.89 | $231.73 | $225.84 | $226.69 | $226.69 | 908,915 |
| 2023-10-25 | $229.57 | $232.09 | $227.54 | $228.13 | $228.13 | 1,111,366 |
| 2023-10-24 | $231.37 | $233.44 | $227.91 | $230.14 | $230.14 | 1,223,989 |
| 2023-10-23 | $235.11 | $235.98 | $230.59 | $230.87 | $230.87 | 1,242,463 |
| 2023-10-20 | $234.30 | $236.08 | $232.41 | $234.45 | $234.45 | 1,155,564 |
| 2023-10-19 | $238.21 | $239.53 | $233.92 | $234.45 | $234.45 | 901,393 |
| 2023-10-18 | $240.85 | $241.43 | $237.56 | $238.13 | $238.13 | 1,038,669 |
| 2023-10-17 | $241.70 | $243.03 | $238.81 | $239.91 | $239.91 | 1,152,510 |
| 2023-10-16 | $248.02 | $248.19 | $242.14 | $242.52 | $242.52 | 1,217,597 |
| 2023-10-13 | $246.85 | $249.00 | $246.79 | $247.60 | $247.60 | 1,179,308 |
| 2023-10-12 | $246.02 | $247.30 | $244.85 | $245.98 | $245.98 | 781,657 |
| 2023-10-11 | $245.34 | $245.65 | $243.44 | $245.51 | $245.51 | 762,953 |
| 2023-10-10 | $244.33 | $246.69 | $242.09 | $244.45 | $244.45 | 952,341 |
| 2023-10-09 | $240.16 | $244.61 | $240.04 | $244.07 | $244.07 | 769,035 |
| 2023-10-06 | $237.65 | $241.59 | $235.46 | $239.97 | $239.97 | 1,091,504 |
| 2023-10-05 | $238.95 | $240.45 | $237.50 | $238.63 | $238.63 | 968,979 |
| 2023-10-04 | $235.79 | $240.42 | $235.26 | $239.93 | $239.93 | 881,080 |
| 2023-10-03 | $235.82 | $237.82 | $233.64 | $234.75 | $234.75 | 980,625 |
| 2023-10-02 | $235.31 | $237.10 | $233.31 | $236.35 | $236.35 | 694,348 |
| 2023-09-29 | $240.99 | $241.37 | $235.23 | $236.24 | $236.24 | 1,239,186 |
| 2023-09-28 | $239.80 | $242.33 | $239.80 | $240.54 | $240.54 | 555,173 |
| 2023-09-27 | $242.34 | $243.67 | $237.84 | $239.63 | $239.63 | 728,395 |
| 2023-09-26 | $242.64 | $243.39 | $240.89 | $241.41 | $241.41 | 602,635 |
| 2023-09-25 | $240.92 | $243.08 | $240.51 | $242.69 | $242.69 | 620,469 |
| 2023-09-22 | $240.93 | $244.48 | $240.54 | $241.95 | $241.95 | 544,969 |
| 2023-09-21 | $245.14 | $245.58 | $240.90 | $240.93 | $240.93 | 1,109,168 |
| 2023-09-20 | $247.44 | $248.49 | $245.80 | $246.33 | $246.33 | 616,111 |
| 2023-09-19 | $245.18 | $246.53 | $243.89 | $246.31 | $246.31 | 629,308 |
| 2023-09-18 | $244.97 | $247.12 | $243.98 | $246.22 | $246.22 | 501,290 |
| 2023-09-15 | $247.52 | $247.80 | $244.51 | $245.65 | $245.65 | 1,380,000 |
| 2023-09-14 | $247.06 | $249.26 | $245.15 | $248.49 | $248.49 | 734,761 |
| 2023-09-13 | $243.50 | $245.60 | $242.83 | $245.56 | $245.22 | 718,575 |
| 2023-09-12 | $244.63 | $247.14 | $244.24 | $244.52 | $244.19 | 742,629 |
| 2023-09-11 | $244.61 | $245.83 | $242.92 | $245.01 | $244.68 | 688,012 |
| 2023-09-08 | $245.06 | $246.03 | $243.26 | $244.38 | $244.05 | 550,027 |
| 2023-09-07 | $244.17 | $246.24 | $243.23 | $245.16 | $244.83 | 757,188 |
| 2023-09-06 | $241.27 | $243.71 | $240.55 | $243.47 | $243.14 | 597,180 |
| 2023-09-05 | $242.15 | $242.75 | $238.65 | $240.61 | $240.28 | 745,111 |
| 2023-09-01 | $243.70 | $243.70 | $240.53 | $242.84 | $242.84 | 772,056 |
| 2023-08-31 | $241.36 | $242.89 | $241.17 | $242.22 | $242.22 | 965,033 |
| 2023-08-30 | $239.99 | $242.23 | $239.99 | $241.67 | $241.67 | 785,977 |
| 2023-08-29 | $238.12 | $239.37 | $236.63 | $239.14 | $239.14 | 600,232 |
| 2023-08-28 | $238.01 | $239.65 | $237.42 | $237.94 | $237.94 | 590,812 |
| 2023-08-25 | $235.67 | $237.67 | $234.58 | $237.19 | $237.19 | 907,362 |
| 2023-08-24 | $236.15 | $237.97 | $234.29 | $234.67 | $234.67 | 735,485 |
| 2023-08-23 | $231.99 | $235.91 | $231.10 | $235.35 | $235.35 | 818,431 |
| 2023-08-22 | $232.21 | $233.36 | $231.08 | $231.74 | $231.74 | 853,421 |
| 2023-08-21 | $230.63 | $233.23 | $229.77 | $232.38 | $232.38 | 800,462 |
| 2023-08-18 | $230.48 | $232.85 | $230.31 | $230.94 | $230.94 | 621,665 |
| 2023-08-17 | $235.59 | $236.19 | $230.66 | $230.68 | $230.68 | 1,188,123 |
| 2023-08-16 | $234.81 | $237.32 | $234.32 | $235.33 | $235.33 | 611,811 |
| 2023-08-15 | $235.93 | $236.84 | $234.29 | $234.78 | $234.78 | 720,108 |
| 2023-08-14 | $235.12 | $237.24 | $234.26 | $237.14 | $237.14 | 666,039 |
| 2023-08-11 | $232.88 | $235.36 | $232.44 | $234.67 | $234.67 | 556,187 |
| 2023-08-10 | $235.43 | $236.52 | $232.86 | $233.09 | $233.09 | 753,407 |
| 2023-08-09 | $232.13 | $236.64 | $231.50 | $235.03 | $235.03 | 963,634 |
| 2023-08-08 | $233.55 | $234.04 | $231.49 | $232.53 | $232.53 | 802,111 |
| 2023-08-07 | $231.15 | $233.98 | $229.94 | $233.53 | $233.53 | 820,869 |
| 2023-08-04 | $231.01 | $232.34 | $228.95 | $229.76 | $229.76 | 806,458 |
| 2023-08-03 | $232.88 | $237.23 | $229.76 | $230.40 | $230.40 | 1,460,868 |
| 2023-08-02 | $226.38 | $235.99 | $225.71 | $232.42 | $232.42 | 1,817,767 |
| 2023-08-01 | $228.99 | $229.78 | $227.41 | $229.22 | $229.22 | 1,165,608 |
| 2023-07-31 | $232.32 | $232.32 | $228.11 | $228.94 | $228.94 | 1,511,791 |
| 2023-07-28 | $232.44 | $234.00 | $230.57 | $232.16 | $232.16 | 863,406 |
| 2023-07-27 | $237.90 | $238.82 | $230.65 | $231.46 | $231.46 | 1,336,344 |
| 2023-07-26 | $236.15 | $237.47 | $235.55 | $237.01 | $237.01 | 884,566 |
| 2023-07-25 | $232.80 | $238.18 | $232.74 | $236.92 | $236.92 | 1,058,748 |
| 2023-07-24 | $233.85 | $234.63 | $231.35 | $234.16 | $234.16 | 964,444 |
| 2023-07-21 | $231.76 | $235.19 | $231.76 | $234.11 | $234.11 | 3,315,245 |
| 2023-07-20 | $227.28 | $231.60 | $227.28 | $230.86 | $230.86 | 1,137,471 |
| 2023-07-19 | $228.38 | $230.40 | $227.65 | $228.21 | $228.21 | 863,815 |
| 2023-07-18 | $229.94 | $231.40 | $228.82 | $228.98 | $228.98 | 980,391 |
| 2023-07-17 | $228.97 | $230.74 | $228.73 | $229.97 | $229.97 | 622,431 |
| 2023-07-14 | $225.88 | $229.57 | $225.50 | $228.79 | $228.79 | 785,288 |
| 2023-07-13 | $226.66 | $227.13 | $225.82 | $226.60 | $226.60 | 908,622 |
| 2023-07-12 | $227.75 | $228.48 | $226.29 | $226.51 | $226.51 | 962,253 |
| 2023-07-11 | $226.80 | $227.37 | $225.84 | $226.96 | $226.96 | 691,651 |
| 2023-07-10 | $225.85 | $228.96 | $225.80 | $226.98 | $226.98 | 871,277 |
| 2023-07-07 | $226.59 | $227.44 | $224.72 | $224.97 | $224.97 | 958,081 |
| 2023-07-06 | $224.72 | $227.20 | $223.85 | $227.01 | $227.01 | 1,205,438 |
| 2023-07-05 | $222.13 | $226.13 | $221.30 | $226.05 | $226.05 | 1,267,703 |
| 2023-07-03 | $224.24 | $224.25 | $220.68 | $222.50 | $222.50 | 812,794 |
| 2023-06-30 | $224.24 | $228.09 | $224.24 | $226.03 | $226.03 | 1,072,476 |
| 2023-06-29 | $222.67 | $224.32 | $222.13 | $223.27 | $223.27 | 1,151,476 |
| 2023-06-28 | $225.00 | $225.97 | $222.14 | $223.17 | $223.17 | 1,270,922 |
| 2023-06-27 | $223.77 | $225.32 | $222.50 | $224.63 | $224.63 | 1,425,493 |
| 2023-06-26 | $224.49 | $225.42 | $222.81 | $223.00 | $223.00 | 1,284,164 |
| 2023-06-23 | $227.05 | $227.26 | $223.57 | $224.35 | $224.35 | 1,812,370 |
| 2023-06-22 | $226.89 | $228.43 | $226.14 | $228.01 | $228.01 | 1,284,016 |
| 2023-06-21 | $225.97 | $227.94 | $225.26 | $227.22 | $227.22 | 1,237,693 |
| 2023-06-20 | $225.11 | $227.83 | $224.37 | $225.97 | $225.97 | 1,321,913 |
| 2023-06-16 | $225.78 | $226.48 | $223.27 | $224.52 | $224.52 | 4,248,170 |
| 2023-06-15 | $220.15 | $225.65 | $219.65 | $224.57 | $224.57 | 1,417,945 |
| 2023-06-14 | $216.80 | $220.50 | $216.44 | $220.28 | $220.28 | 1,423,588 |
| 2023-06-13 | $219.09 | $219.51 | $216.24 | $217.14 | $216.81 | 1,765,998 |
| 2023-06-12 | $219.36 | $219.76 | $217.12 | $219.12 | $218.78 | 1,094,430 |
| 2023-06-09 | $219.23 | $220.74 | $217.81 | $219.36 | $219.02 | 614,627 |
| 2023-06-08 | $217.81 | $220.12 | $216.79 | $219.91 | $219.57 | 986,031 |
| 2023-06-07 | $221.32 | $222.19 | $217.84 | $218.49 | $218.15 | 941,646 |
| 2023-06-06 | $223.82 | $224.47 | $220.74 | $221.32 | $220.98 | 778,113 |
| 2023-06-05 | $221.02 | $224.35 | $220.73 | $223.13 | $223.13 | 1,153,433 |
| 2023-06-02 | $220.33 | $222.60 | $219.84 | $221.37 | $221.37 | 1,228,494 |
| 2023-06-01 | $220.43 | $221.61 | $218.91 | $219.97 | $219.97 | 780,830 |
| 2023-05-31 | $219.04 | $219.77 | $216.17 | $219.11 | $219.11 | 1,738,061 |
| 2023-05-30 | $217.84 | $219.96 | $217.54 | $218.64 | $218.64 | 896,458 |
| 2023-05-26 | $219.15 | $220.91 | $216.03 | $217.07 | $217.07 | 1,064,539 |
| 2023-05-25 | $215.41 | $219.30 | $215.17 | $218.68 | $218.68 | 1,231,931 |
| 2023-05-24 | $215.94 | $217.63 | $214.67 | $216.66 | $216.66 | 890,284 |
| 2023-05-23 | $217.37 | $217.51 | $215.30 | $215.76 | $215.76 | 905,361 |
| 2023-05-22 | $221.89 | $222.75 | $217.93 | $218.25 | $218.25 | 1,003,183 |
| 2023-05-19 | $221.00 | $222.93 | $220.63 | $222.12 | $222.12 | 1,137,907 |
| 2023-05-18 | $217.30 | $221.00 | $217.30 | $220.63 | $220.63 | 790,918 |
| 2023-05-17 | $219.66 | $220.49 | $217.98 | $219.12 | $219.12 | 1,087,046 |
| 2023-05-16 | $214.99 | $218.60 | $213.65 | $218.11 | $218.11 | 957,238 |
| 2023-05-15 | $214.99 | $215.22 | $212.90 | $214.99 | $214.99 | 911,180 |
| 2023-05-12 | $215.86 | $216.54 | $214.29 | $215.01 | $215.01 | 976,502 |
| 2023-05-11 | $214.51 | $216.60 | $213.82 | $215.33 | $215.33 | 1,218,044 |
| 2023-05-10 | $214.25 | $216.42 | $213.82 | $214.47 | $214.47 | 1,118,422 |
| 2023-05-09 | $210.38 | $212.61 | $209.02 | $211.40 | $211.40 | 700,471 |
| 2023-05-08 | $211.56 | $212.26 | $209.36 | $210.12 | $210.12 | 796,851 |
| 2023-05-05 | $206.38 | $211.93 | $206.38 | $210.88 | $210.88 | 1,233,852 |
| 2023-05-04 | $208.93 | $210.86 | $205.70 | $205.76 | $205.76 | 1,318,685 |
| 2023-05-03 | $200.00 | $206.63 | $198.40 | $203.97 | $203.97 | 2,300,629 |
| 2023-05-02 | $191.47 | $191.47 | $187.86 | $188.98 | $188.98 | 1,120,931 |
| 2023-05-01 | $193.31 | $194.03 | $192.14 | $192.57 | $192.57 | 845,737 |
| 2023-04-28 | $193.00 | $194.58 | $192.58 | $194.11 | $194.11 | 867,769 |
| 2023-04-27 | $190.86 | $192.78 | $189.14 | $192.10 | $192.10 | 939,623 |
| 2023-04-26 | $190.74 | $192.47 | $189.68 | $190.22 | $190.22 | 661,227 |
| 2023-04-25 | $195.26 | $195.79 | $192.30 | $192.71 | $192.71 | 671,695 |
| 2023-04-24 | $196.01 | $197.45 | $195.25 | $195.80 | $195.80 | 664,697 |
| 2023-04-21 | $195.07 | $197.54 | $194.85 | $196.79 | $196.79 | 941,571 |
| 2023-04-20 | $192.00 | $195.95 | $191.99 | $194.56 | $194.56 | 809,272 |
| 2023-04-19 | $192.25 | $193.34 | $191.94 | $192.82 | $192.82 | 599,831 |
| 2023-04-18 | $193.08 | $193.73 | $191.90 | $193.14 | $193.14 | 928,113 |
| 2023-04-17 | $192.40 | $193.28 | $190.29 | $192.17 | $192.17 | 842,623 |
| 2023-04-14 | $193.81 | $194.81 | $191.42 | $191.86 | $191.86 | 1,033,500 |
| 2023-04-13 | $192.89 | $194.73 | $191.76 | $194.61 | $194.61 | 651,089 |
| 2023-04-12 | $192.40 | $193.81 | $191.29 | $192.17 | $192.17 | 526,917 |
| 2023-04-11 | $190.51 | $191.99 | $190.46 | $191.45 | $191.45 | 608,255 |
| 2023-04-10 | $188.80 | $190.48 | $186.96 | $190.26 | $190.26 | 522,253 |
| 2023-04-06 | $191.22 | $191.27 | $189.55 | $190.42 | $190.42 | 859,022 |
| 2023-04-05 | $190.50 | $193.34 | $190.50 | $191.46 | $191.46 | 806,593 |
| 2023-04-04 | $191.11 | $192.72 | $189.97 | $190.59 | $190.59 | 677,583 |
| 2023-04-03 | $190.24 | $192.08 | $189.23 | $191.58 | $191.58 | 783,444 |
| 2023-03-31 | $191.92 | $194.01 | $190.90 | $191.86 | $191.86 | 1,394,420 |
| 2023-03-30 | $191.00 | $191.90 | $190.06 | $190.96 | $190.96 | 1,072,234 |
| 2023-03-29 | $188.92 | $190.82 | $188.92 | $190.25 | $190.25 | 1,180,355 |
| 2023-03-28 | $184.54 | $187.94 | $184.04 | $187.69 | $187.69 | 876,974 |
| 2023-03-27 | $187.04 | $188.67 | $185.04 | $185.24 | $185.24 | 828,741 |
| 2023-03-24 | $182.06 | $187.08 | $181.20 | $186.69 | $186.69 | 1,003,153 |
| 2023-03-23 | $182.91 | $184.12 | $181.01 | $181.82 | $181.82 | 1,033,555 |
| 2023-03-22 | $186.23 | $187.17 | $182.90 | $182.94 | $182.94 | 881,478 |
| 2023-03-21 | $185.98 | $186.91 | $184.75 | $186.10 | $186.10 | 1,015,206 |
| 2023-03-20 | $180.65 | $185.65 | $180.42 | $185.50 | $185.50 | 1,238,291 |
| 2023-03-17 | $182.26 | $183.91 | $179.80 | $180.07 | $180.07 | 1,780,398 |
| 2023-03-16 | $179.21 | $181.92 | $178.52 | $180.87 | $180.87 | 1,832,286 |
| 2023-03-15 | $179.64 | $181.77 | $177.89 | $179.97 | $179.97 | 1,665,406 |
| 2023-03-14 | $181.27 | $184.51 | $179.13 | $180.90 | $180.90 | 1,541,221 |
| 2023-03-13 | $180.03 | $184.37 | $179.99 | $180.96 | $180.62 | 1,713,328 |
| 2023-03-10 | $182.28 | $183.76 | $179.67 | $180.14 | $180.14 | 913,207 |
| 2023-03-09 | $185.28 | $187.33 | $182.89 | $183.17 | $183.17 | 985,471 |
| 2023-03-08 | $184.16 | $185.84 | $183.37 | $184.87 | $184.87 | 1,012,557 |
| 2023-03-07 | $189.30 | $189.45 | $182.82 | $184.15 | $184.15 | 1,108,307 |
| 2023-03-06 | $186.63 | $189.36 | $186.48 | $187.70 | $187.70 | 1,329,535 |
| 2023-03-03 | $181.95 | $187.16 | $181.84 | $186.92 | $186.92 | 1,557,438 |
| 2023-03-02 | $176.29 | $181.69 | $174.99 | $181.59 | $181.59 | 1,935,339 |
| 2023-03-01 | $178.74 | $184.43 | $176.52 | $176.72 | $176.72 | 2,572,898 |
| 2023-02-28 | $170.36 | $172.54 | $169.82 | $171.11 | $171.11 | 1,528,143 |
| 2023-02-27 | $173.44 | $173.44 | $171.23 | $171.99 | $171.99 | 1,232,604 |
| 2023-02-24 | $171.21 | $172.28 | $169.74 | $171.68 | $171.68 | 859,132 |
| 2023-02-23 | $174.09 | $175.46 | $171.78 | $173.90 | $173.90 | 1,137,647 |
| 2023-02-22 | $175.06 | $176.46 | $174.03 | $174.50 | $174.50 | 786,017 |
| 2023-02-21 | $176.18 | $176.36 | $173.95 | $174.69 | $174.69 | 789,864 |
| 2023-02-17 | $176.42 | $177.33 | $175.00 | $177.13 | $177.13 | 1,829,488 |
| 2023-02-16 | $175.00 | $177.28 | $174.72 | $176.22 | $176.22 | 679,328 |
| 2023-02-15 | $176.21 | $178.82 | $175.00 | $177.42 | $177.42 | 815,938 |
| 2023-02-14 | $178.09 | $178.97 | $172.29 | $176.82 | $176.82 | 753,707 |
| 2023-02-13 | $177.02 | $179.62 | $177.02 | $179.07 | $179.07 | 889,294 |
| 2023-02-10 | $175.36 | $177.40 | $174.94 | $176.78 | $176.78 | 703,504 |
| 2023-02-09 | $178.41 | $180.00 | $175.56 | $176.22 | $176.22 | 851,155 |
| 2023-02-08 | $177.30 | $179.28 | $176.56 | $177.71 | $177.71 | 1,179,818 |
| 2023-02-07 | $174.71 | $178.58 | $173.05 | $177.87 | $177.87 | 1,432,055 |
| 2023-02-06 | $178.20 | $178.79 | $176.21 | $176.93 | $176.93 | 1,662,059 |
| 2023-02-03 | $185.07 | $185.12 | $179.83 | $180.11 | $180.11 | 1,523,055 |
| 2023-02-02 | $185.00 | $188.85 | $182.19 | $187.02 | $187.02 | 1,130,243 |
| 2023-02-01 | $181.23 | $185.55 | $179.39 | $184.16 | $184.16 | 1,138,462 |
| 2023-01-31 | $180.00 | $181.85 | $179.12 | $181.79 | $181.79 | 1,142,009 |
| 2023-01-30 | $180.13 | $180.76 | $178.52 | $179.41 | $179.41 | 1,074,527 |
| 2023-01-27 | $180.19 | $181.33 | $178.90 | $180.15 | $180.15 | 1,005,226 |
| 2023-01-26 | $181.06 | $181.66 | $178.98 | $180.99 | $180.99 | 809,623 |
| 2023-01-25 | $180.75 | $180.96 | $176.78 | $180.11 | $180.11 | 941,122 |
| 2023-01-24 | $185.17 | $185.51 | $182.61 | $183.35 | $183.35 | 799,598 |
| 2023-01-23 | $182.35 | $187.42 | $181.64 | $185.36 | $185.36 | 832,622 |
| 2023-01-20 | $176.89 | $181.98 | $176.37 | $181.61 | $181.61 | 832,690 |
| 2023-01-19 | $179.67 | $180.67 | $177.69 | $178.31 | $178.31 | 792,328 |
| 2023-01-18 | $181.95 | $183.66 | $179.89 | $180.69 | $180.69 | 662,527 |
| 2023-01-17 | $182.91 | $183.64 | $181.14 | $181.57 | $181.57 | 829,166 |
| 2023-01-13 | $182.25 | $184.32 | $182.04 | $183.95 | $183.95 | 493,026 |
| 2023-01-12 | $186.18 | $186.80 | $181.75 | $182.96 | $182.96 | 657,865 |
| 2023-01-11 | $184.51 | $186.52 | $183.50 | $186.47 | $186.47 | 687,110 |
| 2023-01-10 | $181.00 | $183.89 | $180.37 | $183.54 | $183.54 | 402,974 |
| 2023-01-09 | $183.00 | $185.16 | $181.88 | $182.05 | $182.05 | 1,095,832 |
| 2023-01-06 | $179.51 | $183.52 | $178.00 | $182.88 | $182.88 | 728,709 |
| 2023-01-05 | $178.83 | $179.06 | $176.36 | $177.64 | $177.64 | 693,268 |
| 2023-01-04 | $179.84 | $181.64 | $178.70 | $180.25 | $180.25 | 603,369 |
| 2023-01-03 | $177.40 | $179.35 | $176.02 | $177.34 | $177.34 | 644,379 |
| 2022-12-30 | $176.63 | $177.80 | $174.07 | $176.42 | $176.42 | 617,693 |
| 2022-12-29 | $174.61 | $179.07 | $174.61 | $178.06 | $178.06 | 506,882 |
| 2022-12-28 | $175.56 | $177.61 | $173.99 | $174.23 | $174.23 | 572,424 |
| 2022-12-27 | $175.80 | $176.62 | $174.32 | $175.56 | $175.56 | 497,850 |
| 2022-12-23 | $173.52 | $175.87 | $173.28 | $175.61 | $175.61 | 470,628 |
| 2022-12-22 | $174.33 | $174.61 | $171.19 | $174.48 | $174.48 | 653,376 |
| 2022-12-21 | $173.46 | $176.82 | $171.98 | $176.12 | $176.12 | 689,625 |
| 2022-12-20 | $173.04 | $173.51 | $170.54 | $172.19 | $172.19 | 719,600 |
| 2022-12-19 | $174.82 | $175.81 | $171.70 | $173.22 | $173.22 | 833,941 |
| 2022-12-16 | $175.20 | $177.29 | $174.52 | $175.02 | $175.02 | 1,877,314 |
| 2022-12-15 | $181.67 | $182.28 | $176.10 | $176.60 | $176.60 | 1,195,080 |
| 2022-12-14 | $184.57 | $187.29 | $181.10 | $182.97 | $182.97 | 771,617 |
| 2022-12-13 | $188.87 | $189.18 | $182.90 | $184.70 | $184.39 | 707,059 |
| 2022-12-12 | $183.57 | $184.15 | $178.89 | $181.90 | $181.59 | 908,834 |
| 2022-12-09 | $182.18 | $183.61 | $180.82 | $182.51 | $182.51 | 928,143 |
| 2022-12-08 | $182.54 | $183.83 | $180.99 | $182.18 | $182.18 | 640,088 |
| 2022-12-07 | $181.16 | $185.26 | $181.16 | $182.96 | $182.96 | 869,078 |
| 2022-12-06 | $183.15 | $183.60 | $181.25 | $182.04 | $182.04 | 874,484 |
| 2022-12-05 | $183.71 | $184.01 | $182.10 | $183.15 | $183.15 | 859,962 |
| 2022-12-02 | $183.76 | $186.47 | $180.84 | $185.44 | $185.44 | 848,477 |
| 2022-12-01 | $185.32 | $187.68 | $184.89 | $186.14 | $186.14 | 875,536 |
| 2022-11-30 | $177.00 | $184.42 | $176.73 | $183.71 | $183.71 | 2,044,539 |
| 2022-11-29 | $175.56 | $177.91 | $174.68 | $176.93 | $176.93 | 791,026 |
| 2022-11-28 | $181.62 | $183.34 | $177.32 | $177.54 | $177.54 | 828,482 |
| 2022-11-25 | $180.99 | $183.67 | $180.00 | $182.87 | $182.87 | 454,831 |
| 2022-11-23 | $178.75 | $181.61 | $178.05 | $180.05 | $180.05 | 629,329 |
| 2022-11-22 | $180.35 | $181.70 | $178.38 | $178.65 | $178.65 | 990,869 |
| 2022-11-21 | $174.00 | $180.98 | $173.91 | $179.95 | $179.95 | 1,205,000 |
| 2022-11-18 | $172.41 | $174.11 | $170.70 | $173.54 | $173.54 | 1,266,588 |
| 2022-11-17 | $172.56 | $173.46 | $167.81 | $170.23 | $170.23 | 1,960,699 |
| 2022-11-16 | $177.00 | $178.34 | $173.67 | $174.51 | $174.51 | 1,609,296 |
| 2022-11-15 | $176.98 | $178.39 | $174.66 | $177.00 | $177.00 | 1,831,089 |
| 2022-11-14 | $178.13 | $178.78 | $173.80 | $173.98 | $173.98 | 1,209,729 |
| 2022-11-11 | $181.11 | $181.11 | $177.49 | $178.27 | $178.27 | 880,833 |
| 2022-11-10 | $177.03 | $181.61 | $175.64 | $181.11 | $181.11 | 1,386,181 |
| 2022-11-09 | $170.14 | $172.54 | $169.00 | $169.87 | $169.87 | 854,520 |
| 2022-11-08 | $169.30 | $172.65 | $167.69 | $170.60 | $170.60 | 773,912 |
| 2022-11-07 | $167.70 | $168.64 | $166.46 | $168.49 | $168.49 | 895,486 |
| 2022-11-04 | $166.64 | $167.59 | $162.94 | $166.52 | $166.52 | 1,061,330 |
| 2022-11-03 | $167.12 | $168.44 | $165.09 | $165.37 | $165.37 | 1,087,169 |
| 2022-11-02 | $172.62 | $178.62 | $169.28 | $169.33 | $169.33 | 1,814,268 |
| 2022-11-01 | $183.48 | $185.10 | $180.40 | $181.47 | $181.47 | 779,416 |
| 2022-10-31 | $181.71 | $186.86 | $180.35 | $182.83 | $182.83 | 1,405,682 |
| 2022-10-28 | $176.94 | $181.56 | $176.82 | $181.12 | $181.12 | 625,140 |
| 2022-10-27 | $173.77 | $177.48 | $172.61 | $176.41 | $176.41 | 753,888 |
| 2022-10-26 | $174.47 | $176.71 | $173.29 | $173.52 | $173.52 | 704,685 |
| 2022-10-25 | $169.95 | $174.08 | $169.48 | $173.82 | $173.82 | 785,163 |
| 2022-10-24 | $168.96 | $170.02 | $166.96 | $169.46 | $169.46 | 657,483 |
| 2022-10-21 | $165.38 | $167.75 | $163.79 | $166.99 | $166.99 | 852,794 |
| 2022-10-20 | $169.47 | $169.47 | $164.52 | $165.69 | $165.69 | 834,861 |
| 2022-10-19 | $171.12 | $173.25 | $168.63 | $169.36 | $169.36 | 676,922 |
| 2022-10-18 | $175.08 | $176.42 | $172.84 | $173.86 | $173.86 | 738,171 |
| 2022-10-17 | $169.16 | $173.14 | $168.93 | $171.44 | $171.44 | 1,194,996 |
| 2022-10-14 | $172.26 | $173.12 | $166.35 | $166.84 | $166.84 | 675,277 |
| 2022-10-13 | $164.90 | $170.39 | $163.64 | $169.74 | $169.74 | 1,169,305 |
| 2022-10-12 | $170.78 | $170.78 | $168.06 | $168.10 | $168.10 | 550,098 |
| 2022-10-11 | $169.14 | $171.14 | $168.39 | $169.50 | $169.50 | 796,602 |
| 2022-10-10 | $171.35 | $172.24 | $168.72 | $169.67 | $169.67 | 464,140 |
| 2022-10-07 | $174.07 | $174.54 | $169.91 | $170.56 | $170.56 | 705,440 |
| 2022-10-06 | $180.63 | $180.72 | $175.60 | $175.69 | $175.69 | 615,119 |
| 2022-10-05 | $178.96 | $181.12 | $177.72 | $179.93 | $179.93 | 947,348 |
| 2022-10-04 | $176.35 | $180.12 | $176.35 | $179.69 | $179.69 | 766,943 |
| 2022-10-03 | $171.80 | $175.13 | $171.17 | $174.36 | $174.36 | 890,359 |
| 2022-09-30 | $173.98 | $174.33 | $169.95 | $170.53 | $170.53 | 919,787 |
| 2022-09-29 | $172.29 | $173.77 | $170.74 | $173.55 | $173.55 | 681,785 |
| 2022-09-28 | $172.57 | $174.66 | $171.22 | $173.73 | $173.73 | 939,325 |
| 2022-09-27 | $174.21 | $175.01 | $170.49 | $171.03 | $171.03 | 654,300 |
| 2022-09-26 | $175.45 | $176.45 | $172.71 | $173.42 | $173.42 | 707,776 |
| 2022-09-23 | $175.43 | $175.68 | $172.93 | $175.20 | $175.20 | 691,427 |
| 2022-09-22 | $179.30 | $180.13 | $174.96 | $175.06 | $175.06 | 643,190 |
| 2022-09-21 | $183.62 | $185.13 | $180.20 | $180.31 | $180.31 | 505,600 |
| 2022-09-20 | $183.57 | $183.94 | $180.58 | $182.33 | $182.33 | 409,053 |
| 2022-09-19 | $183.96 | $184.30 | $181.60 | $184.25 | $184.25 | 510,462 |
| 2022-09-16 | $183.93 | $184.96 | $182.20 | $184.43 | $184.43 | 1,903,589 |
| 2022-09-15 | $185.95 | $186.33 | $183.40 | $183.98 | $183.98 | 602,691 |
| 2022-09-14 | $186.15 | $187.89 | $182.10 | $185.91 | $185.91 | 599,343 |
| 2022-09-13 | $189.03 | $189.51 | $185.24 | $186.25 | $185.94 | 815,422 |
| 2022-09-12 | $192.46 | $193.06 | $191.60 | $192.83 | $192.51 | 556,197 |
| 2022-09-09 | $191.76 | $192.71 | $191.13 | $192.04 | $192.04 | 492,425 |
| 2022-09-08 | $190.53 | $192.24 | $188.99 | $191.10 | $191.10 | 636,425 |
| 2022-09-07 | $187.40 | $191.90 | $186.56 | $191.39 | $191.39 | 544,248 |
| 2022-09-06 | $184.49 | $188.35 | $184.14 | $186.69 | $186.69 | 619,570 |
| 2022-09-02 | $189.98 | $190.59 | $183.39 | $184.77 | $184.77 | 652,220 |
| 2022-09-01 | $186.82 | $189.10 | $185.41 | $188.90 | $188.90 | 516,748 |
| 2022-08-31 | $187.86 | $189.48 | $186.59 | $187.16 | $187.16 | 827,343 |
| 2022-08-30 | $189.40 | $190.40 | $186.87 | $187.85 | $187.85 | 1,707,591 |
| 2022-08-29 | $188.70 | $190.30 | $187.58 | $189.53 | $189.53 | 608,413 |
| 2022-08-26 | $194.71 | $195.50 | $189.65 | $189.89 | $189.89 | 831,249 |
| 2022-08-25 | $196.28 | $196.28 | $192.09 | $195.31 | $195.31 | 783,431 |
| 2022-08-24 | $194.21 | $195.14 | $192.95 | $194.68 | $194.68 | 554,049 |
| 2022-08-23 | $197.62 | $197.62 | $194.34 | $194.46 | $194.46 | 879,030 |
| 2022-08-22 | $200.07 | $201.17 | $197.77 | $198.23 | $198.23 | 780,664 |
| 2022-08-19 | $203.60 | $203.60 | $198.91 | $200.57 | $200.57 | 1,636,736 |
| 2022-08-18 | $203.01 | $204.75 | $202.29 | $203.93 | $203.93 | 609,593 |
| 2022-08-17 | $202.81 | $203.72 | $201.58 | $203.56 | $203.56 | 698,538 |
| 2022-08-16 | $204.32 | $205.82 | $203.78 | $204.49 | $204.49 | 911,972 |
| 2022-08-15 | $202.87 | $206.99 | $202.79 | $205.67 | $205.67 | 578,252 |
| 2022-08-12 | $202.21 | $203.78 | $201.54 | $202.87 | $202.87 | 581,719 |
| 2022-08-11 | $202.50 | $204.77 | $200.51 | $200.90 | $200.90 | 456,608 |
| 2022-08-10 | $202.33 | $203.21 | $200.72 | $202.15 | $202.15 | 693,449 |
| 2022-08-09 | $199.96 | $200.58 | $197.99 | $198.76 | $198.76 | 487,084 |
| 2022-08-08 | $199.21 | $201.46 | $198.39 | $199.03 | $199.03 | 489,236 |
| 2022-08-05 | $196.97 | $198.61 | $195.70 | $198.38 | $198.38 | 737,591 |
| 2022-08-04 | $197.36 | $200.87 | $196.77 | $199.28 | $199.28 | 781,531 |
| 2022-08-03 | $192.69 | $199.55 | $191.56 | $197.38 | $197.38 | 1,396,808 |
| 2022-08-02 | $188.33 | $191.13 | $187.21 | $188.98 | $188.98 | 871,233 |
| 2022-08-01 | $189.57 | $190.76 | $187.69 | $189.02 | $189.02 | 695,653 |
| 2022-07-29 | $188.34 | $190.96 | $187.10 | $190.25 | $190.25 | 655,973 |
| 2022-07-28 | $185.84 | $189.81 | $185.07 | $188.51 | $188.51 | 697,189 |
| 2022-07-27 | $182.79 | $185.94 | $182.53 | $184.53 | $184.53 | 789,871 |
| 2022-07-26 | $183.21 | $183.61 | $181.34 | $183.01 | $183.01 | 578,098 |
| 2022-07-25 | $183.89 | $184.85 | $182.32 | $182.77 | $182.77 | 544,315 |
| 2022-07-22 | $185.11 | $186.67 | $183.17 | $184.78 | $184.78 | 664,160 |
| 2022-07-21 | $183.06 | $184.99 | $182.01 | $184.71 | $184.71 | 557,511 |
| 2022-07-20 | $180.22 | $182.95 | $179.50 | $181.87 | $181.87 | 643,115 |
| 2022-07-19 | $177.26 | $180.63 | $177.03 | $180.00 | $180.00 | 704,178 |
| 2022-07-18 | $177.86 | $179.57 | $175.03 | $175.50 | $175.50 | 565,957 |
| 2022-07-15 | $177.00 | $180.20 | $176.80 | $178.83 | $178.83 | 897,395 |
| 2022-07-14 | $174.04 | $176.95 | $173.13 | $175.93 | $175.93 | 554,848 |
| 2022-07-13 | $171.14 | $176.34 | $171.14 | $174.71 | $174.71 | 484,516 |
| 2022-07-12 | $178.95 | $179.88 | $172.97 | $174.08 | $174.08 | 540,101 |
| 2022-07-11 | $178.22 | $179.15 | $176.42 | $177.84 | $177.84 | 583,606 |
| 2022-07-08 | $177.38 | $179.32 | $176.16 | $178.07 | $178.07 | 630,779 |
| 2022-07-07 | $177.09 | $178.81 | $175.41 | $178.03 | $178.03 | 700,173 |
| 2022-07-06 | $177.17 | $179.00 | $176.25 | $178.12 | $178.12 | 815,887 |
| 2022-07-05 | $173.52 | $175.51 | $171.93 | $175.42 | $175.42 | 742,323 |
| 2022-07-01 | $172.75 | $176.28 | $172.45 | $175.30 | $175.30 | 630,051 |
| 2022-06-30 | $169.49 | $173.97 | $169.31 | $173.09 | $173.09 | 819,186 |
| 2022-06-29 | $169.17 | $172.01 | $168.31 | $171.32 | $171.32 | 586,954 |
| 2022-06-28 | $174.08 | $175.45 | $168.81 | $168.94 | $168.94 | 721,124 |
| 2022-06-27 | $172.62 | $174.46 | $171.38 | $174.10 | $174.10 | 604,697 |
| 2022-06-24 | $171.48 | $173.11 | $171.48 | $172.99 | $172.99 | 1,632,452 |
| 2022-06-23 | $167.57 | $171.33 | $166.93 | $170.97 | $170.97 | 686,166 |
| 2022-06-22 | $164.02 | $167.50 | $163.73 | $166.29 | $166.29 | 617,188 |
| 2022-06-21 | $163.74 | $165.98 | $161.90 | $165.13 | $165.13 | 1,201,371 |
| 2022-06-17 | $158.17 | $162.85 | $157.33 | $161.82 | $161.82 | 2,422,459 |
| 2022-06-16 | $157.70 | $158.99 | $156.05 | $158.58 | $158.58 | 1,264,431 |
| 2022-06-15 | $160.01 | $162.41 | $157.64 | $160.19 | $160.19 | 815,384 |
| 2022-06-14 | $161.92 | $161.92 | $157.30 | $158.23 | $158.23 | 733,906 |
| 2022-06-13 | $160.71 | $163.10 | $159.08 | $161.67 | $161.35 | 1,013,701 |
| 2022-06-10 | $164.16 | $165.59 | $163.00 | $164.10 | $163.78 | 766,593 |
| 2022-06-09 | $170.05 | $170.85 | $166.73 | $166.79 | $166.46 | 605,362 |
| 2022-06-08 | $174.15 | $174.74 | $170.03 | $170.35 | $170.02 | 696,863 |
| 2022-06-07 | $172.80 | $176.58 | $172.13 | $175.45 | $175.11 | 644,597 |
| 2022-06-06 | $174.94 | $176.51 | $173.96 | $174.34 | $174.00 | 584,290 |
| 2022-06-03 | $173.95 | $174.34 | $172.29 | $173.66 | $173.32 | 923,478 |
| 2022-06-02 | $171.80 | $176.12 | $171.45 | $176.00 | $175.66 | 670,230 |
| 2022-06-01 | $171.59 | $174.35 | $170.66 | $171.23 | $170.90 | 973,069 |
| 2022-05-31 | $177.21 | $177.85 | $174.49 | $174.92 | $174.58 | 1,365,356 |
| 2022-05-27 | $174.70 | $178.87 | $174.37 | $178.65 | $178.30 | 643,596 |
| 2022-05-26 | $171.05 | $174.88 | $171.05 | $173.71 | $173.37 | 678,466 |
| 2022-05-25 | $170.19 | $172.16 | $169.14 | $170.72 | $170.39 | 609,383 |
| 2022-05-24 | $170.11 | $171.34 | $168.36 | $170.94 | $170.61 | 556,723 |
| 2022-05-23 | $169.62 | $171.14 | $167.03 | $170.92 | $170.59 | 605,802 |
| 2022-05-20 | $169.37 | $170.48 | $165.10 | $168.89 | $168.56 | 1,041,086 |
| 2022-05-19 | $165.78 | $169.91 | $164.96 | $168.22 | $167.89 | 894,720 |
| 2022-05-18 | $172.83 | $173.11 | $165.60 | $166.49 | $166.16 | 1,143,098 |
| 2022-05-17 | $173.57 | $175.56 | $171.94 | $174.57 | $174.23 | 934,578 |
| 2022-05-16 | $175.72 | $175.93 | $170.51 | $171.99 | $171.65 | 1,121,328 |
| 2022-05-13 | $174.96 | $176.63 | $171.42 | $176.21 | $175.87 | 1,901,423 |
| 2022-05-12 | $173.13 | $175.81 | $171.17 | $173.66 | $173.32 | 1,922,287 |
| 2022-05-11 | $176.67 | $178.90 | $174.23 | $174.40 | $174.06 | 1,367,605 |
| 2022-05-10 | $180.53 | $181.27 | $175.24 | $178.87 | $178.52 | 1,062,655 |
| 2022-05-09 | $184.11 | $184.30 | $177.26 | $177.98 | $177.63 | 1,207,448 |
| 2022-05-06 | $186.31 | $187.20 | $183.44 | $185.42 | $185.06 | 1,370,037 |
| 2022-05-05 | $190.51 | $191.96 | $186.08 | $187.92 | $187.55 | 2,006,644 |
| 2022-05-04 | $186.00 | $194.87 | $184.22 | $193.53 | $193.15 | 2,612,960 |
| 2022-05-03 | $201.05 | $202.64 | $198.80 | $200.12 | $199.73 | 1,398,538 |
| 2022-05-02 | $203.64 | $206.03 | $199.01 | $202.19 | $201.79 | 1,429,646 |
| 2022-04-29 | $210.08 | $212.09 | $203.54 | $204.05 | $203.65 | 1,536,057 |
| 2022-04-28 | $210.59 | $214.35 | $209.15 | $212.69 | $212.27 | 1,164,834 |
| 2022-04-27 | $209.11 | $211.43 | $207.59 | $208.42 | $208.01 | 979,808 |
| 2022-04-26 | $213.47 | $214.71 | $208.07 | $208.24 | $207.83 | 1,549,605 |
| 2022-04-25 | $211.00 | $214.05 | $209.45 | $213.85 | $213.43 | 912,351 |
| 2022-04-22 | $215.70 | $215.70 | $210.48 | $210.60 | $210.19 | 695,590 |
| 2022-04-21 | $216.37 | $219.60 | $214.72 | $215.45 | $215.03 | 745,971 |
| 2022-04-20 | $216.59 | $219.18 | $216.30 | $217.40 | $216.97 | 703,086 |
| 2022-04-19 | $211.21 | $215.78 | $211.19 | $215.33 | $214.91 | 1,040,865 |
| 2022-04-18 | $212.42 | $213.76 | $210.32 | $211.21 | $210.80 | 569,289 |
| 2022-04-14 | $215.49 | $216.47 | $213.06 | $213.30 | $212.88 | 630,245 |
| 2022-04-13 | $214.87 | $215.97 | $212.93 | $214.11 | $213.69 | 938,871 |
| 2022-04-12 | $216.95 | $218.17 | $214.00 | $214.64 | $214.22 | 614,618 |
| 2022-04-11 | $218.78 | $220.26 | $216.35 | $216.45 | $216.03 | 664,561 |
| 2022-04-08 | $220.11 | $221.82 | $219.27 | $219.52 | $219.09 | 995,440 |
| 2022-04-07 | $219.88 | $221.80 | $219.01 | $220.22 | $219.79 | 1,498,091 |
| 2022-04-06 | $217.77 | $222.11 | $216.41 | $220.25 | $219.82 | 1,079,163 |
| 2022-04-05 | $217.25 | $221.52 | $216.97 | $219.41 | $218.98 | 1,316,670 |
| 2022-04-04 | $213.41 | $217.25 | $212.71 | $217.01 | $216.59 | 1,110,339 |
| 2022-04-01 | $215.57 | $215.57 | $211.77 | $214.12 | $213.70 | 840,204 |
| 2022-03-31 | $213.80 | $218.13 | $213.80 | $214.63 | $214.21 | 1,343,521 |
| 2022-03-30 | $215.88 | $217.64 | $212.37 | $216.97 | $216.55 | 851,942 |
| 2022-03-29 | $213.00 | $215.72 | $212.75 | $214.80 | $214.38 | 912,830 |
| 2022-03-28 | $208.08 | $212.07 | $207.13 | $211.60 | $211.19 | 1,497,641 |
| 2022-03-25 | $208.93 | $209.06 | $205.40 | $208.00 | $207.59 | 838,522 |
| 2022-03-24 | $209.14 | $209.62 | $206.33 | $208.24 | $207.83 | 1,307,511 |
| 2022-03-23 | $210.21 | $210.90 | $206.33 | $207.65 | $207.24 | 1,718,683 |
| 2022-03-22 | $210.96 | $213.27 | $209.05 | $211.15 | $210.74 | 1,672,630 |
| 2022-03-21 | $206.51 | $211.18 | $206.51 | $210.32 | $209.91 | 1,520,436 |
| 2022-03-18 | $201.75 | $208.72 | $201.17 | $208.24 | $207.83 | 1,877,484 |
| 2022-03-17 | $195.13 | $202.46 | $195.00 | $202.41 | $202.01 | 1,890,386 |
| 2022-03-16 | $191.12 | $195.54 | $191.02 | $195.43 | $195.05 | 1,658,500 |
| 2022-03-15 | $188.24 | $191.53 | $187.60 | $190.91 | $190.54 | 1,097,865 |
| 2022-03-14 | $182.72 | $186.70 | $181.90 | $185.95 | $185.59 | 1,153,323 |
| 2022-03-11 | $185.17 | $185.72 | $182.00 | $182.04 | $181.38 | 1,371,564 |
| 2022-03-10 | $184.54 | $187.69 | $182.98 | $184.84 | $184.17 | 1,247,375 |
| 2022-03-09 | $187.45 | $188.55 | $184.24 | $187.27 | $186.59 | 1,419,459 |
| 2022-03-08 | $185.33 | $188.33 | $183.10 | $185.03 | $184.36 | 2,165,614 |
| 2022-03-07 | $187.00 | $188.83 | $186.14 | $187.50 | $186.82 | 2,035,286 |
| 2022-03-04 | $182.10 | $188.29 | $181.61 | $187.70 | $187.02 | 2,617,100 |
| 2022-03-03 | $183.41 | $185.22 | $182.38 | $182.68 | $182.02 | 1,380,011 |
| 2022-03-02 | $180.61 | $183.59 | $179.92 | $181.73 | $181.07 | 1,404,682 |
| 2022-03-01 | $177.31 | $180.92 | $176.11 | $179.36 | $178.71 | 1,768,708 |
| 2022-02-28 | $178.76 | $179.00 | $175.23 | $177.34 | $176.70 | 1,149,746 |
| 2022-02-25 | $179.90 | $181.02 | $176.81 | $179.54 | $178.89 | 1,324,439 |
| 2022-02-24 | $175.18 | $179.41 | $175.00 | $179.22 | $178.57 | 1,776,969 |
| 2022-02-23 | $182.69 | $183.04 | $176.67 | $177.62 | $176.98 | 2,524,092 |
| 2022-02-22 | $188.54 | $193.35 | $185.56 | $186.44 | $185.77 | 1,697,020 |
| 2022-02-18 | $190.47 | $191.39 | $188.39 | $189.30 | $188.62 | 1,443,932 |
| 2022-02-17 | $192.96 | $194.06 | $190.15 | $190.30 | $189.61 | 1,288,993 |
| 2022-02-16 | $193.77 | $194.91 | $191.31 | $194.07 | $193.37 | 755,134 |
| 2022-02-15 | $194.01 | $194.78 | $193.17 | $194.27 | $193.57 | 982,612 |
| 2022-02-14 | $193.39 | $196.35 | $190.04 | $191.81 | $191.12 | 1,024,586 |
| 2022-02-11 | $194.73 | $195.74 | $192.04 | $192.91 | $192.21 | 807,620 |
| 2022-02-10 | $195.35 | $197.35 | $192.71 | $194.69 | $193.99 | 1,515,960 |
| 2022-02-09 | $200.68 | $203.99 | $198.10 | $199.06 | $198.34 | 1,211,351 |
| 2022-02-08 | $196.39 | $198.92 | $194.30 | $198.19 | $197.47 | 982,121 |
| 2022-02-07 | $197.75 | $199.18 | $196.82 | $197.03 | $196.32 | 824,217 |
| 2022-02-04 | $195.93 | $199.30 | $194.87 | $197.75 | $197.03 | 1,067,750 |
| 2022-02-03 | $197.63 | $199.98 | $196.53 | $196.94 | $196.23 | 901,092 |
| 2022-02-02 | $196.94 | $200.49 | $196.59 | $200.11 | $199.39 | 956,151 |
| 2022-02-01 | $195.52 | $197.66 | $191.89 | $196.57 | $195.86 | 1,059,776 |
| 2022-01-31 | $193.14 | $196.95 | $192.16 | $196.13 | $195.42 | 982,603 |
| 2022-01-28 | $188.29 | $193.30 | $185.59 | $193.29 | $192.59 | 609,017 |
| 2022-01-27 | $189.03 | $193.11 | $187.67 | $188.30 | $187.62 | 983,826 |
| 2022-01-26 | $190.43 | $193.55 | $185.96 | $187.76 | $187.08 | 1,209,349 |
| 2022-01-25 | $193.73 | $196.65 | $188.94 | $190.61 | $189.92 | 976,938 |
| 2022-01-24 | $195.79 | $197.40 | $191.12 | $197.38 | $196.67 | 1,519,867 |
| 2022-01-21 | $197.80 | $201.58 | $195.70 | $196.09 | $195.38 | 892,983 |
| 2022-01-20 | $201.59 | $203.45 | $197.80 | $198.03 | $197.31 | 976,713 |
| 2022-01-19 | $199.36 | $202.50 | $198.42 | $199.86 | $199.14 | 1,636,607 |
| 2022-01-18 | $194.65 | $199.14 | $193.31 | $198.45 | $197.73 | 1,617,726 |
| 2022-01-14 | $201.28 | $203.11 | $196.83 | $198.15 | $197.43 | 1,439,145 |
| 2022-01-13 | $207.74 | $208.05 | $202.69 | $203.11 | $202.38 | 886,239 |
| 2022-01-12 | $209.01 | $210.54 | $206.42 | $207.39 | $206.64 | 1,010,119 |
| 2022-01-11 | $207.25 | $208.99 | $203.96 | $208.68 | $207.93 | 816,275 |
| 2022-01-10 | $205.24 | $207.30 | $202.54 | $206.68 | $205.93 | 1,957,564 |
| 2022-01-07 | $212.32 | $212.32 | $206.26 | $206.65 | $205.90 | 1,669,638 |
| 2022-01-06 | $213.12 | $216.82 | $212.25 | $212.67 | $211.90 | 1,117,766 |
| 2022-01-05 | $216.79 | $219.99 | $213.85 | $214.31 | $213.53 | 1,013,811 |
| 2022-01-04 | $222.00 | $224.53 | $221.16 | $221.73 | $220.93 | 864,859 |
| 2022-01-03 | $227.66 | $227.89 | $218.62 | $221.66 | $220.86 | 912,164 |
| 2021-12-31 | $227.92 | $229.29 | $227.28 | $228.73 | $227.90 | 648,179 |
| 2021-12-30 | $229.38 | $230.31 | $227.85 | $228.09 | $227.27 | 298,145 |
| 2021-12-29 | $228.68 | $230.10 | $228.05 | $229.30 | $228.47 | 472,831 |
| 2021-12-28 | $227.76 | $229.24 | $227.41 | $228.08 | $227.26 | 344,548 |
| 2021-12-27 | $226.25 | $227.80 | $225.03 | $227.41 | $226.59 | 501,338 |
| 2021-12-23 | $224.39 | $226.72 | $223.58 | $225.53 | $224.71 | 475,634 |
| 2021-12-22 | $222.58 | $223.99 | $220.88 | $223.85 | $223.04 | 818,140 |
| 2021-12-21 | $220.50 | $222.23 | $218.81 | $221.99 | $221.19 | 574,716 |
| 2021-12-20 | $216.77 | $221.73 | $214.56 | $221.31 | $220.51 | 1,025,749 |
| 2021-12-17 | $227.28 | $229.88 | $220.55 | $222.14 | $221.34 | 2,121,154 |
| 2021-12-16 | $229.33 | $230.79 | $227.42 | $229.20 | $228.37 | 1,519,032 |
| 2021-12-15 | $225.21 | $228.87 | $224.76 | $228.57 | $227.74 | 1,818,700 |
| 2021-12-14 | $227.39 | $229.40 | $224.25 | $224.80 | $223.99 | 862,096 |
| 2021-12-13 | $226.17 | $229.94 | $225.00 | $228.94 | $227.82 | 819,022 |
| 2021-12-10 | $225.71 | $227.36 | $222.80 | $226.66 | $225.55 | 1,230,641 |
| 2021-12-09 | $229.05 | $229.55 | $222.88 | $224.50 | $223.40 | 913,542 |
| 2021-12-08 | $225.95 | $229.68 | $225.48 | $229.05 | $227.93 | 1,054,910 |
| 2021-12-07 | $223.81 | $226.69 | $222.84 | $225.44 | $224.34 | 1,170,451 |
| 2021-12-06 | $221.65 | $223.52 | $220.98 | $221.91 | $220.82 | 960,477 |
| 2021-12-03 | $226.92 | $227.49 | $219.17 | $221.65 | $220.56 | 1,407,564 |
| 2021-12-02 | $220.41 | $226.74 | $220.41 | $225.87 | $224.76 | 1,096,723 |
| 2021-12-01 | $226.09 | $229.29 | $219.33 | $219.64 | $218.56 | 1,258,929 |
| 2021-11-30 | $228.02 | $229.67 | $223.35 | $224.87 | $223.77 | 1,106,695 |
| 2021-11-29 | $228.12 | $230.80 | $226.83 | $229.16 | $228.04 | 763,241 |
| 2021-11-26 | $228.35 | $229.66 | $224.79 | $225.81 | $224.70 | 1,024,391 |
| 2021-11-24 | $228.62 | $229.46 | $225.77 | $228.21 | $227.09 | 626,851 |
| 2021-11-23 | $227.44 | $229.92 | $225.56 | $229.32 | $228.20 | 798,305 |
| 2021-11-22 | $229.59 | $231.57 | $228.13 | $228.53 | $227.41 | 679,104 |
| 2021-11-19 | $227.78 | $230.70 | $227.30 | $230.03 | $228.90 | 1,167,950 |
| 2021-11-18 | $224.93 | $226.84 | $222.72 | $226.72 | $225.61 | 867,162 |
| 2021-11-17 | $221.78 | $224.85 | $219.64 | $224.50 | $223.40 | 765,173 |
| 2021-11-16 | $218.61 | $223.30 | $218.15 | $222.60 | $221.51 | 881,694 |
| 2021-11-15 | $216.13 | $218.88 | $215.64 | $218.03 | $216.96 | 445,931 |
| 2021-11-12 | $213.84 | $216.94 | $213.72 | $216.27 | $215.21 | 820,649 |
| 2021-11-11 | $214.34 | $214.41 | $212.45 | $212.99 | $211.95 | 339,978 |
| 2021-11-10 | $216.38 | $217.77 | $212.93 | $213.82 | $212.77 | 532,244 |
| 2021-11-09 | $214.90 | $217.69 | $213.16 | $216.29 | $215.23 | 467,373 |
| 2021-11-08 | $215.00 | $215.32 | $212.73 | $214.91 | $213.86 | 714,987 |
| 2021-11-05 | $217.48 | $217.99 | $214.32 | $214.59 | $213.54 | 549,587 |
| 2021-11-04 | $215.00 | $217.28 | $214.22 | $216.60 | $215.54 | 821,683 |
| 2021-11-03 | $206.54 | $216.49 | $206.54 | $214.29 | $213.24 | 1,316,245 |
| 2021-11-02 | $209.48 | $209.91 | $207.14 | $209.31 | $208.28 | 597,452 |
| 2021-11-01 | $210.30 | $211.34 | $206.99 | $208.94 | $207.92 | 647,967 |
| 2021-10-29 | $208.85 | $211.90 | $208.74 | $210.27 | $209.24 | 624,677 |
| 2021-10-28 | $208.26 | $210.22 | $208.15 | $209.32 | $208.29 | 716,668 |
| 2021-10-27 | $206.96 | $209.42 | $205.17 | $207.88 | $206.86 | 1,067,307 |
| 2021-10-26 | $212.84 | $214.16 | $210.91 | $211.32 | $210.28 | 1,033,950 |
| 2021-10-25 | $213.77 | $214.04 | $211.42 | $212.02 | $210.98 | 896,255 |
| 2021-10-22 | $213.56 | $215.99 | $213.27 | $213.96 | $212.91 | 668,995 |
| 2021-10-21 | $212.81 | $213.63 | $210.31 | $213.14 | $212.10 | 515,429 |
| 2021-10-20 | $212.62 | $212.68 | $209.52 | $211.93 | $210.89 | 382,400 |
| 2021-10-19 | $211.18 | $212.06 | $209.87 | $212.05 | $211.01 | 490,342 |
| 2021-10-18 | $210.33 | $211.57 | $209.03 | $211.04 | $210.01 | 777,903 |
| 2021-10-15 | $212.05 | $212.41 | $210.48 | $210.63 | $209.60 | 560,104 |
| 2021-10-14 | $209.83 | $211.74 | $208.34 | $211.55 | $210.51 | 564,065 |
| 2021-10-13 | $208.98 | $209.02 | $206.16 | $208.37 | $207.35 | 657,418 |
| 2021-10-12 | $206.84 | $209.29 | $206.84 | $207.75 | $206.73 | 611,648 |
| 2021-10-11 | $207.22 | $208.62 | $206.44 | $206.53 | $205.52 | 461,221 |
| 2021-10-08 | $206.69 | $208.29 | $204.57 | $207.47 | $206.45 | 614,161 |
| 2021-10-07 | $205.00 | $207.46 | $204.52 | $206.74 | $205.73 | 723,283 |
| 2021-10-06 | $200.21 | $203.86 | $199.90 | $203.73 | $202.73 | 630,972 |
| 2021-10-05 | $198.68 | $202.56 | $197.49 | $201.63 | $200.64 | 726,844 |
| 2021-10-04 | $200.00 | $200.94 | $197.05 | $198.81 | $197.84 | 997,872 |
| 2021-10-01 | $201.58 | $201.85 | $199.26 | $199.99 | $199.01 | 735,085 |
| 2021-09-30 | $203.07 | $203.66 | $200.23 | $200.27 | $199.29 | 626,078 |
| 2021-09-29 | $201.75 | $204.11 | $200.98 | $202.37 | $201.38 | 871,985 |
| 2021-09-28 | $202.93 | $202.93 | $199.14 | $201.74 | $200.75 | 1,544,444 |
| 2021-09-27 | $206.71 | $207.62 | $203.36 | $203.73 | $202.73 | 628,419 |
| 2021-09-24 | $208.14 | $208.65 | $206.85 | $207.97 | $206.95 | 498,064 |
| 2021-09-23 | $206.04 | $210.12 | $203.95 | $208.97 | $207.95 | 908,794 |
| 2021-09-22 | $204.27 | $206.72 | $202.88 | $205.56 | $204.55 | 596,487 |
| 2021-09-21 | $202.25 | $204.25 | $201.15 | $202.95 | $201.96 | 859,295 |
| 2021-09-20 | $200.04 | $201.84 | $199.57 | $201.70 | $200.71 | 896,802 |
| 2021-09-17 | $201.55 | $202.18 | $200.11 | $201.10 | $200.11 | 1,519,699 |
| 2021-09-16 | $203.94 | $204.87 | $201.58 | $202.45 | $201.46 | 938,037 |
| 2021-09-15 | $205.50 | $205.93 | $204.02 | $204.56 | $203.56 | 532,986 |
| 2021-09-14 | $205.00 | $206.68 | $204.72 | $205.56 | $204.55 | 640,580 |
| 2021-09-13 | $206.59 | $207.21 | $203.82 | $205.02 | $203.73 | 894,948 |
| 2021-09-10 | $205.01 | $206.83 | $204.18 | $205.55 | $204.25 | 569,027 |
| 2021-09-09 | $206.35 | $206.73 | $204.00 | $204.86 | $203.57 | 595,925 |
| 2021-09-08 | $203.11 | $207.78 | $202.59 | $206.34 | $205.04 | 946,602 |
| 2021-09-07 | $204.44 | $204.44 | $201.60 | $203.11 | $201.83 | 1,293,867 |
| 2021-09-03 | $203.86 | $205.41 | $203.06 | $205.08 | $203.79 | 809,166 |
| 2021-09-02 | $203.56 | $205.00 | $203.00 | $204.60 | $203.31 | 1,399,525 |
| 2021-09-01 | $201.91 | $203.71 | $200.51 | $203.06 | $201.78 | 535,246 |
| 2021-08-31 | $200.77 | $202.33 | $200.13 | $201.76 | $200.49 | 710,767 |
| 2021-08-30 | $199.06 | $201.25 | $198.94 | $200.78 | $199.51 | 416,995 |
| 2021-08-27 | $198.91 | $200.27 | $197.72 | $199.52 | $198.26 | 752,597 |
| 2021-08-26 | $197.72 | $198.71 | $197.07 | $197.78 | $196.53 | 945,111 |
| 2021-08-25 | $195.23 | $198.97 | $195.23 | $197.82 | $196.57 | 995,763 |
| 2021-08-24 | $197.36 | $197.36 | $196.44 | $197.17 | $195.93 | 1,330,542 |
| 2021-08-23 | $195.50 | $197.78 | $194.49 | $197.51 | $196.27 | 1,203,182 |
| 2021-08-20 | $194.97 | $196.64 | $193.97 | $196.39 | $195.15 | 2,008,076 |
| 2021-08-19 | $190.89 | $195.05 | $190.21 | $194.68 | $193.45 | 822,277 |
| 2021-08-18 | $191.96 | $193.86 | $190.70 | $190.76 | $189.56 | 874,289 |
| 2021-08-17 | $191.34 | $193.07 | $190.31 | $193.00 | $191.78 | 1,163,678 |
| 2021-08-16 | $190.96 | $192.48 | $190.08 | $191.40 | $190.19 | 1,183,098 |
| 2021-08-13 | $190.42 | $191.31 | $189.53 | $191.24 | $190.03 | 326,457 |
| 2021-08-12 | $190.15 | $191.45 | $189.82 | $190.13 | $188.93 | 482,321 |
| 2021-08-11 | $188.54 | $190.53 | $187.52 | $190.37 | $189.17 | 657,050 |
| 2021-08-10 | $187.18 | $188.75 | $186.48 | $187.50 | $186.32 | 1,000,140 |
| 2021-08-09 | $188.07 | $188.72 | $187.28 | $187.46 | $186.28 | 628,804 |
| 2021-08-06 | $190.25 | $190.87 | $187.55 | $188.13 | $186.94 | 848,156 |
| 2021-08-05 | $186.96 | $190.14 | $186.46 | $189.91 | $188.71 | 693,724 |
| 2021-08-04 | $187.12 | $188.85 | $185.50 | $187.48 | $186.30 | 854,677 |
| 2021-08-03 | $190.51 | $190.85 | $186.83 | $188.49 | $187.30 | 662,035 |
| 2021-08-02 | $189.99 | $191.55 | $189.23 | $190.00 | $188.80 | 504,618 |
| 2021-07-30 | $187.72 | $190.23 | $187.72 | $189.94 | $188.74 | 789,796 |
| 2021-07-29 | $186.27 | $188.90 | $186.27 | $187.81 | $186.63 | 753,261 |
| 2021-07-28 | $185.96 | $186.83 | $183.98 | $185.27 | $184.10 | 697,425 |
| 2021-07-27 | $187.05 | $188.53 | $185.60 | $186.70 | $185.52 | 674,613 |
| 2021-07-26 | $187.55 | $188.28 | $185.12 | $186.82 | $185.64 | 671,473 |
| 2021-07-23 | $187.78 | $189.88 | $187.78 | $188.39 | $187.20 | 685,447 |
| 2021-07-22 | $187.08 | $188.34 | $186.22 | $187.20 | $186.02 | 438,920 |
| 2021-07-21 | $188.32 | $188.89 | $186.43 | $187.09 | $185.91 | 462,144 |
| 2021-07-20 | $184.82 | $188.74 | $184.44 | $187.43 | $186.25 | 1,080,151 |
| 2021-07-19 | $186.92 | $187.86 | $182.50 | $184.31 | $183.15 | 823,926 |
| 2021-07-16 | $184.81 | $189.17 | $184.47 | $186.99 | $185.81 | 1,089,215 |
| 2021-07-15 | $183.20 | $184.93 | $182.54 | $184.76 | $183.60 | 799,228 |
| 2021-07-14 | $181.19 | $182.77 | $179.28 | $182.33 | $181.18 | 777,893 |
| 2021-07-13 | $179.74 | $181.47 | $178.67 | $181.17 | $180.03 | 909,572 |
| 2021-07-12 | $182.18 | $182.18 | $179.11 | $180.02 | $178.89 | 533,456 |
| 2021-07-09 | $180.83 | $181.96 | $180.23 | $181.71 | $180.56 | 659,290 |
| 2021-07-08 | $181.37 | $183.54 | $180.26 | $181.21 | $180.07 | 903,288 |
| 2021-07-07 | $178.50 | $183.00 | $177.99 | $182.09 | $180.94 | 861,582 |
| 2021-07-06 | $177.30 | $178.09 | $175.60 | $177.61 | $176.49 | 1,040,899 |
| 2021-07-02 | $177.25 | $177.99 | $176.75 | $177.50 | $176.38 | 649,567 |
| 2021-07-01 | $175.54 | $177.06 | $175.21 | $176.80 | $175.69 | 826,717 |
| 2021-06-30 | $174.56 | $175.10 | $173.76 | $174.72 | $173.62 | 799,013 |
| 2021-06-29 | $173.62 | $175.64 | $173.51 | $174.33 | $173.23 | 450,494 |
| 2021-06-28 | $175.29 | $175.59 | $173.80 | $173.98 | $172.88 | 631,364 |
| 2021-06-25 | $173.46 | $174.92 | $172.28 | $174.70 | $173.60 | 1,854,426 |
| 2021-06-24 | $172.33 | $173.71 | $171.53 | $173.31 | $172.22 | 559,131 |
| 2021-06-23 | $174.79 | $174.79 | $171.51 | $171.70 | $170.62 | 762,556 |
| 2021-06-22 | $175.28 | $176.63 | $174.40 | $175.26 | $174.16 | 877,654 |
| 2021-06-21 | $172.38 | $175.25 | $170.84 | $174.91 | $173.81 | 731,812 |
| 2021-06-18 | $172.92 | $173.33 | $170.04 | $171.09 | $170.01 | 1,243,500 |
| 2021-06-17 | $171.01 | $173.67 | $170.34 | $172.99 | $171.90 | 550,124 |
| 2021-06-16 | $172.90 | $173.81 | $170.06 | $170.90 | $169.82 | 890,413 |
| 2021-06-15 | $173.45 | $174.02 | $172.10 | $172.57 | $171.48 | 591,610 |
| 2021-06-14 | $171.84 | $173.29 | $171.30 | $173.27 | $172.18 | 449,339 |
| 2021-06-11 | $171.10 | $172.28 | $170.52 | $172.20 | $170.83 | 517,379 |
| 2021-06-10 | $170.32 | $170.94 | $168.77 | $170.82 | $169.46 | 799,880 |
| 2021-06-09 | $170.29 | $170.67 | $169.45 | $169.92 | $168.57 | 801,214 |
| 2021-06-08 | $167.87 | $169.94 | $167.87 | $169.50 | $168.15 | 979,940 |
| 2021-06-07 | $172.48 | $173.00 | $167.37 | $167.80 | $166.46 | 1,116,417 |
| 2021-06-04 | $172.02 | $173.01 | $170.83 | $172.65 | $171.28 | 535,695 |
| 2021-06-03 | $171.81 | $172.43 | $170.63 | $171.83 | $170.46 | 795,577 |
| 2021-06-02 | $171.21 | $172.74 | $171.21 | $172.68 | $171.31 | 566,145 |
| 2021-06-01 | $173.51 | $174.00 | $170.86 | $171.18 | $169.82 | 823,442 |
| 2021-05-28 | $172.01 | $174.20 | $172.01 | $172.83 | $171.45 | 991,580 |
| 2021-05-27 | $173.40 | $173.40 | $171.70 | $172.13 | $170.76 | 1,100,633 |
| 2021-05-26 | $174.00 | $174.37 | $172.80 | $172.98 | $171.60 | 449,995 |
| 2021-05-25 | $174.20 | $174.61 | $173.41 | $173.70 | $172.32 | 476,015 |
| 2021-05-24 | $174.90 | $175.21 | $173.02 | $174.17 | $172.78 | 586,265 |
| 2021-05-21 | $174.03 | $174.99 | $172.52 | $173.51 | $172.13 | 769,822 |
| 2021-05-20 | $172.78 | $174.90 | $171.64 | $173.35 | $171.97 | 918,279 |
| 2021-05-19 | $170.48 | $173.27 | $169.03 | $173.07 | $171.69 | 969,424 |
| 2021-05-18 | $173.82 | $175.30 | $171.34 | $172.06 | $170.69 | 816,846 |
| 2021-05-17 | $175.07 | $175.83 | $172.75 | $172.94 | $171.56 | 572,429 |
| 2021-05-14 | $174.06 | $176.19 | $173.36 | $175.00 | $173.61 | 489,701 |
| 2021-05-13 | $171.80 | $173.96 | $171.53 | $173.58 | $172.20 | 1,171,532 |
| 2021-05-12 | $172.52 | $174.31 | $171.25 | $172.00 | $170.63 | 1,313,560 |
| 2021-05-11 | $178.92 | $181.13 | $174.78 | $175.08 | $173.69 | 1,046,796 |
| 2021-05-10 | $178.36 | $181.36 | $177.87 | $179.56 | $178.13 | 1,108,359 |
| 2021-05-07 | $175.54 | $179.22 | $175.19 | $178.77 | $177.35 | 1,284,379 |
| 2021-05-06 | $172.59 | $175.05 | $171.70 | $175.02 | $173.63 | 1,751,482 |
| 2021-05-05 | $182.64 | $182.68 | $172.43 | $172.63 | $171.26 | 2,484,062 |
| 2021-05-04 | $188.20 | $189.78 | $187.18 | $188.52 | $187.02 | 634,846 |
| 2021-05-03 | $188.83 | $190.26 | $188.18 | $188.55 | $187.05 | 662,629 |
| 2021-04-30 | $188.51 | $188.81 | $187.09 | $188.20 | $186.70 | 580,526 |
| 2021-04-29 | $187.71 | $189.40 | $187.10 | $188.60 | $187.10 | 593,945 |
| 2021-04-28 | $186.95 | $187.53 | $185.69 | $187.26 | $185.77 | 544,409 |
| 2021-04-27 | $187.65 | $187.76 | $186.00 | $187.20 | $185.71 | 605,822 |
| 2021-04-26 | $188.94 | $189.73 | $186.08 | $186.47 | $184.99 | 562,848 |
| 2021-04-23 | $187.50 | $189.79 | $185.88 | $188.88 | $187.38 | 925,616 |
| 2021-04-22 | $185.85 | $187.99 | $184.95 | $187.26 | $185.77 | 603,896 |
| 2021-04-21 | $184.65 | $186.51 | $184.57 | $185.38 | $183.90 | 875,336 |
| 2021-04-20 | $184.28 | $185.54 | $182.82 | $184.44 | $182.97 | 1,190,478 |
| 2021-04-19 | $184.76 | $185.65 | $183.14 | $184.53 | $183.06 | 939,052 |
| 2021-04-16 | $185.00 | $186.36 | $183.16 | $185.46 | $183.98 | 789,733 |
| 2021-04-15 | $183.51 | $185.36 | $182.65 | $184.50 | $183.03 | 1,174,853 |
| 2021-04-14 | $183.32 | $184.35 | $181.27 | $181.95 | $180.50 | 951,354 |
| 2021-04-13 | $182.31 | $184.77 | $182.31 | $183.57 | $182.11 | 970,379 |
| 2021-04-12 | $182.37 | $183.57 | $182.12 | $182.50 | $181.05 | 1,393,971 |
| 2021-04-09 | $181.47 | $183.05 | $180.12 | $182.70 | $181.25 | 785,390 |
| 2021-04-08 | $180.99 | $182.33 | $180.66 | $181.21 | $179.77 | 761,786 |
| 2021-04-07 | $181.61 | $181.93 | $179.37 | $179.99 | $178.56 | 661,015 |
| 2021-04-06 | $180.86 | $182.09 | $179.49 | $180.89 | $179.45 | 661,734 |
| 2021-04-05 | $179.62 | $182.33 | $179.02 | $181.55 | $180.10 | 839,760 |
| 2021-04-01 | $176.97 | $180.76 | $175.74 | $179.81 | $178.38 | 675,038 |
| 2021-03-31 | $175.74 | $178.04 | $175.00 | $176.69 | $175.28 | 845,825 |
| 2021-03-30 | $179.61 | $180.10 | $175.40 | $175.95 | $174.55 | 497,294 |
| 2021-03-29 | $177.81 | $181.28 | $177.36 | $180.32 | $178.88 | 907,636 |
| 2021-03-26 | $174.37 | $178.71 | $174.02 | $178.63 | $177.21 | 653,341 |
| 2021-03-25 | $177.50 | $177.50 | $174.50 | $174.78 | $173.39 | 824,978 |
| 2021-03-24 | $177.83 | $178.67 | $174.01 | $176.93 | $175.52 | 1,726,210 |
| 2021-03-23 | $175.34 | $178.31 | $174.17 | $177.59 | $176.18 | 1,260,701 |
| 2021-03-22 | $171.26 | $175.29 | $171.10 | $174.82 | $173.43 | 904,210 |
| 2021-03-19 | $171.56 | $172.45 | $170.23 | $171.87 | $170.50 | 1,858,100 |
| 2021-03-18 | $169.37 | $171.17 | $168.34 | $170.55 | $169.19 | 1,932,530 |
| 2021-03-17 | $173.34 | $174.28 | $170.92 | $171.94 | $170.57 | 798,220 |
| 2021-03-16 | $177.52 | $177.52 | $172.62 | $172.97 | $171.59 | 670,366 |
| 2021-03-15 | $171.83 | $174.68 | $171.00 | $174.59 | $173.20 | 778,467 |
| 2021-03-12 | $169.45 | $172.72 | $169.45 | $171.76 | $170.39 | 881,524 |
| 2021-03-11 | $175.18 | $176.99 | $171.67 | $173.21 | $171.54 | 1,087,371 |
| 2021-03-10 | $175.92 | $176.60 | $174.06 | $174.86 | $173.18 | 1,046,717 |
| 2021-03-09 | $176.17 | $177.34 | $173.98 | $174.42 | $172.74 | 1,703,813 |
| 2021-03-08 | $169.58 | $173.47 | $168.52 | $171.65 | $170.00 | 2,017,823 |
| 2021-03-05 | $162.62 | $168.62 | $160.99 | $168.12 | $166.50 | 1,922,759 |
| 2021-03-04 | $164.25 | $164.63 | $159.79 | $161.65 | $160.09 | 2,506,020 |
| 2021-03-03 | $165.17 | $166.14 | $163.61 | $164.81 | $163.22 | 2,316,408 |
| 2021-03-02 | $167.10 | $167.12 | $164.23 | $166.38 | $164.78 | 2,617,394 |
| 2021-03-01 | $167.11 | $168.19 | $165.55 | $167.04 | $165.43 | 2,963,512 |
| 2021-02-26 | $164.72 | $165.10 | $162.16 | $163.85 | $162.27 | 1,898,055 |
| 2021-02-25 | $168.26 | $170.90 | $164.01 | $164.29 | $162.71 | 3,655,898 |
| 2021-02-24 | $176.00 | $178.78 | $166.85 | $167.53 | $165.92 | 3,606,246 |
| 2021-02-23 | $186.91 | $188.56 | $182.66 | $185.36 | $183.57 | 1,551,612 |
| 2021-02-22 | $189.47 | $190.53 | $186.06 | $186.24 | $184.45 | 909,482 |
| 2021-02-19 | $191.93 | $192.49 | $189.69 | $190.49 | $188.65 | 960,342 |
| 2021-02-18 | $188.54 | $192.74 | $188.46 | $192.02 | $190.17 | 659,009 |
| 2021-02-17 | $187.56 | $188.78 | $186.58 | $188.56 | $186.74 | 913,074 |
| 2021-02-16 | $189.00 | $190.43 | $188.21 | $188.36 | $186.55 | 777,809 |
| 2021-02-12 | $189.94 | $190.05 | $188.30 | $189.50 | $187.67 | 684,670 |
| 2021-02-11 | $191.62 | $192.00 | $188.86 | $189.30 | $187.48 | 565,237 |
| 2021-02-10 | $192.08 | $192.32 | $189.51 | $190.82 | $188.98 | 456,266 |
| 2021-02-09 | $189.26 | $191.13 | $189.17 | $190.51 | $188.67 | 458,091 |
| 2021-02-08 | $187.78 | $188.95 | $187.03 | $188.86 | $187.04 | 653,361 |
| 2021-02-05 | $188.86 | $189.41 | $187.13 | $187.43 | $185.62 | 708,332 |
| 2021-02-04 | $187.50 | $189.48 | $186.51 | $188.39 | $186.57 | 545,780 |
| 2021-02-03 | $187.73 | $188.36 | $185.61 | $186.87 | $185.07 | 615,346 |
| 2021-02-02 | $186.23 | $189.21 | $185.30 | $188.70 | $186.88 | 839,932 |
| 2021-02-01 | $184.30 | $187.11 | $183.73 | $185.94 | $184.15 | 687,969 |
| 2021-01-29 | $185.50 | $185.89 | $182.52 | $183.50 | $181.73 | 1,030,511 |
| 2021-01-28 | $183.53 | $189.41 | $182.70 | $186.43 | $184.63 | 765,899 |
| 2021-01-27 | $187.36 | $188.03 | $183.25 | $184.27 | $182.49 | 776,828 |
| 2021-01-26 | $187.61 | $190.39 | $185.99 | $188.50 | $186.68 | 1,027,630 |
| 2021-01-25 | $192.79 | $192.79 | $188.34 | $188.68 | $186.86 | 1,223,761 |
| 2021-01-22 | $194.23 | $194.79 | $191.74 | $192.76 | $190.90 | 521,147 |
| 2021-01-21 | $193.14 | $196.16 | $193.07 | $194.87 | $192.99 | 588,737 |
| 2021-01-20 | $192.23 | $195.82 | $191.22 | $194.71 | $192.83 | 691,996 |
| 2021-01-19 | $189.39 | $192.60 | $189.39 | $191.37 | $189.53 | 636,085 |
| 2021-01-15 | $192.34 | $193.16 | $188.74 | $190.02 | $188.19 | 1,173,290 |
| 2021-01-14 | $197.38 | $197.80 | $192.25 | $193.88 | $192.01 | 671,779 |
| 2021-01-13 | $196.83 | $198.69 | $195.92 | $196.88 | $194.98 | 653,479 |
| 2021-01-12 | $197.27 | $197.97 | $193.78 | $196.64 | $194.75 | 454,130 |
| 2021-01-11 | $200.58 | $200.78 | $197.40 | $197.87 | $195.96 | 469,419 |
| 2021-01-08 | $201.25 | $202.05 | $199.60 | $200.90 | $198.96 | 626,433 |
| 2021-01-07 | $201.58 | $202.96 | $199.31 | $200.97 | $199.03 | 762,694 |
| 2021-01-06 | $199.86 | $202.68 | $198.94 | $200.06 | $198.13 | 825,398 |
| 2021-01-05 | $203.33 | $204.45 | $200.11 | $201.97 | $200.02 | 622,295 |
| 2021-01-04 | $207.60 | $209.67 | $202.09 | $202.88 | $200.93 | 733,429 |
| 2020-12-31 | $206.04 | $207.79 | $205.21 | $207.59 | $205.59 | 358,181 |
| 2020-12-30 | $205.39 | $207.22 | $205.14 | $205.78 | $203.80 | 339,939 |
| 2020-12-29 | $209.64 | $210.66 | $205.13 | $205.67 | $203.69 | 415,763 |
| 2020-12-28 | $203.33 | $208.75 | $202.52 | $207.98 | $205.98 | 914,221 |
| 2020-12-24 | $200.30 | $201.78 | $199.95 | $201.23 | $199.29 | 145,038 |
| 2020-12-23 | $202.73 | $203.10 | $199.90 | $199.97 | $198.04 | 357,470 |
| 2020-12-22 | $201.53 | $202.72 | $200.81 | $201.93 | $199.98 | 582,401 |
| 2020-12-21 | $201.69 | $203.34 | $198.27 | $202.77 | $200.82 | 585,097 |
| 2020-12-18 | $201.77 | $204.97 | $201.03 | $204.47 | $202.50 | 1,558,074 |
| 2020-12-17 | $197.61 | $201.26 | $197.39 | $201.24 | $199.30 | 729,072 |
| 2020-12-16 | $197.26 | $198.03 | $195.26 | $195.88 | $193.99 | 824,183 |
| 2020-12-15 | $196.02 | $198.68 | $194.45 | $196.14 | $194.25 | 556,569 |
| 2020-12-14 | $194.14 | $197.73 | $194.03 | $194.77 | $192.89 | 495,592 |
| 2020-12-11 | $192.21 | $194.21 | $191.33 | $193.99 | $191.86 | 369,543 |
| 2020-12-10 | $193.24 | $193.64 | $191.47 | $192.20 | $190.08 | 484,301 |
| 2020-12-09 | $194.83 | $196.52 | $191.47 | $193.45 | $191.32 | 581,520 |
| 2020-12-08 | $194.25 | $195.89 | $193.71 | $194.93 | $192.78 | 456,686 |
| 2020-12-07 | $195.22 | $196.08 | $194.03 | $194.45 | $192.31 | 517,339 |
| 2020-12-04 | $194.65 | $196.20 | $194.11 | $195.68 | $193.53 | 569,448 |
| 2020-12-03 | $195.50 | $198.04 | $193.50 | $193.85 | $191.72 | 623,373 |
| 2020-12-02 | $199.68 | $201.08 | $195.31 | $195.99 | $193.83 | 972,891 |
| 2020-12-01 | $202.05 | $203.00 | $199.38 | $200.14 | $197.94 | 1,127,886 |
| 2020-11-30 | $197.77 | $201.15 | $196.34 | $198.31 | $196.13 | 1,175,380 |
| 2020-11-27 | $197.99 | $198.76 | $195.01 | $198.23 | $196.05 | 350,932 |
| 2020-11-25 | $195.64 | $197.76 | $194.30 | $195.62 | $193.47 | 762,703 |
| 2020-11-24 | $197.88 | $199.43 | $194.47 | $194.48 | $192.34 | 950,919 |
| 2020-11-23 | $203.92 | $204.30 | $197.82 | $198.12 | $195.94 | 827,274 |
| 2020-11-20 | $204.02 | $206.34 | $203.43 | $204.37 | $202.12 | 572,964 |
| 2020-11-19 | $203.90 | $206.83 | $201.71 | $205.72 | $203.46 | 650,765 |
| 2020-11-18 | $205.58 | $206.05 | $203.67 | $203.90 | $201.66 | 392,993 |
| 2020-11-17 | $204.08 | $206.26 | $203.31 | $205.28 | $203.02 | 474,463 |
| 2020-11-16 | $204.35 | $205.79 | $203.49 | $205.25 | $202.99 | 475,407 |
| 2020-11-13 | $200.36 | $203.95 | $200.36 | $203.70 | $201.46 | 751,532 |
| 2020-11-12 | $199.42 | $200.96 | $197.60 | $199.18 | $196.99 | 345,255 |
| 2020-11-11 | $196.75 | $200.37 | $194.09 | $199.83 | $197.63 | 518,694 |
| 2020-11-10 | $193.74 | $196.76 | $192.77 | $195.10 | $192.95 | 578,518 |
| 2020-11-09 | $204.63 | $206.43 | $195.97 | $196.31 | $194.15 | 816,128 |
| 2020-11-06 | $196.46 | $198.33 | $195.17 | $197.35 | $195.18 | 459,432 |
| 2020-11-05 | $200.31 | $204.85 | $192.24 | $194.41 | $192.27 | 879,650 |
| 2020-11-04 | $191.49 | $197.56 | $189.56 | $196.39 | $194.23 | 1,202,182 |
| 2020-11-03 | $184.35 | $189.13 | $184.35 | $187.95 | $185.88 | 607,144 |
| 2020-11-02 | $180.51 | $183.68 | $180.51 | $182.15 | $180.15 | 697,578 |
| 2020-10-30 | $178.21 | $179.81 | $175.44 | $177.97 | $176.01 | 886,295 |
| 2020-10-29 | $174.82 | $181.43 | $174.82 | $179.22 | $177.25 | 619,894 |
| 2020-10-28 | $182.39 | $183.69 | $178.91 | $179.49 | $177.51 | 567,308 |
| 2020-10-27 | $186.17 | $187.30 | $184.70 | $185.15 | $183.11 | 579,246 |
| 2020-10-26 | $187.49 | $188.26 | $184.10 | $185.49 | $183.45 | 457,427 |
| 2020-10-23 | $189.24 | $190.93 | $187.33 | $189.25 | $187.17 | 376,945 |
| 2020-10-22 | $189.82 | $190.18 | $187.95 | $188.88 | $186.80 | 364,901 |
| 2020-10-21 | $189.23 | $191.40 | $188.66 | $189.18 | $187.10 | 510,206 |
| 2020-10-20 | $189.57 | $192.45 | $188.39 | $190.36 | $188.26 | 438,068 |
| 2020-10-19 | $192.17 | $194.21 | $187.57 | $188.50 | $186.43 | 430,915 |
| 2020-10-16 | $192.56 | $194.96 | $191.23 | $192.47 | $190.35 | 367,842 |
| 2020-10-15 | $189.76 | $192.53 | $189.20 | $192.02 | $189.91 | 338,130 |
| 2020-10-14 | $193.49 | $195.02 | $191.17 | $191.76 | $189.65 | 570,593 |
| 2020-10-13 | $193.57 | $195.10 | $190.80 | $193.65 | $191.52 | 599,207 |
| 2020-10-12 | $189.59 | $193.69 | $188.79 | $192.75 | $190.63 | 923,732 |
| 2020-10-09 | $185.94 | $188.03 | $184.88 | $187.18 | $185.12 | 561,806 |
| 2020-10-08 | $184.42 | $185.23 | $182.30 | $184.90 | $182.87 | 401,183 |
| 2020-10-07 | $181.71 | $183.22 | $180.81 | $183.03 | $181.02 | 562,352 |
| 2020-10-06 | $181.58 | $183.02 | $179.50 | $179.79 | $177.81 | 507,855 |
| 2020-10-05 | $183.08 | $183.57 | $180.52 | $181.79 | $179.79 | 352,356 |
| 2020-10-02 | $182.64 | $184.74 | $180.73 | $182.10 | $180.10 | 600,988 |
| 2020-10-01 | $185.73 | $188.73 | $184.93 | $185.64 | $183.60 | 808,430 |
| 2020-09-30 | $184.70 | $186.70 | $183.19 | $185.31 | $183.27 | 1,001,936 |
| 2020-09-29 | $185.02 | $188.03 | $184.36 | $184.38 | $182.35 | 952,347 |
| 2020-09-28 | $183.33 | $185.11 | $182.96 | $184.52 | $182.49 | 623,668 |
| 2020-09-25 | $176.96 | $181.73 | $175.76 | $181.34 | $179.34 | 515,631 |
| 2020-09-24 | $176.17 | $178.78 | $175.37 | $177.23 | $175.28 | 400,434 |
| 2020-09-23 | $181.09 | $181.09 | $176.56 | $177.08 | $175.13 | 477,208 |
| 2020-09-22 | $179.52 | $180.76 | $178.06 | $180.39 | $178.40 | 554,542 |
| 2020-09-21 | $180.14 | $180.37 | $176.39 | $178.68 | $176.71 | 682,048 |
| 2020-09-18 | $183.28 | $185.05 | $180.07 | $181.58 | $179.58 | 1,187,022 |
| 2020-09-17 | $184.85 | $186.06 | $182.01 | $184.79 | $182.76 | 738,627 |
| 2020-09-16 | $189.48 | $189.77 | $186.58 | $186.79 | $184.73 | 521,667 |
| 2020-09-15 | $186.32 | $187.93 | $185.31 | $187.84 | $185.77 | 593,389 |
| 2020-09-14 | $182.94 | $186.08 | $182.12 | $185.08 | $183.04 | 971,318 |
| 2020-09-11 | $181.76 | $183.97 | $179.25 | $181.64 | $179.38 | 551,541 |
| 2020-09-10 | $182.80 | $184.65 | $180.47 | $181.50 | $179.24 | 659,272 |
| 2020-09-09 | $179.34 | $184.25 | $178.86 | $182.96 | $180.68 | 767,907 |
| 2020-09-08 | $181.47 | $181.47 | $177.56 | $178.09 | $175.87 | 866,243 |
| 2020-09-04 | $188.30 | $189.62 | $181.69 | $182.77 | $180.50 | 697,767 |
| 2020-09-03 | $192.58 | $192.77 | $185.61 | $187.28 | $184.95 | 900,066 |
| 2020-09-02 | $188.30 | $193.61 | $188.01 | $192.79 | $190.39 | 900,716 |
| 2020-09-01 | $186.38 | $188.08 | $185.36 | $187.69 | $185.35 | 639,733 |
| 2020-08-31 | $187.02 | $187.20 | $184.81 | $186.67 | $184.35 | 903,183 |
| 2020-08-28 | $186.38 | $187.43 | $184.70 | $187.35 | $185.02 | 955,474 |
| 2020-08-27 | $187.39 | $188.49 | $185.52 | $186.61 | $184.29 | 855,892 |
| 2020-08-26 | $185.16 | $187.06 | $184.35 | $186.41 | $184.09 | 774,838 |
| 2020-08-25 | $186.32 | $186.32 | $184.22 | $185.97 | $183.66 | 930,786 |
| 2020-08-24 | $186.33 | $186.64 | $184.52 | $185.11 | $182.81 | 588,161 |
| 2020-08-21 | $185.24 | $186.06 | $184.28 | $185.65 | $183.34 | 689,270 |
| 2020-08-20 | $186.23 | $187.26 | $185.74 | $185.86 | $183.55 | 568,587 |
| 2020-08-19 | $189.63 | $189.90 | $186.71 | $187.24 | $184.91 | 450,487 |
| 2020-08-18 | $189.00 | $189.54 | $188.25 | $189.13 | $186.78 | 490,300 |
| 2020-08-17 | $189.59 | $191.20 | $188.12 | $189.07 | $186.72 | 611,661 |
| 2020-08-14 | $190.74 | $191.97 | $188.47 | $189.15 | $186.80 | 317,875 |
| 2020-08-13 | $189.87 | $191.39 | $189.79 | $190.71 | $188.34 | 469,175 |
| 2020-08-12 | $188.46 | $192.40 | $187.89 | $190.43 | $188.06 | 589,196 |
| 2020-08-11 | $190.77 | $190.77 | $187.20 | $187.89 | $185.55 | 464,711 |
| 2020-08-10 | $190.20 | $190.73 | $188.93 | $189.65 | $187.29 | 526,442 |
| 2020-08-07 | $188.91 | $191.21 | $188.44 | $191.16 | $188.78 | 597,120 |
| 2020-08-06 | $187.49 | $189.94 | $186.84 | $189.56 | $187.20 | 608,510 |
| 2020-08-05 | $188.26 | $188.84 | $184.48 | $186.66 | $184.34 | 626,151 |
| 2020-08-04 | $187.25 | $188.61 | $185.89 | $187.72 | $185.38 | 1,063,013 |
| 2020-08-03 | $188.85 | $190.00 | $186.70 | $186.96 | $184.63 | 753,943 |
| 2020-07-31 | $187.90 | $188.75 | $184.85 | $188.71 | $186.36 | 542,459 |
| 2020-07-30 | $185.74 | $187.46 | $184.00 | $187.17 | $184.84 | 459,584 |
| 2020-07-29 | $182.80 | $188.39 | $182.80 | $187.65 | $185.31 | 786,300 |
| 2020-07-28 | $183.35 | $184.76 | $181.39 | $182.43 | $180.16 | 753,963 |
| 2020-07-27 | $181.14 | $183.45 | $181.10 | $183.21 | $180.93 | 699,185 |
| 2020-07-24 | $180.69 | $181.44 | $179.35 | $179.78 | $177.54 | 520,509 |
| 2020-07-23 | $181.24 | $183.92 | $179.24 | $180.63 | $178.38 | 814,284 |
| 2020-07-22 | $181.32 | $181.82 | $180.14 | $181.35 | $179.09 | 489,316 |
| 2020-07-21 | $181.83 | $182.05 | $180.06 | $180.68 | $178.43 | 622,193 |
| 2020-07-20 | $178.00 | $182.55 | $178.00 | $181.60 | $179.34 | 684,030 |
| 2020-07-17 | $176.12 | $178.55 | $175.18 | $178.40 | $176.18 | 510,672 |
| 2020-07-16 | $175.37 | $176.07 | $173.84 | $175.42 | $173.24 | 621,463 |
| 2020-07-15 | $175.60 | $176.10 | $173.26 | $175.40 | $173.22 | 821,018 |
| 2020-07-14 | $171.06 | $174.83 | $169.71 | $174.59 | $172.42 | 837,369 |
| 2020-07-13 | $175.21 | $176.45 | $172.05 | $172.85 | $170.70 | 832,918 |
| 2020-07-10 | $173.60 | $174.29 | $170.71 | $174.17 | $172.00 | 470,496 |
| 2020-07-09 | $172.49 | $173.99 | $170.58 | $173.20 | $171.04 | 766,730 |
| 2020-07-08 | $174.83 | $174.83 | $171.15 | $172.83 | $170.68 | 793,141 |
| 2020-07-07 | $172.73 | $175.80 | $169.84 | $172.93 | $170.78 | 836,670 |
| 2020-07-06 | $175.57 | $176.48 | $172.07 | $173.56 | $171.40 | 971,994 |
| 2020-07-02 | $173.51 | $174.29 | $171.75 | $173.11 | $170.96 | 955,612 |
| 2020-07-01 | $169.23 | $173.19 | $168.48 | $172.42 | $170.27 | 763,221 |
| 2020-06-30 | $164.08 | $171.10 | $162.92 | $170.20 | $168.08 | 1,079,679 |
| 2020-06-29 | $163.27 | $164.53 | $161.10 | $164.34 | $162.29 | 568,546 |
| 2020-06-26 | $166.91 | $168.08 | $161.40 | $162.89 | $160.86 | 1,715,470 |
| 2020-06-25 | $163.43 | $166.53 | $161.79 | $166.21 | $164.14 | 724,354 |
| 2020-06-24 | $166.21 | $167.33 | $163.26 | $163.69 | $161.65 | 683,480 |
| 2020-06-23 | $169.37 | $169.37 | $166.56 | $166.81 | $164.73 | 627,697 |
| 2020-06-22 | $163.99 | $167.63 | $163.27 | $167.27 | $165.19 | 615,021 |
| 2020-06-19 | $167.18 | $169.78 | $164.09 | $164.19 | $162.15 | 1,599,177 |
| 2020-06-18 | $167.41 | $168.55 | $166.06 | $166.85 | $164.77 | 617,652 |
| 2020-06-17 | $166.68 | $168.21 | $166.59 | $167.05 | $164.97 | 520,946 |
| 2020-06-16 | $169.79 | $170.52 | $165.10 | $166.42 | $164.35 | 674,694 |
| 2020-06-15 | $159.47 | $165.69 | $159.17 | $165.40 | $163.34 | 1,025,966 |
| 2020-06-12 | $164.46 | $165.71 | $160.41 | $162.67 | $160.65 | 824,622 |
| 2020-06-11 | $170.04 | $171.11 | $162.37 | $162.69 | $160.40 | 936,463 |
| 2020-06-10 | $170.56 | $171.92 | $169.74 | $171.24 | $168.83 | 896,279 |
| 2020-06-09 | $170.00 | $170.21 | $167.58 | $169.33 | $166.95 | 794,273 |
| 2020-06-08 | $163.94 | $169.97 | $163.74 | $169.67 | $167.28 | 861,832 |
| 2020-06-05 | $165.67 | $166.79 | $162.14 | $166.13 | $163.79 | 1,773,536 |
| 2020-06-04 | $170.22 | $171.12 | $163.86 | $164.46 | $162.14 | 1,267,047 |
| 2020-06-03 | $172.30 | $173.77 | $170.29 | $170.76 | $168.36 | 1,035,046 |
| 2020-06-02 | $170.04 | $172.28 | $169.43 | $170.96 | $168.55 | 1,605,164 |
| 2020-06-01 | $171.46 | $173.69 | $169.25 | $169.38 | $166.99 | 940,659 |
| 2020-05-29 | $169.13 | $173.33 | $168.76 | $172.68 | $170.25 | 2,021,884 |
| 2020-05-28 | $165.00 | $169.94 | $164.02 | $168.34 | $165.97 | 1,303,850 |
| 2020-05-27 | $162.37 | $164.38 | $158.71 | $163.46 | $161.16 | 2,028,657 |
| 2020-05-26 | $158.52 | $161.26 | $157.16 | $160.46 | $158.20 | 1,149,398 |
| 2020-05-22 | $155.81 | $158.37 | $155.74 | $157.28 | $155.07 | 625,737 |
| 2020-05-21 | $157.51 | $159.36 | $156.52 | $156.84 | $154.63 | 549,800 |
| 2020-05-20 | $158.84 | $161.04 | $158.84 | $159.54 | $157.29 | 636,121 |
| 2020-05-19 | $158.42 | $161.00 | $157.54 | $158.06 | $155.83 | 668,537 |
| 2020-05-18 | $158.13 | $159.75 | $156.89 | $158.32 | $156.09 | 1,145,670 |
| 2020-05-15 | $152.88 | $155.45 | $151.54 | $154.56 | $152.38 | 824,430 |
| 2020-05-14 | $155.02 | $156.39 | $151.18 | $153.90 | $151.73 | 757,461 |
| 2020-05-13 | $156.42 | $157.00 | $152.75 | $154.43 | $152.26 | 847,550 |
| 2020-05-12 | $160.18 | $161.30 | $156.58 | $156.60 | $154.39 | 808,413 |
| 2020-05-11 | $158.20 | $161.50 | $157.85 | $160.71 | $158.45 | 673,338 |
| 2020-05-08 | $160.11 | $161.66 | $158.20 | $159.57 | $157.32 | 636,843 |
| 2020-05-07 | $156.17 | $160.25 | $156.17 | $158.27 | $156.04 | 956,721 |
| 2020-05-06 | $160.00 | $161.74 | $154.50 | $155.18 | $152.99 | 880,529 |
| 2020-05-05 | $154.91 | $159.15 | $154.68 | $157.49 | $155.27 | 965,011 |
| 2020-05-04 | $152.30 | $155.48 | $151.38 | $154.46 | $152.28 | 779,400 |
| 2020-05-01 | $149.85 | $154.54 | $149.85 | $153.45 | $151.29 | 1,036,121 |
| 2020-04-30 | $152.17 | $153.29 | $150.47 | $152.83 | $150.68 | 1,483,383 |
| 2020-04-29 | $154.05 | $154.82 | $151.61 | $153.07 | $150.91 | 856,577 |
| 2020-04-28 | $159.30 | $159.99 | $151.49 | $151.79 | $149.65 | 672,829 |
| 2020-04-27 | $151.07 | $152.42 | $149.18 | $151.80 | $149.66 | 797,738 |
| 2020-04-24 | $149.15 | $149.15 | $146.63 | $148.54 | $146.45 | 975,937 |
| 2020-04-23 | $151.49 | $152.12 | $146.72 | $147.70 | $145.62 | 1,082,800 |
| 2020-04-22 | $148.61 | $152.83 | $146.90 | $151.20 | $149.07 | 710,247 |
| 2020-04-21 | $146.97 | $148.17 | $144.55 | $145.21 | $143.17 | 810,369 |
| 2020-04-20 | $151.59 | $151.60 | $148.49 | $149.32 | $147.22 | 722,070 |
| 2020-04-17 | $153.48 | $154.03 | $151.40 | $153.79 | $151.62 | 957,963 |
| 2020-04-16 | $148.31 | $149.94 | $146.20 | $149.11 | $147.01 | 912,380 |
| 2020-04-15 | $147.56 | $148.63 | $146.04 | $147.13 | $145.06 | 722,305 |
| 2020-04-14 | $147.88 | $150.85 | $146.81 | $150.30 | $148.18 | 1,070,194 |
| 2020-04-13 | $146.15 | $148.00 | $142.46 | $144.16 | $142.13 | 704,637 |
| 2020-04-09 | $149.64 | $152.64 | $147.23 | $148.26 | $146.17 | 1,076,765 |
| 2020-04-08 | $147.84 | $150.90 | $147.17 | $148.70 | $146.61 | 883,772 |
| 2020-04-07 | $151.51 | $152.89 | $146.57 | $147.17 | $145.10 | 967,182 |
| 2020-04-06 | $146.20 | $148.81 | $144.88 | $147.74 | $145.66 | 1,243,959 |
| 2020-04-03 | $141.68 | $143.29 | $138.17 | $141.65 | $139.66 | 815,669 |
| 2020-04-02 | $137.03 | $144.33 | $134.45 | $142.99 | $140.98 | 1,044,393 |
| 2020-04-01 | $134.22 | $142.49 | $133.50 | $140.78 | $138.80 | 1,343,565 |
| 2020-03-31 | $144.92 | $146.54 | $138.43 | $139.38 | $137.42 | 1,422,243 |
| 2020-03-30 | $138.81 | $147.93 | $138.10 | $146.87 | $144.80 | 793,886 |
| 2020-03-27 | $139.10 | $143.47 | $136.98 | $137.77 | $135.83 | 1,234,326 |
| 2020-03-26 | $135.54 | $143.48 | $135.54 | $142.10 | $140.10 | 1,248,250 |
| 2020-03-25 | $134.61 | $138.90 | $128.00 | $134.30 | $132.41 | 1,663,048 |
| 2020-03-24 | $126.86 | $138.06 | $125.37 | $137.28 | $135.35 | 1,300,573 |
| 2020-03-23 | $125.73 | $125.76 | $116.61 | $121.18 | $119.47 | 1,398,756 |
| 2020-03-20 | $137.40 | $137.60 | $123.54 | $124.25 | $122.50 | 1,509,208 |
| 2020-03-19 | $135.30 | $144.98 | $131.79 | $136.48 | $134.56 | 1,124,590 |
| 2020-03-18 | $133.00 | $137.42 | $123.95 | $135.11 | $133.21 | 1,720,790 |
| 2020-03-17 | $131.95 | $148.61 | $130.84 | $144.71 | $142.67 | 1,620,781 |
| 2020-03-16 | $132.54 | $142.45 | $128.71 | $130.06 | $128.23 | 1,402,694 |
| 2020-03-13 | $145.29 | $147.99 | $133.60 | $145.61 | $143.56 | 1,761,722 |
| 2020-03-12 | $142.25 | $149.06 | $132.00 | $139.49 | $137.53 | 1,788,434 |
| 2020-03-11 | $152.17 | $155.18 | $148.57 | $151.68 | $149.26 | 1,407,542 |
| 2020-03-10 | $151.07 | $156.76 | $147.07 | $156.74 | $154.23 | 1,486,774 |
| 2020-03-09 | $150.63 | $156.66 | $145.15 | $147.92 | $145.56 | 2,051,246 |
| 2020-03-06 | $159.17 | $164.46 | $157.89 | $163.37 | $160.76 | 1,214,531 |
| 2020-03-05 | $163.88 | $166.70 | $162.95 | $164.97 | $162.33 | 1,063,269 |
| 2020-03-04 | $162.22 | $169.86 | $161.31 | $169.18 | $166.48 | 987,758 |
| 2020-03-03 | $163.29 | $166.42 | $159.50 | $160.40 | $157.84 | 1,232,037 |
| 2020-03-02 | $154.92 | $163.28 | $154.35 | $163.13 | $160.52 | 1,516,281 |
| 2020-02-28 | $152.47 | $155.46 | $148.71 | $155.11 | $152.63 | 2,169,907 |
| 2020-02-27 | $161.97 | $162.91 | $155.79 | $155.79 | $153.30 | 1,053,547 |
| 2020-02-26 | $164.29 | $165.96 | $162.61 | $163.53 | $160.92 | 903,261 |
| 2020-02-25 | $168.09 | $168.92 | $162.54 | $162.82 | $160.22 | 983,734 |
| 2020-02-24 | $166.26 | $169.15 | $165.59 | $167.58 | $164.90 | 1,097,048 |
| 2020-02-21 | $168.69 | $170.16 | $167.51 | $168.69 | $165.99 | 911,989 |
| 2020-02-20 | $168.87 | $170.20 | $167.08 | $169.39 | $166.68 | 761,265 |
| 2020-02-19 | $165.48 | $170.74 | $163.00 | $169.74 | $167.03 | 1,196,596 |
| 2020-02-18 | $170.80 | $171.73 | $169.88 | $171.56 | $168.82 | 1,120,541 |
| 2020-02-14 | $170.42 | $171.68 | $170.42 | $171.38 | $168.64 | 533,623 |
| 2020-02-13 | $169.05 | $171.58 | $169.05 | $170.67 | $167.94 | 513,741 |
| 2020-02-12 | $167.92 | $169.52 | $167.45 | $169.28 | $166.57 | 515,823 |
| 2020-02-11 | $170.17 | $170.66 | $167.57 | $167.89 | $165.21 | 539,534 |
| 2020-02-10 | $168.79 | $170.12 | $168.18 | $169.94 | $167.22 | 479,125 |
| 2020-02-07 | $168.81 | $169.49 | $167.82 | $169.12 | $166.42 | 476,330 |
| 2020-02-06 | $169.55 | $169.88 | $168.28 | $168.95 | $166.25 | 446,746 |
| 2020-02-05 | $169.50 | $169.90 | $167.58 | $168.56 | $165.87 | 1,132,404 |
| 2020-02-04 | $166.80 | $168.71 | $166.38 | $168.13 | $165.44 | 931,762 |
| 2020-02-03 | $163.03 | $166.01 | $163.03 | $165.22 | $162.58 | 649,631 |
| 2020-01-31 | $164.42 | $164.74 | $162.00 | $162.47 | $159.87 | 621,007 |
| 2020-01-30 | $163.25 | $164.81 | $162.98 | $164.71 | $162.08 | 476,032 |
| 2020-01-29 | $165.00 | $165.37 | $163.93 | $164.18 | $161.56 | 529,280 |
| 2020-01-28 | $164.15 | $165.50 | $163.88 | $164.81 | $162.18 | 759,085 |
| 2020-01-27 | $163.31 | $164.91 | $161.82 | $163.95 | $161.33 | 640,181 |
| 2020-01-24 | $165.40 | $165.95 | $164.13 | $165.30 | $162.66 | 485,966 |
| 2020-01-23 | $163.13 | $165.29 | $162.18 | $165.10 | $162.46 | 708,099 |
| 2020-01-22 | $162.43 | $164.05 | $162.43 | $163.59 | $160.97 | 790,723 |
| 2020-01-21 | $159.66 | $162.24 | $159.26 | $161.30 | $158.72 | 648,419 |
| 2020-01-17 | $160.86 | $161.59 | $160.07 | $160.55 | $157.98 | 549,314 |
| 2020-01-16 | $159.30 | $160.89 | $158.97 | $160.56 | $157.99 | 627,987 |
| 2020-01-15 | $157.34 | $159.14 | $157.21 | $158.65 | $156.11 | 824,132 |
| 2020-01-14 | $157.65 | $157.93 | $156.54 | $156.88 | $154.37 | 617,583 |
| 2020-01-13 | $157.34 | $158.14 | $156.88 | $158.02 | $155.49 | 549,464 |
| 2020-01-10 | $157.11 | $157.82 | $156.39 | $157.32 | $154.80 | 844,687 |
| 2020-01-09 | $156.67 | $157.96 | $156.65 | $157.14 | $154.63 | 758,837 |
| 2020-01-08 | $154.48 | $156.23 | $153.96 | $155.64 | $153.15 | 773,114 |
| 2020-01-07 | $153.24 | $154.93 | $153.08 | $154.22 | $151.75 | 1,514,953 |
| 2020-01-06 | $151.84 | $153.03 | $150.69 | $152.94 | $150.49 | 656,387 |
| 2020-01-03 | $150.00 | $152.73 | $150.00 | $152.59 | $150.15 | 876,863 |
| 2020-01-02 | $149.28 | $151.13 | $148.90 | $151.12 | $148.70 | 845,129 |
| 2019-12-31 | $147.87 | $149.48 | $147.55 | $149.34 | $146.95 | 548,957 |
| 2019-12-30 | $148.48 | $148.49 | $146.44 | $147.55 | $145.19 | 590,410 |
| 2019-12-27 | $148.91 | $149.25 | $148.04 | $148.58 | $146.20 | 686,717 |
| 2019-12-26 | $149.34 | $149.34 | $148.30 | $148.83 | $146.45 | 303,552 |
| 2019-12-24 | $149.59 | $150.48 | $148.77 | $149.17 | $146.79 | 159,459 |
| 2019-12-23 | $149.71 | $149.82 | $148.91 | $149.55 | $147.16 | 555,425 |
| 2019-12-20 | $150.05 | $150.05 | $148.16 | $149.68 | $147.29 | 1,790,987 |
| 2019-12-19 | $148.52 | $149.03 | $148.05 | $148.19 | $145.82 | 776,638 |
| 2019-12-18 | $151.17 | $151.49 | $148.43 | $148.84 | $146.46 | 1,008,740 |
| 2019-12-17 | $150.46 | $151.16 | $149.54 | $150.81 | $148.40 | 998,400 |
| 2019-12-16 | $149.78 | $150.11 | $148.94 | $149.69 | $147.30 | 1,406,410 |
| 2019-12-13 | $147.08 | $149.56 | $146.51 | $149.19 | $146.80 | 684,890 |
| 2019-12-12 | $146.56 | $147.70 | $146.33 | $147.41 | $145.05 | 652,125 |
| 2019-12-11 | $147.19 | $147.71 | $146.31 | $146.81 | $144.22 | 477,565 |
| 2019-12-10 | $148.19 | $148.48 | $147.03 | $147.28 | $144.68 | 635,075 |
| 2019-12-09 | $147.08 | $148.30 | $146.55 | $147.47 | $144.87 | 819,792 |
| 2019-12-06 | $146.54 | $147.31 | $145.99 | $146.82 | $144.23 | 572,976 |
| 2019-12-05 | $145.34 | $146.56 | $145.34 | $146.02 | $143.44 | 599,079 |
| 2019-12-04 | $145.48 | $146.64 | $144.95 | $145.41 | $142.84 | 705,127 |
| 2019-12-03 | $145.28 | $146.18 | $144.19 | $144.97 | $142.41 | 737,268 |
| 2019-12-02 | $147.56 | $148.22 | $146.03 | $146.11 | $143.53 | 880,039 |
| 2019-11-29 | $148.40 | $148.97 | $147.18 | $147.48 | $144.88 | 480,807 |
| 2019-11-27 | $147.98 | $148.58 | $147.51 | $148.51 | $145.89 | 555,139 |
| 2019-11-26 | $145.58 | $147.79 | $145.00 | $147.78 | $145.17 | 1,365,157 |
| 2019-11-25 | $146.08 | $147.07 | $145.27 | $145.41 | $142.84 | 807,942 |
| 2019-11-22 | $145.16 | $146.25 | $144.27 | $145.98 | $143.40 | 1,338,217 |
| 2019-11-21 | $144.72 | $145.51 | $143.46 | $144.45 | $141.90 | 1,502,329 |
| 2019-11-20 | $143.44 | $144.81 | $142.79 | $144.34 | $141.79 | 1,276,751 |
| 2019-11-19 | $142.78 | $144.43 | $142.22 | $143.98 | $141.44 | 1,047,421 |
| 2019-11-18 | $141.54 | $142.99 | $141.00 | $142.10 | $139.59 | 1,124,041 |
| 2019-11-15 | $141.82 | $141.82 | $140.44 | $141.18 | $138.69 | 1,077,770 |
| 2019-11-14 | $139.60 | $141.27 | $138.97 | $141.03 | $138.54 | 825,093 |
| 2019-11-13 | $138.09 | $140.23 | $137.88 | $139.78 | $137.31 | 935,219 |
| 2019-11-12 | $137.38 | $138.99 | $137.28 | $138.09 | $135.65 | 1,049,790 |
| 2019-11-11 | $135.71 | $137.41 | $135.40 | $137.38 | $134.95 | 934,783 |
| 2019-11-08 | $139.07 | $140.35 | $136.39 | $136.75 | $134.34 | 1,178,534 |
| 2019-11-07 | $140.66 | $141.56 | $139.24 | $139.80 | $137.33 | 1,066,080 |
| 2019-11-06 | $139.31 | $141.10 | $139.14 | $140.78 | $138.29 | 1,042,537 |
| 2019-11-05 | $140.27 | $140.89 | $137.63 | $138.78 | $136.33 | 1,276,019 |
| 2019-11-04 | $145.50 | $145.50 | $140.01 | $140.30 | $137.82 | 1,030,762 |
| 2019-11-01 | $144.79 | $146.24 | $144.79 | $145.36 | $142.79 | 1,004,218 |
| 2019-10-31 | $147.36 | $148.50 | $144.32 | $144.70 | $142.15 | 1,033,315 |
| 2019-10-30 | $146.17 | $148.68 | $145.01 | $147.92 | $145.31 | 1,365,458 |
| 2019-10-29 | $147.77 | $151.32 | $147.77 | $150.12 | $147.47 | 2,020,668 |
| 2019-10-28 | $148.94 | $149.70 | $148.45 | $148.55 | $145.93 | 716,700 |
| 2019-10-25 | $150.15 | $150.95 | $148.62 | $148.92 | $146.29 | 564,038 |
| 2019-10-24 | $149.36 | $150.73 | $148.27 | $149.75 | $147.11 | 760,273 |
| 2019-10-23 | $150.47 | $151.94 | $147.71 | $148.63 | $146.01 | 1,548,793 |
| 2019-10-22 | $157.80 | $157.80 | $150.99 | $151.02 | $148.35 | 830,979 |
| 2019-10-21 | $154.89 | $155.39 | $152.36 | $153.47 | $150.76 | 654,391 |
| 2019-10-18 | $155.49 | $155.49 | $153.63 | $154.42 | $151.69 | 953,688 |
| 2019-10-17 | $155.81 | $156.75 | $154.89 | $155.22 | $152.48 | 884,948 |
| 2019-10-16 | $155.19 | $155.73 | $152.95 | $155.59 | $152.84 | 988,789 |
| 2019-10-15 | $156.11 | $156.80 | $155.38 | $156.08 | $153.32 | 700,062 |
| 2019-10-14 | $157.44 | $158.40 | $155.26 | $155.38 | $152.64 | 504,414 |
| 2019-10-11 | $158.88 | $159.57 | $156.99 | $157.11 | $154.34 | 690,375 |
| 2019-10-10 | $156.81 | $158.51 | $156.13 | $157.86 | $155.07 | 487,303 |
| 2019-10-09 | $155.95 | $157.97 | $155.47 | $157.09 | $154.32 | 488,978 |
| 2019-10-08 | $156.43 | $156.92 | $154.79 | $154.90 | $152.17 | 427,749 |
| 2019-10-07 | $157.55 | $157.83 | $156.30 | $157.17 | $154.40 | 374,507 |
| 2019-10-04 | $154.73 | $158.00 | $154.63 | $157.54 | $154.76 | 647,479 |
| 2019-10-03 | $153.64 | $154.40 | $151.88 | $154.30 | $151.58 | 853,759 |
| 2019-10-02 | $155.25 | $155.94 | $152.72 | $153.33 | $150.62 | 824,344 |
| 2019-10-01 | $158.33 | $158.62 | $156.30 | $156.45 | $153.69 | 600,246 |
| 2019-09-30 | $155.59 | $158.74 | $155.18 | $158.14 | $155.35 | 960,364 |
| 2019-09-27 | $159.89 | $160.56 | $154.40 | $155.59 | $152.84 | 860,868 |
| 2019-09-26 | $158.06 | $160.09 | $157.42 | $159.29 | $156.48 | 623,344 |
| 2019-09-25 | $157.96 | $158.06 | $156.26 | $157.80 | $155.01 | 647,211 |
| 2019-09-24 | $158.04 | $160.28 | $156.77 | $157.47 | $154.69 | 670,268 |
| 2019-09-23 | $158.78 | $158.97 | $157.00 | $157.32 | $154.54 | 563,330 |
| 2019-09-20 | $158.24 | $159.14 | $157.53 | $158.42 | $155.62 | 999,755 |
| 2019-09-19 | $158.93 | $159.94 | $158.45 | $158.70 | $155.90 | 428,115 |
| 2019-09-18 | $158.13 | $159.50 | $157.05 | $159.33 | $156.52 | 631,807 |
| 2019-09-17 | $157.56 | $158.92 | $156.52 | $158.65 | $155.85 | 749,031 |
| 2019-09-16 | $154.88 | $157.06 | $153.52 | $156.52 | $153.76 | 642,827 |
| 2019-09-13 | $157.13 | $158.15 | $155.30 | $155.76 | $153.01 | 1,002,442 |
| 2019-09-12 | $157.12 | $159.17 | $156.36 | $157.43 | $154.65 | 686,367 |
| 2019-09-11 | $155.02 | $156.19 | $153.03 | $155.11 | $152.13 | 1,175,169 |
| 2019-09-10 | $159.17 | $159.44 | $153.69 | $155.12 | $152.14 | 1,127,102 |
| 2019-09-09 | $164.33 | $164.54 | $159.93 | $160.20 | $157.12 | 853,708 |
| 2019-09-06 | $163.97 | $164.97 | $163.55 | $164.58 | $161.42 | 572,201 |
| 2019-09-05 | $164.06 | $164.91 | $163.10 | $163.54 | $160.40 | 698,729 |
| 2019-09-04 | $162.41 | $164.00 | $162.18 | $162.84 | $159.71 | 655,223 |
| 2019-09-03 | $161.86 | $163.98 | $160.42 | $161.74 | $158.63 | 635,339 |
| 2019-08-30 | $161.85 | $162.13 | $160.47 | $161.54 | $158.44 | 662,714 |
| 2019-08-29 | $160.45 | $161.79 | $159.35 | $160.78 | $157.69 | 460,084 |
| 2019-08-28 | $158.32 | $159.91 | $157.44 | $159.78 | $156.71 | 465,456 |
| 2019-08-27 | $158.36 | $159.55 | $157.87 | $158.91 | $155.86 | 593,074 |
| 2019-08-26 | $155.75 | $159.38 | $155.70 | $157.36 | $154.34 | 583,421 |
| 2019-08-23 | $157.58 | $158.52 | $153.91 | $154.61 | $151.64 | 696,205 |
| 2019-08-22 | $159.36 | $159.63 | $157.38 | $158.05 | $155.01 | 537,501 |
| 2019-08-21 | $159.14 | $159.72 | $158.39 | $158.68 | $155.63 | 537,299 |
| 2019-08-20 | $158.17 | $158.57 | $156.70 | $158.21 | $155.17 | 634,323 |
| 2019-08-19 | $158.00 | $158.64 | $157.46 | $158.29 | $155.25 | 545,921 |
| 2019-08-16 | $156.11 | $157.16 | $155.25 | $156.88 | $153.87 | 762,311 |
| 2019-08-15 | $153.72 | $155.62 | $153.49 | $155.17 | $152.19 | 470,712 |
| 2019-08-14 | $154.87 | $155.87 | $152.70 | $153.09 | $150.15 | 973,026 |
| 2019-08-13 | $155.50 | $157.60 | $154.85 | $155.92 | $152.92 | 838,814 |
| 2019-08-12 | $156.28 | $156.99 | $155.27 | $155.46 | $152.47 | 505,006 |
| 2019-08-09 | $156.06 | $157.24 | $154.79 | $156.46 | $153.45 | 654,731 |
| 2019-08-08 | $154.49 | $156.31 | $153.95 | $156.17 | $153.17 | 969,002 |
| 2019-08-07 | $150.73 | $154.50 | $149.08 | $153.90 | $150.94 | 662,615 |
| 2019-08-06 | $150.16 | $152.62 | $149.77 | $152.34 | $149.41 | 805,908 |
| 2019-08-05 | $151.93 | $152.37 | $148.43 | $149.41 | $146.54 | 957,979 |
| 2019-08-02 | $152.31 | $154.15 | $151.11 | $153.23 | $150.29 | 874,599 |
| 2019-08-01 | $150.51 | $155.50 | $150.51 | $152.92 | $149.98 | 830,558 |
| 2019-07-31 | $152.04 | $153.47 | $150.02 | $151.72 | $148.81 | 1,234,698 |
| 2019-07-30 | $151.94 | $153.11 | $151.55 | $152.04 | $149.12 | 690,065 |
| 2019-07-29 | $152.69 | $153.27 | $152.14 | $152.57 | $149.64 | 518,661 |
| 2019-07-26 | $150.60 | $152.72 | $150.29 | $152.51 | $149.58 | 671,073 |
| 2019-07-25 | $151.73 | $151.80 | $149.82 | $150.22 | $147.33 | 633,793 |
| 2019-07-24 | $150.84 | $152.01 | $149.66 | $150.77 | $147.87 | 645,239 |
| 2019-07-23 | $151.26 | $151.53 | $149.87 | $150.81 | $147.91 | 827,883 |
| 2019-07-22 | $151.75 | $152.44 | $150.51 | $150.51 | $147.62 | 558,941 |
| 2019-07-19 | $153.82 | $153.82 | $151.29 | $151.43 | $148.52 | 680,339 |
| 2019-07-18 | $151.22 | $153.00 | $151.00 | $152.96 | $150.02 | 691,678 |
| 2019-07-17 | $152.22 | $152.90 | $151.45 | $151.49 | $148.58 | 494,247 |
| 2019-07-16 | $152.25 | $153.37 | $151.52 | $151.77 | $148.85 | 467,826 |
| 2019-07-15 | $152.30 | $152.40 | $151.22 | $152.25 | $149.33 | 646,223 |
| 2019-07-12 | $151.65 | $152.10 | $150.55 | $151.83 | $148.91 | 492,223 |
| 2019-07-11 | $150.26 | $151.27 | $149.47 | $151.19 | $148.29 | 532,797 |
| 2019-07-10 | $149.87 | $150.94 | $149.86 | $150.01 | $147.13 | 643,728 |
| 2019-07-09 | $148.52 | $149.89 | $148.10 | $149.62 | $146.75 | 643,940 |
| 2019-07-08 | $148.82 | $149.51 | $148.36 | $148.87 | $146.01 | 494,159 |
| 2019-07-05 | $149.83 | $149.83 | $147.05 | $148.87 | $146.01 | 1,473,160 |
| 2019-07-03 | $148.71 | $151.09 | $148.71 | $150.67 | $147.78 | 444,640 |
| 2019-07-02 | $148.18 | $149.11 | $147.32 | $148.59 | $145.74 | 717,383 |
| 2019-07-01 | $147.52 | $148.22 | $146.54 | $147.63 | $144.79 | 711,874 |
| 2019-06-28 | $144.85 | $146.92 | $143.91 | $146.46 | $143.65 | 1,183,572 |
| 2019-06-27 | $143.16 | $144.84 | $142.77 | $144.62 | $141.84 | 888,462 |
| 2019-06-26 | $144.34 | $145.60 | $142.61 | $142.65 | $139.91 | 680,744 |
| 2019-06-25 | $145.96 | $146.88 | $143.94 | $144.33 | $141.56 | 692,398 |
| 2019-06-24 | $145.17 | $145.87 | $144.60 | $145.41 | $142.62 | 737,890 |
| 2019-06-21 | $146.13 | $147.44 | $141.72 | $145.07 | $142.28 | 1,768,218 |
| 2019-06-20 | $146.86 | $147.31 | $145.06 | $146.01 | $143.21 | 871,262 |
| 2019-06-19 | $144.44 | $145.67 | $144.08 | $145.39 | $142.60 | 643,320 |
| 2019-06-18 | $146.10 | $146.47 | $144.40 | $144.51 | $141.73 | 937,104 |
| 2019-06-17 | $146.09 | $146.75 | $144.90 | $145.03 | $142.24 | 413,181 |
| 2019-06-14 | $145.47 | $146.18 | $144.88 | $145.83 | $143.03 | 896,067 |
| 2019-06-13 | $145.97 | $146.19 | $144.90 | $145.34 | $142.55 | 361,462 |
| 2019-06-12 | $145.75 | $146.53 | $145.65 | $145.97 | $142.92 | 692,667 |
| 2019-06-11 | $147.57 | $147.94 | $144.97 | $145.55 | $142.51 | 506,727 |
| 2019-06-10 | $147.19 | $147.50 | $146.31 | $146.87 | $143.80 | 714,339 |
| 2019-06-07 | $145.00 | $147.03 | $144.99 | $146.47 | $143.41 | 912,283 |
| 2019-06-06 | $144.50 | $144.82 | $143.42 | $144.74 | $141.72 | 1,020,610 |
| 2019-06-05 | $142.23 | $144.43 | $142.23 | $144.35 | $141.33 | 1,633,313 |
| 2019-06-04 | $141.29 | $141.91 | $139.68 | $141.84 | $138.88 | 1,751,207 |
| 2019-06-03 | $140.45 | $141.46 | $139.41 | $140.23 | $137.30 | 1,393,957 |
| 2019-05-31 | $139.26 | $140.37 | $139.26 | $140.00 | $137.07 | 1,185,397 |
| 2019-05-30 | $140.40 | $141.30 | $139.54 | $140.52 | $137.58 | 1,982,151 |
| 2019-05-29 | $140.90 | $141.55 | $139.19 | $139.67 | $136.75 | 978,770 |
| 2019-05-28 | $142.69 | $144.38 | $141.71 | $142.02 | $139.05 | 1,023,264 |
| 2019-05-24 | $143.06 | $143.54 | $141.96 | $142.21 | $139.24 | 407,002 |
| 2019-05-23 | $142.57 | $143.51 | $141.71 | $142.16 | $139.19 | 497,331 |
| 2019-05-22 | $143.16 | $144.48 | $142.99 | $143.86 | $140.85 | 408,028 |
| 2019-05-21 | $142.13 | $143.34 | $141.78 | $143.19 | $140.20 | 606,839 |
| 2019-05-20 | $140.63 | $142.80 | $140.63 | $141.30 | $138.35 | 532,474 |
| 2019-05-17 | $141.29 | $142.93 | $141.24 | $141.97 | $139.00 | 656,325 |
| 2019-05-16 | $140.96 | $142.93 | $140.73 | $142.13 | $139.16 | 838,249 |
| 2019-05-15 | $138.53 | $141.52 | $138.50 | $140.78 | $137.84 | 707,260 |
| 2019-05-14 | $138.61 | $140.22 | $138.61 | $139.32 | $136.41 | 1,144,703 |
| 2019-05-13 | $138.67 | $138.90 | $137.74 | $138.48 | $135.59 | 1,130,867 |
| 2019-05-10 | $140.00 | $140.84 | $137.84 | $140.68 | $137.74 | 991,194 |
| 2019-05-09 | $139.44 | $141.09 | $138.94 | $140.50 | $137.56 | 899,627 |
| 2019-05-08 | $140.50 | $141.61 | $139.73 | $140.56 | $137.62 | 676,323 |
| 2019-05-07 | $142.20 | $142.53 | $139.69 | $140.50 | $137.56 | 881,746 |
| 2019-05-06 | $141.21 | $143.67 | $141.13 | $143.39 | $140.39 | 509,622 |
| 2019-05-03 | $140.84 | $143.27 | $140.83 | $143.21 | $140.22 | 514,036 |
| 2019-05-02 | $139.55 | $140.89 | $139.18 | $140.35 | $137.42 | 690,060 |
| 2019-05-01 | $140.56 | $142.47 | $137.91 | $139.88 | $136.96 | 732,445 |
| 2019-04-30 | $140.61 | $141.30 | $140.06 | $141.14 | $138.19 | 966,081 |
| 2019-04-29 | $140.14 | $140.45 | $139.60 | $140.37 | $137.44 | 494,335 |
| 2019-04-26 | $139.14 | $140.01 | $138.76 | $139.87 | $136.95 | 440,307 |
| 2019-04-25 | $139.09 | $139.48 | $138.05 | $138.79 | $135.89 | 625,962 |
| 2019-04-24 | $139.47 | $140.41 | $139.09 | $139.50 | $136.59 | 502,875 |
| 2019-04-23 | $137.97 | $139.52 | $136.69 | $139.47 | $136.56 | 518,771 |
| 2019-04-22 | $137.60 | $137.92 | $137.00 | $137.64 | $134.76 | 550,649 |
| 2019-04-18 | $137.34 | $138.47 | $136.34 | $137.99 | $135.11 | 373,852 |
| 2019-04-17 | $137.20 | $137.20 | $136.17 | $136.94 | $134.08 | 665,788 |
| 2019-04-16 | $138.64 | $138.93 | $136.38 | $136.54 | $133.69 | 702,053 |
| 2019-04-15 | $136.90 | $137.92 | $136.18 | $137.85 | $134.97 | 446,459 |
| 2019-04-12 | $136.29 | $137.00 | $135.51 | $136.98 | $134.12 | 485,192 |
| 2019-04-11 | $134.96 | $135.84 | $134.31 | $135.79 | $132.95 | 554,215 |
| 2019-04-10 | $135.21 | $135.56 | $134.46 | $134.76 | $131.94 | 867,635 |
| 2019-04-09 | $134.95 | $135.51 | $134.49 | $135.15 | $132.33 | 368,851 |
| 2019-04-08 | $134.88 | $135.77 | $134.25 | $135.38 | $132.55 | 659,554 |
| 2019-04-05 | $135.85 | $136.69 | $135.17 | $135.52 | $132.69 | 862,518 |
| 2019-04-04 | $136.32 | $136.70 | $135.37 | $135.71 | $132.87 | 492,805 |
| 2019-04-03 | $135.43 | $136.99 | $135.04 | $136.31 | $133.46 | 1,238,747 |
| 2019-04-02 | $134.22 | $135.03 | $133.57 | $134.91 | $132.09 | 636,929 |
| 2019-04-01 | $133.67 | $134.42 | $132.72 | $134.24 | $131.44 | 775,704 |
| 2019-03-29 | $133.00 | $133.28 | $132.36 | $133.00 | $130.22 | 979,875 |
| 2019-03-28 | $132.02 | $133.39 | $130.95 | $132.81 | $130.03 | 1,478,016 |
| 2019-03-27 | $131.72 | $132.35 | $130.85 | $131.81 | $129.06 | 1,270,891 |
| 2019-03-26 | $130.36 | $131.77 | $130.28 | $131.71 | $128.96 | 575,971 |
| 2019-03-25 | $129.17 | $129.94 | $128.36 | $129.79 | $127.08 | 618,316 |
| 2019-03-22 | $129.30 | $129.65 | $128.63 | $128.89 | $126.20 | 629,285 |
| 2019-03-21 | $128.15 | $129.92 | $128.15 | $129.76 | $127.05 | 561,878 |
| 2019-03-20 | $128.88 | $129.49 | $128.22 | $128.29 | $125.61 | 604,920 |
| 2019-03-19 | $128.82 | $129.34 | $128.37 | $128.87 | $126.18 | 856,477 |
| 2019-03-18 | $128.15 | $129.00 | $128.10 | $128.69 | $126.00 | 620,347 |
| 2019-03-15 | $128.14 | $129.07 | $128.06 | $128.43 | $125.75 | 1,272,532 |
| 2019-03-14 | $128.21 | $128.79 | $127.83 | $128.13 | $125.45 | 841,274 |
| 2019-03-13 | $128.77 | $129.30 | $128.01 | $128.76 | $125.82 | 849,547 |
| 2019-03-12 | $127.49 | $128.48 | $126.67 | $128.26 | $125.34 | 606,891 |
| 2019-03-11 | $125.90 | $127.55 | $125.52 | $127.31 | $124.41 | 552,358 |
| 2019-03-08 | $125.95 | $126.71 | $125.10 | $126.01 | $123.14 | 471,674 |
| 2019-03-07 | $126.61 | $127.12 | $125.80 | $126.58 | $123.69 | 524,888 |
| 2019-03-06 | $126.36 | $126.97 | $126.16 | $126.65 | $123.76 | 420,930 |
| 2019-03-05 | $126.01 | $127.16 | $125.85 | $126.47 | $123.59 | 768,611 |
| 2019-03-04 | $127.30 | $127.55 | $125.25 | $125.91 | $123.04 | 962,684 |
| 2019-03-01 | $126.76 | $127.22 | $126.03 | $126.71 | $123.82 | 740,883 |
| 2019-02-28 | $125.52 | $126.79 | $125.52 | $126.43 | $123.55 | 588,594 |
| 2019-02-27 | $124.95 | $126.07 | $122.44 | $125.77 | $122.90 | 500,043 |
| 2019-02-26 | $125.15 | $125.67 | $125.04 | $125.35 | $122.49 | 702,126 |
| 2019-02-25 | $125.68 | $126.27 | $125.13 | $125.23 | $122.37 | 543,706 |
| 2019-02-22 | $124.96 | $125.67 | $124.45 | $125.03 | $122.18 | 752,160 |
| 2019-02-21 | $122.96 | $125.30 | $122.58 | $124.53 | $121.69 | 907,361 |
| 2019-02-20 | $121.90 | $123.50 | $121.06 | $122.83 | $120.03 | 1,422,438 |
| 2019-02-19 | $124.92 | $125.30 | $124.05 | $124.43 | $121.59 | 1,090,161 |
| 2019-02-15 | $124.56 | $125.40 | $123.24 | $125.38 | $122.52 | 662,056 |
| 2019-02-14 | $123.47 | $124.41 | $123.21 | $123.84 | $121.02 | 536,641 |
| 2019-02-13 | $124.16 | $124.61 | $123.69 | $123.92 | $121.09 | 790,925 |
| 2019-02-12 | $123.05 | $124.01 | $122.25 | $123.70 | $120.88 | 794,527 |
| 2019-02-11 | $122.44 | $122.92 | $121.78 | $122.09 | $119.31 | 550,302 |
| 2019-02-08 | $119.52 | $121.98 | $119.49 | $121.98 | $119.20 | 652,950 |
| 2019-02-07 | $119.05 | $120.25 | $118.73 | $120.25 | $117.51 | 598,347 |
| 2019-02-06 | $119.75 | $119.86 | $118.46 | $119.64 | $116.91 | 536,924 |
| 2019-02-05 | $119.01 | $119.99 | $118.23 | $119.93 | $117.20 | 688,192 |
| 2019-02-04 | $118.61 | $119.50 | $117.63 | $119.35 | $116.63 | 494,520 |
| 2019-02-01 | $117.51 | $119.61 | $117.51 | $118.77 | $116.06 | 1,031,774 |
| 2019-01-31 | $117.48 | $117.62 | $116.23 | $117.41 | $114.73 | 1,023,140 |
| 2019-01-30 | $116.58 | $118.48 | $116.07 | $117.50 | $114.82 | 658,259 |
| 2019-01-29 | $116.41 | $117.06 | $115.24 | $116.23 | $113.58 | 372,808 |
| 2019-01-28 | $116.66 | $116.66 | $115.31 | $116.23 | $113.58 | 449,336 |
| 2019-01-25 | $117.05 | $117.78 | $116.91 | $117.24 | $114.57 | 524,043 |
| 2019-01-24 | $116.85 | $117.12 | $115.61 | $116.15 | $113.50 | 497,798 |
| 2019-01-23 | $116.39 | $117.26 | $115.72 | $116.81 | $114.15 | 582,079 |
| 2019-01-22 | $114.85 | $116.48 | $114.85 | $116.30 | $113.65 | 1,329,808 |
| 2019-01-18 | $114.09 | $115.76 | $113.63 | $115.70 | $113.06 | 577,862 |
| 2019-01-17 | $112.66 | $113.83 | $112.32 | $113.16 | $110.58 | 613,689 |
| 2019-01-16 | $112.47 | $113.20 | $112.06 | $112.98 | $110.40 | 564,518 |
| 2019-01-15 | $111.15 | $112.81 | $111.15 | $112.62 | $110.05 | 498,276 |
| 2019-01-14 | $111.38 | $112.25 | $111.05 | $111.18 | $108.64 | 638,743 |
| 2019-01-11 | $111.82 | $112.77 | $111.15 | $112.01 | $109.46 | 670,617 |
| 2019-01-10 | $111.17 | $112.86 | $110.82 | $112.64 | $110.07 | 724,200 |
| 2019-01-09 | $111.12 | $111.92 | $110.50 | $111.49 | $108.95 | 497,162 |
| 2019-01-08 | $110.22 | $111.16 | $109.12 | $111.07 | $108.54 | 668,494 |
| 2019-01-07 | $109.97 | $110.94 | $109.51 | $110.09 | $107.58 | 801,665 |
| 2019-01-04 | $106.98 | $110.35 | $106.46 | $109.98 | $107.47 | 811,260 |
| 2019-01-03 | $107.40 | $108.73 | $104.92 | $105.33 | $102.93 | 1,101,952 |
| 2019-01-02 | $107.05 | $108.73 | $106.85 | $108.65 | $106.17 | 770,503 |
| 2018-12-31 | $108.56 | $109.06 | $107.85 | $109.04 | $106.55 | 654,799 |
| 2018-12-28 | $109.58 | $109.93 | $107.07 | $108.06 | $105.60 | 734,984 |
| 2018-12-27 | $106.20 | $109.17 | $104.96 | $109.17 | $106.68 | 776,768 |
| 2018-12-26 | $103.79 | $107.61 | $102.74 | $107.49 | $105.04 | 780,153 |
| 2018-12-24 | $105.70 | $106.05 | $103.04 | $103.04 | $100.69 | 540,194 |
| 2018-12-21 | $108.41 | $109.88 | $105.94 | $106.01 | $103.59 | 1,739,239 |
| 2018-12-20 | $110.11 | $110.86 | $107.58 | $108.47 | $106.00 | 861,714 |
| 2018-12-19 | $110.97 | $113.80 | $109.91 | $110.23 | $107.72 | 1,181,312 |
| 2018-12-18 | $111.71 | $112.45 | $110.13 | $111.15 | $108.62 | 905,126 |
| 2018-12-17 | $113.84 | $113.84 | $110.38 | $111.05 | $108.52 | 1,007,451 |
| 2018-12-14 | $114.74 | $114.87 | $112.95 | $113.83 | $111.23 | 1,166,789 |
| 2018-12-13 | $115.91 | $116.65 | $114.74 | $115.46 | $112.83 | 741,913 |
| 2018-12-12 | $116.10 | $117.77 | $115.76 | $116.18 | $113.53 | 1,162,404 |
| 2018-12-11 | $115.81 | $116.61 | $114.26 | $114.68 | $112.07 | 1,026,424 |
| 2018-12-10 | $114.72 | $115.53 | $112.80 | $114.38 | $111.77 | 1,195,149 |
| 2018-12-07 | $117.25 | $118.31 | $113.98 | $114.45 | $111.84 | 832,327 |
| 2018-12-06 | $119.03 | $119.73 | $114.60 | $118.00 | $115.31 | 1,458,778 |
| 2018-12-04 | $124.86 | $125.99 | $120.00 | $120.39 | $117.64 | 1,190,575 |
| 2018-12-03 | $123.49 | $124.70 | $121.95 | $124.69 | $121.85 | 1,573,435 |
| 2018-11-30 | $123.94 | $124.50 | $122.90 | $123.32 | $120.51 | 1,194,652 |
| 2018-11-29 | $123.14 | $124.83 | $123.00 | $123.83 | $121.01 | 719,434 |
| 2018-11-28 | $121.83 | $124.35 | $121.83 | $123.80 | $120.98 | 871,991 |
| 2018-11-27 | $121.05 | $121.76 | $120.46 | $121.69 | $118.92 | 711,144 |
| 2018-11-26 | $121.18 | $122.00 | $120.19 | $120.95 | $118.19 | 792,108 |
| 2018-11-23 | $119.59 | $120.72 | $119.06 | $120.06 | $117.32 | 293,183 |
| 2018-11-21 | $121.62 | $121.79 | $119.96 | $120.14 | $117.40 | 920,243 |
| 2018-11-20 | $122.07 | $122.54 | $120.13 | $120.27 | $117.53 | 879,323 |
| 2018-11-19 | $123.48 | $124.50 | $122.28 | $122.50 | $119.71 | 1,507,740 |
| 2018-11-16 | $123.28 | $124.32 | $122.61 | $123.83 | $121.01 | 1,069,815 |
| 2018-11-15 | $120.47 | $124.23 | $120.47 | $123.88 | $121.06 | 1,060,492 |
| 2018-11-14 | $121.73 | $122.16 | $120.01 | $121.09 | $118.33 | 770,754 |
| 2018-11-13 | $123.00 | $123.25 | $120.85 | $120.93 | $118.17 | 1,291,244 |
| 2018-11-12 | $123.41 | $124.01 | $122.17 | $122.25 | $119.46 | 1,210,544 |
| 2018-11-09 | $122.79 | $123.81 | $121.87 | $123.38 | $120.57 | 1,124,170 |
| 2018-11-08 | $120.41 | $122.73 | $120.41 | $122.72 | $119.92 | 541,303 |
| 2018-11-07 | $119.95 | $121.68 | $119.65 | $120.95 | $118.19 | 816,048 |
| 2018-11-06 | $117.12 | $119.12 | $116.93 | $118.88 | $116.17 | 775,924 |
| 2018-11-05 | $116.05 | $117.30 | $114.19 | $116.92 | $114.25 | 858,227 |
| 2018-11-02 | $116.26 | $117.45 | $114.82 | $115.55 | $112.92 | 1,216,370 |
| 2018-11-01 | $119.48 | $120.11 | $115.62 | $115.64 | $113.00 | 1,404,453 |
| 2018-10-31 | $116.91 | $121.96 | $113.83 | $119.84 | $117.11 | 2,079,442 |
| 2018-10-30 | $115.05 | $117.28 | $114.80 | $116.91 | $114.24 | 1,185,628 |
| 2018-10-29 | $115.26 | $116.80 | $112.73 | $114.49 | $111.88 | 1,322,822 |
| 2018-10-26 | $112.81 | $114.97 | $111.52 | $113.84 | $111.24 | 915,736 |
| 2018-10-25 | $114.25 | $115.84 | $113.27 | $114.91 | $112.29 | 806,026 |
| 2018-10-24 | $115.56 | $116.61 | $113.22 | $113.39 | $110.80 | 684,401 |
| 2018-10-23 | $115.16 | $115.81 | $113.44 | $115.45 | $112.82 | 861,183 |
| 2018-10-22 | $116.53 | $117.22 | $115.87 | $116.69 | $114.03 | 688,581 |
| 2018-10-19 | $116.41 | $117.25 | $115.67 | $116.14 | $113.49 | 658,522 |
| 2018-10-18 | $116.68 | $117.59 | $114.98 | $115.64 | $113.00 | 547,900 |
| 2018-10-17 | $116.17 | $117.58 | $115.37 | $117.08 | $114.41 | 754,889 |
| 2018-10-16 | $114.03 | $116.67 | $113.68 | $116.23 | $113.58 | 611,733 |
| 2018-10-15 | $114.58 | $115.04 | $113.23 | $113.23 | $110.65 | 676,408 |
| 2018-10-12 | $114.21 | $115.46 | $113.53 | $114.78 | $112.16 | 933,132 |
| 2018-10-11 | $115.51 | $117.26 | $112.65 | $113.33 | $110.75 | 1,236,111 |
| 2018-10-10 | $119.98 | $119.99 | $115.00 | $115.11 | $112.49 | 1,194,600 |
| 2018-10-09 | $119.32 | $121.18 | $119.32 | $120.57 | $117.82 | 860,817 |
| 2018-10-08 | $119.42 | $120.12 | $118.26 | $119.17 | $116.45 | 778,119 |
| 2018-10-05 | $118.58 | $120.24 | $118.30 | $119.46 | $116.74 | 1,021,467 |
| 2018-10-04 | $120.78 | $120.83 | $117.62 | $118.36 | $115.66 | 941,075 |
| 2018-10-03 | $120.86 | $121.44 | $120.37 | $120.97 | $118.21 | 632,391 |
| 2018-10-02 | $120.51 | $120.78 | $120.15 | $120.47 | $117.72 | 653,875 |
| 2018-10-01 | $121.52 | $121.65 | $120.03 | $120.39 | $117.64 | 609,641 |
| 2018-09-28 | $120.88 | $121.29 | $120.08 | $120.55 | $117.80 | 693,148 |
| 2018-09-27 | $120.68 | $121.37 | $119.91 | $120.80 | $118.05 | 547,174 |
| 2018-09-26 | $120.95 | $121.65 | $120.15 | $120.68 | $117.93 | 621,142 |
| 2018-09-25 | $120.37 | $121.43 | $119.93 | $120.80 | $118.05 | 595,644 |
| 2018-09-24 | $119.66 | $120.27 | $118.81 | $120.06 | $117.32 | 606,496 |
| 2018-09-21 | $121.19 | $121.47 | $119.79 | $120.03 | $117.29 | 2,722,359 |
| 2018-09-20 | $120.61 | $121.43 | $119.90 | $120.79 | $118.04 | 772,290 |
| 2018-09-19 | $121.97 | $122.24 | $119.58 | $119.84 | $117.11 | 551,445 |
| 2018-09-18 | $120.47 | $122.57 | $120.47 | $122.20 | $119.41 | 549,233 |
| 2018-09-17 | $121.57 | $121.81 | $120.27 | $120.55 | $117.80 | 510,359 |
| 2018-09-14 | $122.70 | $122.70 | $121.24 | $121.63 | $118.86 | 545,039 |
| 2018-09-13 | $122.14 | $122.80 | $121.90 | $122.60 | $119.80 | 662,845 |
| 2018-09-12 | $120.75 | $121.75 | $120.72 | $121.50 | $118.73 | 771,498 |
| 2018-09-11 | $120.72 | $121.67 | $120.59 | $120.69 | $117.94 | 791,493 |
| 2018-09-10 | $121.00 | $121.90 | $120.19 | $120.89 | $118.13 | 883,639 |
| 2018-09-07 | $120.06 | $121.82 | $119.58 | $120.43 | $117.68 | 702,297 |
| 2018-09-06 | $119.86 | $120.79 | $119.71 | $120.32 | $117.58 | 755,827 |
| 2018-09-05 | $120.06 | $120.39 | $118.70 | $120.06 | $117.32 | 728,393 |
| 2018-09-04 | $118.94 | $120.69 | $118.51 | $120.46 | $117.71 | 930,866 |
| 2018-08-31 | $118.60 | $119.36 | $118.33 | $119.09 | $116.37 | 664,427 |
| 2018-08-30 | $119.08 | $119.56 | $118.56 | $118.89 | $116.18 | 455,681 |
| 2018-08-29 | $118.09 | $119.34 | $117.71 | $118.96 | $116.25 | 723,290 |
| 2018-08-28 | $117.47 | $118.97 | $117.47 | $118.22 | $115.52 | 473,444 |
| 2018-08-27 | $118.23 | $118.75 | $117.66 | $118.08 | $115.39 | 545,322 |
| 2018-08-24 | $117.46 | $118.29 | $117.41 | $117.94 | $115.25 | 451,806 |
| 2018-08-23 | $117.50 | $117.83 | $117.06 | $117.39 | $114.71 | 356,099 |
| 2018-08-22 | $117.27 | $117.86 | $117.07 | $117.54 | $114.86 | 281,724 |
| 2018-08-21 | $117.73 | $118.21 | $117.20 | $117.44 | $114.76 | 598,561 |
| 2018-08-20 | $117.43 | $118.12 | $117.16 | $117.61 | $114.93 | 535,521 |
| 2018-08-17 | $117.06 | $117.61 | $116.89 | $117.42 | $114.74 | 639,022 |
| 2018-08-16 | $117.46 | $117.72 | $116.82 | $117.06 | $114.39 | 469,739 |
| 2018-08-15 | $116.75 | $117.14 | $116.16 | $116.88 | $114.21 | 696,950 |
| 2018-08-14 | $116.80 | $118.11 | $116.64 | $117.76 | $115.07 | 539,333 |
| 2018-08-13 | $116.91 | $117.70 | $116.20 | $116.32 | $113.67 | 537,385 |
| 2018-08-10 | $116.25 | $117.46 | $116.00 | $116.95 | $114.28 | 440,844 |
| 2018-08-09 | $116.92 | $118.13 | $116.25 | $116.70 | $114.04 | 656,867 |
| 2018-08-08 | $115.92 | $116.76 | $115.90 | $116.38 | $113.73 | 564,055 |
| 2018-08-07 | $114.29 | $116.26 | $114.29 | $116.17 | $113.52 | 689,425 |
| 2018-08-06 | $114.29 | $115.40 | $113.48 | $114.58 | $111.97 | 540,648 |
| 2018-08-03 | $114.40 | $114.93 | $112.74 | $114.39 | $111.78 | 787,727 |
| 2018-08-02 | $113.71 | $114.79 | $113.05 | $114.67 | $112.06 | 1,106,098 |
| 2018-08-01 | $112.63 | $115.05 | $111.16 | $114.81 | $112.19 | 1,487,378 |
| 2018-07-31 | $109.86 | $110.70 | $109.34 | $110.62 | $108.10 | 1,118,279 |
| 2018-07-30 | $111.21 | $111.47 | $109.25 | $109.42 | $106.93 | 1,046,407 |
| 2018-07-27 | $113.90 | $113.90 | $111.22 | $111.46 | $108.92 | 991,891 |
| 2018-07-26 | $114.89 | $115.10 | $113.43 | $113.65 | $111.06 | 1,046,888 |
| 2018-07-25 | $112.87 | $114.61 | $112.14 | $114.48 | $111.87 | 547,053 |
| 2018-07-24 | $113.24 | $113.31 | $112.25 | $112.82 | $110.25 | 720,314 |
| 2018-07-23 | $112.51 | $113.04 | $111.13 | $112.72 | $110.15 | 478,788 |
| 2018-07-20 | $111.84 | $112.65 | $110.48 | $112.59 | $110.02 | 674,692 |
| 2018-07-19 | $112.19 | $112.67 | $111.74 | $112.25 | $109.69 | 373,885 |
| 2018-07-18 | $112.20 | $112.56 | $111.46 | $112.45 | $109.89 | 478,227 |
| 2018-07-17 | $111.97 | $112.60 | $111.37 | $112.49 | $109.93 | 408,787 |
| 2018-07-16 | $112.97 | $113.06 | $111.84 | $112.01 | $109.46 | 765,903 |
| 2018-07-13 | $113.20 | $113.29 | $112.38 | $113.04 | $110.46 | 403,639 |
| 2018-07-12 | $112.00 | $113.05 | $111.87 | $112.99 | $110.41 | 606,257 |
| 2018-07-11 | $111.15 | $112.02 | $110.65 | $111.80 | $109.25 | 736,116 |
| 2018-07-10 | $111.50 | $112.00 | $110.55 | $111.55 | $109.01 | 822,507 |
| 2018-07-09 | $110.89 | $111.62 | $110.77 | $111.57 | $109.03 | 637,041 |
| 2018-07-06 | $109.50 | $110.84 | $109.50 | $110.58 | $108.06 | 687,230 |
| 2018-07-05 | $108.20 | $109.36 | $107.81 | $109.26 | $106.77 | 976,189 |
| 2018-07-03 | $108.74 | $108.81 | $107.63 | $107.73 | $105.27 | 258,608 |
| 2018-07-02 | $106.99 | $108.14 | $106.55 | $108.13 | $105.66 | 553,819 |
| 2018-06-29 | $106.74 | $108.14 | $106.15 | $107.64 | $105.19 | 658,717 |
| 2018-06-28 | $105.98 | $106.80 | $105.43 | $106.44 | $104.01 | 673,366 |
| 2018-06-27 | $106.71 | $107.93 | $106.06 | $106.06 | $103.64 | 907,362 |
| 2018-06-26 | $106.76 | $107.17 | $106.06 | $106.26 | $103.84 | 723,168 |
| 2018-06-25 | $107.16 | $107.52 | $106.17 | $106.62 | $104.19 | 885,904 |
| 2018-06-22 | $108.09 | $108.51 | $107.47 | $107.89 | $105.43 | 1,436,395 |
| 2018-06-21 | $108.88 | $108.88 | $107.33 | $107.57 | $105.12 | 431,545 |
| 2018-06-20 | $109.14 | $109.49 | $108.56 | $108.64 | $106.16 | 491,621 |
| 2018-06-19 | $108.87 | $109.35 | $108.35 | $109.21 | $106.72 | 751,251 |
| 2018-06-18 | $109.13 | $109.99 | $108.88 | $109.60 | $107.10 | 651,767 |
| 2018-06-15 | $109.83 | $110.00 | $108.63 | $109.90 | $107.39 | 1,095,759 |
| 2018-06-14 | $110.00 | $110.32 | $109.06 | $109.97 | $107.46 | 482,352 |
| 2018-06-13 | $109.57 | $110.26 | $109.45 | $109.70 | $107.20 | 595,231 |
| 2018-06-12 | $109.19 | $109.60 | $109.03 | $109.43 | $106.93 | 910,751 |
| 2018-06-11 | $109.02 | $109.32 | $108.80 | $108.94 | $106.46 | 688,880 |
| 2018-06-08 | $109.11 | $109.45 | $108.84 | $109.06 | $106.57 | 1,020,862 |
| 2018-06-07 | $109.59 | $109.59 | $108.62 | $109.11 | $106.62 | 812,621 |
| 2018-06-06 | $108.94 | $109.47 | $108.80 | $109.42 | $106.93 | 899,192 |
| 2018-06-05 | $108.28 | $109.12 | $108.09 | $109.02 | $106.53 | 785,268 |
| 2018-06-04 | $106.70 | $108.15 | $106.04 | $108.02 | $105.56 | 949,356 |
| 2018-06-01 | $106.83 | $107.32 | $106.19 | $107.27 | $104.82 | 737,620 |
| 2018-05-31 | $107.22 | $109.33 | $106.00 | $106.24 | $103.82 | 1,051,814 |
| 2018-05-30 | $105.72 | $107.60 | $105.72 | $107.08 | $104.64 | 823,419 |
| 2018-05-29 | $105.56 | $106.10 | $104.46 | $105.46 | $103.06 | 652,311 |
| 2018-05-25 | $106.19 | $106.71 | $105.85 | $106.10 | $103.68 | 467,052 |
| 2018-05-24 | $105.70 | $106.77 | $105.31 | $106.46 | $104.03 | 696,433 |
| 2018-05-23 | $104.95 | $105.72 | $104.45 | $105.66 | $103.25 | 453,925 |
| 2018-05-22 | $107.34 | $107.42 | $105.38 | $105.65 | $103.24 | 549,315 |
| 2018-05-21 | $106.42 | $107.34 | $106.42 | $107.16 | $104.72 | 612,243 |
| 2018-05-18 | $104.90 | $106.35 | $104.56 | $106.31 | $103.89 | 2,472,923 |
| 2018-05-17 | $104.49 | $105.76 | $104.13 | $104.58 | $102.20 | 751,277 |
| 2018-05-16 | $105.12 | $105.38 | $104.45 | $104.68 | $102.29 | 766,191 |
| 2018-05-15 | $104.58 | $105.16 | $104.55 | $105.04 | $102.64 | 709,870 |
| 2018-05-14 | $105.77 | $106.17 | $104.92 | $105.25 | $102.85 | 580,358 |
| 2018-05-11 | $106.00 | $106.58 | $105.32 | $105.88 | $103.47 | 734,541 |
| 2018-05-10 | $105.35 | $106.60 | $105.10 | $105.90 | $103.49 | 683,583 |
| 2018-05-09 | $103.93 | $105.29 | $102.22 | $104.78 | $102.39 | 759,924 |
| 2018-05-08 | $102.67 | $103.89 | $102.01 | $103.62 | $101.26 | 1,120,059 |
| 2018-05-07 | $102.63 | $104.33 | $102.48 | $103.69 | $101.33 | 910,985 |
| 2018-05-04 | $100.50 | $103.49 | $100.26 | $102.36 | $100.03 | 1,586,113 |
| 2018-05-03 | $98.08 | $101.00 | $95.21 | $100.61 | $98.32 | 2,234,522 |
| 2018-05-02 | $105.50 | $105.50 | $99.86 | $100.00 | $97.72 | 3,128,187 |
| 2018-05-01 | $106.47 | $107.45 | $105.58 | $106.69 | $104.26 | 1,314,792 |
| 2018-04-30 | $107.18 | $107.76 | $106.43 | $106.45 | $104.02 | 821,568 |
| 2018-04-27 | $106.70 | $107.50 | $106.55 | $107.12 | $104.68 | 727,381 |
| 2018-04-26 | $106.86 | $107.09 | $105.74 | $106.64 | $104.21 | 933,979 |
| 2018-04-25 | $106.82 | $107.01 | $106.01 | $106.62 | $104.19 | 642,364 |
| 2018-04-24 | $108.32 | $108.33 | $106.59 | $106.98 | $104.54 | 1,025,848 |
| 2018-04-23 | $107.73 | $107.94 | $107.20 | $107.65 | $105.20 | 589,467 |
| 2018-04-20 | $107.82 | $108.58 | $107.02 | $107.38 | $104.93 | 571,389 |
| 2018-04-19 | $107.95 | $108.21 | $106.90 | $107.57 | $105.12 | 586,933 |
| 2018-04-18 | $107.75 | $108.12 | $106.28 | $107.99 | $105.53 | 655,560 |
| 2018-04-17 | $107.71 | $108.45 | $106.91 | $107.38 | $104.93 | 844,437 |
| 2018-04-16 | $106.35 | $107.13 | $105.94 | $106.91 | $104.47 | 483,647 |
| 2018-04-13 | $106.60 | $106.79 | $105.18 | $105.42 | $103.02 | 742,346 |
| 2018-04-12 | $106.41 | $106.93 | $105.40 | $106.34 | $103.92 | 537,106 |
| 2018-04-11 | $106.03 | $106.77 | $105.72 | $106.05 | $103.63 | 654,548 |
| 2018-04-10 | $106.24 | $106.89 | $105.39 | $106.47 | $104.04 | 1,027,113 |
| 2018-04-09 | $104.56 | $106.06 | $104.32 | $104.77 | $102.38 | 964,353 |
| 2018-04-06 | $104.57 | $105.62 | $103.38 | $104.13 | $101.76 | 1,267,335 |
| 2018-04-05 | $104.84 | $105.75 | $104.61 | $105.45 | $103.05 | 805,287 |
| 2018-04-04 | $102.34 | $104.80 | $102.34 | $104.52 | $102.14 | 848,955 |
| 2018-04-03 | $101.82 | $103.96 | $101.46 | $103.50 | $101.14 | 887,040 |
| 2018-04-02 | $103.31 | $103.41 | $100.32 | $101.59 | $99.27 | 1,006,388 |
| 2018-03-29 | $102.42 | $104.60 | $101.61 | $104.00 | $101.63 | 1,275,401 |
| 2018-03-28 | $101.91 | $102.80 | $101.35 | $101.76 | $99.44 | 448,632 |
| 2018-03-27 | $103.84 | $104.39 | $101.05 | $101.66 | $99.34 | 760,849 |
| 2018-03-26 | $103.55 | $103.72 | $101.74 | $103.59 | $101.23 | 585,694 |
| 2018-03-23 | $104.04 | $104.05 | $102.05 | $102.11 | $99.78 | 652,368 |
| 2018-03-22 | $104.02 | $105.37 | $103.06 | $103.99 | $101.62 | 1,112,453 |
| 2018-03-21 | $105.07 | $105.87 | $104.80 | $105.05 | $102.65 | 414,951 |
| 2018-03-20 | $104.25 | $105.59 | $104.25 | $105.24 | $102.84 | 569,971 |
| 2018-03-19 | $104.49 | $104.56 | $103.10 | $103.95 | $101.58 | 696,376 |
| 2018-03-16 | $104.30 | $105.38 | $104.16 | $104.77 | $102.38 | 906,320 |
| 2018-03-15 | $104.25 | $104.71 | $103.58 | $104.26 | $101.88 | 551,917 |
| 2018-03-14 | $104.91 | $105.00 | $103.91 | $104.09 | $101.72 | 500,351 |
| 2018-03-13 | $105.82 | $106.07 | $104.13 | $104.48 | $102.10 | 611,066 |
| 2018-03-12 | $105.82 | $106.07 | $104.68 | $104.86 | $102.47 | 632,992 |
| 2018-03-09 | $104.95 | $106.01 | $104.65 | $105.84 | $103.43 | 1,111,190 |
| 2018-03-08 | $104.33 | $104.68 | $103.76 | $104.38 | $102.00 | 783,971 |
| 2018-03-07 | $103.63 | $104.30 | $103.08 | $104.13 | $101.76 | 636,523 |
| 2018-03-06 | $103.31 | $104.55 | $103.08 | $104.27 | $101.89 | 1,012,699 |
| 2018-03-05 | $101.27 | $103.34 | $100.86 | $103.09 | $100.74 | 857,713 |
| 2018-03-02 | $100.19 | $101.59 | $99.30 | $101.37 | $99.06 | 1,140,587 |
| 2018-03-01 | $102.00 | $102.68 | $100.00 | $101.06 | $98.76 | 996,719 |
| 2018-02-28 | $103.67 | $103.72 | $102.16 | $102.19 | $99.86 | 734,959 |
| 2018-02-27 | $103.85 | $103.86 | $103.04 | $103.07 | $100.72 | 945,864 |
| 2018-02-26 | $101.83 | $103.62 | $101.79 | $103.59 | $101.23 | 1,005,416 |
| 2018-02-23 | $100.00 | $101.57 | $99.18 | $101.54 | $99.22 | 769,101 |
| 2018-02-22 | $100.62 | $101.69 | $98.99 | $99.61 | $97.34 | 1,674,855 |
| 2018-02-21 | $100.00 | $102.00 | $99.00 | $99.23 | $96.97 | 1,852,150 |
| 2018-02-20 | $98.51 | $98.51 | $96.59 | $97.04 | $94.83 | 1,461,215 |
| 2018-02-16 | $98.17 | $99.68 | $98.17 | $98.79 | $96.54 | 2,027,878 |
| 2018-02-15 | $97.40 | $98.23 | $96.51 | $98.23 | $95.99 | 931,700 |
| 2018-02-14 | $94.37 | $96.78 | $93.52 | $96.63 | $94.43 | 904,368 |
| 2018-02-13 | $93.94 | $95.08 | $92.62 | $94.88 | $92.72 | 750,750 |
| 2018-02-12 | $93.58 | $95.13 | $92.89 | $94.30 | $92.15 | 899,105 |
| 2018-02-09 | $92.98 | $93.54 | $90.60 | $92.91 | $90.79 | 1,018,899 |
| 2018-02-08 | $94.70 | $95.49 | $92.24 | $92.28 | $90.18 | 862,488 |
| 2018-02-07 | $94.61 | $96.40 | $94.52 | $94.69 | $92.53 | 904,117 |
| 2018-02-06 | $93.53 | $95.44 | $92.40 | $95.01 | $92.84 | 1,192,288 |
| 2018-02-05 | $98.88 | $99.31 | $94.85 | $94.89 | $92.73 | 894,997 |
| 2018-02-02 | $99.84 | $100.26 | $98.80 | $98.83 | $96.58 | 1,073,026 |
| 2018-02-01 | $99.23 | $100.34 | $98.00 | $100.26 | $97.97 | 1,566,028 |
| 2018-01-31 | $99.17 | $100.54 | $98.72 | $100.05 | $97.77 | 1,244,322 |
| 2018-01-30 | $98.29 | $99.40 | $97.88 | $99.12 | $96.86 | 1,211,248 |
| 2018-01-29 | $98.00 | $98.86 | $97.54 | $98.25 | $96.01 | 1,016,479 |
| 2018-01-26 | $98.96 | $98.96 | $97.87 | $98.31 | $96.07 | 1,456,953 |
| 2018-01-25 | $99.45 | $99.71 | $98.53 | $98.59 | $96.34 | 641,388 |
| 2018-01-24 | $99.25 | $99.92 | $98.89 | $99.00 | $96.74 | 600,349 |
| 2018-01-23 | $99.08 | $99.30 | $97.33 | $99.25 | $96.99 | 872,508 |
| 2018-01-22 | $99.01 | $99.55 | $98.34 | $99.52 | $97.25 | 612,787 |
| 2018-01-19 | $98.50 | $99.09 | $97.99 | $98.90 | $96.64 | 1,069,571 |
| 2018-01-18 | $98.09 | $98.72 | $96.29 | $98.20 | $95.96 | 743,923 |
| 2018-01-17 | $97.75 | $98.27 | $97.27 | $98.01 | $95.78 | 693,711 |
| 2018-01-16 | $97.37 | $97.89 | $97.10 | $97.20 | $94.98 | 932,624 |
| 2018-01-12 | $96.78 | $97.59 | $96.43 | $97.50 | $95.28 | 733,259 |
| 2018-01-11 | $96.39 | $96.73 | $96.03 | $96.67 | $94.47 | 354,138 |
| 2018-01-10 | $97.13 | $97.13 | $96.07 | $96.34 | $94.14 | 434,388 |
| 2018-01-09 | $97.02 | $97.19 | $96.33 | $96.73 | $94.52 | 564,481 |
| 2018-01-08 | $96.56 | $97.56 | $96.34 | $97.00 | $94.79 | 790,433 |
| 2018-01-05 | $96.50 | $96.96 | $95.92 | $96.88 | $94.67 | 876,520 |
| 2018-01-04 | $95.96 | $96.29 | $95.58 | $96.03 | $93.84 | 956,779 |
| 2018-01-03 | $95.76 | $95.97 | $95.26 | $95.55 | $93.37 | 756,825 |
| 2018-01-02 | $96.48 | $96.74 | $95.38 | $95.83 | $93.64 | 648,120 |
| 2017-12-29 | $96.41 | $97.00 | $95.93 | $96.00 | $93.81 | 522,328 |
| 2017-12-28 | $95.54 | $96.52 | $95.54 | $96.45 | $94.25 | 596,377 |
| 2017-12-27 | $95.96 | $96.05 | $95.44 | $95.77 | $93.59 | 364,351 |
| 2017-12-26 | $95.46 | $96.17 | $95.28 | $95.65 | $93.47 | 456,296 |
| 2017-12-22 | $95.52 | $95.74 | $94.93 | $95.33 | $93.16 | 656,147 |
| 2017-12-21 | $96.83 | $96.83 | $95.32 | $95.58 | $93.40 | 639,020 |
| 2017-12-20 | $96.38 | $97.09 | $96.08 | $96.32 | $94.12 | 806,200 |
| 2017-12-19 | $95.77 | $96.76 | $95.46 | $96.00 | $93.81 | 1,056,063 |
| 2017-12-18 | $95.41 | $96.36 | $95.32 | $95.94 | $93.75 | 806,706 |
| 2017-12-15 | $95.00 | $95.62 | $94.39 | $95.00 | $92.83 | 2,360,616 |
| 2017-12-14 | $94.56 | $95.76 | $94.50 | $94.73 | $92.57 | 1,003,092 |
| 2017-12-13 | $94.79 | $95.10 | $94.25 | $94.41 | $92.26 | 831,681 |
| 2017-12-12 | $94.48 | $94.85 | $93.73 | $94.60 | $92.44 | 970,048 |
| 2017-12-11 | $95.96 | $95.96 | $94.23 | $94.32 | $92.17 | 1,117,640 |
| 2017-12-08 | $96.01 | $96.38 | $95.35 | $96.16 | $93.97 | 561,713 |
| 2017-12-07 | $96.25 | $96.41 | $95.35 | $95.44 | $93.26 | 618,185 |
| 2017-12-06 | $96.08 | $96.35 | $95.62 | $95.87 | $93.68 | 552,457 |
| 2017-12-05 | $96.34 | $96.65 | $95.88 | $95.94 | $93.75 | 836,707 |
| 2017-12-04 | $95.82 | $96.71 | $95.79 | $96.01 | $93.82 | 852,911 |
| 2017-12-01 | $98.05 | $98.60 | $94.18 | $95.64 | $93.46 | 957,707 |
| 2017-11-30 | $95.19 | $96.92 | $94.84 | $96.42 | $94.22 | 898,960 |
| 2017-11-29 | $95.29 | $95.92 | $94.81 | $94.98 | $92.81 | 681,700 |
| 2017-11-28 | $94.41 | $95.25 | $94.13 | $95.23 | $93.06 | 718,350 |
| 2017-11-27 | $93.88 | $94.51 | $93.87 | $94.22 | $92.07 | 682,796 |
| 2017-11-24 | $93.80 | $94.13 | $93.52 | $93.88 | $91.74 | 223,848 |
| 2017-11-22 | $93.52 | $94.26 | $93.21 | $93.82 | $91.68 | 946,304 |
| 2017-11-21 | $92.72 | $94.10 | $92.65 | $93.58 | $91.45 | 1,269,506 |
| 2017-11-20 | $91.74 | $92.56 | $91.62 | $92.53 | $90.42 | 1,027,609 |
| 2017-11-17 | $90.88 | $92.21 | $90.68 | $91.86 | $89.77 | 1,789,290 |
| 2017-11-16 | $91.13 | $91.41 | $90.63 | $90.82 | $88.75 | 1,074,419 |
| 2017-11-15 | $91.10 | $91.32 | $90.39 | $90.83 | $88.76 | 619,316 |
| 2017-11-14 | $89.99 | $91.59 | $89.97 | $91.11 | $89.03 | 1,044,141 |
| 2017-11-13 | $90.03 | $90.43 | $89.65 | $90.12 | $88.07 | 851,475 |
| 2017-11-10 | $90.72 | $90.72 | $89.95 | $90.21 | $88.15 | 888,573 |
| 2017-11-09 | $92.16 | $92.78 | $90.67 | $90.82 | $88.75 | 749,851 |
| 2017-11-08 | $92.14 | $92.86 | $91.85 | $92.57 | $90.46 | 970,053 |
| 2017-11-07 | $91.80 | $92.92 | $91.70 | $92.29 | $90.19 | 910,839 |
| 2017-11-06 | $90.94 | $91.73 | $90.31 | $91.10 | $89.02 | 793,076 |
| 2017-11-03 | $91.08 | $91.41 | $90.15 | $91.03 | $88.95 | 874,461 |
| 2017-11-02 | $90.30 | $91.31 | $89.93 | $91.02 | $88.94 | 1,587,235 |
| 2017-11-01 | $86.00 | $91.34 | $86.00 | $89.88 | $87.83 | 2,371,213 |
| 2017-10-31 | $84.81 | $85.42 | $84.66 | $85.05 | $83.11 | 1,232,588 |
| 2017-10-30 | $84.92 | $85.16 | $84.40 | $84.70 | $82.77 | 772,918 |
| 2017-10-27 | $84.53 | $85.35 | $84.37 | $84.94 | $83.00 | 1,162,601 |
| 2017-10-26 | $84.48 | $85.16 | $84.29 | $84.83 | $82.90 | 755,835 |
| 2017-10-25 | $84.53 | $84.93 | $83.96 | $84.20 | $82.28 | 502,323 |
| 2017-10-24 | $84.73 | $85.15 | $84.37 | $84.88 | $82.94 | 517,142 |
| 2017-10-23 | $84.88 | $85.07 | $84.36 | $84.77 | $82.84 | 629,694 |
| 2017-10-20 | $85.00 | $85.37 | $84.76 | $84.85 | $82.92 | 743,509 |
| 2017-10-19 | $84.80 | $84.92 | $84.12 | $84.91 | $82.97 | 509,672 |
| 2017-10-18 | $84.26 | $84.90 | $84.26 | $84.80 | $82.87 | 403,918 |
| 2017-10-17 | $84.01 | $84.44 | $83.82 | $84.31 | $82.39 | 439,079 |
| 2017-10-16 | $83.96 | $84.26 | $83.74 | $84.07 | $82.15 | 378,586 |
| 2017-10-13 | $84.27 | $84.60 | $83.91 | $84.00 | $82.08 | 469,630 |
| 2017-10-12 | $83.39 | $83.99 | $83.21 | $83.82 | $81.91 | 609,958 |
| 2017-10-11 | $83.72 | $83.97 | $83.16 | $83.36 | $81.46 | 527,761 |
| 2017-10-10 | $83.37 | $83.86 | $83.33 | $83.74 | $81.83 | 400,846 |
| 2017-10-09 | $83.36 | $83.68 | $83.03 | $83.33 | $81.43 | 493,442 |
| 2017-10-06 | $83.64 | $83.88 | $83.21 | $83.50 | $81.60 | 489,997 |
| 2017-10-05 | $83.88 | $84.01 | $83.58 | $83.80 | $81.89 | 489,940 |
| 2017-10-04 | $83.74 | $84.00 | $83.11 | $83.87 | $81.96 | 462,129 |
| 2017-10-03 | $83.57 | $84.05 | $83.10 | $83.75 | $81.84 | 548,230 |
| 2017-10-02 | $83.40 | $84.09 | $83.01 | $83.52 | $81.62 | 764,586 |
| 2017-09-29 | $82.28 | $83.84 | $82.27 | $83.19 | $81.29 | 912,084 |
| 2017-09-28 | $81.58 | $82.44 | $81.49 | $82.40 | $80.52 | 861,070 |
| 2017-09-27 | $82.03 | $82.26 | $81.69 | $81.98 | $80.11 | 734,774 |
| 2017-09-26 | $82.50 | $82.50 | $81.70 | $81.90 | $80.03 | 1,045,503 |
| 2017-09-25 | $82.21 | $82.40 | $81.82 | $82.03 | $80.16 | 590,999 |
| 2017-09-22 | $81.58 | $82.38 | $81.58 | $82.31 | $80.43 | 390,831 |
| 2017-09-21 | $82.01 | $82.32 | $81.70 | $81.95 | $80.08 | 460,614 |
| 2017-09-20 | $81.70 | $82.49 | $81.45 | $82.09 | $80.22 | 560,715 |
| 2017-09-19 | $81.81 | $81.81 | $81.38 | $81.71 | $79.85 | 381,656 |
| 2017-09-18 | $81.10 | $81.81 | $80.92 | $81.77 | $79.91 | 616,851 |
| 2017-09-15 | $80.72 | $81.40 | $80.53 | $81.03 | $79.18 | 1,174,033 |
| 2017-09-14 | $81.25 | $81.49 | $80.32 | $80.69 | $78.85 | 813,684 |
| 2017-09-13 | $82.64 | $82.65 | $81.33 | $81.45 | $79.59 | 554,147 |
| 2017-09-12 | $82.02 | $83.00 | $81.50 | $82.90 | $81.01 | 624,860 |
| 2017-09-11 | $82.92 | $82.93 | $81.87 | $82.03 | $80.16 | 780,468 |
| 2017-09-08 | $81.73 | $82.80 | $80.89 | $82.48 | $80.60 | 646,843 |
| 2017-09-07 | $81.16 | $82.35 | $81.16 | $82.00 | $80.13 | 889,222 |
| 2017-09-06 | $80.72 | $81.18 | $80.59 | $81.06 | $79.21 | 735,022 |
| 2017-09-05 | $80.82 | $81.24 | $80.42 | $80.62 | $78.78 | 1,054,855 |
| 2017-09-01 | $81.38 | $81.38 | $80.81 | $80.98 | $79.13 | 631,326 |
| 2017-08-31 | $80.25 | $81.19 | $80.16 | $81.05 | $79.20 | 660,407 |
| 2017-08-30 | $79.62 | $80.35 | $79.20 | $80.16 | $78.33 | 957,178 |
| 2017-08-29 | $79.29 | $79.61 | $78.97 | $79.52 | $77.71 | 813,138 |
| 2017-08-28 | $80.00 | $80.15 | $79.08 | $79.23 | $77.42 | 644,226 |
| 2017-08-25 | $80.75 | $80.75 | $79.59 | $79.67 | $77.85 | 989,346 |
| 2017-08-24 | $81.30 | $81.30 | $79.87 | $80.26 | $78.43 | 689,003 |
| 2017-08-23 | $81.87 | $81.87 | $81.18 | $81.21 | $79.36 | 597,597 |
| 2017-08-22 | $81.21 | $82.36 | $81.06 | $82.05 | $80.18 | 610,897 |
| 2017-08-21 | $80.80 | $81.30 | $80.43 | $81.07 | $79.22 | 527,076 |
| 2017-08-18 | $80.39 | $80.96 | $80.12 | $80.65 | $78.81 | 819,089 |
| 2017-08-17 | $81.51 | $81.90 | $80.82 | $80.90 | $79.06 | 1,065,730 |
| 2017-08-16 | $81.61 | $81.89 | $81.28 | $81.65 | $79.79 | 549,070 |
| 2017-08-15 | $81.48 | $81.67 | $81.20 | $81.40 | $79.54 | 549,506 |
| 2017-08-14 | $81.15 | $81.70 | $80.94 | $81.44 | $79.58 | 501,448 |
| 2017-08-11 | $80.96 | $81.20 | $80.59 | $80.62 | $78.78 | 547,003 |
| 2017-08-10 | $81.23 | $81.41 | $80.56 | $80.58 | $78.74 | 756,963 |
| 2017-08-09 | $81.91 | $82.03 | $81.41 | $81.53 | $79.67 | 719,818 |
| 2017-08-08 | $82.33 | $82.75 | $81.86 | $81.89 | $80.02 | 542,226 |
| 2017-08-07 | $82.99 | $83.24 | $82.15 | $82.52 | $80.64 | 748,372 |
| 2017-08-04 | $82.56 | $82.98 | $82.03 | $82.88 | $80.99 | 1,038,468 |
| 2017-08-03 | $83.45 | $83.74 | $82.12 | $82.31 | $80.43 | 1,420,676 |
| 2017-08-02 | $85.43 | $85.43 | $82.55 | $83.84 | $81.93 | 2,070,902 |
| 2017-08-01 | $85.48 | $88.17 | $85.48 | $87.17 | $85.18 | 1,074,696 |
| 2017-07-31 | $87.32 | $88.00 | $87.00 | $87.26 | $85.27 | 716,390 |
| 2017-07-28 | $87.06 | $87.62 | $86.77 | $87.32 | $85.33 | 508,663 |
| 2017-07-27 | $87.03 | $87.47 | $86.58 | $87.15 | $85.16 | 713,463 |
| 2017-07-26 | $86.97 | $87.18 | $86.77 | $87.06 | $85.07 | 397,888 |
| 2017-07-25 | $87.30 | $87.42 | $86.66 | $86.88 | $84.90 | 588,384 |
| 2017-07-24 | $86.48 | $87.21 | $85.95 | $87.11 | $85.12 | 863,151 |
| 2017-07-21 | $86.14 | $86.96 | $86.14 | $86.51 | $84.54 | 873,264 |
| 2017-07-20 | $86.05 | $86.35 | $85.00 | $86.27 | $84.30 | 395,723 |
| 2017-07-19 | $85.86 | $86.01 | $84.96 | $85.99 | $84.03 | 635,840 |
| 2017-07-18 | $85.07 | $85.94 | $84.73 | $85.87 | $83.91 | 859,844 |
| 2017-07-17 | $85.45 | $85.75 | $85.07 | $85.24 | $83.30 | 909,537 |
| 2017-07-14 | $84.76 | $85.53 | $84.69 | $85.44 | $83.49 | 820,588 |
| 2017-07-13 | $84.40 | $84.55 | $83.56 | $84.40 | $82.48 | 504,182 |
| 2017-07-12 | $84.01 | $84.62 | $83.97 | $84.55 | $82.62 | 598,399 |
| 2017-07-11 | $83.48 | $83.51 | $82.94 | $83.48 | $81.58 | 485,199 |
| 2017-07-10 | $83.63 | $83.69 | $83.33 | $83.45 | $81.55 | 758,800 |
| 2017-07-07 | $83.48 | $83.86 | $83.38 | $83.65 | $81.74 | 1,058,216 |
| 2017-07-06 | $83.74 | $83.86 | $83.38 | $83.48 | $81.58 | 823,082 |
| 2017-07-05 | $84.22 | $84.54 | $83.92 | $84.29 | $82.37 | 760,675 |
| 2017-07-03 | $84.87 | $84.96 | $84.15 | $84.17 | $82.25 | 507,213 |
| 2017-06-30 | $83.91 | $84.68 | $83.54 | $84.37 | $82.45 | 965,389 |
| 2017-06-29 | $83.82 | $83.86 | $82.99 | $83.36 | $81.46 | 1,032,756 |
| 2017-06-28 | $83.03 | $84.00 | $82.68 | $83.96 | $82.05 | 740,771 |
| 2017-06-27 | $83.02 | $83.15 | $82.30 | $82.82 | $80.93 | 897,538 |
| 2017-06-26 | $82.68 | $83.55 | $82.62 | $83.18 | $81.28 | 776,464 |
| 2017-06-23 | $83.09 | $83.09 | $82.14 | $82.36 | $80.48 | 1,571,897 |
| 2017-06-22 | $84.11 | $84.12 | $83.01 | $83.03 | $81.14 | 950,920 |
| 2017-06-21 | $83.91 | $84.18 | $83.55 | $84.06 | $82.14 | 1,111,092 |
| 2017-06-20 | $83.47 | $83.92 | $83.24 | $83.91 | $82.00 | 819,919 |
| 2017-06-19 | $83.35 | $83.91 | $83.12 | $83.78 | $81.87 | 625,769 |
| 2017-06-16 | $82.90 | $83.42 | $82.28 | $83.14 | $81.24 | 1,399,239 |
| 2017-06-15 | $82.61 | $83.62 | $82.61 | $83.25 | $81.35 | 985,555 |
| 2017-06-14 | $82.57 | $83.02 | $82.44 | $82.97 | $81.08 | 794,656 |
| 2017-06-13 | $81.42 | $82.60 | $81.42 | $82.42 | $80.54 | 956,412 |
| 2017-06-12 | $79.86 | $81.54 | $79.86 | $81.50 | $79.64 | 775,833 |
| 2017-06-09 | $80.39 | $80.51 | $79.89 | $80.07 | $78.24 | 519,150 |
| 2017-06-08 | $80.58 | $80.89 | $80.07 | $80.38 | $78.55 | 516,051 |
| 2017-06-07 | $81.05 | $81.07 | $80.03 | $80.74 | $78.90 | 598,192 |
| 2017-06-06 | $81.21 | $81.46 | $80.55 | $80.67 | $78.83 | 517,827 |
| 2017-06-05 | $81.83 | $82.21 | $81.45 | $81.47 | $79.61 | 842,826 |
| 2017-06-02 | $81.42 | $81.89 | $80.90 | $81.86 | $79.99 | 892,688 |
| 2017-06-01 | $81.05 | $81.50 | $80.82 | $81.17 | $79.32 | 981,682 |
| 2017-05-31 | $81.26 | $81.44 | $80.38 | $80.89 | $79.05 | 792,058 |
| 2017-05-30 | $80.21 | $81.24 | $80.09 | $81.05 | $79.20 | 765,061 |
| 2017-05-26 | $81.20 | $81.52 | $80.52 | $80.55 | $78.71 | 814,329 |
| 2017-05-25 | $80.58 | $81.61 | $80.39 | $81.18 | $79.33 | 1,024,637 |
| 2017-05-24 | $79.77 | $80.44 | $79.69 | $80.41 | $78.58 | 986,432 |
| 2017-05-23 | $80.00 | $80.02 | $79.34 | $79.52 | $77.71 | 750,345 |
| 2017-05-22 | $79.39 | $79.94 | $79.34 | $79.91 | $78.09 | 659,542 |
| 2017-05-19 | $78.63 | $79.57 | $78.29 | $79.41 | $77.60 | 1,104,814 |
| 2017-05-18 | $78.63 | $79.22 | $78.22 | $78.52 | $76.73 | 896,039 |
| 2017-05-17 | $78.48 | $79.01 | $78.41 | $78.50 | $76.71 | 1,563,594 |
| 2017-05-16 | $79.00 | $79.12 | $78.59 | $78.82 | $77.02 | 804,161 |
| 2017-05-15 | $78.15 | $79.04 | $78.15 | $78.97 | $77.17 | 1,090,680 |
| 2017-05-12 | $78.15 | $78.52 | $77.92 | $78.10 | $76.32 | 777,536 |
| 2017-05-11 | $78.34 | $78.64 | $77.72 | $78.28 | $76.50 | 707,431 |
| 2017-05-10 | $79.06 | $79.24 | $78.43 | $78.70 | $76.91 | 962,769 |
| 2017-05-09 | $79.04 | $79.50 | $79.04 | $79.26 | $77.45 | 877,182 |
| 2017-05-08 | $79.77 | $80.07 | $79.13 | $79.30 | $77.49 | 1,137,359 |
| 2017-05-05 | $78.81 | $79.77 | $78.45 | $79.76 | $77.94 | 1,327,534 |
| 2017-05-04 | $76.69 | $78.43 | $75.60 | $78.01 | $76.23 | 2,494,219 |
| 2017-05-03 | $76.55 | $79.01 | $76.50 | $76.75 | $75.00 | 4,069,479 |
| 2017-05-02 | $82.87 | $83.28 | $82.06 | $82.18 | $80.31 | 1,192,666 |
| 2017-05-01 | $83.00 | $83.40 | $82.44 | $82.77 | $80.88 | 1,192,411 |
| 2017-04-28 | $83.15 | $83.15 | $82.55 | $82.81 | $80.92 | 745,384 |
| 2017-04-27 | $83.23 | $83.68 | $82.88 | $83.15 | $81.25 | 597,066 |
| 2017-04-26 | $82.86 | $83.69 | $82.84 | $83.18 | $81.28 | 772,454 |
| 2017-04-25 | $82.87 | $83.29 | $82.58 | $82.97 | $81.08 | 546,173 |
| 2017-04-24 | $82.42 | $82.81 | $82.14 | $82.66 | $80.78 | 615,620 |
| 2017-04-21 | $81.44 | $81.90 | $81.31 | $81.65 | $79.79 | 460,805 |
| 2017-04-20 | $81.10 | $81.62 | $81.01 | $81.37 | $79.51 | 647,004 |
| 2017-04-19 | $80.98 | $81.27 | $80.55 | $80.77 | $78.93 | 611,466 |
| 2017-04-18 | $79.71 | $80.80 | $79.71 | $80.63 | $78.79 | 527,933 |
| 2017-04-17 | $79.48 | $80.08 | $79.48 | $80.07 | $78.24 | 592,954 |
| 2017-04-13 | $79.25 | $79.65 | $79.11 | $79.11 | $77.31 | 571,834 |
| 2017-04-12 | $79.17 | $79.74 | $78.69 | $79.24 | $77.43 | 561,869 |
| 2017-04-11 | $79.27 | $79.64 | $78.81 | $79.63 | $77.81 | 976,414 |
| 2017-04-10 | $79.31 | $79.87 | $79.31 | $79.47 | $77.66 | 558,685 |
| 2017-04-07 | $79.41 | $79.79 | $79.25 | $79.29 | $77.48 | 732,832 |
| 2017-04-06 | $79.46 | $79.82 | $79.13 | $79.50 | $77.69 | 958,297 |
| 2017-04-05 | $79.98 | $80.34 | $79.43 | $79.45 | $77.64 | 1,174,098 |
| 2017-04-04 | $80.01 | $80.64 | $79.63 | $79.95 | $78.13 | 666,102 |
| 2017-04-03 | $81.06 | $81.29 | $79.36 | $79.84 | $78.02 | 1,019,495 |
| 2017-03-31 | $80.82 | $81.61 | $80.59 | $81.14 | $79.29 | 861,919 |
| 2017-03-30 | $80.41 | $80.95 | $80.04 | $80.79 | $78.95 | 1,318,957 |
| 2017-03-29 | $79.78 | $80.47 | $79.61 | $80.45 | $78.62 | 740,693 |
| 2017-03-28 | $79.39 | $80.37 | $79.24 | $80.06 | $78.23 | 592,919 |
| 2017-03-27 | $79.36 | $79.97 | $79.17 | $79.68 | $77.86 | 788,689 |
| 2017-03-24 | $80.18 | $80.49 | $79.70 | $79.71 | $77.89 | 971,840 |
| 2017-03-23 | $80.27 | $80.56 | $79.69 | $79.96 | $78.14 | 907,071 |
| 2017-03-22 | $79.86 | $80.61 | $79.43 | $80.03 | $78.21 | 987,627 |
| 2017-03-21 | $81.08 | $81.39 | $79.59 | $79.63 | $77.81 | 884,344 |
| 2017-03-20 | $80.94 | $81.10 | $80.48 | $80.95 | $79.10 | 1,233,023 |
| 2017-03-17 | $80.65 | $81.27 | $80.09 | $81.19 | $79.34 | 1,313,804 |
| 2017-03-16 | $79.90 | $80.66 | $79.90 | $80.35 | $78.52 | 1,501,054 |
| 2017-03-15 | $79.59 | $80.19 | $79.39 | $80.07 | $78.24 | 943,320 |
| 2017-03-14 | $79.51 | $79.66 | $79.09 | $79.35 | $77.54 | 779,455 |
| 2017-03-13 | $80.10 | $80.20 | $79.36 | $79.76 | $77.94 | 884,117 |
| 2017-03-10 | $80.36 | $80.43 | $79.76 | $79.94 | $78.12 | 976,798 |
| 2017-03-09 | $80.84 | $80.87 | $79.71 | $80.05 | $78.22 | 1,014,491 |
| 2017-03-08 | $81.59 | $82.00 | $80.52 | $80.71 | $78.87 | 1,415,722 |
| 2017-03-07 | $82.62 | $83.15 | $81.53 | $81.84 | $79.97 | 797,095 |
| 2017-03-06 | $83.68 | $83.93 | $82.84 | $82.87 | $80.98 | 958,971 |
| 2017-03-03 | $83.84 | $84.15 | $83.33 | $83.95 | $82.04 | 509,602 |
| 2017-03-02 | $84.18 | $84.46 | $83.37 | $83.67 | $81.76 | 468,687 |
| 2017-03-01 | $83.55 | $84.49 | $83.26 | $84.32 | $82.40 | 765,880 |
| 2017-02-28 | $83.72 | $83.81 | $82.78 | $82.92 | $81.03 | 863,089 |
| 2017-02-27 | $83.62 | $83.84 | $83.27 | $83.79 | $81.88 | 573,321 |
| 2017-02-24 | $82.93 | $84.00 | $82.80 | $83.95 | $82.04 | 1,052,511 |
| 2017-02-23 | $82.47 | $83.71 | $82.40 | $82.84 | $80.95 | 1,144,253 |
| 2017-02-22 | $85.44 | $87.40 | $81.90 | $82.23 | $80.36 | 2,245,503 |
| 2017-02-21 | $84.80 | $85.42 | $84.16 | $85.19 | $83.25 | 1,201,233 |
| 2017-02-17 | $84.28 | $84.90 | $84.07 | $84.90 | $82.96 | 645,421 |
| 2017-02-16 | $84.08 | $84.99 | $83.53 | $84.27 | $82.35 | 526,252 |
| 2017-02-15 | $84.14 | $84.49 | $83.39 | $83.77 | $81.86 | 762,583 |
| 2017-02-14 | $84.80 | $85.10 | $84.69 | $85.09 | $83.15 | 448,392 |
| 2017-02-13 | $84.99 | $85.23 | $84.63 | $84.96 | $83.02 | 407,468 |
| 2017-02-10 | $84.28 | $84.69 | $83.77 | $84.52 | $82.59 | 350,568 |
| 2017-02-09 | $82.15 | $84.11 | $82.15 | $84.07 | $82.15 | 571,983 |
| 2017-02-08 | $82.88 | $83.76 | $82.81 | $83.61 | $81.70 | 349,742 |
| 2017-02-07 | $83.27 | $83.28 | $82.90 | $83.01 | $81.12 | 471,153 |
| 2017-02-06 | $83.18 | $83.32 | $82.95 | $83.27 | $81.37 | 362,940 |
| 2017-02-03 | $82.80 | $83.52 | $82.68 | $83.52 | $81.62 | 542,276 |
| 2017-02-02 | $81.53 | $82.21 | $81.31 | $82.15 | $80.28 | 532,053 |
| 2017-02-01 | $82.63 | $82.92 | $81.43 | $81.76 | $79.90 | 544,253 |
| 2017-01-31 | $83.00 | $83.00 | $81.95 | $82.64 | $80.76 | 795,284 |
| 2017-01-30 | $82.63 | $82.76 | $82.23 | $82.74 | $80.85 | 362,622 |
| 2017-01-27 | $82.21 | $82.79 | $82.13 | $82.68 | $80.79 | 362,377 |
| 2017-01-26 | $82.63 | $82.72 | $82.25 | $82.53 | $80.65 | 296,103 |
| 2017-01-25 | $82.50 | $83.02 | $82.42 | $82.69 | $80.80 | 455,029 |
| 2017-01-24 | $81.38 | $82.21 | $81.25 | $82.17 | $80.30 | 466,898 |
| 2017-01-23 | $81.23 | $81.48 | $80.85 | $81.18 | $79.33 | 508,975 |
| 2017-01-20 | $81.27 | $81.52 | $80.76 | $81.36 | $79.50 | 500,418 |
| 2017-01-19 | $80.95 | $81.48 | $80.20 | $80.92 | $79.07 | 609,857 |
| 2017-01-18 | $81.00 | $81.16 | $80.21 | $81.08 | $79.23 | 741,953 |
| 2017-01-17 | $82.45 | $82.45 | $81.41 | $81.55 | $79.69 | 553,686 |
| 2017-01-13 | $82.45 | $82.71 | $82.28 | $82.63 | $80.75 | 350,637 |
| 2017-01-12 | $82.76 | $82.76 | $81.63 | $82.32 | $80.44 | 557,614 |
| 2017-01-11 | $82.06 | $82.75 | $81.89 | $82.75 | $80.86 | 468,967 |
| 2017-01-10 | $81.72 | $82.33 | $81.42 | $82.26 | $80.38 | 594,588 |
| 2017-01-09 | $82.03 | $82.25 | $81.55 | $81.73 | $79.87 | 489,648 |
| 2017-01-06 | $81.52 | $82.40 | $81.43 | $82.38 | $80.50 | 515,856 |
| 2017-01-05 | $81.69 | $82.23 | $81.51 | $81.66 | $79.80 | 394,756 |
| 2017-01-04 | $81.28 | $82.01 | $81.23 | $81.96 | $80.09 | 651,822 |
| 2017-01-03 | $81.59 | $82.08 | $81.05 | $81.32 | $79.47 | 545,814 |
| 2016-12-30 | $81.99 | $81.99 | $80.96 | $81.17 | $79.32 | 524,897 |
| 2016-12-29 | $81.52 | $82.01 | $81.52 | $81.70 | $79.84 | 389,786 |
| 2016-12-28 | $82.42 | $82.53 | $81.53 | $81.65 | $79.79 | 348,716 |
| 2016-12-27 | $82.41 | $82.97 | $82.00 | $82.15 | $80.28 | 300,040 |
| 2016-12-23 | $82.01 | $82.41 | $81.87 | $82.11 | $80.24 | 267,096 |
| 2016-12-22 | $82.27 | $82.48 | $81.75 | $82.07 | $80.20 | 346,166 |
| 2016-12-21 | $82.37 | $82.99 | $82.37 | $82.43 | $80.55 | 412,307 |
| 2016-12-20 | $82.36 | $82.49 | $82.10 | $82.37 | $80.49 | 445,858 |
| 2016-12-19 | $81.85 | $82.66 | $81.84 | $82.11 | $80.24 | 484,509 |
| 2016-12-16 | $81.40 | $82.19 | $80.90 | $81.78 | $79.92 | 1,619,880 |
| 2016-12-15 | $82.01 | $82.25 | $81.24 | $81.28 | $79.43 | 645,193 |
| 2016-12-14 | $83.74 | $83.74 | $81.95 | $82.05 | $80.18 | 1,211,918 |
| 2016-12-13 | $83.28 | $83.95 | $82.98 | $83.57 | $81.66 | 1,200,802 |
| 2016-12-12 | $82.70 | $83.13 | $82.44 | $83.03 | $81.14 | 829,274 |
| 2016-12-09 | $83.35 | $83.53 | $82.88 | $82.93 | $81.04 | 940,804 |
| 2016-12-08 | $83.19 | $83.52 | $82.77 | $83.19 | $81.29 | 647,749 |
| 2016-12-07 | $83.04 | $83.14 | $82.18 | $83.14 | $81.24 | 1,241,228 |
| 2016-12-06 | $82.89 | $83.15 | $82.34 | $83.04 | $81.15 | 1,170,217 |
| 2016-12-05 | $82.69 | $83.28 | $82.66 | $82.91 | $81.02 | 868,306 |
| 2016-12-02 | $82.42 | $82.66 | $81.65 | $82.20 | $80.33 | 892,402 |
| 2016-12-01 | $83.23 | $83.52 | $81.95 | $82.36 | $80.48 | 976,081 |
| 2016-11-30 | $84.19 | $84.42 | $83.03 | $83.08 | $81.19 | 1,380,659 |
| 2016-11-29 | $84.20 | $84.40 | $83.62 | $83.88 | $81.97 | 765,968 |
| 2016-11-28 | $84.41 | $84.85 | $84.07 | $84.15 | $82.23 | 761,024 |
| 2016-11-25 | $83.96 | $84.30 | $83.35 | $84.11 | $82.19 | 522,694 |
| 2016-11-23 | $83.79 | $84.76 | $82.50 | $83.89 | $81.98 | 669,550 |
| 2016-11-22 | $84.00 | $84.01 | $83.68 | $83.96 | $82.05 | 845,041 |
| 2016-11-21 | $83.40 | $83.91 | $83.16 | $83.75 | $81.84 | 791,019 |
| 2016-11-18 | $82.83 | $83.53 | $82.82 | $83.16 | $81.26 | 1,905,749 |
| 2016-11-17 | $82.50 | $83.03 | $82.44 | $83.00 | $81.11 | 1,277,355 |
| 2016-11-16 | $82.68 | $83.06 | $82.06 | $82.30 | $80.42 | 852,902 |
| 2016-11-15 | $83.01 | $83.58 | $82.50 | $82.69 | $80.80 | 2,155,447 |
| 2016-11-14 | $83.39 | $83.60 | $82.73 | $82.83 | $80.94 | 1,291,181 |
| 2016-11-11 | $82.83 | $83.71 | $82.83 | $83.13 | $81.23 | 1,231,396 |
| 2016-11-10 | $83.58 | $84.29 | $82.65 | $83.12 | $81.22 | 979,419 |
| 2016-11-09 | $80.88 | $83.40 | $80.88 | $83.33 | $81.43 | 933,323 |
| 2016-11-08 | $82.95 | $83.23 | $82.58 | $82.89 | $81.00 | 676,408 |
| 2016-11-07 | $82.86 | $83.20 | $82.48 | $83.10 | $81.21 | 1,228,458 |
| 2016-11-04 | $81.83 | $82.85 | $81.73 | $81.76 | $79.90 | 780,158 |
| 2016-11-03 | $82.57 | $82.99 | $82.08 | $82.41 | $80.53 | 1,092,256 |
| 2016-11-02 | $81.40 | $83.29 | $81.12 | $82.21 | $80.34 | 1,829,029 |
| 2016-11-01 | $81.68 | $81.68 | $80.67 | $80.94 | $79.09 | 1,130,995 |
| 2016-10-31 | $81.68 | $82.10 | $81.54 | $81.55 | $79.69 | 813,209 |
| 2016-10-28 | $81.43 | $82.19 | $81.26 | $81.35 | $79.50 | 718,815 |
| 2016-10-27 | $81.58 | $81.93 | $81.05 | $81.25 | $79.40 | 1,233,271 |
| 2016-10-26 | $82.02 | $82.59 | $81.40 | $81.43 | $79.57 | 1,298,854 |
| 2016-10-25 | $82.23 | $82.28 | $81.76 | $82.09 | $80.22 | 670,990 |
| 2016-10-24 | $81.82 | $82.43 | $81.76 | $82.22 | $80.35 | 830,350 |
| 2016-10-21 | $79.84 | $81.28 | $79.31 | $81.26 | $79.41 | 877,967 |
| 2016-10-20 | $80.50 | $80.92 | $79.75 | $80.08 | $78.25 | 651,052 |
| 2016-10-19 | $80.18 | $81.25 | $80.18 | $80.45 | $78.62 | 739,507 |
| 2016-10-18 | $79.97 | $81.49 | $79.71 | $80.34 | $78.51 | 926,937 |
| 2016-10-17 | $79.42 | $79.82 | $79.32 | $79.47 | $77.66 | 385,374 |
| 2016-10-14 | $79.47 | $80.14 | $79.30 | $79.37 | $77.56 | 580,196 |
| 2016-10-13 | $79.05 | $79.66 | $78.60 | $79.36 | $77.55 | 560,580 |
| 2016-10-12 | $79.25 | $79.80 | $79.05 | $79.52 | $77.71 | 546,100 |
| 2016-10-11 | $79.82 | $80.07 | $79.16 | $79.40 | $77.59 | 648,135 |
| 2016-10-10 | $79.80 | $80.42 | $79.80 | $80.10 | $78.27 | 373,454 |
| 2016-10-07 | $79.71 | $79.96 | $79.25 | $79.61 | $77.79 | 521,985 |
| 2016-10-06 | $80.32 | $80.50 | $79.27 | $79.75 | $77.93 | 729,679 |
| 2016-10-05 | $80.88 | $81.06 | $80.19 | $80.30 | $78.47 | 553,290 |
| 2016-10-04 | $81.24 | $81.31 | $80.56 | $80.65 | $78.81 | 881,305 |
| 2016-10-03 | $80.93 | $81.50 | $80.54 | $81.23 | $79.38 | 634,740 |
| 2016-09-30 | $81.49 | $81.72 | $81.22 | $81.28 | $79.43 | 947,556 |
| 2016-09-29 | $81.89 | $82.18 | $80.84 | $81.05 | $79.20 | 523,952 |
| 2016-09-28 | $81.55 | $81.90 | $81.01 | $81.87 | $80.00 | 839,778 |
| 2016-09-27 | $80.99 | $81.73 | $80.92 | $81.39 | $79.53 | 767,840 |
| 2016-09-26 | $80.78 | $81.47 | $80.34 | $81.12 | $79.27 | 654,112 |
| 2016-09-23 | $81.08 | $81.66 | $80.57 | $81.32 | $79.47 | 1,638,351 |
| 2016-09-22 | $81.21 | $81.31 | $80.81 | $81.05 | $79.20 | 1,059,062 |
| 2016-09-21 | $80.73 | $81.14 | $80.15 | $80.86 | $79.02 | 426,943 |
| 2016-09-20 | $81.06 | $81.32 | $80.53 | $80.57 | $78.73 | 560,046 |
| 2016-09-19 | $80.98 | $81.35 | $80.42 | $80.72 | $78.88 | 437,433 |
| 2016-09-16 | $80.99 | $81.32 | $80.43 | $80.64 | $78.80 | 1,402,721 |
| 2016-09-15 | $81.12 | $81.76 | $80.69 | $81.49 | $79.63 | 627,989 |
| 2016-09-14 | $81.84 | $82.18 | $80.96 | $81.14 | $79.29 | 495,695 |
| 2016-09-13 | $81.99 | $82.17 | $81.26 | $81.81 | $79.94 | 840,775 |
| 2016-09-12 | $81.98 | $83.98 | $81.49 | $82.75 | $80.86 | 786,599 |
| 2016-09-09 | $82.03 | $82.83 | $81.95 | $81.96 | $80.09 | 1,054,277 |
| 2016-09-08 | $83.44 | $83.72 | $82.82 | $82.82 | $80.93 | 539,453 |
| 2016-09-07 | $83.92 | $84.16 | $83.52 | $83.62 | $81.71 | 526,765 |
| 2016-09-06 | $83.70 | $84.08 | $83.39 | $84.06 | $82.14 | 643,377 |
| 2016-09-02 | $83.94 | $84.22 | $83.05 | $83.84 | $81.93 | 597,155 |
| 2016-09-01 | $83.27 | $83.55 | $82.84 | $83.30 | $81.40 | 728,884 |
| 2016-08-31 | $83.10 | $83.28 | $82.79 | $83.05 | $81.16 | 780,252 |
| 2016-08-30 | $82.94 | $83.25 | $82.80 | $83.00 | $81.11 | 583,598 |
| 2016-08-29 | $83.07 | $83.44 | $83.00 | $83.10 | $81.21 | 476,519 |
| 2016-08-26 | $83.36 | $84.04 | $82.80 | $83.14 | $81.24 | 619,590 |
| 2016-08-25 | $82.12 | $83.05 | $82.00 | $83.00 | $81.11 | 784,017 |
| 2016-08-24 | $82.22 | $82.70 | $82.00 | $82.11 | $80.24 | 418,023 |
| 2016-08-23 | $82.47 | $82.47 | $82.03 | $82.29 | $80.41 | 463,424 |
| 2016-08-22 | $81.46 | $82.63 | $81.44 | $82.27 | $80.39 | 545,269 |
| 2016-08-19 | $81.42 | $81.96 | $81.15 | $81.95 | $80.08 | 465,616 |
| 2016-08-18 | $81.75 | $81.99 | $81.23 | $81.69 | $79.83 | 587,476 |
| 2016-08-17 | $81.89 | $81.90 | $80.98 | $81.76 | $79.90 | 887,161 |
| 2016-08-16 | $81.60 | $81.79 | $81.05 | $81.59 | $79.73 | 619,938 |
| 2016-08-15 | $81.77 | $81.77 | $81.28 | $81.63 | $79.77 | 524,186 |
| 2016-08-12 | $81.25 | $81.57 | $80.65 | $81.42 | $79.56 | 386,211 |
| 2016-08-11 | $81.73 | $82.02 | $81.51 | $81.57 | $79.71 | 274,135 |
| 2016-08-10 | $81.60 | $81.60 | $81.02 | $81.45 | $79.59 | 445,663 |
| 2016-08-09 | $81.68 | $82.15 | $81.20 | $81.73 | $79.87 | 412,570 |
| 2016-08-08 | $82.20 | $82.52 | $81.32 | $81.51 | $79.65 | 643,598 |
| 2016-08-05 | $81.27 | $82.63 | $81.19 | $82.17 | $80.30 | 875,503 |
| 2016-08-04 | $79.65 | $81.31 | $79.60 | $81.13 | $79.28 | 1,166,947 |
| 2016-08-03 | $81.60 | $81.94 | $78.27 | $79.43 | $77.62 | 2,014,394 |
| 2016-08-02 | $84.83 | $84.94 | $83.71 | $83.72 | $81.81 | 839,135 |
| 2016-08-01 | $85.15 | $85.45 | $84.76 | $84.86 | $82.93 | 522,130 |
| 2016-07-29 | $85.58 | $85.61 | $84.95 | $85.28 | $83.34 | 617,031 |
| 2016-07-28 | $85.20 | $85.71 | $84.59 | $85.54 | $83.59 | 332,356 |
| 2016-07-27 | $85.26 | $85.42 | $84.84 | $85.17 | $83.23 | 420,110 |
| 2016-07-26 | $85.44 | $85.73 | $85.02 | $85.36 | $83.41 | 365,574 |
| 2016-07-25 | $85.72 | $85.75 | $85.16 | $85.52 | $83.57 | 308,490 |
| 2016-07-22 | $85.15 | $85.89 | $84.84 | $85.75 | $83.79 | 524,250 |
| 2016-07-21 | $85.17 | $85.34 | $84.54 | $84.80 | $82.87 | 460,122 |
| 2016-07-20 | $85.60 | $85.88 | $85.35 | $85.40 | $83.45 | 393,455 |
| 2016-07-19 | $84.75 | $85.56 | $84.66 | $85.54 | $83.59 | 397,404 |
| 2016-07-18 | $85.47 | $85.54 | $84.98 | $85.06 | $83.12 | 474,276 |
| 2016-07-15 | $86.00 | $86.00 | $85.08 | $85.24 | $83.30 | 476,294 |
| 2016-07-14 | $85.20 | $85.71 | $84.96 | $85.60 | $83.65 | 614,553 |
| 2016-07-13 | $85.00 | $85.00 | $84.35 | $84.71 | $82.78 | 492,047 |
| 2016-07-12 | $84.50 | $84.62 | $83.85 | $84.48 | $82.55 | 570,865 |
| 2016-07-11 | $83.48 | $84.44 | $83.19 | $84.02 | $82.10 | 805,274 |
| 2016-07-08 | $82.21 | $83.40 | $82.07 | $83.40 | $81.50 | 659,968 |
| 2016-07-07 | $81.57 | $82.15 | $81.27 | $81.85 | $79.98 | 465,733 |
| 2016-07-06 | $81.26 | $81.76 | $80.74 | $81.66 | $79.80 | 545,139 |
| 2016-07-05 | $80.64 | $81.72 | $80.64 | $81.62 | $79.76 | 664,723 |
| 2016-07-01 | $81.08 | $81.43 | $80.58 | $80.93 | $79.08 | 462,050 |
| 2016-06-30 | $79.37 | $81.09 | $78.02 | $81.08 | $79.23 | 863,054 |
| 2016-06-29 | $77.83 | $79.18 | $77.02 | $79.16 | $77.36 | 571,706 |
| 2016-06-28 | $76.60 | $77.91 | $76.10 | $77.47 | $75.70 | 597,117 |
| 2016-06-27 | $77.31 | $78.01 | $75.72 | $76.00 | $74.27 | 730,946 |
| 2016-06-24 | $77.25 | $78.76 | $76.35 | $77.96 | $76.18 | 1,596,000 |
| 2016-06-23 | $79.56 | $80.16 | $79.01 | $80.13 | $78.30 | 440,715 |
| 2016-06-22 | $79.94 | $80.50 | $78.84 | $78.96 | $77.16 | 659,802 |
| 2016-06-21 | $78.95 | $80.36 | $78.78 | $80.16 | $78.33 | 958,288 |
| 2016-06-20 | $78.51 | $79.25 | $78.50 | $78.92 | $77.12 | 475,722 |
| 2016-06-17 | $78.46 | $78.48 | $77.53 | $77.80 | $76.03 | 967,243 |
| 2016-06-16 | $78.26 | $78.62 | $77.56 | $78.42 | $76.63 | 673,607 |
| 2016-06-15 | $78.92 | $79.11 | $78.31 | $78.39 | $76.60 | 522,847 |
| 2016-06-14 | $78.88 | $79.86 | $78.54 | $78.86 | $77.06 | 499,706 |
| 2016-06-13 | $78.81 | $79.56 | $78.81 | $79.10 | $77.30 | 779,219 |
| 2016-06-10 | $78.73 | $79.77 | $78.43 | $78.76 | $76.96 | 534,372 |
| 2016-06-09 | $79.82 | $79.93 | $79.21 | $79.58 | $77.77 | 573,098 |
| 2016-06-08 | $79.77 | $80.13 | $79.17 | $79.92 | $78.10 | 537,299 |
| 2016-06-07 | $79.90 | $80.11 | $79.38 | $79.62 | $77.80 | 759,079 |
| 2016-06-06 | $79.72 | $80.16 | $79.38 | $79.90 | $78.08 | 704,011 |
| 2016-06-03 | $79.43 | $80.03 | $79.03 | $79.78 | $77.96 | 1,349,671 |
| 2016-06-02 | $79.10 | $79.99 | $79.00 | $79.98 | $78.16 | 480,951 |
| 2016-06-01 | $79.06 | $79.44 | $78.94 | $79.44 | $77.63 | 539,008 |
| 2016-05-31 | $79.57 | $79.62 | $78.91 | $79.39 | $77.58 | 952,625 |
| 2016-05-27 | $78.93 | $79.57 | $78.93 | $79.26 | $77.45 | 473,244 |
| 2016-05-26 | $79.00 | $79.28 | $78.68 | $78.98 | $77.18 | 324,782 |
| 2016-05-25 | $78.90 | $79.49 | $78.62 | $79.18 | $77.37 | 490,529 |
| 2016-05-24 | $77.26 | $79.02 | $77.06 | $78.79 | $76.99 | 473,332 |
| 2016-05-23 | $77.06 | $77.29 | $76.84 | $76.99 | $75.23 | 373,920 |
| 2016-05-20 | $76.49 | $77.25 | $76.29 | $77.04 | $75.28 | 1,123,685 |
| 2016-05-19 | $75.96 | $76.53 | $75.76 | $76.34 | $74.60 | 649,390 |
| 2016-05-18 | $76.63 | $76.96 | $75.89 | $76.66 | $74.91 | 854,008 |
| 2016-05-17 | $77.79 | $77.98 | $76.75 | $76.86 | $75.11 | 477,354 |
| 2016-05-16 | $77.12 | $78.23 | $77.03 | $77.90 | $76.12 | 527,788 |
| 2016-05-13 | $77.60 | $77.78 | $77.06 | $77.08 | $75.32 | 566,698 |
| 2016-05-12 | $77.80 | $78.10 | $76.96 | $77.81 | $76.04 | 580,125 |
| 2016-05-11 | $78.63 | $78.70 | $77.35 | $77.46 | $75.69 | 490,683 |
| 2016-05-10 | $78.13 | $78.84 | $77.89 | $78.76 | $76.96 | 411,603 |
| 2016-05-09 | $78.01 | $78.44 | $77.47 | $77.77 | $76.00 | 512,338 |
| 2016-05-06 | $76.89 | $78.01 | $76.80 | $77.85 | $76.07 | 674,011 |
| 2016-05-05 | $77.42 | $77.95 | $77.06 | $77.23 | $75.47 | 733,973 |
| 2016-05-04 | $76.42 | $78.00 | $76.29 | $77.49 | $75.72 | 1,007,218 |
| 2016-05-03 | $77.30 | $77.44 | $76.41 | $77.13 | $75.37 | 953,446 |
| 2016-05-02 | $77.68 | $78.17 | $77.40 | $77.78 | $76.01 | 501,647 |
| 2016-04-29 | $78.07 | $78.46 | $77.07 | $77.58 | $75.81 | 799,929 |
| 2016-04-28 | $78.41 | $79.43 | $78.34 | $78.68 | $76.89 | 581,654 |
| 2016-04-27 | $78.88 | $79.16 | $78.06 | $78.70 | $76.91 | 664,990 |
| 2016-04-26 | $78.11 | $78.94 | $78.06 | $78.79 | $76.99 | 432,475 |
| 2016-04-25 | $78.18 | $78.54 | $77.93 | $78.43 | $76.64 | 389,319 |
| 2016-04-22 | $77.81 | $78.61 | $77.81 | $78.19 | $76.41 | 569,791 |
| 2016-04-21 | $78.44 | $78.77 | $78.01 | $78.06 | $76.28 | 516,533 |
| 2016-04-20 | $78.61 | $78.96 | $78.16 | $78.59 | $76.80 | 481,959 |
| 2016-04-19 | $78.72 | $79.01 | $78.31 | $78.60 | $76.81 | 435,932 |
| 2016-04-18 | $78.19 | $78.90 | $77.87 | $78.61 | $76.82 | 523,733 |
| 2016-04-15 | $77.86 | $78.29 | $77.43 | $78.15 | $76.37 | 476,362 |
| 2016-04-14 | $78.55 | $78.69 | $77.44 | $77.86 | $76.08 | 655,186 |
| 2016-04-13 | $78.00 | $78.70 | $77.76 | $78.57 | $76.78 | 554,966 |
| 2016-04-12 | $76.98 | $77.84 | $76.93 | $77.74 | $75.97 | 450,005 |
| 2016-04-11 | $77.97 | $77.99 | $76.76 | $76.84 | $75.09 | 537,846 |
| 2016-04-08 | $78.05 | $78.12 | $77.29 | $77.58 | $75.81 | 644,745 |
| 2016-04-07 | $79.11 | $79.74 | $78.17 | $78.27 | $76.49 | 765,284 |
| 2016-04-06 | $78.55 | $79.80 | $78.42 | $79.75 | $77.93 | 467,906 |
| 2016-04-05 | $78.80 | $79.40 | $78.48 | $78.71 | $76.92 | 479,262 |
| 2016-04-04 | $80.01 | $81.59 | $79.19 | $79.45 | $77.64 | 692,437 |
| 2016-04-01 | $79.64 | $80.26 | $79.29 | $80.19 | $78.36 | 690,397 |
| 2016-03-31 | $78.94 | $80.44 | $78.75 | $79.92 | $78.10 | 972,793 |
| 2016-03-30 | $79.13 | $79.17 | $78.22 | $78.73 | $76.93 | 336,343 |
| 2016-03-29 | $77.55 | $78.79 | $77.55 | $78.63 | $76.84 | 691,153 |
| 2016-03-28 | $78.01 | $78.36 | $77.30 | $77.76 | $75.99 | 639,324 |
| 2016-03-24 | $76.48 | $78.22 | $76.41 | $77.61 | $75.84 | 393,138 |
| 2016-03-23 | $77.62 | $77.93 | $77.11 | $77.52 | $75.75 | 506,601 |
| 2016-03-22 | $77.47 | $78.46 | $77.16 | $77.87 | $76.09 | 825,696 |
| 2016-03-21 | $77.40 | $78.06 | $76.86 | $78.00 | $76.22 | 579,297 |
| 2016-03-18 | $77.55 | $78.03 | $76.77 | $77.48 | $75.71 | 1,014,415 |
| 2016-03-17 | $76.93 | $77.35 | $76.27 | $77.19 | $75.43 | 624,554 |
| 2016-03-16 | $75.98 | $77.15 | $75.24 | $76.91 | $75.16 | 506,748 |
| 2016-03-15 | $76.15 | $76.83 | $75.03 | $76.46 | $74.72 | 744,129 |
| 2016-03-14 | $76.15 | $76.79 | $75.43 | $76.59 | $74.84 | 625,221 |
| 2016-03-11 | $76.65 | $76.75 | $75.45 | $76.30 | $74.56 | 677,316 |
| 2016-03-10 | $76.68 | $76.81 | $74.90 | $75.74 | $74.01 | 486,081 |
| 2016-03-09 | $75.92 | $76.82 | $75.57 | $76.48 | $74.74 | 652,616 |
| 2016-03-08 | $75.86 | $76.41 | $75.01 | $75.65 | $73.93 | 1,055,954 |
| 2016-03-07 | $75.82 | $76.62 | $75.72 | $76.14 | $74.40 | 614,755 |
| 2016-03-04 | $76.40 | $77.23 | $75.51 | $76.70 | $74.95 | 913,486 |
| 2016-03-03 | $74.43 | $76.21 | $74.17 | $76.15 | $74.41 | 1,062,627 |
| 2016-03-02 | $74.46 | $74.70 | $73.63 | $74.66 | $72.96 | 1,044,981 |
| 2016-03-01 | $73.23 | $74.56 | $72.70 | $74.34 | $72.64 | 927,161 |
| 2016-02-29 | $74.02 | $74.25 | $72.80 | $72.84 | $71.18 | 1,004,959 |
| 2016-02-26 | $74.12 | $74.55 | $73.64 | $74.03 | $72.34 | 989,974 |
| 2016-02-25 | $72.36 | $73.93 | $71.89 | $73.90 | $72.21 | 1,747,705 |
| 2016-02-24 | $67.10 | $72.08 | $67.07 | $71.65 | $70.02 | 3,287,900 |
| 2016-02-23 | $68.07 | $68.65 | $67.61 | $68.01 | $66.46 | 1,773,664 |
| 2016-02-22 | $68.49 | $69.36 | $68.41 | $68.48 | $66.92 | 1,978,993 |
| 2016-02-19 | $68.27 | $68.59 | $67.60 | $67.95 | $66.40 | 1,374,599 |
| 2016-02-18 | $68.64 | $69.55 | $68.26 | $68.45 | $66.89 | 986,623 |
| 2016-02-17 | $68.71 | $69.81 | $68.04 | $68.39 | $66.83 | 1,788,265 |
| 2016-02-16 | $68.41 | $69.19 | $67.97 | $68.22 | $66.66 | 1,609,114 |
| 2016-02-12 | $67.20 | $68.27 | $66.97 | $68.06 | $66.51 | 1,154,204 |
| 2016-02-11 | $65.54 | $66.72 | $65.02 | $66.35 | $64.84 | 1,531,162 |
| 2016-02-10 | $68.19 | $68.94 | $66.81 | $66.89 | $65.36 | 1,437,782 |
| 2016-02-09 | $65.68 | $68.35 | $65.68 | $67.77 | $66.22 | 1,455,380 |
| 2016-02-08 | $67.37 | $67.74 | $64.79 | $65.95 | $64.45 | 1,419,308 |
| 2016-02-05 | $68.69 | $69.20 | $67.65 | $67.93 | $66.38 | 1,021,743 |
| 2016-02-04 | $68.95 | $69.62 | $68.52 | $68.93 | $67.36 | 1,447,985 |
| 2016-02-03 | $70.84 | $71.30 | $68.08 | $68.87 | $67.30 | 1,822,342 |
| 2016-02-02 | $71.15 | $71.23 | $70.34 | $70.72 | $69.11 | 1,433,402 |
| 2016-02-01 | $72.33 | $72.48 | $71.66 | $72.11 | $70.47 | 1,480,719 |
| 2016-01-29 | $71.63 | $73.67 | $71.28 | $73.00 | $71.34 | 1,546,341 |
| 2016-01-28 | $71.15 | $71.97 | $70.69 | $71.21 | $69.59 | 1,109,234 |
| 2016-01-27 | $71.24 | $72.25 | $70.59 | $70.84 | $69.22 | 770,669 |
| 2016-01-26 | $70.19 | $71.31 | $69.97 | $71.20 | $69.58 | 787,013 |
| 2016-01-25 | $70.78 | $71.35 | $69.50 | $69.95 | $68.36 | 1,498,381 |
| 2016-01-22 | $71.56 | $71.94 | $70.75 | $71.14 | $69.52 | 1,128,232 |
| 2016-01-21 | $71.32 | $71.70 | $69.99 | $70.44 | $68.83 | 1,453,271 |
| 2016-01-20 | $70.76 | $71.67 | $69.10 | $70.97 | $69.35 | 1,531,482 |
| 2016-01-19 | $72.71 | $73.68 | $70.54 | $71.53 | $69.90 | 1,399,246 |
| 2016-01-15 | $70.53 | $72.30 | $70.22 | $72.06 | $70.42 | 1,674,741 |
| 2016-01-14 | $72.02 | $73.00 | $71.51 | $72.35 | $70.70 | 1,290,718 |
| 2016-01-13 | $74.52 | $74.69 | $71.87 | $71.89 | $70.25 | 1,806,300 |
| 2016-01-12 | $74.30 | $74.88 | $73.71 | $74.53 | $72.83 | 873,881 |
| 2016-01-11 | $73.70 | $74.35 | $73.54 | $74.04 | $72.35 | 1,081,602 |
| 2016-01-08 | $73.39 | $73.96 | $72.78 | $73.37 | $71.70 | 1,255,595 |
| 2016-01-07 | $73.30 | $73.81 | $72.48 | $73.04 | $71.37 | 1,274,635 |
| 2016-01-06 | $74.01 | $75.20 | $73.75 | $74.64 | $72.94 | 961,934 |
| 2016-01-05 | $75.21 | $75.58 | $74.73 | $75.03 | $73.32 | 1,027,121 |
| 2016-01-04 | $75.36 | $75.36 | $74.41 | $75.30 | $73.58 | 1,344,574 |
| 2015-12-31 | $77.18 | $77.73 | $76.77 | $76.88 | $75.13 | 585,565 |
| 2015-12-30 | $77.87 | $78.26 | $77.35 | $77.51 | $75.74 | 456,661 |
| 2015-12-29 | $77.72 | $77.97 | $77.38 | $77.77 | $76.00 | 772,901 |
| 2015-12-28 | $76.79 | $77.19 | $76.40 | $77.17 | $75.41 | 676,743 |
| 2015-12-24 | $76.97 | $77.25 | $76.64 | $76.96 | $75.21 | 1,172,523 |
| 2015-12-23 | $76.81 | $77.27 | $76.51 | $77.00 | $75.24 | 976,277 |
| 2015-12-22 | $76.50 | $77.74 | $75.76 | $76.28 | $74.54 | 899,959 |
| 2015-12-21 | $75.82 | $76.40 | $74.44 | $75.97 | $74.24 | 853,314 |
| 2015-12-18 | $76.42 | $76.84 | $74.10 | $75.10 | $73.39 | 3,132,240 |
| 2015-12-17 | $78.70 | $79.02 | $76.90 | $76.91 | $75.16 | 1,021,073 |
| 2015-12-16 | $77.63 | $79.04 | $77.13 | $78.82 | $77.02 | 1,203,097 |
| 2015-12-15 | $76.71 | $77.81 | $76.31 | $77.19 | $75.43 | 1,308,660 |
| 2015-12-14 | $75.26 | $76.24 | $74.83 | $76.13 | $74.39 | 949,112 |
| 2015-12-11 | $75.18 | $75.82 | $74.81 | $75.05 | $73.34 | 842,531 |
| 2015-12-10 | $76.48 | $77.28 | $75.69 | $76.27 | $74.53 | 1,081,160 |
| 2015-12-09 | $75.98 | $77.13 | $75.85 | $76.47 | $74.73 | 2,185,871 |
| 2015-12-08 | $74.95 | $76.63 | $74.47 | $76.60 | $74.85 | 1,222,551 |
| 2015-12-07 | $75.03 | $75.85 | $74.60 | $75.79 | $74.06 | 1,166,914 |
| 2015-12-04 | $75.16 | $75.63 | $74.19 | $75.32 | $73.60 | 650,736 |
| 2015-12-03 | $75.01 | $75.46 | $73.84 | $74.15 | $72.46 | 832,549 |
| 2015-12-02 | $76.45 | $76.45 | $74.86 | $74.97 | $73.26 | 1,024,961 |
| 2015-12-01 | $75.32 | $76.42 | $75.07 | $76.10 | $74.36 | 1,564,777 |
| 2015-11-30 | $75.11 | $75.53 | $74.55 | $74.95 | $73.24 | 2,021,915 |
| 2015-11-27 | $74.44 | $75.00 | $74.26 | $74.88 | $73.17 | 361,289 |
| 2015-11-25 | $73.84 | $74.72 | $73.33 | $74.46 | $72.76 | 718,103 |
| 2015-11-24 | $73.44 | $73.75 | $72.71 | $73.66 | $71.98 | 1,067,744 |
| 2015-11-23 | $73.99 | $74.37 | $73.26 | $73.64 | $71.96 | 780,635 |
| 2015-11-20 | $73.88 | $73.98 | $73.29 | $73.78 | $72.10 | 657,405 |
| 2015-11-19 | $73.22 | $73.56 | $73.03 | $73.27 | $71.60 | 894,429 |
| 2015-11-18 | $71.80 | $73.44 | $71.77 | $73.33 | $71.66 | 970,275 |
| 2015-11-17 | $73.06 | $73.06 | $71.36 | $71.58 | $69.95 | 1,615,476 |
| 2015-11-16 | $71.95 | $72.76 | $71.41 | $72.72 | $71.06 | 1,563,636 |
| 2015-11-13 | $71.83 | $72.50 | $71.27 | $71.66 | $70.03 | 1,908,455 |
| 2015-11-12 | $70.65 | $72.22 | $70.24 | $71.93 | $70.29 | 1,577,058 |
| 2015-11-11 | $71.13 | $71.41 | $70.74 | $70.86 | $69.24 | 887,457 |
| 2015-11-10 | $70.88 | $71.52 | $70.48 | $71.03 | $69.41 | 2,038,774 |
| 2015-11-09 | $69.73 | $70.45 | $69.31 | $70.12 | $68.52 | 1,469,816 |
| 2015-11-06 | $68.15 | $70.13 | $68.15 | $70.12 | $68.52 | 1,325,816 |
| 2015-11-05 | $69.48 | $69.54 | $68.58 | $69.03 | $67.46 | 1,556,939 |
| 2015-11-04 | $69.87 | $70.03 | $68.59 | $69.43 | $67.85 | 1,660,448 |
| 2015-11-03 | $70.23 | $70.48 | $69.26 | $69.88 | $68.29 | 1,492,172 |
| 2015-11-02 | $71.51 | $71.76 | $69.79 | $70.31 | $68.71 | 2,573,779 |
| 2015-10-30 | $69.93 | $71.78 | $69.69 | $71.61 | $69.98 | 2,418,808 |
| 2015-10-29 | $72.52 | $72.79 | $69.76 | $70.26 | $68.66 | 3,996,265 |
| 2015-10-28 | $77.00 | $78.00 | $71.66 | $72.66 | $71.00 | 7,415,338 |
| 2015-10-27 | $80.73 | $80.89 | $79.93 | $80.33 | $78.50 | 1,276,724 |
| 2015-10-26 | $81.33 | $81.80 | $80.89 | $81.50 | $79.64 | 1,085,228 |
| 2015-10-23 | $78.51 | $81.18 | $78.51 | $81.15 | $79.29 | 1,735,886 |
| 2015-10-22 | $79.36 | $80.04 | $79.17 | $79.95 | $78.13 | 1,525,256 |
| 2015-10-21 | $80.29 | $80.29 | $79.01 | $79.20 | $77.39 | 1,080,710 |
| 2015-10-20 | $79.42 | $79.85 | $78.90 | $79.83 | $78.01 | 878,806 |
| 2015-10-19 | $79.22 | $80.00 | $78.83 | $79.61 | $77.79 | 982,549 |
| 2015-10-16 | $79.63 | $79.63 | $78.71 | $79.53 | $77.72 | 1,250,815 |
| 2015-10-15 | $79.31 | $79.51 | $78.71 | $79.47 | $77.66 | 1,852,074 |
| 2015-10-14 | $80.50 | $80.70 | $78.88 | $79.03 | $77.23 | 2,186,351 |
| 2015-10-13 | $81.28 | $81.63 | $80.47 | $80.59 | $78.75 | 1,050,947 |
| 2015-10-12 | $81.06 | $81.69 | $80.79 | $81.46 | $79.60 | 1,036,396 |
| 2015-10-09 | $81.30 | $81.36 | $80.53 | $81.13 | $79.28 | 1,499,917 |
| 2015-10-08 | $80.81 | $81.50 | $79.78 | $81.41 | $79.55 | 2,390,904 |
| 2015-10-07 | $81.00 | $81.49 | $80.04 | $80.94 | $79.09 | 26,526,012 |
| 2015-10-06 | $80.96 | $81.23 | $80.38 | $80.82 | $78.98 | 2,740,140 |
| 2015-10-05 | $80.10 | $82.00 | $80.01 | $81.28 | $79.43 | 3,072,888 |
| 2015-10-02 | $77.24 | $79.92 | $76.63 | $79.88 | $78.06 | 2,884,303 |
| 2015-10-01 | $78.01 | $78.77 | $76.88 | $78.16 | $76.38 | 5,101,921 |
| 2015-09-30 | $73.22 | $73.93 | $72.46 | $73.91 | $72.22 | 926,760 |
| 2015-09-29 | $71.94 | $72.48 | $71.51 | $72.25 | $70.60 | 1,045,905 |
| 2015-09-28 | $73.36 | $73.80 | $71.70 | $71.72 | $70.08 | 569,909 |
| 2015-09-25 | $74.03 | $74.92 | $73.57 | $73.78 | $72.10 | 606,826 |
| 2015-09-24 | $73.71 | $74.06 | $73.00 | $73.53 | $71.85 | 591,409 |
| 2015-09-23 | $73.66 | $74.44 | $73.53 | $74.26 | $72.57 | 643,202 |
| 2015-09-22 | $73.51 | $74.25 | $73.36 | $73.79 | $72.11 | 999,333 |
| 2015-09-21 | $73.30 | $74.49 | $73.27 | $74.31 | $72.62 | 486,193 |
| 2015-09-18 | $72.73 | $73.49 | $72.69 | $73.00 | $71.34 | 1,059,814 |
| 2015-09-17 | $73.88 | $74.30 | $73.32 | $73.57 | $71.89 | 557,842 |
| 2015-09-16 | $73.70 | $74.16 | $73.33 | $73.78 | $72.10 | 464,367 |
| 2015-09-15 | $73.33 | $74.03 | $72.83 | $73.82 | $72.14 | 801,882 |
| 2015-09-14 | $74.00 | $74.12 | $73.05 | $73.17 | $71.50 | 474,424 |
| 2015-09-11 | $73.31 | $74.11 | $73.01 | $73.87 | $72.19 | 470,156 |
| 2015-09-10 | $73.38 | $74.39 | $73.07 | $73.76 | $72.08 | 469,772 |
| 2015-09-09 | $75.19 | $75.48 | $73.30 | $73.47 | $71.79 | 672,629 |
| 2015-09-08 | $73.97 | $74.81 | $73.36 | $74.78 | $73.07 | 539,625 |
| 2015-09-04 | $73.09 | $73.40 | $72.51 | $72.81 | $71.15 | 484,905 |
| 2015-09-03 | $73.93 | $74.15 | $73.39 | $73.82 | $72.14 | 690,565 |
| 2015-09-02 | $72.69 | $73.75 | $71.73 | $73.66 | $71.98 | 1,140,926 |
| 2015-09-01 | $71.59 | $72.38 | $71.02 | $71.58 | $69.95 | 1,138,768 |
| 2015-08-31 | $73.65 | $73.89 | $72.89 | $73.08 | $71.41 | 588,458 |
| 2015-08-28 | $73.67 | $74.40 | $73.41 | $73.94 | $72.25 | 746,898 |
| 2015-08-27 | $73.30 | $74.69 | $73.02 | $74.25 | $72.56 | 949,186 |
| 2015-08-26 | $72.54 | $72.75 | $70.52 | $72.65 | $70.99 | 781,304 |
| 2015-08-25 | $73.65 | $73.88 | $70.74 | $70.77 | $69.16 | 1,245,407 |
| 2015-08-24 | $71.68 | $72.88 | $68.87 | $71.58 | $69.95 | 1,781,788 |
| 2015-08-21 | $74.50 | $75.41 | $73.90 | $73.92 | $72.23 | 1,039,508 |
| 2015-08-20 | $76.49 | $77.74 | $75.35 | $75.36 | $73.64 | 688,381 |
| 2015-08-19 | $76.92 | $78.17 | $76.59 | $77.65 | $75.88 | 835,183 |
| 2015-08-18 | $76.80 | $77.34 | $76.55 | $77.23 | $75.47 | 590,220 |
| 2015-08-17 | $76.56 | $76.88 | $76.06 | $76.72 | $74.97 | 494,741 |
| 2015-08-14 | $76.40 | $76.98 | $76.40 | $76.80 | $75.05 | 431,320 |
| 2015-08-13 | $76.61 | $77.31 | $76.02 | $76.88 | $75.13 | 431,389 |
| 2015-08-12 | $76.66 | $77.19 | $75.89 | $76.75 | $75.00 | 532,289 |
| 2015-08-11 | $77.17 | $77.46 | $76.47 | $77.00 | $75.24 | 624,359 |
| 2015-08-10 | $77.98 | $78.13 | $77.46 | $77.84 | $76.07 | 658,219 |
| 2015-08-07 | $76.63 | $77.68 | $76.18 | $77.66 | $75.89 | 801,411 |
| 2015-08-06 | $77.89 | $77.89 | $76.15 | $76.60 | $74.85 | 968,349 |
| 2015-08-05 | $78.06 | $78.17 | $77.40 | $77.99 | $76.21 | 660,756 |
| 2015-08-04 | $77.88 | $78.48 | $77.10 | $77.61 | $75.84 | 1,046,323 |
Verisk Analytics Inc (VRSK) News Headlines
.jpg)
.jpg)
Verisk's annual profit forecast falls short amid spending uncertainty
None
reuters.com Feb. 21, 2024.jpg)
Recent Verisk Analytics Inc (VRSK) News
Similar Companies to Verisk Analytics Inc (VRSK) in the Consulting Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Nielsen Holdings plc | NLSN | Consulting Services | Industrials | 44,000 |
| Thomson-Reuters Corp | TRI | Consulting Services | Industrials | 43,000 |
| Booz Allen Hamilton Holding Corp - Class A | BAH | Consulting Services | Industrials | 27,000 |
| IHS Markit Ltd | INFO | Consulting Services | Industrials | 18,000 |
| Verisk Analytics Inc | VRSK | Consulting Services | Industrials | 10,800 |
| Equifax Inc | EFX | Consulting Services | Industrials | 9,000 |
| ICF International Inc | ICFI | Consulting Services | Industrials | 5,000 |
| TransUnion | TRU | Consulting Services | Industrials | 5,000 |
| FTI Consulting Inc | FCN | Consulting Services | Industrials | 4,400 |
| Resources Connection Inc | RGP | Consulting Services | Industrials | 4,000 |