Virtus Investment Partners Inc (VRTS) Exchange: NASDAQ
Data as of May 2, 2025
$156.48 ($2.89) 1.88%
Virtus Investment Partners Inc - Daily Information
Click for more stock information on Virtus Investment Partners Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $152.85 |
| Previous Close | $156.48 |
| High | $158.52 |
| Low | $152.05 |
| Adjusted Open | $152.85 |
| Previous Adjusted Close | $156.48 |
| Adjusted High | $158.52 |
| Adjusted Low | $152.05 |
About Virtus Investment Partners Inc (VRTS)
Virtus Investment Partners Inc (VRTS) is a publicly traded asset management firm that offers a diverse selection of investment strategies, including mutual funds and managed portfolios. The firm provides services to individuals, pension plans, endowments, and other institutions. Founded in 1992, the firm had approximately $89 billion in assets under management as of October 2020. Throughout its history, Virtus has grown significantly from its early days as a private investment manager to a large, established asset manager. The firmâs strategies are managed by experienced investment teams and rely on a combination of fundamental and quantitative research for security selection. As the firm has grown, so has the range of strategies its teams offer, allowing it to provide customized solutions for its clients. Virtus also offers a range of ETFs, managed accounts, and separate accounts through its Quantified Strategies unit. The firm operates in 12 countries, leveraging its global expertise to better serve its clients.
Invest in Virtus Investment Partners Inc (VRTS)
Historical Stock Data for Virtus Investment Partners Inc (VRTS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $152.85 | $158.52 | $152.05 | $156.48 | $156.48 | 50,015 |
| 2025-04-30 | $150.51 | $154.71 | $147.49 | $153.59 | $153.59 | 71,135 |
| 2025-04-29 | $152.90 | $155.60 | $151.80 | $154.46 | $154.46 | 39,288 |
| 2025-04-28 | $153.27 | $155.77 | $152.00 | $154.25 | $154.25 | 45,868 |
| 2025-04-25 | $154.81 | $155.91 | $152.00 | $153.28 | $153.28 | 44,938 |
| 2025-04-24 | $155.14 | $156.84 | $154.42 | $156.84 | $156.84 | 45,896 |
| 2025-04-23 | $155.23 | $160.70 | $153.03 | $153.91 | $153.91 | 52,264 |
| 2025-04-22 | $146.12 | $151.31 | $145.59 | $150.41 | $150.41 | 60,373 |
| 2025-04-21 | $147.68 | $147.68 | $142.18 | $143.20 | $143.20 | 40,494 |
| 2025-04-17 | $147.99 | $150.96 | $147.89 | $148.96 | $148.96 | 32,626 |
| 2025-04-16 | $151.91 | $155.20 | $146.39 | $148.05 | $148.05 | 44,341 |
| 2025-04-15 | $153.03 | $156.31 | $152.25 | $153.97 | $153.97 | 31,068 |
| 2025-04-14 | $152.44 | $154.78 | $150.01 | $152.94 | $152.94 | 42,267 |
| 2025-04-11 | $148.06 | $152.55 | $145.00 | $151.27 | $151.27 | 60,081 |
| 2025-04-10 | $155.44 | $155.44 | $145.41 | $148.03 | $148.03 | 55,766 |
| 2025-04-09 | $144.13 | $160.78 | $144.13 | $159.88 | $159.88 | 62,705 |
| 2025-04-08 | $154.05 | $155.52 | $145.92 | $146.87 | $146.87 | 43,235 |
| 2025-04-07 | $152.59 | $159.72 | $148.81 | $150.98 | $150.98 | 79,274 |
| 2025-04-04 | $157.25 | $159.46 | $151.77 | $158.53 | $158.53 | 98,755 |
| 2025-04-03 | $169.09 | $169.09 | $160.17 | $161.76 | $161.76 | 56,285 |
| 2025-04-02 | $171.60 | $175.03 | $171.60 | $175.01 | $175.01 | 64,089 |
| 2025-04-01 | $171.97 | $174.90 | $170.50 | $174.02 | $174.02 | 53,882 |
| 2025-03-31 | $171.78 | $174.42 | $169.00 | $172.36 | $172.36 | 39,026 |
| 2025-03-28 | $174.45 | $174.82 | $169.77 | $173.25 | $173.25 | 56,474 |
| 2025-03-27 | $175.29 | $176.07 | $170.44 | $175.18 | $175.18 | 63,772 |
| 2025-03-26 | $178.04 | $178.04 | $171.49 | $174.77 | $174.77 | 68,132 |
| 2025-03-25 | $179.50 | $180.19 | $175.37 | $176.78 | $176.78 | 34,020 |
| 2025-03-24 | $177.98 | $180.92 | $176.80 | $178.80 | $178.80 | 27,365 |
| 2025-03-21 | $175.58 | $177.25 | $172.74 | $175.51 | $175.51 | 136,625 |
| 2025-03-20 | $175.78 | $179.26 | $174.10 | $176.95 | $176.95 | 41,967 |
| 2025-03-19 | $176.51 | $178.10 | $173.69 | $176.84 | $176.84 | 52,165 |
| 2025-03-18 | $175.36 | $176.43 | $171.68 | $175.76 | $175.76 | 39,668 |
| 2025-03-17 | $171.44 | $176.98 | $171.17 | $176.38 | $176.38 | 42,713 |
| 2025-03-14 | $170.29 | $174.01 | $168.56 | $173.32 | $173.32 | 31,033 |
| 2025-03-13 | $170.03 | $170.31 | $167.13 | $167.94 | $167.94 | 32,628 |
| 2025-03-12 | $176.07 | $176.08 | $172.01 | $172.27 | $172.27 | 40,530 |
| 2025-03-11 | $172.39 | $177.65 | $170.14 | $175.91 | $175.91 | 37,728 |
| 2025-03-10 | $179.48 | $179.48 | $171.14 | $171.71 | $171.71 | 52,432 |
| 2025-03-07 | $180.78 | $182.52 | $177.62 | $181.64 | $181.64 | 55,497 |
| 2025-03-06 | $180.23 | $181.36 | $175.01 | $181.23 | $181.23 | 40,066 |
| 2025-03-05 | $177.85 | $182.15 | $176.30 | $180.99 | $180.99 | 37,017 |
| 2025-03-04 | $181.77 | $181.77 | $175.27 | $177.02 | $177.02 | 56,493 |
| 2025-03-03 | $189.67 | $192.00 | $180.99 | $183.76 | $183.76 | 51,033 |
| 2025-02-28 | $184.61 | $188.43 | $184.19 | $187.77 | $187.77 | 55,196 |
| 2025-02-27 | $180.97 | $184.44 | $180.42 | $183.27 | $183.27 | 36,920 |
| 2025-02-26 | $180.73 | $181.97 | $180.00 | $181.10 | $181.10 | 33,668 |
| 2025-02-25 | $182.23 | $182.23 | $179.38 | $180.31 | $180.31 | 39,949 |
| 2025-02-24 | $182.01 | $182.73 | $180.00 | $180.82 | $180.82 | 36,736 |
| 2025-02-21 | $184.43 | $184.43 | $179.40 | $180.27 | $180.27 | 42,034 |
| 2025-02-20 | $184.41 | $184.68 | $181.88 | $182.29 | $182.29 | 39,698 |
| 2025-02-19 | $184.88 | $186.47 | $183.89 | $185.74 | $185.74 | 38,401 |
| 2025-02-18 | $186.85 | $187.87 | $185.96 | $186.91 | $186.91 | 38,483 |
| 2025-02-14 | $185.64 | $188.17 | $185.60 | $186.85 | $186.85 | 38,030 |
| 2025-02-13 | $185.00 | $185.30 | $182.45 | $184.01 | $184.01 | 68,935 |
| 2025-02-12 | $185.07 | $185.07 | $181.65 | $184.43 | $184.43 | 55,820 |
| 2025-02-11 | $185.06 | $189.56 | $183.17 | $188.90 | $188.90 | 24,338 |
| 2025-02-10 | $189.77 | $189.77 | $184.90 | $185.39 | $185.39 | 22,391 |
| 2025-02-07 | $191.84 | $191.84 | $188.06 | $189.05 | $189.05 | 25,139 |
| 2025-02-06 | $193.86 | $193.86 | $190.76 | $191.27 | $191.27 | 32,738 |
| 2025-02-05 | $194.19 | $197.49 | $193.47 | $194.88 | $194.88 | 37,954 |
| 2025-02-04 | $194.33 | $195.20 | $193.08 | $194.56 | $194.56 | 26,247 |
| 2025-02-03 | $194.86 | $198.48 | $191.48 | $196.52 | $196.52 | 37,259 |
| 2025-01-31 | $207.40 | $207.40 | $195.15 | $199.50 | $199.50 | 67,185 |
| 2025-01-30 | $211.76 | $213.87 | $208.87 | $211.21 | $208.85 | 32,135 |
| 2025-01-29 | $211.55 | $212.85 | $206.03 | $208.87 | $206.54 | 54,727 |
| 2025-01-28 | $208.58 | $215.28 | $208.58 | $212.20 | $209.83 | 56,075 |
| 2025-01-27 | $206.91 | $212.27 | $206.91 | $210.22 | $207.88 | 24,601 |
| 2025-01-24 | $208.73 | $210.39 | $207.74 | $208.84 | $208.84 | 53,675 |
| 2025-01-23 | $207.12 | $211.43 | $207.12 | $210.42 | $210.42 | 19,634 |
| 2025-01-22 | $209.37 | $210.00 | $207.57 | $209.08 | $209.08 | 56,802 |
| 2025-01-21 | $211.00 | $212.54 | $209.70 | $210.69 | $210.69 | 37,473 |
| 2025-01-17 | $212.26 | $215.90 | $207.80 | $210.08 | $210.08 | 33,750 |
| 2025-01-16 | $210.53 | $211.44 | $208.97 | $210.99 | $210.99 | 22,786 |
| 2025-01-15 | $211.03 | $215.00 | $207.39 | $209.93 | $209.93 | 42,921 |
| 2025-01-14 | $205.55 | $209.15 | $205.55 | $207.75 | $207.75 | 20,792 |
| 2025-01-13 | $201.30 | $205.29 | $201.30 | $205.29 | $205.29 | 28,294 |
| 2025-01-10 | $209.00 | $209.00 | $202.86 | $204.40 | $204.40 | 30,942 |
| 2025-01-08 | $211.73 | $215.54 | $211.73 | $214.57 | $214.57 | 38,347 |
| 2025-01-07 | $216.81 | $216.81 | $211.64 | $214.46 | $214.46 | 45,133 |
| 2025-01-06 | $220.46 | $222.29 | $216.78 | $217.37 | $217.37 | 22,780 |
| 2025-01-03 | $219.25 | $220.10 | $215.83 | $220.10 | $220.10 | 33,697 |
| 2025-01-02 | $223.96 | $223.96 | $217.22 | $219.21 | $219.21 | 51,139 |
| 2024-12-31 | $221.65 | $223.18 | $218.99 | $220.58 | $220.58 | 15,568 |
| 2024-12-30 | $221.01 | $222.84 | $219.27 | $220.65 | $220.65 | 46,402 |
| 2024-12-27 | $223.72 | $223.88 | $220.79 | $222.92 | $222.92 | 24,712 |
| 2024-12-26 | $222.36 | $226.51 | $222.36 | $225.60 | $225.60 | 36,896 |
| 2024-12-24 | $219.58 | $223.50 | $219.58 | $223.50 | $223.50 | 14,165 |
| 2024-12-23 | $218.78 | $220.38 | $217.73 | $220.38 | $220.38 | 30,698 |
| 2024-12-20 | $214.68 | $223.68 | $214.68 | $221.00 | $221.00 | 196,396 |
| 2024-12-19 | $224.13 | $227.38 | $216.83 | $217.88 | $217.88 | 67,717 |
| 2024-12-18 | $235.80 | $236.12 | $220.03 | $220.92 | $220.92 | 48,449 |
| 2024-12-17 | $235.18 | $237.49 | $232.50 | $233.56 | $233.56 | 37,611 |
| 2024-12-16 | $239.70 | $240.14 | $237.94 | $238.05 | $238.05 | 26,117 |
| 2024-12-13 | $242.61 | $243.39 | $239.04 | $239.70 | $239.70 | 34,767 |
| 2024-12-12 | $244.98 | $246.78 | $242.43 | $242.67 | $242.67 | 24,630 |
| 2024-12-11 | $247.48 | $248.35 | $243.79 | $244.22 | $244.22 | 61,647 |
| 2024-12-10 | $245.04 | $247.20 | $244.21 | $245.69 | $245.69 | 45,940 |
| 2024-12-09 | $247.32 | $249.75 | $245.11 | $247.33 | $247.33 | 38,745 |
| 2024-12-06 | $248.34 | $248.34 | $244.46 | $245.55 | $245.55 | 21,284 |
| 2024-12-05 | $250.89 | $250.89 | $247.61 | $247.61 | $247.61 | 25,383 |
| 2024-12-04 | $245.81 | $252.82 | $245.81 | $250.89 | $250.89 | 23,062 |
| 2024-12-03 | $249.51 | $250.00 | $243.15 | $246.37 | $246.37 | 23,280 |
| 2024-12-02 | $247.06 | $248.86 | $245.13 | $248.47 | $248.47 | 28,534 |
| 2024-11-29 | $249.01 | $250.54 | $245.72 | $246.97 | $246.97 | 20,415 |
| 2024-11-27 | $249.50 | $250.99 | $244.96 | $246.92 | $246.92 | 40,801 |
| 2024-11-26 | $242.83 | $248.52 | $239.01 | $247.67 | $247.67 | 46,869 |
| 2024-11-25 | $243.98 | $249.76 | $243.98 | $244.03 | $244.03 | 46,948 |
| 2024-11-22 | $240.38 | $244.42 | $240.38 | $242.09 | $242.09 | 31,198 |
| 2024-11-21 | $236.73 | $240.62 | $232.51 | $239.40 | $239.40 | 29,314 |
| 2024-11-20 | $232.36 | $235.75 | $231.90 | $234.48 | $234.48 | 20,983 |
| 2024-11-19 | $233.58 | $235.16 | $232.36 | $232.36 | $232.36 | 26,954 |
| 2024-11-18 | $237.41 | $239.17 | $235.35 | $235.88 | $235.88 | 20,675 |
| 2024-11-15 | $243.74 | $244.60 | $237.99 | $238.00 | $238.00 | 25,217 |
| 2024-11-14 | $241.23 | $241.79 | $238.65 | $241.53 | $241.53 | 26,852 |
| 2024-11-13 | $242.98 | $245.00 | $238.04 | $238.64 | $238.64 | 26,238 |
| 2024-11-12 | $240.95 | $243.27 | $239.45 | $241.80 | $241.80 | 33,429 |
| 2024-11-11 | $238.73 | $245.59 | $238.73 | $244.05 | $244.05 | 27,585 |
| 2024-11-08 | $234.64 | $238.27 | $234.64 | $236.65 | $236.65 | 37,937 |
| 2024-11-07 | $237.01 | $238.20 | $234.73 | $234.77 | $234.77 | 49,765 |
| 2024-11-06 | $233.25 | $242.59 | $233.25 | $238.93 | $238.93 | 53,987 |
| 2024-11-05 | $213.58 | $218.52 | $213.58 | $218.52 | $218.52 | 22,862 |
| 2024-11-04 | $215.37 | $215.45 | $213.65 | $215.45 | $215.45 | 20,282 |
| 2024-11-01 | $217.53 | $218.61 | $215.66 | $217.06 | $217.06 | 17,136 |
| 2024-10-31 | $221.29 | $223.98 | $216.37 | $216.37 | $216.37 | 29,028 |
| 2024-10-30 | $222.43 | $227.75 | $222.43 | $225.53 | $223.21 | 38,335 |
| 2024-10-29 | $225.40 | $225.40 | $221.90 | $223.94 | $221.64 | 44,882 |
| 2024-10-28 | $215.53 | $225.44 | $215.53 | $225.42 | $223.10 | 29,096 |
| 2024-10-25 | $223.61 | $223.61 | $210.08 | $213.74 | $211.54 | 28,901 |
| 2024-10-24 | $211.06 | $214.94 | $209.29 | $212.95 | $210.76 | 37,170 |
| 2024-10-23 | $212.67 | $214.00 | $207.00 | $209.24 | $207.09 | 24,500 |
| 2024-10-22 | $216.63 | $216.63 | $214.44 | $215.14 | $212.93 | 16,567 |
| 2024-10-21 | $223.65 | $223.65 | $216.49 | $216.84 | $214.61 | 21,880 |
| 2024-10-18 | $223.99 | $225.41 | $221.86 | $224.15 | $221.84 | 23,619 |
| 2024-10-17 | $223.29 | $224.15 | $223.08 | $223.65 | $221.35 | 15,329 |
| 2024-10-16 | $220.39 | $223.55 | $220.39 | $222.92 | $220.63 | 25,201 |
| 2024-10-15 | $213.97 | $222.04 | $213.97 | $217.59 | $215.35 | 38,220 |
| 2024-10-14 | $206.29 | $212.83 | $206.29 | $212.78 | $210.59 | 31,171 |
| 2024-10-11 | $205.99 | $208.15 | $205.99 | $207.91 | $205.77 | 19,268 |
| 2024-10-10 | $203.47 | $205.23 | $203.31 | $205.23 | $203.12 | 18,363 |
| 2024-10-09 | $203.99 | $206.06 | $203.99 | $205.88 | $203.76 | 23,887 |
| 2024-10-08 | $203.59 | $204.38 | $202.00 | $203.34 | $201.25 | 28,859 |
| 2024-10-07 | $206.67 | $206.67 | $203.42 | $205.37 | $203.26 | 18,601 |
| 2024-10-04 | $207.00 | $208.64 | $205.81 | $208.39 | $208.39 | 21,961 |
| 2024-10-03 | $204.44 | $205.51 | $203.00 | $204.19 | $204.19 | 20,987 |
| 2024-10-02 | $205.86 | $206.56 | $204.35 | $204.95 | $204.95 | 22,963 |
| 2024-10-01 | $207.78 | $207.78 | $203.14 | $205.13 | $205.13 | 21,776 |
| 2024-09-30 | $206.30 | $209.45 | $204.05 | $209.45 | $209.45 | 34,255 |
| 2024-09-27 | $208.54 | $211.15 | $206.66 | $207.83 | $207.83 | 19,508 |
| 2024-09-26 | $206.86 | $207.51 | $205.25 | $206.81 | $206.81 | 24,236 |
| 2024-09-25 | $207.50 | $207.79 | $204.19 | $204.26 | $204.26 | 21,983 |
| 2024-09-24 | $208.46 | $210.10 | $207.29 | $208.83 | $208.83 | 16,799 |
| 2024-09-23 | $208.46 | $209.63 | $207.21 | $208.20 | $208.20 | 16,157 |
| 2024-09-20 | $209.78 | $209.78 | $206.22 | $207.21 | $207.21 | 116,347 |
| 2024-09-19 | $211.10 | $211.28 | $209.31 | $209.85 | $209.85 | 23,613 |
| 2024-09-18 | $205.61 | $209.90 | $205.61 | $206.03 | $206.03 | 41,691 |
| 2024-09-17 | $208.57 | $209.28 | $206.16 | $206.38 | $206.38 | 24,926 |
| 2024-09-16 | $205.30 | $206.43 | $204.34 | $206.09 | $206.09 | 20,461 |
| 2024-09-13 | $200.71 | $204.42 | $199.47 | $203.98 | $203.98 | 32,375 |
| 2024-09-12 | $194.82 | $198.36 | $194.82 | $197.67 | $197.67 | 22,837 |
| 2024-09-11 | $194.05 | $196.11 | $190.42 | $194.99 | $194.99 | 40,181 |
| 2024-09-10 | $197.85 | $197.85 | $193.23 | $195.75 | $195.75 | 35,306 |
| 2024-09-09 | $197.96 | $199.52 | $195.71 | $196.74 | $196.74 | 32,810 |
| 2024-09-06 | $200.08 | $202.12 | $196.78 | $197.04 | $197.04 | 23,515 |
| 2024-09-05 | $203.97 | $204.80 | $201.09 | $201.90 | $201.90 | 17,247 |
| 2024-09-04 | $203.62 | $206.04 | $201.20 | $202.19 | $202.19 | 24,127 |
| 2024-09-03 | $210.23 | $210.23 | $204.39 | $205.65 | $205.65 | 44,000 |
| 2024-08-30 | $209.90 | $212.08 | $207.30 | $211.66 | $211.66 | 36,209 |
| 2024-08-29 | $207.03 | $208.42 | $204.60 | $207.78 | $207.78 | 36,830 |
| 2024-08-28 | $207.53 | $209.92 | $204.07 | $204.37 | $204.37 | 31,961 |
| 2024-08-27 | $209.71 | $212.67 | $209.47 | $209.68 | $209.68 | 25,993 |
| 2024-08-26 | $219.94 | $220.46 | $213.84 | $214.45 | $214.45 | 37,247 |
| 2024-08-23 | $210.20 | $218.75 | $210.20 | $216.74 | $216.74 | 25,443 |
| 2024-08-22 | $207.93 | $211.36 | $207.93 | $209.95 | $209.95 | 23,028 |
| 2024-08-21 | $209.39 | $211.16 | $206.99 | $207.89 | $207.89 | 23,255 |
| 2024-08-20 | $210.09 | $210.09 | $207.27 | $209.54 | $209.54 | 26,822 |
| 2024-08-19 | $207.65 | $211.14 | $207.09 | $210.75 | $210.75 | 39,497 |
| 2024-08-16 | $205.36 | $208.56 | $205.36 | $208.12 | $208.12 | 23,911 |
| 2024-08-15 | $205.84 | $208.71 | $205.43 | $206.00 | $206.00 | 35,349 |
| 2024-08-14 | $197.32 | $201.34 | $191.44 | $200.42 | $200.42 | 44,783 |
| 2024-08-13 | $196.51 | $198.36 | $194.67 | $197.24 | $197.24 | 49,269 |
| 2024-08-12 | $197.21 | $200.00 | $194.92 | $197.46 | $197.46 | 47,797 |
| 2024-08-09 | $198.32 | $198.32 | $195.93 | $197.49 | $197.49 | 20,931 |
| 2024-08-08 | $195.81 | $198.60 | $192.60 | $197.87 | $197.87 | 27,374 |
| 2024-08-07 | $199.48 | $199.50 | $192.39 | $192.39 | $192.39 | 24,857 |
| 2024-08-06 | $196.52 | $200.17 | $194.10 | $196.84 | $196.84 | 41,921 |
| 2024-08-05 | $196.42 | $199.02 | $193.84 | $196.09 | $196.09 | 56,967 |
| 2024-08-02 | $208.01 | $210.15 | $204.56 | $207.23 | $207.23 | 42,171 |
| 2024-08-01 | $225.40 | $227.04 | $214.65 | $214.81 | $214.81 | 52,883 |
| 2024-07-31 | $227.55 | $230.19 | $225.00 | $226.00 | $226.00 | 52,010 |
| 2024-07-30 | $228.74 | $233.00 | $225.50 | $229.34 | $227.43 | 43,685 |
| 2024-07-29 | $232.24 | $232.24 | $224.08 | $226.29 | $224.40 | 41,600 |
| 2024-07-26 | $242.20 | $247.05 | $231.13 | $234.48 | $234.48 | 36,800 |
| 2024-07-25 | $238.06 | $248.35 | $238.06 | $245.79 | $245.79 | 68,164 |
| 2024-07-24 | $240.22 | $244.77 | $237.40 | $237.40 | $237.40 | 49,508 |
| 2024-07-23 | $240.50 | $246.34 | $240.50 | $241.18 | $241.18 | 62,538 |
| 2024-07-22 | $240.80 | $242.81 | $237.88 | $241.61 | $241.61 | 36,545 |
| 2024-07-19 | $243.47 | $244.82 | $239.56 | $240.30 | $240.30 | 25,384 |
| 2024-07-18 | $242.82 | $248.71 | $242.81 | $243.39 | $243.39 | 27,809 |
| 2024-07-17 | $242.75 | $247.89 | $239.66 | $244.86 | $244.86 | 70,830 |
| 2024-07-16 | $234.75 | $244.87 | $234.74 | $243.63 | $243.63 | 55,816 |
| 2024-07-15 | $231.70 | $238.97 | $230.50 | $231.54 | $231.54 | 68,854 |
| 2024-07-12 | $232.31 | $233.40 | $229.95 | $230.93 | $230.93 | 39,605 |
| 2024-07-11 | $231.73 | $235.15 | $229.46 | $229.79 | $229.79 | 65,102 |
| 2024-07-10 | $222.46 | $227.16 | $222.46 | $227.16 | $227.16 | 16,599 |
| 2024-07-09 | $221.35 | $224.50 | $220.45 | $222.73 | $222.73 | 24,409 |
| 2024-07-08 | $221.83 | $222.78 | $221.11 | $222.08 | $222.08 | 29,216 |
| 2024-07-05 | $225.51 | $225.51 | $221.44 | $221.46 | $221.46 | 15,726 |
| 2024-07-03 | $225.03 | $226.78 | $225.03 | $226.70 | $226.70 | 10,904 |
| 2024-07-02 | $223.82 | $225.95 | $223.00 | $225.43 | $225.43 | 16,717 |
| 2024-07-01 | $224.98 | $226.66 | $221.67 | $222.92 | $222.92 | 31,608 |
| 2024-06-28 | $223.31 | $226.02 | $219.35 | $225.85 | $225.85 | 313,402 |
| 2024-06-27 | $221.81 | $222.53 | $219.51 | $220.83 | $220.83 | 23,842 |
| 2024-06-26 | $221.57 | $222.74 | $219.49 | $220.33 | $220.33 | 19,989 |
| 2024-06-25 | $224.28 | $224.28 | $219.83 | $222.70 | $222.70 | 35,645 |
| 2024-06-24 | $221.05 | $227.07 | $221.05 | $225.38 | $225.38 | 35,970 |
| 2024-06-21 | $219.83 | $221.57 | $219.01 | $219.21 | $219.21 | 106,020 |
| 2024-06-20 | $215.53 | $221.47 | $215.53 | $220.00 | $220.00 | 27,488 |
| 2024-06-18 | $216.91 | $220.75 | $216.01 | $217.33 | $217.33 | 45,264 |
| 2024-06-17 | $212.53 | $215.54 | $210.01 | $215.53 | $215.53 | 39,658 |
| 2024-06-14 | $210.89 | $213.79 | $209.96 | $212.63 | $212.63 | 35,708 |
| 2024-06-13 | $217.16 | $218.24 | $213.07 | $213.45 | $213.45 | 49,638 |
| 2024-06-12 | $221.17 | $229.41 | $217.77 | $218.76 | $218.76 | 45,523 |
| 2024-06-11 | $214.19 | $215.32 | $212.21 | $214.99 | $214.99 | 34,101 |
| 2024-06-10 | $215.23 | $217.15 | $215.23 | $216.35 | $216.35 | 57,276 |
| 2024-06-07 | $220.04 | $220.32 | $216.74 | $218.00 | $218.00 | 53,522 |
| 2024-06-06 | $224.48 | $226.04 | $221.17 | $221.98 | $221.98 | 60,135 |
| 2024-06-05 | $226.86 | $228.60 | $225.23 | $226.70 | $226.70 | 42,470 |
| 2024-06-04 | $228.96 | $232.00 | $225.38 | $227.22 | $227.22 | 19,549 |
| 2024-06-03 | $231.29 | $231.29 | $227.34 | $230.00 | $230.00 | 26,614 |
| 2024-05-31 | $226.24 | $230.49 | $225.37 | $228.59 | $228.59 | 75,685 |
| 2024-05-30 | $227.06 | $229.49 | $225.68 | $226.69 | $226.69 | 27,860 |
| 2024-05-29 | $227.39 | $227.44 | $224.94 | $225.68 | $225.68 | 39,588 |
| 2024-05-28 | $232.38 | $232.38 | $227.68 | $228.54 | $228.54 | 26,646 |
| 2024-05-24 | $230.15 | $234.13 | $229.60 | $232.64 | $232.64 | 50,785 |
| 2024-05-23 | $234.36 | $234.36 | $229.00 | $229.67 | $229.67 | 25,791 |
| 2024-05-22 | $235.17 | $235.89 | $232.71 | $234.40 | $234.40 | 46,390 |
| 2024-05-21 | $231.23 | $237.38 | $231.23 | $237.00 | $237.00 | 22,465 |
| 2024-05-20 | $232.45 | $235.81 | $232.45 | $233.36 | $233.36 | 40,728 |
| 2024-05-17 | $236.36 | $236.36 | $233.17 | $233.34 | $233.34 | 26,992 |
| 2024-05-16 | $234.52 | $236.31 | $232.67 | $235.41 | $235.41 | 23,597 |
| 2024-05-15 | $233.85 | $236.47 | $231.98 | $234.43 | $234.43 | 37,535 |
| 2024-05-14 | $234.18 | $235.12 | $230.37 | $232.49 | $232.49 | 34,300 |
| 2024-05-13 | $232.68 | $233.96 | $230.64 | $230.64 | $230.64 | 23,361 |
| 2024-05-10 | $233.06 | $234.18 | $230.57 | $230.68 | $230.68 | 31,680 |
| 2024-05-09 | $232.44 | $238.80 | $232.44 | $234.54 | $234.54 | 51,515 |
| 2024-05-08 | $223.75 | $234.55 | $223.35 | $234.16 | $234.16 | 52,093 |
| 2024-05-07 | $229.23 | $230.79 | $224.61 | $224.61 | $224.61 | 52,068 |
| 2024-05-06 | $228.01 | $229.30 | $226.05 | $227.56 | $227.56 | 30,227 |
| 2024-05-03 | $224.48 | $228.23 | $224.03 | $226.60 | $226.60 | 25,173 |
| 2024-05-02 | $223.26 | $223.41 | $219.53 | $223.28 | $223.28 | 60,923 |
| 2024-05-01 | $220.21 | $223.97 | $218.57 | $219.90 | $219.90 | 58,222 |
| 2024-04-30 | $221.89 | $223.41 | $218.65 | $219.32 | $219.32 | 84,613 |
| 2024-04-29 | $225.82 | $226.99 | $218.94 | $222.19 | $222.19 | 93,396 |
| 2024-04-26 | $217.96 | $240.37 | $217.96 | $227.58 | $225.65 | 74,494 |
| 2024-04-25 | $230.52 | $231.47 | $226.44 | $230.75 | $228.79 | 38,880 |
| 2024-04-24 | $230.93 | $236.04 | $230.13 | $234.70 | $232.71 | 36,198 |
| 2024-04-23 | $230.90 | $236.07 | $230.90 | $233.14 | $231.16 | 20,124 |
| 2024-04-22 | $224.39 | $232.27 | $224.39 | $231.78 | $229.81 | 62,351 |
| 2024-04-19 | $218.81 | $225.38 | $218.81 | $225.34 | $223.43 | 42,792 |
| 2024-04-18 | $217.61 | $225.08 | $217.61 | $219.80 | $217.94 | 44,164 |
| 2024-04-17 | $222.38 | $222.50 | $218.04 | $218.58 | $216.73 | 43,422 |
| 2024-04-16 | $221.01 | $221.88 | $216.67 | $219.47 | $217.61 | 64,335 |
| 2024-04-15 | $228.53 | $230.26 | $222.22 | $223.98 | $223.98 | 35,872 |
| 2024-04-12 | $228.37 | $229.13 | $225.52 | $225.63 | $225.63 | 32,259 |
| 2024-04-11 | $230.70 | $233.96 | $228.34 | $231.55 | $231.55 | 34,438 |
| 2024-04-10 | $232.39 | $233.71 | $227.91 | $228.32 | $228.32 | 43,243 |
| 2024-04-09 | $239.69 | $239.94 | $236.62 | $239.64 | $239.64 | 22,180 |
| 2024-04-08 | $238.38 | $243.08 | $237.10 | $239.64 | $239.64 | 40,255 |
| 2024-04-05 | $239.29 | $242.41 | $238.80 | $241.38 | $241.38 | 24,405 |
| 2024-04-04 | $246.00 | $247.74 | $240.07 | $240.65 | $240.65 | 21,177 |
| 2024-04-03 | $239.57 | $246.32 | $239.57 | $244.51 | $244.51 | 27,727 |
| 2024-04-02 | $236.89 | $242.46 | $236.89 | $242.46 | $242.46 | 52,904 |
| 2024-04-01 | $246.68 | $246.68 | $241.24 | $241.96 | $241.96 | 49,988 |
| 2024-03-28 | $252.09 | $263.39 | $243.73 | $247.98 | $247.98 | 102,745 |
| 2024-03-27 | $242.83 | $247.61 | $242.83 | $247.61 | $247.61 | 38,000 |
| 2024-03-26 | $244.99 | $246.03 | $237.66 | $239.36 | $239.36 | 49,647 |
| 2024-03-25 | $244.38 | $245.64 | $243.60 | $243.81 | $243.81 | 24,813 |
| 2024-03-22 | $245.24 | $246.00 | $242.87 | $243.40 | $243.40 | 41,353 |
| 2024-03-21 | $240.97 | $247.16 | $240.97 | $245.97 | $245.97 | 49,257 |
| 2024-03-20 | $231.63 | $242.25 | $231.63 | $240.17 | $240.17 | 37,355 |
| 2024-03-19 | $228.81 | $235.32 | $228.81 | $233.97 | $233.97 | 43,982 |
| 2024-03-18 | $232.92 | $233.65 | $230.48 | $231.37 | $231.37 | 49,143 |
| 2024-03-15 | $231.95 | $237.05 | $231.29 | $231.33 | $231.33 | 314,978 |
| 2024-03-14 | $241.73 | $241.73 | $231.20 | $234.00 | $234.00 | 83,462 |
| 2024-03-13 | $246.38 | $249.81 | $239.68 | $241.73 | $241.73 | 52,852 |
| 2024-03-12 | $246.92 | $251.38 | $246.73 | $247.30 | $247.30 | 58,398 |
| 2024-03-11 | $248.43 | $250.85 | $245.81 | $249.08 | $249.08 | 51,598 |
| 2024-03-08 | $249.43 | $253.63 | $248.39 | $250.52 | $250.52 | 55,170 |
| 2024-03-07 | $247.50 | $252.32 | $247.50 | $248.21 | $248.21 | 67,764 |
| 2024-03-06 | $238.23 | $252.50 | $234.02 | $245.63 | $245.63 | 148,704 |
| 2024-03-05 | $226.54 | $230.29 | $224.82 | $227.18 | $227.18 | 98,963 |
| 2024-03-04 | $233.52 | $236.72 | $226.36 | $227.27 | $227.27 | 130,992 |
| 2024-03-01 | $233.71 | $236.79 | $229.54 | $236.16 | $236.16 | 97,285 |
| 2024-02-29 | $232.83 | $232.83 | $229.60 | $232.32 | $232.32 | 39,886 |
| 2024-02-28 | $228.51 | $232.00 | $228.38 | $228.77 | $228.77 | 84,708 |
| 2024-02-27 | $234.20 | $234.20 | $230.24 | $231.52 | $231.52 | 49,610 |
| 2024-02-26 | $233.46 | $237.00 | $230.57 | $230.95 | $230.95 | 40,415 |
| 2024-02-23 | $233.74 | $238.26 | $233.49 | $235.51 | $235.51 | 44,408 |
| 2024-02-22 | $229.99 | $234.84 | $229.90 | $234.84 | $234.84 | 113,470 |
| 2024-02-21 | $229.28 | $231.99 | $227.25 | $230.00 | $230.00 | 67,609 |
| 2024-02-20 | $229.66 | $235.80 | $229.48 | $231.50 | $231.50 | 42,281 |
| 2024-02-16 | $231.74 | $236.25 | $231.74 | $233.24 | $233.24 | 42,028 |
| 2024-02-15 | $231.74 | $237.04 | $231.49 | $235.80 | $235.80 | 44,367 |
| 2024-02-14 | $232.59 | $233.50 | $227.33 | $231.03 | $231.03 | 42,527 |
| 2024-02-13 | $230.18 | $233.63 | $225.72 | $228.18 | $228.18 | 45,922 |
| 2024-02-12 | $233.99 | $239.14 | $233.99 | $237.95 | $237.95 | 48,189 |
| 2024-02-09 | $233.80 | $237.26 | $230.41 | $234.10 | $234.10 | 49,312 |
| 2024-02-08 | $229.76 | $235.56 | $228.31 | $231.69 | $231.69 | 30,958 |
| 2024-02-07 | $230.16 | $235.01 | $226.43 | $232.14 | $232.14 | 33,331 |
| 2024-02-06 | $230.87 | $233.20 | $229.93 | $230.00 | $230.00 | 41,826 |
| 2024-02-05 | $228.82 | $234.59 | $226.35 | $232.49 | $232.49 | 55,316 |
| 2024-02-02 | $233.69 | $243.15 | $230.09 | $230.98 | $230.98 | 56,784 |
| 2024-02-01 | $238.65 | $239.87 | $230.92 | $239.21 | $239.21 | 39,753 |
| 2024-01-31 | $243.14 | $244.75 | $235.67 | $236.11 | $236.11 | 43,854 |
| 2024-01-30 | $244.06 | $246.38 | $243.13 | $243.13 | $243.13 | 31,373 |
| 2024-01-29 | $245.39 | $247.30 | $243.77 | $246.68 | $246.68 | 41,218 |
| 2024-01-26 | $246.86 | $248.16 | $243.42 | $245.96 | $245.96 | 24,811 |
| 2024-01-25 | $245.60 | $245.60 | $240.49 | $244.65 | $244.65 | 24,017 |
| 2024-01-24 | $246.76 | $247.43 | $237.66 | $241.00 | $241.00 | 65,824 |
| 2024-01-23 | $247.87 | $247.87 | $240.00 | $242.75 | $242.75 | 31,910 |
| 2024-01-22 | $240.79 | $245.54 | $240.79 | $244.69 | $244.69 | 37,939 |
| 2024-01-19 | $230.94 | $242.43 | $230.90 | $240.15 | $240.15 | 39,173 |
| 2024-01-18 | $229.75 | $232.57 | $228.40 | $231.87 | $231.87 | 40,559 |
| 2024-01-17 | $226.00 | $232.29 | $226.00 | $229.29 | $229.29 | 38,414 |
| 2024-01-16 | $234.14 | $237.53 | $228.97 | $230.41 | $230.41 | 41,960 |
| 2024-01-12 | $236.39 | $237.67 | $234.16 | $237.16 | $237.16 | 31,447 |
| 2024-01-11 | $232.81 | $235.00 | $230.64 | $232.78 | $232.78 | 38,069 |
| 2024-01-10 | $233.37 | $236.57 | $231.57 | $233.25 | $233.25 | 31,914 |
| 2024-01-09 | $235.18 | $236.50 | $232.41 | $233.37 | $233.37 | 37,528 |
| 2024-01-08 | $233.77 | $238.81 | $233.77 | $238.45 | $238.45 | 22,613 |
| 2024-01-05 | $235.45 | $238.96 | $233.41 | $234.20 | $234.20 | 41,209 |
| 2024-01-04 | $231.08 | $238.71 | $231.08 | $238.02 | $238.02 | 24,848 |
| 2024-01-03 | $234.67 | $234.67 | $228.77 | $229.11 | $229.11 | 46,567 |
| 2024-01-02 | $239.46 | $240.25 | $233.75 | $235.63 | $235.63 | 32,009 |
| 2023-12-29 | $242.60 | $243.52 | $240.00 | $241.76 | $241.76 | 33,397 |
| 2023-12-28 | $243.89 | $247.87 | $243.35 | $247.11 | $247.11 | 29,428 |
| 2023-12-27 | $242.40 | $246.97 | $242.40 | $245.40 | $245.40 | 27,697 |
| 2023-12-26 | $242.12 | $243.33 | $239.40 | $243.20 | $243.20 | 22,486 |
| 2023-12-22 | $237.25 | $240.62 | $235.69 | $240.33 | $240.33 | 30,792 |
| 2023-12-21 | $237.02 | $237.02 | $232.93 | $235.51 | $235.51 | 53,277 |
| 2023-12-20 | $230.68 | $237.51 | $229.06 | $235.88 | $235.88 | 78,298 |
| 2023-12-19 | $220.01 | $227.50 | $220.01 | $226.61 | $226.61 | 59,750 |
| 2023-12-18 | $220.03 | $220.03 | $217.30 | $217.98 | $217.98 | 42,513 |
| 2023-12-15 | $226.87 | $226.88 | $218.80 | $219.92 | $219.92 | 96,265 |
| 2023-12-14 | $220.08 | $226.83 | $220.08 | $225.65 | $225.65 | 59,868 |
| 2023-12-13 | $207.15 | $217.30 | $205.09 | $217.04 | $217.04 | 71,780 |
| 2023-12-12 | $205.98 | $208.53 | $204.91 | $207.97 | $207.97 | 31,506 |
| 2023-12-11 | $205.41 | $207.77 | $204.60 | $205.13 | $205.13 | 37,951 |
| 2023-12-08 | $206.03 | $209.28 | $205.07 | $206.44 | $206.44 | 36,553 |
| 2023-12-07 | $202.81 | $206.70 | $202.81 | $206.69 | $206.69 | 35,993 |
| 2023-12-06 | $203.09 | $205.78 | $202.78 | $203.11 | $203.11 | 42,700 |
| 2023-12-05 | $202.87 | $204.00 | $200.03 | $202.06 | $202.06 | 74,423 |
| 2023-12-04 | $199.28 | $205.35 | $199.28 | $204.38 | $204.38 | 34,701 |
| 2023-12-01 | $194.22 | $201.79 | $194.22 | $201.23 | $201.23 | 49,458 |
| 2023-11-30 | $195.70 | $198.90 | $194.25 | $195.62 | $195.62 | 67,146 |
| 2023-11-29 | $193.84 | $196.85 | $193.84 | $195.05 | $195.05 | 34,237 |
| 2023-11-28 | $192.09 | $194.57 | $191.71 | $191.87 | $191.87 | 32,796 |
| 2023-11-27 | $196.72 | $196.72 | $193.44 | $194.13 | $194.13 | 29,484 |
| 2023-11-24 | $195.22 | $198.19 | $195.22 | $198.04 | $198.04 | 10,589 |
| 2023-11-22 | $195.90 | $196.90 | $194.45 | $195.99 | $195.99 | 35,633 |
| 2023-11-21 | $197.39 | $197.41 | $193.83 | $193.83 | $193.83 | 58,359 |
| 2023-11-20 | $197.91 | $203.84 | $197.00 | $198.04 | $198.04 | 45,019 |
| 2023-11-17 | $200.89 | $201.53 | $198.00 | $199.07 | $199.07 | 77,528 |
| 2023-11-16 | $200.30 | $200.30 | $197.84 | $197.94 | $197.94 | 53,740 |
| 2023-11-15 | $202.67 | $208.31 | $201.18 | $202.10 | $202.10 | 71,563 |
| 2023-11-14 | $198.26 | $203.88 | $196.52 | $203.58 | $203.58 | 35,633 |
| 2023-11-13 | $192.57 | $193.53 | $190.51 | $192.41 | $192.41 | 56,562 |
| 2023-11-10 | $191.22 | $194.30 | $191.15 | $193.25 | $193.25 | 39,383 |
| 2023-11-09 | $192.05 | $195.61 | $192.05 | $192.98 | $192.98 | 44,768 |
| 2023-11-08 | $195.52 | $196.11 | $193.17 | $193.84 | $193.84 | 28,819 |
| 2023-11-07 | $201.08 | $201.08 | $192.86 | $194.60 | $194.60 | 56,305 |
| 2023-11-06 | $200.23 | $200.23 | $197.20 | $199.41 | $199.41 | 27,906 |
| 2023-11-03 | $197.40 | $202.45 | $197.40 | $201.03 | $201.03 | 30,740 |
| 2023-11-02 | $187.79 | $194.33 | $187.79 | $194.31 | $194.31 | 29,491 |
| 2023-11-01 | $185.42 | $187.32 | $181.78 | $186.93 | $186.93 | 42,809 |
| 2023-10-31 | $178.33 | $184.84 | $178.33 | $184.23 | $184.23 | 40,330 |
| 2023-10-30 | $174.99 | $180.85 | $172.94 | $179.71 | $179.71 | 57,336 |
| 2023-10-27 | $168.93 | $182.22 | $168.93 | $174.02 | $172.20 | 43,650 |
| 2023-10-26 | $171.78 | $173.95 | $171.78 | $173.53 | $171.71 | 58,014 |
| 2023-10-25 | $170.89 | $171.47 | $168.78 | $171.01 | $169.22 | 37,591 |
| 2023-10-24 | $171.80 | $173.21 | $170.10 | $172.22 | $170.42 | 38,207 |
| 2023-10-23 | $171.73 | $174.05 | $170.01 | $171.01 | $169.22 | 69,263 |
| 2023-10-20 | $173.66 | $173.66 | $170.01 | $170.94 | $170.94 | 53,793 |
| 2023-10-19 | $176.62 | $177.79 | $171.97 | $172.36 | $172.36 | 46,338 |
| 2023-10-18 | $179.11 | $179.11 | $175.21 | $177.46 | $177.46 | 37,266 |
| 2023-10-17 | $180.34 | $184.34 | $179.90 | $181.52 | $181.52 | 41,926 |
| 2023-10-16 | $184.25 | $186.64 | $181.57 | $182.25 | $182.25 | 42,179 |
| 2023-10-13 | $187.50 | $187.50 | $179.13 | $181.64 | $181.64 | 41,710 |
| 2023-10-12 | $191.24 | $191.24 | $183.70 | $186.18 | $186.18 | 24,094 |
| 2023-10-11 | $194.45 | $196.05 | $189.57 | $190.20 | $190.20 | 29,428 |
| 2023-10-10 | $194.50 | $196.40 | $192.75 | $192.93 | $192.93 | 29,072 |
| 2023-10-09 | $190.90 | $194.19 | $190.11 | $193.47 | $193.47 | 34,827 |
| 2023-10-06 | $191.35 | $195.50 | $190.47 | $192.87 | $192.87 | 37,302 |
| 2023-10-05 | $190.34 | $195.03 | $190.30 | $193.85 | $193.85 | 25,686 |
| 2023-10-04 | $192.19 | $192.43 | $188.05 | $191.81 | $191.81 | 28,405 |
| 2023-10-03 | $196.66 | $196.66 | $190.84 | $191.51 | $191.51 | 28,722 |
| 2023-10-02 | $201.97 | $202.28 | $196.74 | $198.52 | $198.52 | 28,481 |
| 2023-09-29 | $203.85 | $204.51 | $200.86 | $201.99 | $201.99 | 28,409 |
| 2023-09-28 | $199.48 | $204.47 | $199.45 | $202.36 | $202.36 | 38,622 |
| 2023-09-27 | $197.59 | $200.51 | $196.02 | $200.02 | $200.02 | 29,961 |
| 2023-09-26 | $202.56 | $202.56 | $198.44 | $198.45 | $198.45 | 34,175 |
| 2023-09-25 | $201.41 | $203.08 | $200.50 | $203.08 | $203.08 | 20,808 |
| 2023-09-22 | $201.77 | $204.30 | $199.87 | $200.89 | $200.89 | 35,724 |
| 2023-09-21 | $201.01 | $204.43 | $199.00 | $201.65 | $201.65 | 39,511 |
| 2023-09-20 | $206.72 | $206.72 | $202.85 | $203.36 | $203.36 | 22,835 |
| 2023-09-19 | $204.60 | $205.80 | $203.85 | $205.05 | $205.05 | 26,924 |
| 2023-09-18 | $207.50 | $207.50 | $202.51 | $204.55 | $204.55 | 36,275 |
| 2023-09-15 | $204.73 | $206.76 | $203.90 | $206.75 | $206.75 | 115,761 |
| 2023-09-14 | $203.40 | $206.25 | $203.40 | $205.49 | $205.49 | 38,401 |
| 2023-09-13 | $198.88 | $202.87 | $198.88 | $201.99 | $201.99 | 28,687 |
| 2023-09-12 | $199.50 | $204.24 | $198.69 | $201.98 | $201.98 | 22,646 |
| 2023-09-11 | $201.39 | $201.41 | $197.73 | $200.08 | $200.08 | 30,551 |
| 2023-09-08 | $197.96 | $201.91 | $197.56 | $200.34 | $200.34 | 23,134 |
| 2023-09-07 | $199.50 | $200.11 | $197.24 | $200.08 | $200.08 | 33,335 |
| 2023-09-06 | $201.40 | $203.00 | $199.38 | $201.06 | $201.06 | 24,849 |
| 2023-09-05 | $208.40 | $210.00 | $202.03 | $202.24 | $202.24 | 44,114 |
| 2023-09-01 | $207.95 | $212.50 | $207.95 | $210.58 | $210.58 | 33,851 |
| 2023-08-31 | $204.08 | $208.35 | $203.61 | $207.10 | $207.10 | 83,784 |
| 2023-08-30 | $203.07 | $206.03 | $202.81 | $204.73 | $204.73 | 18,680 |
| 2023-08-29 | $203.88 | $204.78 | $203.04 | $204.27 | $204.27 | 24,715 |
| 2023-08-28 | $201.56 | $204.20 | $200.56 | $203.07 | $203.07 | 32,537 |
| 2023-08-25 | $199.78 | $202.35 | $199.17 | $200.79 | $200.79 | 21,889 |
| 2023-08-24 | $199.40 | $203.65 | $197.26 | $197.35 | $197.35 | 38,919 |
| 2023-08-23 | $195.30 | $201.01 | $195.30 | $200.66 | $200.66 | 21,993 |
| 2023-08-22 | $196.11 | $197.25 | $194.16 | $195.28 | $195.28 | 21,570 |
| 2023-08-21 | $198.28 | $198.28 | $194.77 | $196.14 | $196.14 | 23,339 |
| 2023-08-18 | $199.41 | $200.17 | $196.35 | $197.50 | $197.50 | 41,832 |
| 2023-08-17 | $197.60 | $204.76 | $196.12 | $200.61 | $200.61 | 65,817 |
| 2023-08-16 | $193.94 | $198.21 | $193.94 | $195.72 | $195.72 | 22,907 |
| 2023-08-15 | $197.25 | $198.84 | $193.79 | $195.14 | $195.14 | 35,677 |
| 2023-08-14 | $199.69 | $201.22 | $197.51 | $199.50 | $199.50 | 39,514 |
| 2023-08-11 | $202.26 | $203.40 | $198.85 | $200.46 | $200.46 | 62,236 |
| 2023-08-10 | $203.44 | $207.57 | $201.41 | $202.50 | $202.50 | 36,265 |
| 2023-08-09 | $204.06 | $205.01 | $201.94 | $203.33 | $203.33 | 30,690 |
| 2023-08-08 | $207.04 | $207.04 | $202.44 | $205.85 | $205.85 | 50,003 |
| 2023-08-07 | $205.85 | $211.48 | $205.72 | $209.93 | $209.93 | 35,582 |
| 2023-08-04 | $203.38 | $209.27 | $203.38 | $205.95 | $205.95 | 47,925 |
| 2023-08-03 | $202.00 | $205.07 | $202.00 | $204.21 | $204.21 | 30,761 |
| 2023-08-02 | $204.80 | $206.20 | $200.82 | $203.28 | $203.28 | 38,078 |
| 2023-08-01 | $204.09 | $206.36 | $201.91 | $205.30 | $205.30 | 43,794 |
| 2023-07-31 | $202.88 | $208.68 | $202.36 | $205.73 | $205.73 | 46,248 |
| 2023-07-28 | $202.26 | $209.86 | $199.46 | $201.78 | $201.78 | 58,866 |
| 2023-07-27 | $216.30 | $217.08 | $209.03 | $210.82 | $209.11 | 34,617 |
| 2023-07-26 | $216.64 | $219.09 | $215.47 | $216.85 | $215.09 | 19,923 |
| 2023-07-25 | $217.93 | $223.10 | $216.81 | $216.97 | $215.21 | 44,314 |
| 2023-07-24 | $214.50 | $218.69 | $214.50 | $218.58 | $218.58 | 25,608 |
| 2023-07-21 | $217.47 | $217.47 | $214.28 | $214.79 | $214.79 | 20,741 |
| 2023-07-20 | $215.49 | $217.35 | $213.69 | $216.68 | $216.68 | 27,487 |
| 2023-07-19 | $215.59 | $218.50 | $215.00 | $216.55 | $216.55 | 26,601 |
| 2023-07-18 | $207.78 | $216.45 | $207.78 | $216.45 | $216.45 | 35,601 |
| 2023-07-17 | $205.57 | $210.68 | $205.40 | $207.90 | $207.90 | 33,817 |
| 2023-07-14 | $205.64 | $207.31 | $202.95 | $206.61 | $206.61 | 40,533 |
| 2023-07-13 | $203.12 | $206.29 | $201.27 | $205.66 | $205.66 | 39,159 |
| 2023-07-12 | $201.35 | $202.44 | $200.14 | $201.30 | $201.30 | 33,266 |
| 2023-07-11 | $194.08 | $198.13 | $194.05 | $197.34 | $197.34 | 22,591 |
| 2023-07-10 | $192.46 | $196.27 | $192.00 | $195.01 | $195.01 | 29,153 |
| 2023-07-07 | $193.56 | $195.36 | $193.24 | $193.25 | $193.25 | 31,548 |
| 2023-07-06 | $193.64 | $193.64 | $188.25 | $192.71 | $192.71 | 43,992 |
| 2023-07-05 | $197.45 | $199.28 | $195.58 | $196.34 | $196.34 | 47,167 |
| 2023-07-03 | $196.89 | $200.64 | $196.89 | $199.41 | $199.41 | 23,686 |
| 2023-06-30 | $202.68 | $202.68 | $197.32 | $197.47 | $197.47 | 31,498 |
| 2023-06-29 | $200.31 | $203.19 | $199.65 | $200.08 | $200.08 | 32,488 |
| 2023-06-28 | $198.67 | $201.00 | $198.51 | $198.80 | $198.80 | 23,655 |
| 2023-06-27 | $199.04 | $201.65 | $198.97 | $200.25 | $200.25 | 32,133 |
| 2023-06-26 | $196.36 | $200.29 | $196.28 | $197.05 | $197.05 | 32,482 |
| 2023-06-23 | $197.66 | $198.19 | $194.72 | $196.77 | $196.77 | 77,174 |
| 2023-06-22 | $204.07 | $204.07 | $197.96 | $199.51 | $199.51 | 43,532 |
| 2023-06-21 | $207.50 | $208.35 | $204.55 | $204.55 | $204.55 | 20,248 |
| 2023-06-20 | $211.38 | $211.41 | $208.18 | $208.53 | $208.53 | 33,405 |
| 2023-06-16 | $216.65 | $217.00 | $208.99 | $211.66 | $211.66 | 105,446 |
| 2023-06-15 | $211.76 | $215.82 | $211.25 | $215.38 | $215.38 | 49,739 |
| 2023-06-14 | $214.41 | $216.45 | $202.26 | $211.90 | $211.90 | 44,586 |
| 2023-06-13 | $212.31 | $217.09 | $212.31 | $215.00 | $215.00 | 44,415 |
| 2023-06-12 | $208.92 | $212.94 | $207.35 | $212.72 | $212.72 | 47,269 |
| 2023-06-09 | $212.99 | $212.99 | $208.22 | $210.23 | $210.23 | 36,101 |
| 2023-06-08 | $211.54 | $211.65 | $207.52 | $211.24 | $211.24 | 50,510 |
| 2023-06-07 | $208.85 | $214.47 | $208.85 | $212.82 | $212.82 | 72,813 |
| 2023-06-06 | $198.28 | $207.68 | $198.28 | $207.01 | $207.01 | 57,817 |
| 2023-06-05 | $200.00 | $201.57 | $194.69 | $198.96 | $198.96 | 60,798 |
| 2023-06-02 | $197.80 | $203.66 | $196.93 | $201.89 | $201.89 | 58,915 |
| 2023-06-01 | $190.08 | $196.36 | $190.00 | $194.71 | $194.71 | 33,059 |
| 2023-05-31 | $193.46 | $193.46 | $189.76 | $190.78 | $190.78 | 42,932 |
| 2023-05-30 | $194.79 | $195.59 | $193.99 | $195.00 | $195.00 | 32,943 |
| 2023-05-26 | $188.72 | $195.42 | $188.00 | $194.35 | $194.35 | 31,378 |
| 2023-05-25 | $185.96 | $189.87 | $184.91 | $189.06 | $189.06 | 44,408 |
| 2023-05-24 | $186.18 | $187.04 | $184.14 | $185.26 | $185.26 | 50,652 |
| 2023-05-23 | $184.30 | $190.47 | $183.83 | $188.11 | $188.11 | 62,073 |
| 2023-05-22 | $185.13 | $187.49 | $184.12 | $185.40 | $185.40 | 64,657 |
| 2023-05-19 | $185.84 | $185.84 | $179.58 | $183.53 | $183.53 | 52,395 |
| 2023-05-18 | $176.85 | $183.84 | $176.85 | $183.24 | $183.24 | 38,561 |
| 2023-05-17 | $173.02 | $180.08 | $173.02 | $178.54 | $178.54 | 46,180 |
| 2023-05-16 | $172.67 | $173.79 | $171.66 | $171.91 | $171.91 | 31,902 |
| 2023-05-15 | $172.03 | $176.55 | $170.40 | $174.46 | $174.46 | 33,221 |
| 2023-05-12 | $172.47 | $173.10 | $169.36 | $171.48 | $171.48 | 27,892 |
| 2023-05-11 | $168.21 | $172.25 | $168.21 | $171.28 | $171.28 | 44,632 |
| 2023-05-10 | $171.19 | $171.19 | $166.07 | $170.21 | $170.21 | 54,829 |
| 2023-05-09 | $165.30 | $171.04 | $165.00 | $167.66 | $167.66 | 49,689 |
| 2023-05-08 | $169.83 | $169.83 | $165.70 | $167.06 | $167.06 | 38,096 |
| 2023-05-05 | $171.23 | $172.12 | $165.87 | $168.78 | $168.78 | 98,552 |
| 2023-05-04 | $171.20 | $171.20 | $165.32 | $167.28 | $167.28 | 54,431 |
| 2023-05-03 | $175.41 | $178.04 | $172.64 | $173.08 | $173.08 | 44,509 |
| 2023-05-02 | $174.88 | $175.99 | $170.89 | $175.14 | $175.14 | 53,099 |
| 2023-05-01 | $182.75 | $184.57 | $175.43 | $176.09 | $176.09 | 50,624 |
| 2023-04-28 | $179.74 | $183.98 | $174.87 | $182.21 | $182.21 | 43,035 |
| 2023-04-27 | $177.58 | $178.10 | $175.04 | $178.10 | $178.10 | 85,204 |
| 2023-04-26 | $181.07 | $183.65 | $177.00 | $177.89 | $176.26 | 77,173 |
| 2023-04-25 | $185.45 | $187.50 | $182.03 | $182.03 | $180.36 | 47,449 |
| 2023-04-24 | $188.70 | $189.27 | $185.25 | $187.51 | $185.79 | 55,726 |
| 2023-04-21 | $187.96 | $189.89 | $185.19 | $189.06 | $187.32 | 70,359 |
| 2023-04-20 | $186.49 | $187.71 | $185.42 | $187.29 | $185.57 | 65,300 |
| 2023-04-19 | $185.65 | $191.11 | $185.65 | $188.62 | $186.89 | 73,100 |
| 2023-04-18 | $188.40 | $188.58 | $186.20 | $187.45 | $185.73 | 51,043 |
| 2023-04-17 | $184.19 | $188.07 | $183.10 | $187.64 | $185.92 | 38,845 |
| 2023-04-14 | $183.72 | $185.88 | $180.85 | $184.19 | $182.50 | 50,886 |
| 2023-04-13 | $182.41 | $182.87 | $180.08 | $182.29 | $180.62 | 41,142 |
| 2023-04-12 | $185.32 | $185.45 | $180.79 | $180.80 | $179.14 | 47,099 |
| 2023-04-11 | $180.49 | $185.80 | $180.49 | $183.16 | $181.48 | 62,987 |
| 2023-04-10 | $178.80 | $181.45 | $177.04 | $180.12 | $178.47 | 50,049 |
| 2023-04-06 | $179.73 | $182.09 | $177.50 | $179.21 | $177.56 | 109,991 |
| 2023-04-05 | $179.19 | $181.70 | $177.95 | $179.78 | $178.13 | 113,070 |
| 2023-04-04 | $185.29 | $185.44 | $179.34 | $181.51 | $179.84 | 103,433 |
| 2023-04-03 | $189.63 | $189.80 | $181.52 | $185.25 | $183.55 | 84,737 |
| 2023-03-31 | $180.84 | $191.18 | $179.19 | $190.39 | $190.39 | 146,744 |
| 2023-03-30 | $180.62 | $183.00 | $177.55 | $179.85 | $179.85 | 98,616 |
| 2023-03-29 | $177.96 | $178.76 | $175.08 | $178.32 | $178.32 | 89,170 |
| 2023-03-28 | $173.88 | $177.34 | $172.53 | $176.11 | $176.11 | 63,885 |
| 2023-03-27 | $175.03 | $176.73 | $172.47 | $175.70 | $175.70 | 63,763 |
| 2023-03-24 | $167.29 | $168.50 | $165.00 | $168.25 | $168.25 | 79,239 |
| 2023-03-23 | $171.99 | $176.33 | $167.99 | $169.36 | $169.36 | 64,732 |
| 2023-03-22 | $177.10 | $178.10 | $171.48 | $172.17 | $172.17 | 96,548 |
| 2023-03-21 | $173.58 | $178.13 | $173.00 | $177.10 | $177.10 | 84,138 |
| 2023-03-20 | $174.18 | $174.75 | $169.07 | $169.92 | $169.92 | 83,529 |
| 2023-03-17 | $173.75 | $175.15 | $169.90 | $171.48 | $171.48 | 165,827 |
| 2023-03-16 | $168.39 | $177.82 | $166.40 | $176.22 | $176.22 | 113,193 |
| 2023-03-15 | $166.90 | $171.09 | $165.00 | $171.08 | $171.08 | 91,747 |
| 2023-03-14 | $179.55 | $181.17 | $171.73 | $172.44 | $172.44 | 145,437 |
| 2023-03-13 | $177.63 | $177.65 | $169.78 | $173.07 | $173.07 | 130,043 |
| 2023-03-10 | $192.01 | $192.75 | $180.00 | $182.41 | $182.41 | 97,849 |
| 2023-03-09 | $200.22 | $200.22 | $192.00 | $192.52 | $192.52 | 58,002 |
| 2023-03-08 | $197.65 | $200.95 | $195.50 | $200.54 | $200.54 | 72,097 |
| 2023-03-07 | $202.82 | $202.82 | $196.31 | $196.68 | $196.68 | 55,148 |
| 2023-03-06 | $208.56 | $211.53 | $200.43 | $202.31 | $202.31 | 71,862 |
| 2023-03-03 | $206.39 | $209.25 | $202.26 | $208.18 | $208.18 | 31,175 |
| 2023-03-02 | $203.63 | $205.41 | $202.07 | $203.97 | $203.97 | 39,097 |
| 2023-03-01 | $210.85 | $211.95 | $204.93 | $206.66 | $206.66 | 49,567 |
| 2023-02-28 | $209.53 | $212.01 | $208.00 | $210.43 | $210.43 | 43,801 |
| 2023-02-27 | $211.23 | $211.70 | $206.58 | $208.35 | $208.35 | 60,693 |
| 2023-02-24 | $206.94 | $208.99 | $204.71 | $208.16 | $208.16 | 70,093 |
| 2023-02-23 | $212.36 | $212.85 | $208.06 | $210.92 | $210.92 | 51,310 |
| 2023-02-22 | $210.00 | $212.00 | $207.28 | $209.69 | $209.69 | 76,757 |
| 2023-02-21 | $212.83 | $214.60 | $207.35 | $209.20 | $209.20 | 74,991 |
| 2023-02-17 | $215.33 | $217.40 | $213.00 | $216.63 | $216.63 | 86,665 |
| 2023-02-16 | $212.53 | $217.95 | $211.38 | $214.71 | $214.71 | 51,123 |
| 2023-02-15 | $214.33 | $217.68 | $213.55 | $216.95 | $216.95 | 77,535 |
| 2023-02-14 | $215.17 | $219.21 | $212.91 | $216.85 | $216.85 | 89,908 |
| 2023-02-13 | $214.46 | $217.75 | $213.92 | $216.11 | $216.11 | 77,310 |
| 2023-02-10 | $212.57 | $213.70 | $209.81 | $213.06 | $213.06 | 64,644 |
| 2023-02-09 | $219.76 | $219.98 | $213.63 | $214.05 | $214.05 | 70,075 |
| 2023-02-08 | $218.63 | $224.95 | $213.99 | $217.00 | $217.00 | 86,422 |
| 2023-02-07 | $215.47 | $221.29 | $213.26 | $220.23 | $220.23 | 93,547 |
| 2023-02-06 | $238.65 | $238.65 | $216.03 | $216.90 | $216.90 | 181,822 |
| 2023-02-03 | $230.15 | $248.23 | $222.06 | $245.00 | $245.00 | 141,585 |
| 2023-02-02 | $224.78 | $235.32 | $219.70 | $230.61 | $230.61 | 99,231 |
| 2023-02-01 | $214.00 | $224.34 | $212.31 | $221.77 | $221.77 | 100,569 |
| 2023-01-31 | $209.74 | $215.23 | $208.40 | $214.88 | $214.88 | 76,471 |
| 2023-01-30 | $211.24 | $214.29 | $208.46 | $209.08 | $209.08 | 61,650 |
| 2023-01-27 | $212.93 | $215.78 | $212.63 | $214.36 | $214.36 | 44,345 |
| 2023-01-26 | $211.86 | $213.71 | $207.37 | $213.71 | $213.71 | 62,345 |
| 2023-01-25 | $212.64 | $212.75 | $206.77 | $209.89 | $209.89 | 60,253 |
| 2023-01-24 | $216.49 | $218.70 | $215.05 | $215.26 | $215.26 | 85,276 |
| 2023-01-23 | $217.86 | $219.81 | $215.43 | $218.42 | $218.42 | 68,406 |
| 2023-01-20 | $213.67 | $217.99 | $211.83 | $217.99 | $217.99 | 62,340 |
| 2023-01-19 | $210.71 | $213.06 | $206.70 | $211.87 | $211.87 | 88,402 |
| 2023-01-18 | $212.03 | $215.46 | $209.78 | $211.87 | $211.87 | 77,666 |
| 2023-01-17 | $213.12 | $215.50 | $211.08 | $211.51 | $211.51 | 69,076 |
| 2023-01-13 | $210.72 | $216.74 | $209.40 | $214.78 | $214.78 | 40,572 |
| 2023-01-12 | $215.50 | $216.77 | $211.03 | $213.07 | $213.07 | 70,210 |
| 2023-01-11 | $214.07 | $216.60 | $212.15 | $213.64 | $213.64 | 83,306 |
| 2023-01-10 | $203.99 | $212.37 | $203.73 | $211.81 | $211.81 | 74,504 |
| 2023-01-09 | $206.40 | $210.19 | $204.78 | $205.69 | $205.69 | 79,382 |
| 2023-01-06 | $201.42 | $205.76 | $199.46 | $205.00 | $205.00 | 53,683 |
| 2023-01-05 | $201.23 | $201.23 | $197.41 | $198.10 | $198.10 | 86,604 |
| 2023-01-04 | $194.31 | $202.17 | $194.31 | $202.11 | $202.11 | 91,287 |
| 2023-01-03 | $194.68 | $196.67 | $192.00 | $194.11 | $194.11 | 100,503 |
| 2022-12-30 | $187.42 | $192.00 | $186.30 | $191.44 | $191.44 | 101,539 |
| 2022-12-29 | $186.81 | $194.29 | $185.16 | $190.72 | $190.72 | 92,718 |
| 2022-12-28 | $192.63 | $193.43 | $184.40 | $184.45 | $184.45 | 73,940 |
| 2022-12-27 | $191.06 | $192.84 | $188.20 | $192.33 | $192.33 | 64,766 |
| 2022-12-23 | $188.60 | $193.06 | $185.86 | $189.94 | $189.94 | 57,801 |
| 2022-12-22 | $191.41 | $191.67 | $182.70 | $187.44 | $187.44 | 81,962 |
| 2022-12-21 | $192.68 | $195.16 | $191.26 | $193.74 | $193.74 | 60,958 |
| 2022-12-20 | $187.72 | $192.73 | $185.63 | $189.70 | $189.70 | 71,872 |
| 2022-12-19 | $190.67 | $190.99 | $185.10 | $187.72 | $187.72 | 96,460 |
| 2022-12-16 | $184.36 | $190.30 | $177.18 | $189.32 | $189.32 | 229,895 |
| 2022-12-15 | $191.50 | $192.24 | $184.60 | $187.95 | $187.95 | 90,129 |
| 2022-12-14 | $196.60 | $200.57 | $193.25 | $194.36 | $194.36 | 54,160 |
| 2022-12-13 | $203.35 | $207.66 | $196.25 | $198.34 | $198.34 | 85,933 |
| 2022-12-12 | $191.51 | $194.50 | $189.19 | $193.88 | $193.88 | 37,922 |
| 2022-12-09 | $189.73 | $192.46 | $188.66 | $191.38 | $191.38 | 81,507 |
| 2022-12-08 | $191.63 | $194.40 | $189.50 | $191.94 | $191.94 | 67,576 |
| 2022-12-07 | $191.03 | $192.92 | $187.56 | $188.95 | $188.95 | 70,192 |
| 2022-12-06 | $192.80 | $193.97 | $187.70 | $189.78 | $189.78 | 69,187 |
| 2022-12-05 | $197.54 | $197.54 | $191.65 | $192.40 | $192.40 | 82,584 |
| 2022-12-02 | $194.04 | $200.40 | $194.04 | $198.29 | $198.29 | 78,611 |
| 2022-12-01 | $195.94 | $202.07 | $193.75 | $199.02 | $199.02 | 75,670 |
| 2022-11-30 | $190.46 | $194.44 | $185.10 | $193.94 | $193.94 | 86,903 |
| 2022-11-29 | $190.10 | $192.30 | $187.59 | $189.20 | $189.20 | 53,076 |
| 2022-11-28 | $192.36 | $192.83 | $188.49 | $190.10 | $190.10 | 52,478 |
| 2022-11-25 | $191.25 | $193.82 | $190.64 | $193.69 | $193.69 | 20,993 |
| 2022-11-23 | $188.64 | $192.68 | $187.00 | $192.39 | $192.39 | 34,396 |
| 2022-11-22 | $188.78 | $191.02 | $186.88 | $189.73 | $189.73 | 51,002 |
| 2022-11-21 | $185.43 | $191.09 | $185.18 | $188.61 | $188.61 | 47,214 |
| 2022-11-18 | $194.41 | $194.41 | $184.34 | $187.83 | $187.83 | 66,234 |
| 2022-11-17 | $187.22 | $189.74 | $185.54 | $189.36 | $189.36 | 59,015 |
| 2022-11-16 | $191.16 | $194.15 | $188.65 | $191.19 | $191.19 | 53,070 |
| 2022-11-15 | $191.80 | $199.28 | $191.80 | $193.27 | $193.27 | 76,021 |
| 2022-11-14 | $199.95 | $200.19 | $188.62 | $189.15 | $189.15 | 83,942 |
| 2022-11-11 | $189.50 | $202.50 | $189.50 | $202.23 | $202.23 | 94,334 |
| 2022-11-10 | $175.64 | $188.12 | $173.27 | $187.55 | $187.55 | 104,556 |
| 2022-11-09 | $171.50 | $171.50 | $165.72 | $166.94 | $166.94 | 61,587 |
| 2022-11-08 | $170.30 | $172.81 | $166.47 | $171.48 | $171.48 | 47,368 |
| 2022-11-07 | $169.58 | $169.70 | $165.65 | $169.43 | $169.43 | 57,109 |
| 2022-11-04 | $166.71 | $170.56 | $163.90 | $168.00 | $168.00 | 55,698 |
| 2022-11-03 | $165.12 | $165.12 | $160.26 | $163.16 | $163.16 | 57,658 |
| 2022-11-02 | $173.02 | $175.62 | $168.01 | $168.01 | $168.01 | 64,458 |
| 2022-11-01 | $174.68 | $175.67 | $169.39 | $173.02 | $173.02 | 47,531 |
| 2022-10-31 | $174.31 | $174.50 | $169.57 | $171.49 | $171.49 | 68,995 |
| 2022-10-28 | $170.86 | $176.54 | $169.81 | $175.20 | $175.20 | 89,289 |
| 2022-10-27 | $174.80 | $176.10 | $171.02 | $172.09 | $170.48 | 76,444 |
| 2022-10-26 | $173.32 | $175.99 | $170.28 | $172.00 | $170.40 | 87,782 |
| 2022-10-25 | $165.87 | $171.57 | $164.47 | $171.57 | $169.97 | 52,209 |
| 2022-10-24 | $164.28 | $167.32 | $161.57 | $166.01 | $164.46 | 48,186 |
| 2022-10-21 | $152.68 | $162.54 | $144.98 | $161.93 | $160.42 | 71,033 |
| 2022-10-20 | $152.49 | $158.14 | $151.19 | $153.92 | $152.48 | 68,326 |
| 2022-10-19 | $154.07 | $154.15 | $148.45 | $151.38 | $149.97 | 55,297 |
| 2022-10-18 | $157.04 | $159.06 | $153.64 | $155.63 | $154.18 | 62,244 |
| 2022-10-17 | $150.68 | $155.53 | $150.13 | $153.07 | $151.64 | 52,332 |
| 2022-10-14 | $157.16 | $157.16 | $147.13 | $147.99 | $146.61 | 65,965 |
| 2022-10-13 | $144.57 | $156.68 | $141.80 | $156.19 | $154.73 | 76,595 |
| 2022-10-12 | $151.46 | $151.46 | $146.07 | $147.75 | $146.37 | 63,145 |
| 2022-10-11 | $154.40 | $155.03 | $150.06 | $151.83 | $150.41 | 57,840 |
| 2022-10-10 | $157.26 | $158.51 | $154.08 | $156.31 | $154.85 | 46,536 |
| 2022-10-07 | $162.90 | $162.90 | $154.69 | $156.61 | $156.61 | 68,667 |
| 2022-10-06 | $167.67 | $169.09 | $162.52 | $165.08 | $165.08 | 62,442 |
| 2022-10-05 | $165.53 | $167.86 | $162.66 | $166.57 | $166.57 | 50,727 |
| 2022-10-04 | $167.40 | $170.26 | $166.85 | $169.20 | $169.20 | 90,042 |
| 2022-10-03 | $161.87 | $165.41 | $158.96 | $163.61 | $163.61 | 65,679 |
| 2022-09-30 | $162.13 | $166.25 | $158.99 | $159.52 | $159.52 | 69,596 |
| 2022-09-29 | $164.63 | $164.63 | $160.05 | $162.20 | $162.20 | 56,672 |
| 2022-09-28 | $167.22 | $169.10 | $166.12 | $166.90 | $166.90 | 69,720 |
| 2022-09-27 | $170.49 | $172.31 | $164.35 | $165.74 | $165.74 | 48,569 |
| 2022-09-26 | $171.33 | $174.76 | $168.68 | $168.68 | $168.68 | 48,283 |
| 2022-09-23 | $173.12 | $175.02 | $167.25 | $171.35 | $171.35 | 55,090 |
| 2022-09-22 | $180.87 | $180.87 | $174.60 | $176.41 | $176.41 | 53,285 |
| 2022-09-21 | $189.70 | $189.70 | $180.92 | $181.49 | $181.49 | 43,243 |
| 2022-09-20 | $189.92 | $190.52 | $185.00 | $186.80 | $186.80 | 39,158 |
| 2022-09-19 | $184.09 | $194.18 | $184.09 | $192.44 | $192.44 | 50,017 |
| 2022-09-16 | $185.74 | $186.59 | $181.99 | $185.87 | $185.87 | 134,298 |
| 2022-09-15 | $186.64 | $189.62 | $184.97 | $186.24 | $186.24 | 46,478 |
| 2022-09-14 | $191.50 | $197.13 | $184.86 | $186.87 | $186.87 | 48,654 |
| 2022-09-13 | $195.32 | $197.54 | $188.51 | $189.62 | $189.62 | 56,701 |
| 2022-09-12 | $199.68 | $201.32 | $197.04 | $200.96 | $200.96 | 39,281 |
| 2022-09-09 | $194.42 | $199.97 | $194.42 | $197.09 | $197.09 | 45,006 |
| 2022-09-08 | $187.47 | $193.36 | $186.95 | $193.08 | $193.08 | 33,792 |
| 2022-09-07 | $184.02 | $189.12 | $183.01 | $188.50 | $188.50 | 38,982 |
| 2022-09-06 | $185.86 | $186.30 | $183.19 | $185.50 | $185.50 | 48,699 |
| 2022-09-02 | $192.88 | $194.19 | $185.91 | $185.93 | $185.93 | 40,347 |
| 2022-09-01 | $189.87 | $190.74 | $184.53 | $190.08 | $190.08 | 44,826 |
| 2022-08-31 | $196.22 | $197.00 | $190.31 | $191.25 | $191.25 | 54,199 |
| 2022-08-30 | $199.41 | $203.58 | $194.25 | $194.67 | $194.67 | 69,927 |
| 2022-08-29 | $197.84 | $199.47 | $195.30 | $197.57 | $197.57 | 58,288 |
| 2022-08-26 | $209.75 | $209.75 | $198.42 | $199.17 | $199.17 | 56,722 |
| 2022-08-25 | $207.24 | $209.90 | $206.41 | $208.83 | $208.83 | 30,970 |
| 2022-08-24 | $205.40 | $206.33 | $203.05 | $205.24 | $205.24 | 37,714 |
| 2022-08-23 | $206.57 | $209.68 | $204.26 | $204.66 | $204.66 | 50,710 |
| 2022-08-22 | $207.67 | $207.81 | $203.70 | $205.97 | $205.97 | 49,601 |
| 2022-08-19 | $216.29 | $217.90 | $209.55 | $211.40 | $211.40 | 55,991 |
| 2022-08-18 | $218.93 | $219.67 | $215.55 | $219.28 | $219.28 | 49,230 |
| 2022-08-17 | $217.88 | $219.03 | $214.28 | $216.50 | $216.50 | 40,637 |
| 2022-08-16 | $219.62 | $222.53 | $217.34 | $219.76 | $219.76 | 41,040 |
| 2022-08-15 | $216.49 | $221.76 | $215.34 | $220.97 | $220.97 | 31,457 |
| 2022-08-12 | $215.70 | $218.89 | $214.04 | $218.12 | $218.12 | 38,950 |
| 2022-08-11 | $214.48 | $216.43 | $210.84 | $213.40 | $213.40 | 37,583 |
| 2022-08-10 | $209.80 | $212.00 | $209.10 | $211.60 | $211.60 | 48,824 |
| 2022-08-09 | $207.28 | $207.28 | $199.76 | $204.27 | $204.27 | 63,726 |
| 2022-08-08 | $207.47 | $209.85 | $205.27 | $207.61 | $207.61 | 38,773 |
| 2022-08-05 | $206.20 | $216.88 | $201.22 | $205.11 | $205.11 | 70,704 |
| 2022-08-04 | $208.60 | $209.04 | $202.50 | $207.64 | $207.64 | 47,044 |
| 2022-08-03 | $204.50 | $209.04 | $200.46 | $207.47 | $207.47 | 48,015 |
| 2022-08-02 | $202.68 | $205.63 | $199.60 | $202.92 | $202.92 | 64,429 |
| 2022-08-01 | $203.48 | $207.41 | $199.95 | $204.58 | $204.58 | 44,500 |
| 2022-07-29 | $200.46 | $207.45 | $200.46 | $206.32 | $206.32 | 60,283 |
| 2022-07-28 | $195.28 | $202.53 | $189.53 | $202.38 | $202.38 | 35,387 |
| 2022-07-27 | $191.67 | $196.76 | $190.72 | $196.07 | $194.63 | 48,484 |
| 2022-07-26 | $191.94 | $193.98 | $190.02 | $190.90 | $189.50 | 39,579 |
| 2022-07-25 | $192.04 | $193.27 | $190.05 | $193.25 | $191.83 | 32,466 |
| 2022-07-22 | $191.38 | $194.00 | $187.83 | $190.18 | $188.78 | 34,943 |
| 2022-07-21 | $189.84 | $192.66 | $188.50 | $191.59 | $190.18 | 57,777 |
| 2022-07-20 | $184.95 | $189.77 | $184.95 | $189.49 | $188.10 | 45,817 |
| 2022-07-19 | $180.79 | $186.84 | $180.79 | $184.67 | $183.31 | 59,311 |
| 2022-07-18 | $181.68 | $182.84 | $177.37 | $177.83 | $176.52 | 51,894 |
| 2022-07-15 | $179.44 | $181.62 | $173.00 | $180.52 | $179.19 | 109,688 |
| 2022-07-14 | $171.25 | $176.81 | $167.96 | $176.23 | $174.93 | 66,753 |
| 2022-07-13 | $168.74 | $173.80 | $167.70 | $173.30 | $172.02 | 74,389 |
| 2022-07-12 | $167.70 | $173.58 | $167.70 | $172.55 | $171.28 | 66,028 |
| 2022-07-11 | $172.40 | $172.40 | $166.45 | $167.49 | $166.26 | 51,613 |
| 2022-07-08 | $180.60 | $180.60 | $174.32 | $174.95 | $173.66 | 52,647 |
| 2022-07-07 | $177.49 | $180.95 | $177.33 | $180.07 | $178.75 | 37,788 |
| 2022-07-06 | $178.85 | $178.85 | $173.77 | $175.26 | $173.97 | 51,990 |
| 2022-07-05 | $171.62 | $179.53 | $168.22 | $179.27 | $177.95 | 62,361 |
| 2022-07-01 | $169.72 | $175.18 | $167.18 | $173.75 | $172.47 | 59,772 |
| 2022-06-30 | $175.74 | $175.74 | $166.19 | $171.02 | $169.76 | 87,853 |
| 2022-06-29 | $186.15 | $186.15 | $178.54 | $179.94 | $178.62 | 39,979 |
| 2022-06-28 | $189.90 | $191.90 | $183.87 | $184.74 | $183.38 | 49,902 |
| 2022-06-27 | $191.76 | $191.76 | $185.47 | $187.80 | $186.42 | 51,409 |
| 2022-06-24 | $184.64 | $193.26 | $183.04 | $190.26 | $188.86 | 210,808 |
| 2022-06-23 | $175.01 | $182.92 | $175.01 | $182.92 | $181.57 | 66,677 |
| 2022-06-22 | $173.15 | $177.73 | $173.15 | $175.22 | $173.93 | 44,192 |
| 2022-06-21 | $174.97 | $176.52 | $174.46 | $175.79 | $174.50 | 41,527 |
| 2022-06-17 | $168.93 | $173.64 | $168.93 | $170.65 | $169.39 | 90,889 |
| 2022-06-16 | $172.37 | $172.37 | $166.30 | $168.44 | $167.20 | 61,136 |
| 2022-06-15 | $177.61 | $181.92 | $175.06 | $178.60 | $177.29 | 51,076 |
| 2022-06-14 | $173.94 | $177.27 | $171.09 | $176.36 | $175.06 | 56,977 |
| 2022-06-13 | $175.71 | $177.19 | $170.13 | $172.05 | $170.78 | 69,543 |
| 2022-06-10 | $183.70 | $184.13 | $175.00 | $182.00 | $180.66 | 39,324 |
| 2022-06-09 | $189.13 | $192.79 | $186.85 | $187.88 | $186.50 | 40,515 |
| 2022-06-08 | $192.29 | $193.83 | $190.31 | $191.18 | $189.77 | 29,521 |
| 2022-06-07 | $194.64 | $196.77 | $193.09 | $194.66 | $193.23 | 33,485 |
| 2022-06-06 | $194.10 | $198.81 | $194.10 | $197.40 | $195.95 | 40,031 |
| 2022-06-03 | $192.51 | $194.98 | $190.85 | $192.61 | $191.19 | 40,218 |
| 2022-06-02 | $189.14 | $195.48 | $188.55 | $195.09 | $193.65 | 48,517 |
| 2022-06-01 | $192.67 | $192.74 | $186.21 | $189.50 | $188.11 | 49,366 |
| 2022-05-31 | $192.40 | $195.00 | $190.23 | $192.66 | $191.24 | 47,951 |
| 2022-05-27 | $193.17 | $195.10 | $191.74 | $193.96 | $192.53 | 43,293 |
| 2022-05-26 | $185.82 | $193.31 | $185.82 | $191.75 | $190.34 | 34,455 |
| 2022-05-25 | $181.52 | $186.60 | $180.42 | $184.35 | $182.99 | 45,618 |
| 2022-05-24 | $180.54 | $181.99 | $175.27 | $181.29 | $179.96 | 59,880 |
| 2022-05-23 | $186.38 | $186.58 | $182.25 | $182.43 | $181.09 | 48,251 |
| 2022-05-20 | $181.39 | $183.84 | $178.13 | $183.55 | $182.20 | 53,074 |
| 2022-05-19 | $174.32 | $181.02 | $174.32 | $177.44 | $176.13 | 76,202 |
| 2022-05-18 | $176.87 | $178.35 | $173.50 | $175.00 | $173.71 | 103,461 |
| 2022-05-17 | $176.79 | $181.62 | $176.30 | $181.05 | $179.72 | 83,714 |
| 2022-05-16 | $171.20 | $173.94 | $167.79 | $171.29 | $170.03 | 71,560 |
| 2022-05-13 | $173.29 | $177.36 | $171.26 | $172.91 | $171.64 | 74,005 |
| 2022-05-12 | $163.47 | $170.41 | $161.31 | $169.67 | $168.42 | 67,112 |
| 2022-05-11 | $170.25 | $173.29 | $164.98 | $165.43 | $164.21 | 59,220 |
| 2022-05-10 | $174.59 | $174.59 | $166.39 | $171.41 | $170.15 | 56,589 |
| 2022-05-09 | $172.74 | $173.00 | $165.37 | $170.19 | $168.94 | 80,601 |
| 2022-05-06 | $175.77 | $177.31 | $170.00 | $174.78 | $173.49 | 102,774 |
| 2022-05-05 | $180.75 | $184.29 | $172.54 | $176.20 | $174.90 | 50,675 |
| 2022-05-04 | $179.19 | $185.02 | $174.50 | $183.87 | $182.52 | 69,251 |
| 2022-05-03 | $178.69 | $181.49 | $173.86 | $177.81 | $176.50 | 150,293 |
| 2022-05-02 | $178.00 | $181.48 | $175.13 | $179.86 | $178.54 | 75,465 |
| 2022-04-29 | $189.15 | $189.48 | $176.33 | $177.16 | $175.86 | 58,160 |
| 2022-04-28 | $185.36 | $185.36 | $176.09 | $184.00 | $182.65 | 62,470 |
| 2022-04-27 | $185.04 | $188.36 | $181.62 | $182.43 | $179.62 | 64,050 |
| 2022-04-26 | $196.54 | $196.54 | $183.82 | $185.03 | $182.18 | 55,492 |
| 2022-04-25 | $195.18 | $198.12 | $190.77 | $197.42 | $194.38 | 67,170 |
| 2022-04-22 | $202.00 | $204.01 | $195.78 | $196.64 | $193.61 | 84,277 |
| 2022-04-21 | $213.77 | $213.77 | $202.34 | $203.50 | $200.37 | 26,607 |
| 2022-04-20 | $212.68 | $213.49 | $208.66 | $209.74 | $206.51 | 30,637 |
| 2022-04-19 | $199.25 | $210.11 | $199.25 | $209.60 | $206.38 | 38,756 |
| 2022-04-18 | $201.00 | $201.71 | $198.00 | $198.62 | $195.56 | 33,570 |
| 2022-04-14 | $207.00 | $207.99 | $203.00 | $203.00 | $199.88 | 34,675 |
| 2022-04-13 | $198.47 | $207.65 | $198.47 | $207.01 | $203.83 | 40,243 |
| 2022-04-12 | $200.24 | $202.50 | $197.24 | $198.28 | $195.23 | 48,623 |
| 2022-04-11 | $203.80 | $208.15 | $198.19 | $198.89 | $195.83 | 57,590 |
| 2022-04-08 | $208.12 | $213.29 | $197.31 | $203.80 | $200.66 | 112,236 |
| 2022-04-07 | $222.41 | $222.64 | $213.53 | $218.32 | $214.96 | 65,705 |
| 2022-04-06 | $231.57 | $231.57 | $221.15 | $221.15 | $217.75 | 31,253 |
| 2022-04-05 | $238.22 | $239.94 | $231.34 | $232.06 | $228.49 | 39,574 |
| 2022-04-04 | $240.18 | $242.29 | $237.28 | $237.63 | $233.97 | 34,965 |
| 2022-04-01 | $242.13 | $244.92 | $238.12 | $239.73 | $236.04 | 38,162 |
| 2022-03-31 | $243.08 | $245.81 | $239.74 | $239.99 | $236.30 | 30,987 |
| 2022-03-30 | $246.39 | $247.46 | $241.55 | $242.53 | $238.80 | 29,543 |
| 2022-03-29 | $243.71 | $249.37 | $243.71 | $247.37 | $243.56 | 44,062 |
| 2022-03-28 | $243.72 | $243.72 | $237.65 | $240.23 | $236.53 | 23,912 |
| 2022-03-25 | $243.61 | $244.78 | $242.52 | $244.53 | $240.77 | 30,168 |
| 2022-03-24 | $240.46 | $243.28 | $238.43 | $241.68 | $237.96 | 27,807 |
| 2022-03-23 | $241.72 | $243.71 | $236.47 | $237.97 | $234.31 | 35,239 |
| 2022-03-22 | $242.38 | $248.44 | $241.99 | $243.18 | $239.44 | 45,689 |
| 2022-03-21 | $242.34 | $244.57 | $238.11 | $239.87 | $236.18 | 71,821 |
| 2022-03-18 | $236.14 | $238.95 | $232.17 | $238.51 | $234.84 | 101,995 |
| 2022-03-17 | $230.80 | $237.54 | $223.45 | $236.76 | $233.12 | 44,135 |
| 2022-03-16 | $222.77 | $234.42 | $218.46 | $231.35 | $227.79 | 58,375 |
| 2022-03-15 | $214.26 | $220.13 | $214.26 | $218.20 | $214.84 | 58,217 |
| 2022-03-14 | $214.00 | $220.39 | $212.11 | $213.65 | $210.36 | 42,231 |
| 2022-03-11 | $216.40 | $217.81 | $210.78 | $211.64 | $208.38 | 35,075 |
| 2022-03-10 | $213.62 | $216.63 | $208.59 | $212.68 | $209.41 | 48,941 |
| 2022-03-09 | $212.91 | $219.89 | $211.91 | $217.05 | $213.71 | 44,524 |
| 2022-03-08 | $209.53 | $213.53 | $203.76 | $206.05 | $202.88 | 80,007 |
| 2022-03-07 | $219.31 | $221.72 | $206.73 | $206.73 | $203.55 | 80,108 |
| 2022-03-04 | $231.48 | $231.48 | $217.83 | $220.38 | $216.99 | 69,450 |
| 2022-03-03 | $242.57 | $242.61 | $232.72 | $234.70 | $231.09 | 48,135 |
| 2022-03-02 | $234.27 | $242.13 | $233.18 | $240.09 | $236.40 | 44,797 |
| 2022-03-01 | $238.75 | $241.93 | $227.77 | $231.40 | $227.84 | 61,650 |
| 2022-02-28 | $245.04 | $246.74 | $236.58 | $240.62 | $236.92 | 92,718 |
| 2022-02-25 | $243.68 | $249.01 | $243.15 | $248.25 | $244.43 | 39,528 |
| 2022-02-24 | $231.45 | $242.83 | $230.14 | $241.33 | $237.62 | 74,684 |
| 2022-02-23 | $250.93 | $253.68 | $239.65 | $239.74 | $236.05 | 57,085 |
| 2022-02-22 | $251.54 | $255.31 | $244.53 | $250.17 | $246.32 | 46,300 |
| 2022-02-18 | $250.53 | $255.88 | $249.37 | $252.43 | $248.55 | 35,631 |
| 2022-02-17 | $260.13 | $262.23 | $250.58 | $250.94 | $247.08 | 38,259 |
| 2022-02-16 | $262.00 | $264.74 | $260.37 | $263.96 | $259.90 | 30,411 |
| 2022-02-15 | $258.05 | $264.74 | $257.19 | $262.03 | $258.00 | 38,141 |
| 2022-02-14 | $256.10 | $257.90 | $250.63 | $253.38 | $249.48 | 58,064 |
| 2022-02-11 | $260.50 | $265.00 | $254.57 | $256.24 | $252.30 | 47,305 |
| 2022-02-10 | $265.85 | $270.59 | $256.62 | $258.88 | $254.90 | 76,234 |
| 2022-02-09 | $266.88 | $270.80 | $263.15 | $270.01 | $265.86 | 56,470 |
| 2022-02-08 | $261.44 | $265.97 | $261.44 | $262.88 | $258.84 | 34,081 |
| 2022-02-07 | $268.02 | $271.55 | $258.67 | $260.79 | $256.78 | 54,612 |
| 2022-02-04 | $268.28 | $273.03 | $255.17 | $269.50 | $265.35 | 73,269 |
| 2022-02-03 | $254.50 | $258.21 | $249.25 | $250.44 | $246.59 | 63,713 |
| 2022-02-02 | $260.75 | $260.75 | $255.18 | $258.50 | $254.52 | 64,075 |
| 2022-02-01 | $262.91 | $263.99 | $255.95 | $261.99 | $257.96 | 96,391 |
| 2022-01-31 | $247.54 | $261.69 | $247.54 | $261.68 | $257.65 | 66,490 |
| 2022-01-28 | $246.45 | $247.84 | $238.97 | $247.84 | $244.03 | 67,478 |
| 2022-01-27 | $250.18 | $254.77 | $243.68 | $245.40 | $241.62 | 57,139 |
| 2022-01-26 | $256.19 | $259.88 | $246.39 | $249.84 | $244.50 | 87,038 |
| 2022-01-25 | $258.46 | $263.48 | $250.06 | $252.05 | $246.66 | 76,784 |
| 2022-01-24 | $255.78 | $263.83 | $246.04 | $262.42 | $256.81 | 89,592 |
| 2022-01-21 | $269.83 | $270.96 | $261.25 | $261.51 | $255.92 | 98,476 |
| 2022-01-20 | $279.55 | $284.02 | $272.09 | $273.88 | $268.03 | 86,408 |
| 2022-01-19 | $285.75 | $285.75 | $275.89 | $276.98 | $271.06 | 81,991 |
| 2022-01-18 | $281.45 | $285.77 | $279.44 | $283.33 | $277.28 | 80,209 |
| 2022-01-14 | $281.05 | $285.22 | $276.33 | $284.30 | $278.23 | 45,621 |
| 2022-01-13 | $295.20 | $295.20 | $285.01 | $285.01 | $278.92 | 36,913 |
| 2022-01-12 | $294.33 | $295.41 | $291.62 | $292.99 | $286.73 | 61,215 |
| 2022-01-11 | $287.84 | $291.87 | $284.24 | $291.60 | $285.37 | 41,882 |
| 2022-01-10 | $289.25 | $289.25 | $279.66 | $287.00 | $280.87 | 61,018 |
| 2022-01-07 | $285.74 | $292.78 | $284.19 | $290.01 | $283.81 | 70,720 |
| 2022-01-06 | $287.01 | $287.01 | $278.76 | $284.22 | $278.15 | 40,946 |
| 2022-01-05 | $297.21 | $297.21 | $284.62 | $286.25 | $280.13 | 61,543 |
| 2022-01-04 | $292.56 | $298.77 | $292.56 | $296.50 | $290.17 | 43,459 |
| 2022-01-03 | $300.01 | $302.91 | $286.19 | $290.08 | $283.88 | 103,986 |
| 2021-12-31 | $296.98 | $299.69 | $294.41 | $297.10 | $290.75 | 30,506 |
| 2021-12-30 | $298.04 | $302.16 | $296.50 | $297.43 | $291.08 | 25,363 |
| 2021-12-29 | $298.21 | $299.58 | $294.63 | $296.72 | $290.38 | 26,333 |
| 2021-12-28 | $298.53 | $302.14 | $297.60 | $298.22 | $291.85 | 30,652 |
| 2021-12-27 | $298.80 | $300.05 | $295.16 | $297.82 | $291.46 | 36,821 |
| 2021-12-23 | $293.53 | $299.52 | $293.53 | $296.46 | $290.13 | 30,161 |
| 2021-12-22 | $289.68 | $292.20 | $289.00 | $291.09 | $284.87 | 37,777 |
| 2021-12-21 | $283.49 | $291.50 | $283.49 | $289.24 | $283.06 | 40,609 |
| 2021-12-20 | $284.25 | $284.25 | $273.07 | $278.82 | $272.86 | 71,942 |
| 2021-12-17 | $287.32 | $291.15 | $279.39 | $289.73 | $283.54 | 134,446 |
| 2021-12-16 | $288.05 | $295.99 | $288.05 | $289.94 | $283.75 | 55,581 |
| 2021-12-15 | $286.13 | $289.98 | $281.83 | $283.45 | $277.39 | 102,551 |
| 2021-12-14 | $283.62 | $289.34 | $280.00 | $284.84 | $278.75 | 106,321 |
| 2021-12-13 | $294.36 | $301.70 | $284.60 | $285.50 | $279.40 | 48,150 |
| 2021-12-10 | $297.81 | $298.53 | $292.76 | $293.74 | $287.46 | 28,797 |
| 2021-12-09 | $298.93 | $298.93 | $292.43 | $294.57 | $288.28 | 47,314 |
| 2021-12-08 | $300.58 | $303.47 | $298.50 | $300.59 | $294.17 | 32,725 |
| 2021-12-07 | $297.85 | $306.33 | $297.29 | $299.96 | $293.55 | 53,358 |
| 2021-12-06 | $296.15 | $296.47 | $292.08 | $293.30 | $287.03 | 37,947 |
| 2021-12-03 | $302.49 | $302.49 | $287.81 | $291.73 | $285.50 | 97,561 |
| 2021-12-02 | $288.45 | $303.47 | $288.45 | $302.55 | $296.09 | 49,886 |
| 2021-12-01 | $299.21 | $309.50 | $286.67 | $288.08 | $281.92 | 84,063 |
| 2021-11-30 | $300.05 | $303.49 | $292.68 | $297.38 | $291.03 | 74,303 |
| 2021-11-29 | $306.70 | $308.02 | $299.54 | $303.37 | $296.89 | 70,162 |
| 2021-11-26 | $306.70 | $307.81 | $298.10 | $304.46 | $297.95 | 25,697 |
| 2021-11-24 | $314.44 | $318.22 | $311.25 | $316.00 | $309.25 | 33,117 |
| 2021-11-23 | $315.07 | $318.93 | $311.59 | $315.19 | $308.46 | 41,069 |
| 2021-11-22 | $320.42 | $322.60 | $313.03 | $313.87 | $307.16 | 50,533 |
| 2021-11-19 | $318.45 | $325.14 | $314.00 | $316.25 | $309.49 | 57,901 |
| 2021-11-18 | $323.75 | $326.38 | $318.00 | $321.31 | $314.44 | 47,861 |
| 2021-11-17 | $326.84 | $326.84 | $321.71 | $322.54 | $315.65 | 64,451 |
| 2021-11-16 | $329.83 | $329.83 | $325.94 | $326.93 | $319.94 | 31,723 |
| 2021-11-15 | $336.78 | $336.78 | $328.81 | $330.92 | $323.85 | 51,090 |
| 2021-11-12 | $330.45 | $335.29 | $329.08 | $333.46 | $326.34 | 43,238 |
| 2021-11-11 | $318.81 | $327.59 | $318.51 | $325.01 | $318.07 | 36,752 |
| 2021-11-10 | $317.88 | $321.38 | $315.00 | $317.01 | $310.24 | 43,715 |
| 2021-11-09 | $328.12 | $328.12 | $315.98 | $317.39 | $310.61 | 59,185 |
| 2021-11-08 | $333.52 | $333.52 | $327.19 | $327.41 | $320.41 | 31,092 |
| 2021-11-05 | $330.10 | $335.00 | $327.60 | $329.02 | $321.99 | 40,532 |
| 2021-11-04 | $328.30 | $331.50 | $324.25 | $326.47 | $319.49 | 43,552 |
| 2021-11-03 | $324.02 | $331.40 | $324.02 | $328.44 | $321.42 | 51,082 |
| 2021-11-02 | $324.51 | $331.24 | $319.72 | $322.77 | $315.87 | 48,597 |
| 2021-11-01 | $322.80 | $323.21 | $317.67 | $322.59 | $315.70 | 38,617 |
| 2021-10-29 | $311.20 | $322.11 | $311.20 | $320.00 | $313.16 | 52,914 |
| 2021-10-28 | $309.00 | $317.22 | $304.34 | $311.20 | $304.55 | 64,730 |
| 2021-10-27 | $314.59 | $323.72 | $307.83 | $309.33 | $301.27 | 63,410 |
| 2021-10-26 | $334.90 | $338.80 | $330.28 | $332.01 | $323.36 | 40,309 |
| 2021-10-25 | $327.13 | $333.41 | $326.72 | $332.95 | $324.27 | 36,105 |
| 2021-10-22 | $323.00 | $326.50 | $321.73 | $325.09 | $316.62 | 20,258 |
| 2021-10-21 | $324.81 | $328.52 | $317.65 | $321.21 | $312.84 | 52,166 |
| 2021-10-20 | $325.46 | $331.82 | $321.11 | $322.94 | $314.52 | 31,815 |
| 2021-10-19 | $319.43 | $325.46 | $318.15 | $325.46 | $316.98 | 25,152 |
| 2021-10-18 | $318.94 | $321.33 | $316.47 | $318.14 | $309.85 | 29,905 |
| 2021-10-15 | $327.57 | $330.79 | $320.22 | $321.65 | $313.27 | 43,075 |
| 2021-10-14 | $317.98 | $322.19 | $314.36 | $320.40 | $312.05 | 36,522 |
| 2021-10-13 | $313.27 | $313.27 | $306.77 | $310.00 | $301.92 | 25,079 |
| 2021-10-12 | $316.70 | $318.00 | $308.44 | $310.40 | $302.31 | 30,884 |
| 2021-10-11 | $323.78 | $326.24 | $317.37 | $317.40 | $309.13 | 19,281 |
| 2021-10-08 | $324.50 | $329.54 | $322.45 | $325.00 | $316.53 | 33,168 |
| 2021-10-07 | $324.03 | $326.59 | $321.62 | $321.62 | $313.24 | 27,281 |
| 2021-10-06 | $319.87 | $320.65 | $313.46 | $319.11 | $310.79 | 27,496 |
| 2021-10-05 | $316.36 | $325.99 | $316.36 | $321.51 | $313.13 | 34,080 |
| 2021-10-04 | $315.00 | $317.23 | $308.18 | $315.46 | $307.24 | 54,377 |
| 2021-10-01 | $313.27 | $315.12 | $307.56 | $314.80 | $306.60 | 39,484 |
| 2021-09-30 | $312.95 | $316.94 | $310.01 | $310.32 | $302.23 | 55,175 |
| 2021-09-29 | $315.11 | $315.18 | $308.51 | $311.84 | $303.71 | 28,563 |
| 2021-09-28 | $320.46 | $320.75 | $308.58 | $312.98 | $304.82 | 33,335 |
| 2021-09-27 | $324.15 | $333.03 | $322.96 | $323.73 | $315.29 | 43,910 |
| 2021-09-24 | $319.62 | $326.24 | $319.62 | $323.69 | $315.25 | 25,915 |
| 2021-09-23 | $314.27 | $325.80 | $314.27 | $322.02 | $313.63 | 48,508 |
| 2021-09-22 | $307.35 | $316.89 | $307.35 | $311.65 | $303.53 | 35,987 |
| 2021-09-21 | $308.89 | $309.00 | $303.23 | $303.78 | $295.86 | 28,916 |
| 2021-09-20 | $314.10 | $314.81 | $296.85 | $303.68 | $295.77 | 53,301 |
| 2021-09-17 | $326.19 | $326.96 | $314.12 | $321.62 | $313.24 | 96,577 |
| 2021-09-16 | $324.78 | $326.00 | $319.93 | $325.36 | $316.88 | 33,739 |
| 2021-09-15 | $314.62 | $324.24 | $314.62 | $323.15 | $314.73 | 24,745 |
| 2021-09-14 | $319.32 | $322.00 | $313.57 | $315.53 | $307.31 | 73,275 |
| 2021-09-13 | $313.53 | $317.18 | $313.53 | $316.90 | $308.64 | 29,990 |
| 2021-09-10 | $318.96 | $318.96 | $311.74 | $312.68 | $304.53 | 28,952 |
| 2021-09-09 | $313.79 | $319.54 | $312.74 | $316.36 | $308.12 | 40,738 |
| 2021-09-08 | $311.62 | $314.33 | $309.75 | $313.15 | $304.99 | 31,626 |
| 2021-09-07 | $315.33 | $316.87 | $313.72 | $313.86 | $305.68 | 26,438 |
| 2021-09-03 | $319.56 | $322.25 | $313.46 | $316.99 | $308.73 | 26,022 |
| 2021-09-02 | $316.88 | $321.55 | $316.27 | $318.80 | $310.49 | 58,447 |
| 2021-09-01 | $312.53 | $315.11 | $309.66 | $314.61 | $306.41 | 42,051 |
| 2021-08-31 | $313.11 | $315.89 | $309.14 | $312.70 | $304.55 | 45,493 |
| 2021-08-30 | $319.10 | $319.10 | $310.44 | $311.18 | $303.07 | 25,088 |
| 2021-08-27 | $305.56 | $317.81 | $304.83 | $317.02 | $308.76 | 44,285 |
| 2021-08-26 | $311.80 | $311.80 | $300.73 | $303.81 | $295.89 | 44,428 |
| 2021-08-25 | $310.62 | $315.01 | $310.18 | $311.80 | $303.67 | 37,270 |
| 2021-08-24 | $307.64 | $310.23 | $303.11 | $308.69 | $300.65 | 30,997 |
| 2021-08-23 | $300.54 | $307.08 | $300.00 | $305.91 | $297.94 | 23,438 |
| 2021-08-20 | $298.02 | $303.28 | $294.75 | $298.92 | $291.13 | 43,397 |
| 2021-08-19 | $304.70 | $304.70 | $292.00 | $299.46 | $291.66 | 79,634 |
| 2021-08-18 | $313.78 | $315.61 | $304.39 | $305.10 | $297.15 | 36,577 |
| 2021-08-17 | $308.88 | $313.77 | $308.88 | $313.66 | $305.49 | 53,303 |
| 2021-08-16 | $310.09 | $314.04 | $309.06 | $312.88 | $304.73 | 23,536 |
| 2021-08-13 | $311.96 | $315.37 | $310.67 | $313.09 | $304.93 | 30,690 |
| 2021-08-12 | $311.93 | $314.35 | $306.47 | $312.32 | $304.18 | 18,974 |
| 2021-08-11 | $310.71 | $311.44 | $305.92 | $310.77 | $302.67 | 23,353 |
| 2021-08-10 | $312.94 | $315.62 | $309.05 | $311.01 | $302.90 | 45,603 |
| 2021-08-09 | $314.81 | $315.01 | $308.62 | $312.70 | $304.55 | 48,155 |
| 2021-08-06 | $313.65 | $316.81 | $302.80 | $312.68 | $304.53 | 74,311 |
| 2021-08-05 | $313.99 | $313.99 | $297.92 | $309.52 | $301.45 | 147,139 |
| 2021-08-04 | $278.23 | $285.82 | $275.32 | $284.96 | $277.53 | 45,843 |
| 2021-08-03 | $279.67 | $284.82 | $276.97 | $281.61 | $274.27 | 51,416 |
| 2021-08-02 | $277.97 | $286.06 | $275.77 | $277.63 | $270.39 | 41,456 |
| 2021-07-30 | $271.37 | $279.28 | $271.37 | $276.13 | $268.93 | 33,546 |
| 2021-07-29 | $272.98 | $276.15 | $271.48 | $274.06 | $266.92 | 28,061 |
| 2021-07-28 | $266.67 | $271.23 | $257.71 | $269.02 | $261.23 | 48,122 |
| 2021-07-27 | $263.80 | $265.74 | $260.96 | $262.80 | $255.19 | 39,792 |
| 2021-07-26 | $267.87 | $268.00 | $263.48 | $266.27 | $258.56 | 25,139 |
| 2021-07-23 | $263.32 | $265.39 | $259.43 | $265.00 | $257.32 | 35,060 |
| 2021-07-22 | $263.88 | $265.00 | $258.14 | $262.34 | $254.74 | 37,025 |
| 2021-07-21 | $261.14 | $266.37 | $259.94 | $264.47 | $256.81 | 36,061 |
| 2021-07-20 | $249.97 | $261.29 | $245.66 | $258.21 | $250.73 | 54,252 |
| 2021-07-19 | $255.01 | $255.52 | $248.46 | $250.50 | $243.24 | 40,166 |
| 2021-07-16 | $266.10 | $266.10 | $260.28 | $261.83 | $254.25 | 42,066 |
| 2021-07-15 | $265.92 | $269.14 | $261.25 | $264.99 | $257.31 | 30,955 |
| 2021-07-14 | $277.80 | $277.80 | $263.88 | $268.52 | $260.74 | 60,534 |
| 2021-07-13 | $281.90 | $287.59 | $275.01 | $276.79 | $268.77 | 50,626 |
| 2021-07-12 | $275.65 | $282.45 | $274.53 | $281.69 | $273.53 | 25,435 |
| 2021-07-09 | $270.61 | $276.36 | $266.56 | $276.26 | $268.26 | 35,577 |
| 2021-07-08 | $266.93 | $271.37 | $262.22 | $266.08 | $258.37 | 44,443 |
| 2021-07-07 | $271.22 | $275.35 | $267.22 | $272.60 | $264.70 | 40,922 |
| 2021-07-06 | $274.07 | $274.53 | $270.18 | $271.90 | $264.02 | 48,880 |
| 2021-07-02 | $276.65 | $278.42 | $273.67 | $274.56 | $266.61 | 26,162 |
| 2021-07-01 | $279.89 | $280.15 | $274.29 | $276.74 | $268.72 | 23,183 |
| 2021-06-30 | $272.42 | $278.63 | $268.19 | $277.77 | $269.72 | 57,810 |
| 2021-06-29 | $275.50 | $279.17 | $271.43 | $271.43 | $263.57 | 32,897 |
| 2021-06-28 | $276.80 | $280.01 | $270.11 | $274.90 | $266.94 | 69,602 |
| 2021-06-25 | $273.46 | $279.99 | $273.30 | $274.80 | $266.84 | 353,680 |
| 2021-06-24 | $277.14 | $282.13 | $271.10 | $274.30 | $266.35 | 34,443 |
| 2021-06-23 | $274.07 | $276.69 | $272.16 | $274.27 | $266.33 | 34,942 |
| 2021-06-22 | $272.00 | $274.04 | $267.76 | $274.04 | $266.10 | 43,466 |
| 2021-06-21 | $265.38 | $271.33 | $265.38 | $270.77 | $262.93 | 34,461 |
| 2021-06-18 | $271.30 | $272.86 | $262.86 | $263.61 | $255.97 | 64,930 |
| 2021-06-17 | $284.64 | $285.84 | $273.74 | $276.67 | $268.66 | 47,374 |
| 2021-06-16 | $286.87 | $288.67 | $283.37 | $285.12 | $276.86 | 40,248 |
| 2021-06-15 | $291.20 | $291.85 | $286.57 | $288.58 | $280.22 | 42,017 |
| 2021-06-14 | $292.85 | $295.74 | $289.01 | $290.00 | $281.60 | 40,017 |
| 2021-06-11 | $291.38 | $295.64 | $289.52 | $293.74 | $285.23 | 38,413 |
| 2021-06-10 | $293.61 | $294.68 | $289.02 | $291.76 | $283.31 | 42,221 |
| 2021-06-09 | $296.29 | $296.29 | $289.23 | $289.23 | $280.85 | 32,645 |
| 2021-06-08 | $290.58 | $297.70 | $288.89 | $296.38 | $287.80 | 35,530 |
| 2021-06-07 | $296.79 | $298.83 | $290.94 | $290.94 | $282.51 | 46,578 |
| 2021-06-04 | $299.00 | $299.05 | $292.05 | $294.25 | $285.73 | 41,473 |
| 2021-06-03 | $292.28 | $299.36 | $284.91 | $298.17 | $289.53 | 47,046 |
| 2021-06-02 | $287.20 | $300.54 | $283.00 | $295.67 | $287.11 | 109,463 |
| 2021-06-01 | $284.50 | $289.16 | $284.10 | $287.12 | $278.80 | 62,384 |
| 2021-05-28 | $279.48 | $282.21 | $274.69 | $281.23 | $273.08 | 43,590 |
| 2021-05-27 | $278.48 | $280.45 | $277.27 | $278.30 | $270.24 | 54,139 |
| 2021-05-26 | $273.37 | $279.26 | $270.71 | $276.61 | $268.60 | 52,353 |
| 2021-05-25 | $280.77 | $284.68 | $271.21 | $273.01 | $265.10 | 48,646 |
| 2021-05-24 | $278.93 | $281.34 | $275.58 | $278.54 | $270.47 | 30,578 |
| 2021-05-21 | $281.97 | $285.91 | $277.10 | $277.47 | $269.43 | 47,357 |
| 2021-05-20 | $270.71 | $279.63 | $269.17 | $278.00 | $269.95 | 53,273 |
| 2021-05-19 | $270.65 | $277.15 | $265.55 | $270.49 | $262.66 | 51,629 |
| 2021-05-18 | $274.76 | $285.00 | $274.76 | $276.51 | $268.50 | 97,289 |
| 2021-05-17 | $264.51 | $275.29 | $262.00 | $273.55 | $265.63 | 83,064 |
| 2021-05-14 | $262.57 | $274.19 | $258.05 | $268.04 | $260.28 | 72,785 |
| 2021-05-13 | $251.87 | $261.21 | $251.87 | $259.76 | $252.24 | 60,058 |
| 2021-05-12 | $263.63 | $267.09 | $251.62 | $252.58 | $245.26 | 65,853 |
| 2021-05-11 | $266.37 | $267.17 | $259.54 | $263.66 | $256.02 | 64,644 |
| 2021-05-10 | $277.24 | $278.54 | $268.05 | $269.60 | $261.79 | 52,723 |
| 2021-05-07 | $273.11 | $280.62 | $273.11 | $275.58 | $267.60 | 46,837 |
| 2021-05-06 | $274.00 | $277.45 | $270.06 | $276.83 | $268.81 | 43,756 |
| 2021-05-05 | $269.90 | $275.27 | $268.06 | $274.00 | $266.06 | 46,078 |
| 2021-05-04 | $273.46 | $281.99 | $268.00 | $269.90 | $262.08 | 58,220 |
| 2021-05-03 | $276.60 | $277.78 | $271.48 | $274.19 | $266.25 | 61,496 |
| 2021-04-30 | $270.93 | $277.95 | $266.58 | $273.46 | $265.54 | 51,765 |
| 2021-04-29 | $275.00 | $277.81 | $270.33 | $275.96 | $267.97 | 71,777 |
| 2021-04-28 | $270.00 | $275.00 | $262.37 | $272.09 | $263.43 | 76,421 |
| 2021-04-27 | $260.83 | $270.00 | $259.70 | $260.68 | $252.38 | 89,707 |
| 2021-04-26 | $256.81 | $262.59 | $256.81 | $261.68 | $253.35 | 38,625 |
| 2021-04-23 | $253.60 | $259.21 | $253.60 | $256.81 | $248.63 | 34,806 |
| 2021-04-22 | $255.36 | $259.56 | $250.93 | $251.64 | $243.63 | 30,042 |
| 2021-04-21 | $247.20 | $253.87 | $246.21 | $253.50 | $245.43 | 27,634 |
| 2021-04-20 | $254.20 | $260.20 | $246.97 | $248.38 | $240.47 | 39,499 |
| 2021-04-19 | $257.65 | $260.00 | $252.47 | $256.68 | $248.51 | 37,082 |
| 2021-04-16 | $259.42 | $264.64 | $257.27 | $260.00 | $251.72 | 53,308 |
| 2021-04-15 | $256.78 | $258.57 | $255.50 | $256.64 | $248.47 | 24,643 |
| 2021-04-14 | $250.28 | $258.48 | $250.28 | $255.05 | $246.93 | 31,827 |
| 2021-04-13 | $254.00 | $258.22 | $245.71 | $251.54 | $243.53 | 28,933 |
| 2021-04-12 | $252.00 | $255.81 | $248.93 | $253.97 | $245.88 | 25,732 |
| 2021-04-09 | $247.54 | $254.72 | $247.54 | $252.92 | $244.87 | 44,986 |
| 2021-04-08 | $244.98 | $247.50 | $242.50 | $247.50 | $239.62 | 36,608 |
| 2021-04-07 | $246.83 | $249.56 | $241.27 | $242.67 | $234.94 | 28,971 |
| 2021-04-06 | $246.24 | $248.00 | $240.28 | $245.17 | $237.36 | 94,638 |
| 2021-04-05 | $243.47 | $246.81 | $240.72 | $245.86 | $238.03 | 31,296 |
| 2021-04-01 | $239.00 | $245.12 | $239.00 | $240.95 | $233.28 | 28,378 |
| 2021-03-31 | $237.80 | $240.09 | $232.20 | $235.50 | $228.00 | 67,788 |
| 2021-03-30 | $239.43 | $240.95 | $234.16 | $238.66 | $231.06 | 31,543 |
| 2021-03-29 | $235.27 | $242.44 | $231.09 | $240.00 | $232.36 | 67,407 |
| 2021-03-26 | $238.72 | $242.61 | $233.88 | $240.08 | $232.44 | 56,843 |
| 2021-03-25 | $235.08 | $237.89 | $226.38 | $234.72 | $227.25 | 28,671 |
| 2021-03-24 | $242.40 | $247.73 | $233.97 | $235.25 | $227.76 | 50,302 |
| 2021-03-23 | $250.85 | $251.38 | $239.28 | $240.63 | $232.97 | 32,839 |
| 2021-03-22 | $258.32 | $258.61 | $250.49 | $253.00 | $244.94 | 25,952 |
| 2021-03-19 | $252.76 | $261.32 | $248.88 | $256.33 | $248.17 | 97,146 |
| 2021-03-18 | $258.88 | $263.02 | $252.27 | $255.03 | $246.91 | 45,424 |
| 2021-03-17 | $255.90 | $262.27 | $253.33 | $261.09 | $252.78 | 30,312 |
| 2021-03-16 | $262.32 | $262.32 | $255.89 | $257.42 | $249.22 | 31,402 |
| 2021-03-15 | $262.61 | $262.61 | $256.78 | $261.65 | $253.32 | 30,469 |
| 2021-03-12 | $259.07 | $260.97 | $255.27 | $259.31 | $251.05 | 38,358 |
| 2021-03-11 | $263.14 | $266.79 | $258.50 | $260.67 | $252.37 | 43,085 |
| 2021-03-10 | $257.67 | $266.68 | $257.67 | $259.40 | $251.14 | 44,718 |
| 2021-03-09 | $249.27 | $257.44 | $244.59 | $254.00 | $245.91 | 59,187 |
| 2021-03-08 | $247.07 | $253.09 | $243.67 | $245.63 | $237.81 | 48,926 |
| 2021-03-05 | $243.10 | $245.91 | $231.62 | $245.91 | $238.08 | 45,932 |
| 2021-03-04 | $248.10 | $248.10 | $229.68 | $237.81 | $230.24 | 84,093 |
| 2021-03-03 | $256.13 | $270.00 | $243.00 | $245.98 | $238.15 | 147,071 |
| 2021-03-02 | $256.15 | $260.45 | $251.68 | $253.73 | $245.65 | 47,794 |
| 2021-03-01 | $256.00 | $267.00 | $256.00 | $263.77 | $255.37 | 58,794 |
| 2021-02-26 | $251.46 | $254.84 | $245.26 | $250.90 | $242.91 | 39,662 |
| 2021-02-25 | $257.79 | $259.52 | $250.54 | $250.90 | $242.91 | 31,252 |
| 2021-02-24 | $257.69 | $262.83 | $256.04 | $258.24 | $250.02 | 35,106 |
| 2021-02-23 | $241.67 | $257.43 | $234.62 | $255.31 | $247.18 | 56,825 |
| 2021-02-22 | $243.96 | $247.00 | $240.85 | $243.24 | $235.49 | 36,000 |
| 2021-02-19 | $255.00 | $255.00 | $242.79 | $247.00 | $239.13 | 73,205 |
| 2021-02-18 | $253.14 | $254.21 | $245.62 | $249.00 | $241.07 | 43,928 |
| 2021-02-17 | $259.51 | $260.23 | $252.88 | $253.48 | $245.41 | 34,055 |
| 2021-02-16 | $258.76 | $263.01 | $256.86 | $262.21 | $253.86 | 40,777 |
| 2021-02-12 | $252.10 | $258.16 | $252.10 | $257.94 | $249.73 | 21,480 |
| 2021-02-11 | $256.10 | $256.10 | $242.28 | $255.01 | $246.89 | 32,873 |
| 2021-02-10 | $253.34 | $260.00 | $252.53 | $253.46 | $245.39 | 50,962 |
| 2021-02-09 | $243.91 | $252.24 | $243.56 | $250.06 | $242.10 | 41,461 |
| 2021-02-08 | $243.50 | $245.91 | $242.45 | $245.78 | $237.95 | 27,813 |
| 2021-02-05 | $240.28 | $241.65 | $235.78 | $241.65 | $233.96 | 38,247 |
| 2021-02-04 | $232.06 | $238.32 | $232.06 | $236.15 | $228.63 | 43,221 |
| 2021-02-03 | $237.83 | $238.47 | $227.51 | $232.28 | $224.88 | 67,991 |
| 2021-02-02 | $240.00 | $247.01 | $225.05 | $234.04 | $226.59 | 102,750 |
| 2021-02-01 | $212.50 | $222.70 | $211.09 | $221.64 | $214.58 | 46,402 |
| 2021-01-29 | $215.55 | $215.55 | $207.11 | $210.00 | $203.31 | 80,768 |
| 2021-01-28 | $206.89 | $218.70 | $206.89 | $217.21 | $210.29 | 66,844 |
| 2021-01-27 | $210.65 | $213.62 | $200.94 | $203.92 | $196.68 | 71,940 |
| 2021-01-26 | $216.79 | $218.94 | $212.98 | $216.77 | $209.08 | 25,610 |
| 2021-01-25 | $224.65 | $224.66 | $215.62 | $216.04 | $208.37 | 64,596 |
| 2021-01-22 | $217.02 | $223.97 | $213.81 | $223.03 | $215.12 | 70,923 |
| 2021-01-21 | $227.27 | $227.27 | $219.74 | $219.87 | $212.07 | 55,377 |
| 2021-01-20 | $223.68 | $225.55 | $223.22 | $224.74 | $216.77 | 52,383 |
| 2021-01-19 | $230.59 | $232.10 | $220.14 | $223.36 | $215.43 | 86,115 |
| 2021-01-15 | $231.99 | $233.27 | $225.03 | $226.97 | $218.92 | 75,315 |
| 2021-01-14 | $235.89 | $238.34 | $233.76 | $235.36 | $227.01 | 54,562 |
| 2021-01-13 | $233.81 | $236.00 | $232.47 | $233.81 | $225.51 | 51,583 |
| 2021-01-12 | $235.15 | $237.24 | $232.95 | $234.48 | $226.16 | 36,242 |
| 2021-01-11 | $232.49 | $239.99 | $228.35 | $233.02 | $224.75 | 41,305 |
| 2021-01-08 | $233.00 | $236.00 | $228.80 | $233.86 | $225.56 | 40,568 |
| 2021-01-07 | $230.13 | $232.84 | $228.66 | $232.20 | $223.96 | 31,168 |
| 2021-01-06 | $216.67 | $236.41 | $216.67 | $229.77 | $221.62 | 81,019 |
| 2021-01-05 | $215.76 | $220.00 | $214.25 | $215.67 | $208.02 | 45,678 |
| 2021-01-04 | $219.58 | $220.30 | $210.54 | $212.63 | $205.09 | 51,584 |
| 2020-12-31 | $214.09 | $217.29 | $213.56 | $217.00 | $209.30 | 28,488 |
| 2020-12-30 | $212.59 | $216.40 | $212.59 | $215.15 | $207.52 | 27,946 |
| 2020-12-29 | $213.42 | $214.53 | $208.33 | $211.67 | $204.16 | 23,254 |
| 2020-12-28 | $217.37 | $218.50 | $213.00 | $213.47 | $205.90 | 33,049 |
| 2020-12-24 | $212.66 | $215.17 | $210.65 | $214.86 | $207.24 | 28,649 |
| 2020-12-23 | $210.24 | $213.97 | $208.30 | $212.04 | $204.52 | 25,516 |
| 2020-12-22 | $206.50 | $209.97 | $203.14 | $207.49 | $200.13 | 29,037 |
| 2020-12-21 | $206.18 | $209.01 | $203.30 | $204.76 | $197.49 | 62,341 |
| 2020-12-18 | $214.82 | $214.82 | $207.37 | $208.47 | $201.07 | 161,330 |
| 2020-12-17 | $215.61 | $216.52 | $209.33 | $214.82 | $207.20 | 66,814 |
| 2020-12-16 | $215.88 | $217.30 | $210.30 | $213.00 | $205.44 | 74,972 |
| 2020-12-15 | $206.00 | $217.09 | $205.12 | $213.76 | $206.17 | 85,181 |
| 2020-12-14 | $213.82 | $216.29 | $202.25 | $204.20 | $196.95 | 63,179 |
| 2020-12-11 | $211.67 | $214.46 | $209.51 | $210.82 | $203.34 | 40,027 |
| 2020-12-10 | $210.21 | $216.97 | $210.21 | $214.20 | $206.60 | 35,165 |
| 2020-12-09 | $216.59 | $216.59 | $209.00 | $213.12 | $205.56 | 69,558 |
| 2020-12-08 | $205.07 | $214.60 | $205.07 | $214.33 | $206.72 | 79,231 |
| 2020-12-07 | $206.59 | $206.59 | $203.90 | $205.64 | $198.34 | 50,164 |
| 2020-12-04 | $200.00 | $206.66 | $197.50 | $206.00 | $198.69 | 41,154 |
| 2020-12-03 | $185.35 | $200.79 | $185.35 | $199.53 | $192.45 | 60,533 |
| 2020-12-02 | $179.87 | $185.69 | $179.50 | $184.40 | $177.86 | 43,985 |
| 2020-12-01 | $179.73 | $181.62 | $178.53 | $179.89 | $173.51 | 25,811 |
| 2020-11-30 | $185.00 | $185.00 | $177.16 | $178.88 | $172.53 | 46,937 |
| 2020-11-27 | $182.61 | $186.04 | $181.26 | $185.12 | $178.55 | 23,984 |
| 2020-11-25 | $182.83 | $184.21 | $179.48 | $182.60 | $176.12 | 42,881 |
| 2020-11-24 | $184.18 | $187.91 | $179.82 | $183.75 | $177.23 | 84,582 |
| 2020-11-23 | $178.88 | $184.03 | $178.88 | $182.66 | $176.18 | 53,458 |
| 2020-11-20 | $179.02 | $180.13 | $174.17 | $178.75 | $172.41 | 55,150 |
| 2020-11-19 | $181.69 | $183.28 | $174.99 | $179.40 | $173.03 | 61,690 |
| 2020-11-18 | $191.47 | $194.89 | $182.68 | $182.92 | $176.43 | 139,078 |
| 2020-11-17 | $185.11 | $192.41 | $182.65 | $190.69 | $183.92 | 106,896 |
| 2020-11-16 | $184.47 | $189.78 | $183.53 | $186.77 | $180.14 | 72,150 |
| 2020-11-13 | $177.60 | $182.81 | $176.93 | $181.78 | $175.33 | 41,195 |
| 2020-11-12 | $177.52 | $179.90 | $173.39 | $175.53 | $169.30 | 55,354 |
| 2020-11-11 | $179.00 | $180.40 | $177.22 | $179.33 | $172.97 | 58,270 |
| 2020-11-10 | $175.87 | $179.98 | $174.32 | $177.38 | $171.09 | 64,353 |
| 2020-11-09 | $175.12 | $182.95 | $172.85 | $173.25 | $167.10 | 67,114 |
| 2020-11-06 | $175.79 | $175.79 | $168.54 | $169.02 | $163.02 | 45,298 |
| 2020-11-05 | $170.53 | $175.66 | $170.53 | $174.29 | $168.11 | 53,658 |
| 2020-11-04 | $164.06 | $171.86 | $162.12 | $168.42 | $162.44 | 61,976 |
| 2020-11-03 | $166.20 | $168.80 | $163.46 | $165.56 | $159.69 | 75,198 |
| 2020-11-02 | $161.64 | $165.00 | $159.42 | $163.27 | $157.48 | 65,424 |
| 2020-10-30 | $157.49 | $160.03 | $157.42 | $159.55 | $153.89 | 48,562 |
| 2020-10-29 | $157.28 | $159.83 | $155.73 | $158.74 | $153.11 | 44,111 |
| 2020-10-28 | $161.51 | $164.83 | $158.99 | $159.15 | $152.71 | 45,493 |
| 2020-10-27 | $174.20 | $174.20 | $164.49 | $165.64 | $158.94 | 52,242 |
| 2020-10-26 | $178.07 | $180.89 | $172.02 | $173.17 | $166.17 | 53,349 |
| 2020-10-23 | $170.43 | $179.57 | $170.43 | $177.56 | $170.38 | 62,630 |
| 2020-10-22 | $167.13 | $170.09 | $165.75 | $169.00 | $162.17 | 59,571 |
| 2020-10-21 | $167.84 | $169.26 | $164.97 | $166.75 | $160.01 | 37,378 |
| 2020-10-20 | $164.24 | $167.15 | $164.24 | $166.74 | $160.00 | 33,110 |
| 2020-10-19 | $166.48 | $167.38 | $162.34 | $163.11 | $156.51 | 40,902 |
| 2020-10-16 | $162.08 | $166.21 | $160.79 | $164.91 | $158.24 | 31,381 |
| 2020-10-15 | $158.84 | $163.64 | $154.78 | $162.73 | $156.15 | 49,997 |
| 2020-10-14 | $156.77 | $159.48 | $155.00 | $158.85 | $152.43 | 44,335 |
| 2020-10-13 | $156.07 | $157.70 | $155.23 | $156.15 | $149.84 | 50,777 |
| 2020-10-12 | $156.85 | $158.04 | $155.02 | $156.53 | $150.20 | 51,961 |
| 2020-10-09 | $156.66 | $157.60 | $154.28 | $155.61 | $149.32 | 49,664 |
| 2020-10-08 | $145.80 | $154.64 | $145.80 | $154.27 | $148.03 | 66,031 |
| 2020-10-07 | $147.10 | $148.95 | $143.69 | $144.20 | $138.37 | 85,020 |
| 2020-10-06 | $150.68 | $150.68 | $145.18 | $145.68 | $139.79 | 69,704 |
| 2020-10-05 | $144.35 | $148.96 | $143.64 | $148.46 | $142.46 | 56,009 |
| 2020-10-02 | $135.89 | $143.14 | $135.22 | $142.41 | $136.65 | 48,743 |
| 2020-10-01 | $139.20 | $139.78 | $137.19 | $138.30 | $132.71 | 30,348 |
| 2020-09-30 | $137.95 | $140.94 | $137.69 | $138.65 | $133.04 | 37,796 |
| 2020-09-29 | $138.41 | $139.18 | $135.48 | $137.14 | $131.59 | 31,937 |
| 2020-09-28 | $136.87 | $140.08 | $135.00 | $138.49 | $132.89 | 38,169 |
| 2020-09-25 | $132.52 | $135.00 | $131.95 | $134.75 | $129.30 | 45,700 |
| 2020-09-24 | $134.86 | $136.00 | $131.92 | $133.38 | $127.99 | 76,014 |
| 2020-09-23 | $135.85 | $139.92 | $134.42 | $134.87 | $129.42 | 90,075 |
| 2020-09-22 | $131.26 | $137.04 | $130.98 | $136.05 | $130.55 | 72,547 |
| 2020-09-21 | $136.14 | $137.20 | $129.35 | $130.92 | $125.63 | 69,524 |
| 2020-09-18 | $140.69 | $142.04 | $138.46 | $139.13 | $133.50 | 145,366 |
| 2020-09-17 | $137.40 | $140.89 | $137.40 | $139.18 | $133.55 | 60,700 |
| 2020-09-16 | $135.80 | $141.11 | $135.80 | $139.75 | $134.10 | 47,635 |
| 2020-09-15 | $138.02 | $138.49 | $135.76 | $136.08 | $130.58 | 26,484 |
| 2020-09-14 | $135.66 | $137.87 | $134.13 | $136.51 | $130.99 | 24,010 |
| 2020-09-11 | $132.72 | $136.10 | $132.00 | $135.00 | $129.54 | 36,884 |
| 2020-09-10 | $136.39 | $137.20 | $131.84 | $132.47 | $127.11 | 49,771 |
| 2020-09-09 | $134.32 | $135.43 | $131.90 | $135.02 | $129.56 | 31,211 |
| 2020-09-08 | $136.52 | $136.52 | $131.61 | $133.00 | $127.62 | 45,997 |
| 2020-09-04 | $142.65 | $142.65 | $137.73 | $138.67 | $133.06 | 50,669 |
| 2020-09-03 | $143.88 | $144.35 | $139.84 | $141.16 | $135.45 | 49,442 |
| 2020-09-02 | $141.78 | $144.29 | $140.86 | $143.32 | $137.52 | 34,122 |
| 2020-09-01 | $140.94 | $144.14 | $140.73 | $142.22 | $136.47 | 39,451 |
| 2020-08-31 | $138.51 | $143.50 | $137.51 | $141.90 | $136.16 | 54,448 |
| 2020-08-28 | $140.62 | $141.02 | $137.49 | $139.18 | $133.55 | 42,123 |
| 2020-08-27 | $139.38 | $141.77 | $138.58 | $139.99 | $134.33 | 39,355 |
| 2020-08-26 | $141.24 | $141.25 | $137.73 | $139.07 | $133.45 | 19,462 |
| 2020-08-25 | $141.52 | $142.03 | $139.92 | $140.66 | $134.97 | 24,650 |
| 2020-08-24 | $141.51 | $141.83 | $138.99 | $140.02 | $134.36 | 54,979 |
| 2020-08-21 | $139.35 | $140.84 | $138.60 | $139.60 | $133.95 | 24,889 |
| 2020-08-20 | $140.10 | $143.29 | $139.87 | $140.34 | $134.66 | 37,577 |
| 2020-08-19 | $139.77 | $143.45 | $139.77 | $141.25 | $135.54 | 26,792 |
| 2020-08-18 | $142.81 | $144.51 | $140.16 | $140.16 | $134.49 | 30,896 |
| 2020-08-17 | $141.97 | $144.55 | $141.77 | $143.18 | $137.39 | 29,943 |
| 2020-08-14 | $140.41 | $144.69 | $140.41 | $142.62 | $136.85 | 23,448 |
| 2020-08-13 | $145.37 | $146.50 | $141.00 | $141.98 | $136.24 | 27,442 |
| 2020-08-12 | $145.84 | $148.24 | $142.23 | $144.95 | $139.09 | 40,501 |
| 2020-08-11 | $144.92 | $146.70 | $142.33 | $143.16 | $137.37 | 39,550 |
| 2020-08-10 | $143.02 | $146.10 | $140.47 | $142.56 | $136.79 | 26,699 |
| 2020-08-07 | $137.52 | $143.23 | $137.52 | $143.05 | $137.26 | 27,097 |
| 2020-08-06 | $139.48 | $140.34 | $137.78 | $138.70 | $133.09 | 26,609 |
| 2020-08-05 | $137.18 | $140.14 | $135.60 | $140.12 | $134.45 | 32,385 |
| 2020-08-04 | $136.65 | $136.65 | $132.96 | $135.23 | $129.76 | 39,271 |
| 2020-08-03 | $136.25 | $137.22 | $132.85 | $136.39 | $130.87 | 25,212 |
| 2020-07-31 | $135.47 | $136.41 | $132.48 | $135.92 | $130.42 | 30,404 |
| 2020-07-30 | $136.02 | $138.40 | $135.09 | $136.10 | $130.60 | 25,048 |
| 2020-07-29 | $136.16 | $141.61 | $135.48 | $138.81 | $132.54 | 31,043 |
| 2020-07-28 | $137.99 | $138.67 | $135.24 | $136.50 | $130.34 | 26,311 |
| 2020-07-27 | $136.29 | $141.79 | $134.77 | $138.63 | $132.37 | 40,560 |
| 2020-07-24 | $136.98 | $143.49 | $132.13 | $133.77 | $127.73 | 124,695 |
| 2020-07-23 | $130.01 | $133.43 | $130.00 | $132.15 | $126.18 | 58,376 |
| 2020-07-22 | $129.49 | $132.73 | $129.49 | $131.38 | $125.45 | 30,064 |
| 2020-07-21 | $129.02 | $132.22 | $128.46 | $131.29 | $125.36 | 21,252 |
| 2020-07-20 | $126.65 | $131.91 | $125.72 | $127.91 | $122.14 | 41,580 |
| 2020-07-17 | $129.32 | $129.32 | $126.78 | $127.33 | $121.58 | 44,509 |
| 2020-07-16 | $129.81 | $131.14 | $125.98 | $129.82 | $123.96 | 35,422 |
| 2020-07-15 | $131.51 | $131.52 | $128.89 | $129.74 | $123.88 | 53,278 |
| 2020-07-14 | $122.81 | $128.25 | $121.22 | $127.34 | $121.59 | 28,415 |
| 2020-07-13 | $131.14 | $131.14 | $122.89 | $124.13 | $118.53 | 60,819 |
| 2020-07-10 | $123.39 | $128.20 | $123.39 | $127.27 | $121.52 | 40,585 |
| 2020-07-09 | $127.72 | $130.31 | $120.25 | $122.03 | $116.52 | 41,259 |
| 2020-07-08 | $127.01 | $129.94 | $124.60 | $127.08 | $121.34 | 52,027 |
| 2020-07-07 | $116.80 | $133.51 | $114.27 | $127.80 | $122.03 | 99,060 |
| 2020-07-06 | $117.90 | $120.70 | $116.79 | $118.04 | $112.71 | 74,605 |
| 2020-07-02 | $116.42 | $117.27 | $113.26 | $114.07 | $108.92 | 39,454 |
| 2020-07-01 | $115.71 | $118.00 | $112.62 | $113.07 | $107.97 | 29,728 |
| 2020-06-30 | $111.53 | $116.63 | $111.53 | $116.29 | $111.04 | 39,646 |
| 2020-06-29 | $109.32 | $112.89 | $109.32 | $112.89 | $107.79 | 46,385 |
| 2020-06-26 | $112.44 | $112.44 | $106.23 | $107.04 | $102.21 | 136,462 |
| 2020-06-25 | $110.06 | $114.77 | $110.06 | $114.27 | $109.11 | 32,927 |
| 2020-06-24 | $113.43 | $116.40 | $109.56 | $109.91 | $104.95 | 44,524 |
| 2020-06-23 | $115.84 | $116.39 | $114.53 | $115.17 | $109.97 | 35,789 |
| 2020-06-22 | $114.35 | $115.07 | $111.90 | $114.61 | $109.44 | 36,922 |
| 2020-06-19 | $119.19 | $119.53 | $114.23 | $115.06 | $109.87 | 125,806 |
| 2020-06-18 | $115.39 | $117.69 | $113.62 | $117.01 | $111.73 | 46,820 |
| 2020-06-17 | $116.12 | $117.84 | $112.99 | $116.48 | $111.22 | 55,933 |
| 2020-06-16 | $119.43 | $119.94 | $114.16 | $115.88 | $110.65 | 56,074 |
| 2020-06-15 | $107.96 | $114.90 | $106.64 | $113.40 | $108.28 | 55,410 |
| 2020-06-12 | $106.77 | $109.36 | $103.66 | $109.08 | $104.16 | 40,364 |
| 2020-06-11 | $107.42 | $111.08 | $101.38 | $101.76 | $97.17 | 72,315 |
| 2020-06-10 | $113.44 | $117.32 | $111.54 | $112.67 | $107.58 | 56,151 |
| 2020-06-09 | $111.91 | $115.98 | $110.97 | $114.09 | $108.94 | 45,679 |
| 2020-06-08 | $114.44 | $116.70 | $111.94 | $115.13 | $109.93 | 48,920 |
| 2020-06-05 | $113.91 | $119.00 | $108.57 | $111.25 | $106.23 | 109,311 |
| 2020-06-04 | $111.79 | $114.04 | $108.63 | $111.11 | $106.09 | 52,396 |
| 2020-06-03 | $108.40 | $114.06 | $107.79 | $113.35 | $108.23 | 73,730 |
| 2020-06-02 | $102.53 | $108.08 | $100.15 | $105.18 | $100.43 | 80,089 |
| 2020-06-01 | $93.93 | $108.09 | $93.93 | $101.86 | $97.26 | 83,414 |
| 2020-05-29 | $93.50 | $94.52 | $91.85 | $92.98 | $88.78 | 53,794 |
| 2020-05-28 | $101.73 | $101.73 | $93.04 | $93.71 | $89.48 | 57,091 |
| 2020-05-27 | $99.74 | $102.18 | $97.01 | $99.58 | $95.08 | 54,456 |
| 2020-05-26 | $94.69 | $99.63 | $93.25 | $96.93 | $92.55 | 38,987 |
| 2020-05-22 | $89.44 | $91.45 | $86.85 | $90.82 | $86.72 | 43,842 |
| 2020-05-21 | $88.07 | $91.31 | $88.07 | $89.07 | $85.05 | 32,631 |
| 2020-05-20 | $86.32 | $89.38 | $86.32 | $88.47 | $84.48 | 31,578 |
| 2020-05-19 | $88.58 | $90.23 | $84.77 | $84.77 | $80.94 | 25,711 |
| 2020-05-18 | $84.60 | $89.48 | $83.13 | $89.16 | $85.14 | 39,308 |
| 2020-05-15 | $82.08 | $82.97 | $80.26 | $81.20 | $77.53 | 40,888 |
| 2020-05-14 | $79.01 | $84.42 | $75.20 | $82.87 | $79.13 | 45,635 |
| 2020-05-13 | $84.81 | $85.57 | $80.81 | $82.22 | $78.51 | 37,277 |
| 2020-05-12 | $91.50 | $91.50 | $86.13 | $86.40 | $82.50 | 36,753 |
| 2020-05-11 | $93.55 | $94.39 | $91.26 | $91.49 | $87.36 | 53,012 |
| 2020-05-08 | $90.99 | $95.94 | $90.95 | $95.47 | $91.16 | 47,134 |
| 2020-05-07 | $88.64 | $91.27 | $88.25 | $89.70 | $85.65 | 33,461 |
| 2020-05-06 | $89.70 | $90.00 | $87.03 | $87.89 | $83.92 | 33,639 |
| 2020-05-05 | $95.99 | $99.16 | $88.23 | $88.25 | $84.27 | 100,404 |
| 2020-05-04 | $93.40 | $97.90 | $90.62 | $93.51 | $89.29 | 73,763 |
| 2020-05-01 | $84.19 | $94.82 | $80.41 | $93.00 | $88.80 | 84,026 |
| 2020-04-30 | $83.65 | $85.21 | $80.00 | $81.27 | $77.60 | 111,157 |
| 2020-04-29 | $85.08 | $86.96 | $83.24 | $85.87 | $81.99 | 67,777 |
| 2020-04-28 | $82.73 | $83.28 | $79.57 | $82.00 | $77.69 | 71,709 |
| 2020-04-27 | $76.87 | $81.06 | $76.50 | $80.38 | $76.16 | 43,583 |
| 2020-04-24 | $75.45 | $77.24 | $73.49 | $75.66 | $71.69 | 38,932 |
| 2020-04-23 | $77.00 | $77.99 | $74.40 | $75.00 | $71.06 | 60,192 |
| 2020-04-22 | $78.02 | $79.64 | $75.29 | $76.00 | $72.01 | 73,213 |
| 2020-04-21 | $75.59 | $77.38 | $75.25 | $76.65 | $72.62 | 32,766 |
| 2020-04-20 | $80.02 | $81.07 | $76.00 | $77.42 | $73.35 | 44,751 |
| 2020-04-17 | $79.60 | $84.39 | $79.18 | $80.68 | $76.44 | 46,752 |
| 2020-04-16 | $81.09 | $81.09 | $75.70 | $77.31 | $73.25 | 59,451 |
| 2020-04-15 | $80.00 | $80.05 | $76.67 | $79.00 | $74.85 | 67,863 |
| 2020-04-14 | $85.74 | $89.50 | $80.86 | $82.09 | $77.78 | 49,686 |
| 2020-04-13 | $83.12 | $87.10 | $80.71 | $84.50 | $80.06 | 59,568 |
| 2020-04-09 | $80.08 | $85.30 | $80.08 | $84.63 | $80.18 | 57,038 |
| 2020-04-08 | $80.48 | $81.36 | $76.04 | $79.97 | $75.77 | 47,144 |
| 2020-04-07 | $75.12 | $80.85 | $71.50 | $77.99 | $73.89 | 90,492 |
| 2020-04-06 | $67.24 | $73.08 | $67.24 | $71.62 | $67.86 | 69,741 |
| 2020-04-03 | $70.52 | $73.12 | $62.82 | $65.05 | $61.63 | 60,925 |
| 2020-04-02 | $71.37 | $74.61 | $68.10 | $71.01 | $67.28 | 78,890 |
| 2020-04-01 | $72.66 | $75.30 | $70.58 | $72.39 | $68.59 | 63,473 |
| 2020-03-31 | $75.00 | $76.30 | $73.04 | $76.11 | $72.11 | 73,229 |
| 2020-03-30 | $75.94 | $79.68 | $72.04 | $75.57 | $71.60 | 69,334 |
| 2020-03-27 | $73.01 | $77.84 | $72.81 | $75.00 | $71.06 | 88,046 |
| 2020-03-26 | $71.24 | $79.28 | $71.24 | $78.42 | $74.30 | 73,041 |
| 2020-03-25 | $69.44 | $76.89 | $67.41 | $70.07 | $66.39 | 55,087 |
| 2020-03-24 | $60.50 | $72.64 | $58.87 | $68.85 | $65.23 | 62,360 |
| 2020-03-23 | $68.15 | $72.94 | $55.37 | $57.32 | $54.31 | 90,677 |
| 2020-03-20 | $73.78 | $77.44 | $66.99 | $67.72 | $64.16 | 135,114 |
| 2020-03-19 | $72.26 | $81.29 | $70.43 | $74.40 | $70.49 | 98,949 |
| 2020-03-18 | $73.37 | $74.73 | $67.94 | $73.18 | $69.34 | 127,473 |
| 2020-03-17 | $73.08 | $79.26 | $69.61 | $78.93 | $74.78 | 100,585 |
| 2020-03-16 | $74.61 | $79.42 | $70.69 | $72.45 | $68.64 | 99,717 |
| 2020-03-13 | $85.06 | $88.54 | $77.12 | $84.87 | $80.41 | 64,054 |
| 2020-03-12 | $86.06 | $86.57 | $77.86 | $80.57 | $76.34 | 93,745 |
| 2020-03-11 | $96.76 | $96.97 | $91.73 | $92.66 | $87.79 | 134,504 |
| 2020-03-10 | $93.25 | $99.51 | $92.58 | $99.37 | $94.15 | 87,622 |
| 2020-03-09 | $92.93 | $95.74 | $88.12 | $89.65 | $84.94 | 86,847 |
| 2020-03-06 | $97.35 | $102.72 | $97.35 | $101.71 | $96.37 | 107,952 |
| 2020-03-05 | $108.73 | $109.09 | $101.35 | $102.50 | $97.12 | 124,087 |
| 2020-03-04 | $111.23 | $112.43 | $107.93 | $112.24 | $106.34 | 77,795 |
| 2020-03-03 | $112.44 | $114.09 | $107.93 | $108.87 | $103.15 | 112,241 |
| 2020-03-02 | $111.35 | $112.54 | $105.00 | $112.54 | $106.63 | 217,708 |
| 2020-02-28 | $112.21 | $114.25 | $107.96 | $110.40 | $104.60 | 114,477 |
| 2020-02-27 | $118.01 | $121.66 | $112.12 | $117.06 | $110.91 | 53,074 |
| 2020-02-26 | $123.49 | $125.41 | $119.19 | $120.53 | $114.20 | 47,473 |
| 2020-02-25 | $126.62 | $127.01 | $121.48 | $122.79 | $116.34 | 67,929 |
| 2020-02-24 | $129.48 | $130.08 | $125.48 | $126.62 | $119.97 | 79,551 |
| 2020-02-21 | $137.03 | $137.04 | $133.97 | $134.58 | $127.51 | 57,877 |
| 2020-02-20 | $136.74 | $138.68 | $136.61 | $137.48 | $130.26 | 37,316 |
| 2020-02-19 | $135.22 | $137.39 | $134.65 | $137.22 | $130.01 | 54,735 |
| 2020-02-18 | $136.79 | $136.99 | $132.43 | $134.72 | $127.64 | 47,002 |
| 2020-02-14 | $136.12 | $137.04 | $133.47 | $136.07 | $128.92 | 218,739 |
| 2020-02-13 | $137.77 | $139.14 | $135.99 | $136.08 | $128.93 | 56,971 |
| 2020-02-12 | $140.08 | $140.87 | $138.35 | $138.46 | $131.19 | 82,174 |
| 2020-02-11 | $138.48 | $141.79 | $138.05 | $138.79 | $131.50 | 107,283 |
| 2020-02-10 | $134.15 | $138.53 | $132.11 | $138.13 | $130.87 | 135,767 |
| 2020-02-07 | $134.84 | $135.71 | $132.41 | $134.24 | $127.19 | 45,040 |
| 2020-02-06 | $135.61 | $136.60 | $134.90 | $135.44 | $128.32 | 39,880 |
| 2020-02-05 | $131.00 | $135.00 | $130.05 | $134.89 | $127.80 | 103,828 |
| 2020-02-04 | $128.28 | $129.89 | $127.12 | $129.87 | $123.05 | 161,139 |
| 2020-02-03 | $127.80 | $128.70 | $124.82 | $126.87 | $120.21 | 232,466 |
| 2020-01-31 | $128.55 | $128.55 | $120.18 | $123.03 | $116.57 | 149,650 |
| 2020-01-30 | $124.86 | $126.79 | $122.18 | $126.53 | $119.88 | 92,949 |
| 2020-01-29 | $126.85 | $127.90 | $125.34 | $126.48 | $119.20 | 119,219 |
| 2020-01-28 | $126.57 | $127.42 | $124.63 | $126.69 | $119.40 | 66,337 |
| 2020-01-27 | $124.26 | $126.91 | $123.87 | $125.73 | $118.50 | 103,494 |
| 2020-01-24 | $129.66 | $129.66 | $125.84 | $126.94 | $119.64 | 68,339 |
| 2020-01-23 | $129.89 | $130.00 | $127.57 | $129.74 | $122.28 | 50,000 |
| 2020-01-22 | $128.91 | $131.18 | $128.20 | $130.22 | $122.73 | 92,884 |
| 2020-01-21 | $128.24 | $129.15 | $127.20 | $128.33 | $120.95 | 91,882 |
| 2020-01-17 | $128.01 | $129.21 | $127.18 | $128.33 | $120.95 | 58,073 |
| 2020-01-16 | $126.90 | $127.78 | $126.64 | $127.05 | $119.74 | 77,312 |
| 2020-01-15 | $126.21 | $127.33 | $125.77 | $126.13 | $118.87 | 61,421 |
| 2020-01-14 | $127.70 | $128.75 | $126.53 | $126.99 | $119.68 | 63,468 |
| 2020-01-13 | $126.55 | $130.34 | $126.55 | $128.25 | $120.87 | 115,985 |
| 2020-01-10 | $125.11 | $127.25 | $124.35 | $126.71 | $119.42 | 73,532 |
| 2020-01-09 | $125.17 | $125.54 | $122.88 | $124.70 | $117.53 | 64,392 |
| 2020-01-08 | $123.52 | $124.98 | $123.10 | $124.10 | $116.96 | 70,141 |
| 2020-01-07 | $123.27 | $124.75 | $122.08 | $123.43 | $116.33 | 40,688 |
| 2020-01-06 | $122.76 | $123.72 | $121.35 | $123.36 | $116.26 | 55,866 |
| 2020-01-03 | $121.31 | $124.09 | $120.32 | $123.81 | $116.69 | 73,013 |
| 2020-01-02 | $122.92 | $126.11 | $121.00 | $123.16 | $116.08 | 55,737 |
| 2019-12-31 | $122.80 | $123.99 | $121.48 | $121.72 | $114.72 | 46,830 |
| 2019-12-30 | $123.06 | $123.30 | $122.03 | $122.82 | $115.75 | 30,071 |
| 2019-12-27 | $121.90 | $122.89 | $119.60 | $122.45 | $115.41 | 40,266 |
| 2019-12-26 | $124.00 | $124.00 | $121.03 | $121.19 | $114.22 | 30,335 |
| 2019-12-24 | $123.00 | $123.71 | $122.22 | $123.64 | $116.53 | 12,017 |
| 2019-12-23 | $123.73 | $123.73 | $121.62 | $123.05 | $115.97 | 34,892 |
| 2019-12-20 | $123.59 | $123.91 | $119.20 | $122.89 | $115.82 | 206,025 |
| 2019-12-19 | $121.67 | $123.88 | $119.18 | $123.46 | $116.36 | 89,921 |
| 2019-12-18 | $122.65 | $122.65 | $120.00 | $120.90 | $113.95 | 76,659 |
| 2019-12-17 | $120.00 | $122.02 | $119.00 | $122.02 | $115.00 | 49,264 |
| 2019-12-16 | $120.40 | $122.25 | $118.78 | $119.37 | $112.50 | 79,273 |
| 2019-12-13 | $119.81 | $119.97 | $117.94 | $119.69 | $112.80 | 36,541 |
| 2019-12-12 | $118.37 | $121.28 | $116.50 | $120.46 | $113.53 | 58,180 |
| 2019-12-11 | $117.74 | $118.85 | $116.23 | $117.81 | $111.03 | 57,406 |
| 2019-12-10 | $119.55 | $119.55 | $115.26 | $117.22 | $110.48 | 63,719 |
| 2019-12-09 | $119.03 | $120.37 | $118.37 | $119.63 | $112.75 | 72,758 |
| 2019-12-06 | $117.83 | $120.00 | $117.51 | $119.41 | $112.54 | 65,105 |
| 2019-12-05 | $117.88 | $118.45 | $116.42 | $116.66 | $109.95 | 39,543 |
| 2019-12-04 | $117.06 | $118.29 | $116.05 | $116.88 | $110.16 | 43,743 |
| 2019-12-03 | $114.94 | $116.75 | $114.10 | $115.97 | $109.30 | 45,850 |
| 2019-12-02 | $118.46 | $122.28 | $116.28 | $116.77 | $110.05 | 30,359 |
| 2019-11-29 | $117.80 | $119.47 | $115.94 | $117.80 | $111.02 | 18,203 |
| 2019-11-27 | $117.56 | $123.26 | $114.54 | $118.41 | $111.60 | 25,834 |
| 2019-11-26 | $118.36 | $118.40 | $116.69 | $117.12 | $110.38 | 46,983 |
| 2019-11-25 | $116.82 | $120.57 | $115.97 | $117.90 | $111.12 | 68,772 |
| 2019-11-22 | $116.35 | $117.39 | $115.21 | $116.44 | $109.74 | 25,577 |
| 2019-11-21 | $116.08 | $116.90 | $114.58 | $115.61 | $108.96 | 35,760 |
| 2019-11-20 | $116.17 | $117.69 | $114.20 | $115.60 | $108.95 | 42,162 |
| 2019-11-19 | $116.98 | $118.36 | $116.57 | $117.04 | $110.31 | 28,769 |
| 2019-11-18 | $116.45 | $116.94 | $115.75 | $116.28 | $109.59 | 51,807 |
| 2019-11-15 | $117.46 | $117.80 | $115.52 | $117.16 | $110.42 | 43,130 |
| 2019-11-14 | $116.31 | $117.76 | $115.30 | $116.42 | $109.72 | 44,845 |
| 2019-11-13 | $115.90 | $116.81 | $114.07 | $116.50 | $109.80 | 59,117 |
| 2019-11-12 | $115.90 | $117.11 | $113.93 | $116.78 | $110.06 | 35,031 |
| 2019-11-11 | $113.88 | $116.33 | $113.85 | $115.87 | $109.20 | 33,185 |
| 2019-11-08 | $114.37 | $115.63 | $111.20 | $114.81 | $108.21 | 69,982 |
| 2019-11-07 | $115.61 | $115.61 | $113.40 | $114.93 | $108.32 | 53,684 |
| 2019-11-06 | $114.93 | $115.95 | $113.61 | $114.49 | $107.90 | 62,526 |
| 2019-11-05 | $113.85 | $117.29 | $113.85 | $115.29 | $108.66 | 51,051 |
| 2019-11-04 | $111.48 | $113.57 | $110.00 | $113.10 | $106.59 | 67,953 |
| 2019-11-01 | $109.76 | $111.30 | $108.28 | $109.86 | $103.54 | 71,089 |
| 2019-10-31 | $108.08 | $109.00 | $105.26 | $108.48 | $102.24 | 60,766 |
| 2019-10-30 | $108.91 | $110.99 | $106.35 | $109.11 | $102.83 | 61,674 |
| 2019-10-29 | $107.29 | $110.00 | $106.13 | $108.75 | $101.87 | 46,544 |
| 2019-10-28 | $104.16 | $108.03 | $103.14 | $107.80 | $100.98 | 59,483 |
| 2019-10-25 | $106.94 | $106.94 | $99.77 | $102.16 | $95.70 | 35,108 |
| 2019-10-24 | $100.49 | $100.49 | $98.26 | $99.05 | $92.78 | 47,037 |
| 2019-10-23 | $98.99 | $100.76 | $97.01 | $100.29 | $93.94 | 40,442 |
| 2019-10-22 | $99.68 | $101.00 | $98.37 | $99.41 | $93.12 | 28,721 |
| 2019-10-21 | $99.31 | $100.93 | $99.31 | $100.04 | $93.71 | 49,627 |
| 2019-10-18 | $97.05 | $98.83 | $96.41 | $98.64 | $92.40 | 66,074 |
| 2019-10-17 | $100.02 | $101.10 | $97.01 | $97.77 | $91.58 | 66,006 |
| 2019-10-16 | $97.95 | $101.46 | $96.27 | $99.26 | $92.98 | 87,401 |
| 2019-10-15 | $96.80 | $101.36 | $96.80 | $98.28 | $92.06 | 106,107 |
| 2019-10-14 | $92.02 | $98.62 | $92.02 | $96.15 | $90.07 | 111,794 |
| 2019-10-11 | $89.99 | $92.49 | $89.54 | $90.90 | $85.15 | 151,619 |
| 2019-10-10 | $90.05 | $90.72 | $87.88 | $88.31 | $82.72 | 79,595 |
| 2019-10-09 | $93.70 | $94.00 | $89.22 | $89.47 | $83.81 | 63,131 |
| 2019-10-08 | $97.14 | $97.14 | $93.18 | $93.23 | $87.33 | 59,627 |
| 2019-10-07 | $100.12 | $100.73 | $98.82 | $99.35 | $93.06 | 55,801 |
| 2019-10-04 | $100.11 | $101.50 | $98.99 | $101.06 | $94.67 | 38,995 |
| 2019-10-03 | $102.01 | $102.01 | $99.10 | $100.44 | $94.08 | 33,892 |
| 2019-10-02 | $104.49 | $105.29 | $101.70 | $102.38 | $95.90 | 41,099 |
| 2019-10-01 | $110.61 | $111.22 | $105.50 | $105.74 | $99.05 | 72,066 |
| 2019-09-30 | $111.73 | $112.31 | $109.50 | $110.57 | $103.57 | 60,277 |
| 2019-09-27 | $113.24 | $114.01 | $111.53 | $111.91 | $104.83 | 44,543 |
| 2019-09-26 | $113.94 | $114.19 | $112.49 | $113.11 | $105.95 | 40,916 |
| 2019-09-25 | $111.26 | $114.85 | $110.00 | $114.81 | $107.55 | 57,123 |
| 2019-09-24 | $114.85 | $114.85 | $109.79 | $110.84 | $103.83 | 91,039 |
| 2019-09-23 | $115.65 | $116.21 | $111.54 | $114.29 | $107.06 | 65,233 |
| 2019-09-20 | $118.87 | $119.51 | $115.24 | $116.02 | $108.68 | 172,985 |
| 2019-09-19 | $119.72 | $121.18 | $117.21 | $118.75 | $111.24 | 97,196 |
| 2019-09-18 | $119.43 | $121.34 | $117.94 | $119.61 | $112.04 | 71,815 |
| 2019-09-17 | $118.66 | $119.71 | $116.16 | $119.59 | $112.02 | 95,569 |
| 2019-09-16 | $118.19 | $119.39 | $115.74 | $119.00 | $111.47 | 64,532 |
| 2019-09-13 | $123.21 | $123.48 | $118.42 | $118.82 | $111.30 | 110,763 |
| 2019-09-12 | $122.98 | $124.22 | $120.40 | $122.85 | $115.08 | 85,803 |
| 2019-09-11 | $119.41 | $123.13 | $119.20 | $122.80 | $115.03 | 82,907 |
| 2019-09-10 | $115.77 | $120.93 | $114.84 | $119.50 | $111.94 | 82,190 |
| 2019-09-09 | $111.10 | $116.53 | $110.66 | $115.98 | $108.64 | 80,669 |
| 2019-09-06 | $109.71 | $111.79 | $108.88 | $110.54 | $103.55 | 55,091 |
| 2019-09-05 | $107.91 | $111.50 | $107.91 | $110.17 | $103.20 | 54,244 |
| 2019-09-04 | $105.75 | $106.37 | $104.00 | $106.37 | $99.64 | 46,989 |
| 2019-09-03 | $105.57 | $106.63 | $103.35 | $104.22 | $97.63 | 70,779 |
| 2019-08-30 | $106.33 | $106.86 | $104.00 | $106.69 | $99.94 | 41,084 |
| 2019-08-29 | $103.30 | $106.43 | $103.30 | $105.34 | $98.67 | 59,397 |
| 2019-08-28 | $100.03 | $103.02 | $99.82 | $101.97 | $95.52 | 72,541 |
| 2019-08-27 | $102.83 | $102.83 | $99.16 | $99.96 | $93.63 | 56,937 |
| 2019-08-26 | $104.96 | $106.33 | $101.63 | $101.91 | $95.46 | 35,669 |
| 2019-08-23 | $106.56 | $107.48 | $103.31 | $103.43 | $96.89 | 70,607 |
| 2019-08-22 | $108.20 | $109.57 | $107.13 | $107.26 | $100.47 | 90,766 |
| 2019-08-21 | $104.10 | $108.12 | $104.10 | $107.66 | $100.85 | 79,223 |
| 2019-08-20 | $101.25 | $103.85 | $100.10 | $103.43 | $96.89 | 74,325 |
| 2019-08-19 | $100.81 | $102.38 | $100.81 | $101.79 | $95.35 | 35,712 |
| 2019-08-16 | $96.97 | $99.56 | $96.97 | $99.20 | $92.92 | 34,171 |
| 2019-08-15 | $97.00 | $97.40 | $94.30 | $95.96 | $89.89 | 104,009 |
| 2019-08-14 | $94.26 | $96.74 | $93.18 | $95.26 | $89.23 | 145,042 |
| 2019-08-13 | $93.34 | $96.33 | $92.89 | $96.14 | $90.06 | 71,503 |
| 2019-08-12 | $94.40 | $94.64 | $92.60 | $93.50 | $87.58 | 55,690 |
| 2019-08-09 | $96.26 | $97.78 | $93.99 | $94.97 | $88.96 | 55,682 |
| 2019-08-08 | $96.16 | $97.61 | $95.51 | $96.78 | $90.66 | 49,336 |
| 2019-08-07 | $93.59 | $95.76 | $92.55 | $95.41 | $89.37 | 78,595 |
| 2019-08-06 | $95.12 | $98.15 | $92.51 | $95.19 | $89.17 | 121,177 |
| 2019-08-05 | $98.52 | $103.11 | $93.57 | $94.65 | $88.66 | 81,307 |
| 2019-08-02 | $101.78 | $102.27 | $97.75 | $101.01 | $94.62 | 79,644 |
| 2019-08-01 | $106.97 | $107.69 | $102.06 | $102.54 | $96.05 | 60,118 |
| 2019-07-31 | $108.99 | $109.47 | $106.59 | $107.16 | $100.38 | 88,148 |
| 2019-07-30 | $109.46 | $110.67 | $107.95 | $109.40 | $102.48 | 135,072 |
| 2019-07-29 | $113.08 | $113.35 | $110.50 | $110.50 | $102.99 | 129,475 |
| 2019-07-26 | $112.49 | $113.17 | $107.02 | $113.10 | $105.41 | 81,491 |
| 2019-07-25 | $109.78 | $109.95 | $104.99 | $105.52 | $98.35 | 85,585 |
| 2019-07-24 | $105.71 | $110.34 | $105.71 | $109.93 | $102.46 | 74,006 |
| 2019-07-23 | $105.37 | $106.67 | $103.97 | $105.95 | $98.75 | 73,704 |
| 2019-07-22 | $108.60 | $108.60 | $103.80 | $104.32 | $97.23 | 64,554 |
| 2019-07-19 | $108.54 | $110.16 | $107.81 | $108.06 | $100.72 | 75,259 |
| 2019-07-18 | $108.35 | $109.26 | $106.84 | $108.97 | $101.56 | 59,570 |
| 2019-07-17 | $111.46 | $112.45 | $107.43 | $108.26 | $100.90 | 76,146 |
| 2019-07-16 | $110.94 | $114.83 | $110.35 | $111.28 | $103.72 | 80,156 |
| 2019-07-15 | $112.05 | $112.25 | $109.44 | $111.35 | $103.78 | 86,021 |
| 2019-07-12 | $112.12 | $112.41 | $110.20 | $111.13 | $103.58 | 71,207 |
| 2019-07-11 | $109.52 | $111.39 | $108.98 | $111.15 | $103.60 | 92,736 |
| 2019-07-10 | $107.40 | $110.09 | $107.19 | $108.62 | $101.24 | 74,634 |
| 2019-07-09 | $105.37 | $107.15 | $104.89 | $106.44 | $99.21 | 54,411 |
| 2019-07-08 | $106.66 | $107.62 | $104.90 | $105.71 | $98.53 | 37,278 |
| 2019-07-05 | $106.84 | $108.15 | $106.40 | $107.38 | $100.08 | 80,527 |
| 2019-07-03 | $105.48 | $107.11 | $105.03 | $106.87 | $99.61 | 31,776 |
| 2019-07-02 | $106.95 | $106.95 | $102.98 | $105.64 | $98.46 | 55,419 |
| 2019-07-01 | $109.30 | $109.30 | $105.94 | $106.81 | $99.55 | 75,120 |
| 2019-06-28 | $106.16 | $107.57 | $105.50 | $107.40 | $100.10 | 88,635 |
| 2019-06-27 | $102.79 | $105.93 | $102.33 | $105.60 | $98.42 | 55,382 |
| 2019-06-26 | $101.33 | $103.14 | $100.25 | $102.06 | $95.12 | 42,666 |
| 2019-06-25 | $100.58 | $104.28 | $99.21 | $101.02 | $94.15 | 119,237 |
| 2019-06-24 | $102.59 | $104.10 | $99.73 | $100.46 | $93.63 | 86,970 |
| 2019-06-21 | $103.69 | $104.79 | $102.17 | $102.62 | $95.65 | 57,475 |
| 2019-06-20 | $105.50 | $105.60 | $103.01 | $104.20 | $97.12 | 33,948 |
| 2019-06-19 | $106.15 | $107.65 | $103.54 | $104.16 | $97.08 | 36,962 |
| 2019-06-18 | $103.92 | $107.20 | $103.92 | $106.20 | $98.98 | 64,311 |
| 2019-06-17 | $104.75 | $106.10 | $103.57 | $103.58 | $96.54 | 47,552 |
| 2019-06-14 | $106.21 | $106.22 | $104.37 | $105.33 | $98.17 | 69,524 |
| 2019-06-13 | $106.52 | $107.43 | $105.33 | $106.37 | $99.14 | 34,445 |
| 2019-06-12 | $105.13 | $106.06 | $104.40 | $105.18 | $98.03 | 34,003 |
| 2019-06-11 | $107.72 | $108.81 | $105.16 | $105.55 | $98.38 | 29,122 |
| 2019-06-10 | $106.28 | $107.89 | $105.32 | $106.76 | $99.50 | 39,184 |
| 2019-06-07 | $105.29 | $106.97 | $104.90 | $105.51 | $98.34 | 42,226 |
| 2019-06-06 | $105.77 | $106.80 | $103.82 | $104.96 | $97.83 | 49,798 |
| 2019-06-05 | $105.19 | $106.45 | $103.48 | $105.84 | $98.65 | 66,656 |
| 2019-06-04 | $101.47 | $104.73 | $101.30 | $104.70 | $97.58 | 100,197 |
| 2019-06-03 | $101.18 | $102.64 | $99.80 | $100.64 | $93.80 | 112,639 |
| 2019-05-31 | $105.36 | $105.56 | $101.35 | $101.59 | $94.69 | 89,721 |
| 2019-05-30 | $107.86 | $108.90 | $106.28 | $106.88 | $99.62 | 55,826 |
| 2019-05-29 | $109.51 | $110.40 | $106.56 | $107.57 | $100.26 | 77,059 |
| 2019-05-28 | $111.71 | $112.67 | $110.26 | $110.47 | $102.96 | 60,161 |
| 2019-05-24 | $109.73 | $112.20 | $108.45 | $111.59 | $104.01 | 60,057 |
| 2019-05-23 | $110.18 | $111.69 | $106.85 | $109.05 | $101.64 | 197,162 |
| 2019-05-22 | $113.29 | $116.95 | $111.08 | $111.30 | $103.74 | 45,864 |
| 2019-05-21 | $114.40 | $115.36 | $113.08 | $113.54 | $105.82 | 141,493 |
| 2019-05-20 | $113.09 | $115.03 | $112.38 | $113.55 | $105.83 | 51,918 |
| 2019-05-17 | $116.06 | $116.71 | $114.10 | $114.10 | $106.35 | 76,823 |
| 2019-05-16 | $117.75 | $119.35 | $116.60 | $116.99 | $109.04 | 67,937 |
| 2019-05-15 | $115.56 | $118.54 | $115.13 | $117.78 | $109.78 | 56,933 |
| 2019-05-14 | $115.68 | $117.18 | $114.75 | $116.53 | $108.61 | 87,315 |
| 2019-05-13 | $117.60 | $120.43 | $114.54 | $114.94 | $107.13 | 59,082 |
| 2019-05-10 | $116.45 | $120.23 | $116.06 | $119.64 | $111.51 | 78,356 |
| 2019-05-09 | $118.29 | $120.45 | $115.33 | $117.85 | $109.84 | 94,209 |
| 2019-05-08 | $120.36 | $121.65 | $118.91 | $119.16 | $111.06 | 62,621 |
| 2019-05-07 | $119.91 | $122.54 | $119.70 | $120.51 | $112.32 | 57,565 |
| 2019-05-06 | $120.92 | $122.49 | $119.43 | $121.20 | $112.96 | 93,721 |
| 2019-05-03 | $122.50 | $123.39 | $122.50 | $122.75 | $114.41 | 106,606 |
| 2019-05-02 | $123.20 | $123.20 | $118.68 | $121.61 | $113.35 | 86,556 |
| 2019-05-01 | $123.30 | $123.81 | $120.27 | $122.81 | $114.46 | 122,816 |
| 2019-04-30 | $124.90 | $125.10 | $121.72 | $122.61 | $114.28 | 82,590 |
| 2019-04-29 | $124.45 | $126.55 | $124.01 | $124.45 | $115.99 | 52,555 |
| 2019-04-26 | $122.62 | $125.98 | $120.01 | $124.01 | $115.07 | 69,668 |
| 2019-04-25 | $118.99 | $121.64 | $117.80 | $120.87 | $112.16 | 45,531 |
| 2019-04-24 | $119.16 | $119.90 | $118.00 | $119.10 | $110.52 | 97,100 |
| 2019-04-23 | $118.76 | $119.75 | $118.22 | $119.05 | $110.47 | 128,764 |
| 2019-04-22 | $117.56 | $119.58 | $117.06 | $119.03 | $110.45 | 89,193 |
| 2019-04-18 | $119.84 | $120.97 | $117.27 | $118.11 | $109.60 | 70,688 |
| 2019-04-17 | $121.42 | $121.42 | $118.27 | $120.11 | $111.45 | 66,248 |
| 2019-04-16 | $119.71 | $122.49 | $118.76 | $120.54 | $111.85 | 64,185 |
| 2019-04-15 | $117.20 | $118.96 | $115.14 | $118.96 | $110.39 | 83,302 |
| 2019-04-12 | $117.32 | $117.99 | $115.29 | $116.56 | $108.16 | 84,433 |
| 2019-04-11 | $112.66 | $117.16 | $112.52 | $115.39 | $107.07 | 109,166 |
| 2019-04-10 | $108.28 | $111.86 | $108.20 | $111.49 | $103.46 | 71,496 |
| 2019-04-09 | $109.89 | $110.30 | $107.76 | $108.29 | $100.49 | 52,626 |
| 2019-04-08 | $109.22 | $110.00 | $107.46 | $109.83 | $101.92 | 70,482 |
| 2019-04-05 | $107.23 | $109.56 | $106.49 | $109.16 | $101.29 | 49,106 |
| 2019-04-04 | $104.84 | $106.71 | $103.49 | $106.29 | $98.63 | 36,773 |
| 2019-04-03 | $105.67 | $106.84 | $104.00 | $104.83 | $97.28 | 41,931 |
| 2019-04-02 | $103.43 | $104.81 | $102.00 | $104.55 | $97.02 | 74,413 |
| 2019-04-01 | $98.78 | $102.82 | $98.50 | $102.62 | $95.22 | 45,060 |
| 2019-03-29 | $99.20 | $100.00 | $97.27 | $97.55 | $90.52 | 74,947 |
| 2019-03-28 | $98.42 | $99.26 | $88.70 | $98.39 | $91.30 | 46,625 |
| 2019-03-27 | $98.25 | $100.17 | $97.15 | $98.28 | $91.20 | 108,422 |
| 2019-03-26 | $95.80 | $98.50 | $95.76 | $97.80 | $90.75 | 100,581 |
| 2019-03-25 | $96.00 | $96.99 | $94.17 | $94.90 | $88.06 | 127,183 |
| 2019-03-22 | $99.84 | $101.00 | $95.31 | $96.45 | $89.50 | 72,501 |
| 2019-03-21 | $99.01 | $101.58 | $98.95 | $100.49 | $93.25 | 126,612 |
| 2019-03-20 | $100.96 | $101.86 | $99.01 | $99.16 | $92.01 | 60,846 |
| 2019-03-19 | $103.65 | $104.08 | $100.41 | $100.96 | $93.68 | 54,696 |
| 2019-03-18 | $100.27 | $103.49 | $100.17 | $103.12 | $95.69 | 101,024 |
| 2019-03-15 | $101.18 | $101.97 | $100.34 | $100.46 | $93.22 | 150,808 |
| 2019-03-14 | $100.95 | $101.80 | $100.47 | $100.94 | $93.67 | 57,019 |
| 2019-03-13 | $100.22 | $102.12 | $99.20 | $100.94 | $93.67 | 50,801 |
| 2019-03-12 | $100.49 | $100.62 | $98.95 | $99.91 | $92.71 | 52,462 |
| 2019-03-11 | $98.52 | $100.60 | $97.83 | $100.34 | $93.11 | 43,297 |
| 2019-03-08 | $97.00 | $98.48 | $97.00 | $98.13 | $91.06 | 28,684 |
| 2019-03-07 | $99.13 | $99.13 | $96.30 | $97.43 | $90.41 | 47,863 |
| 2019-03-06 | $102.27 | $102.27 | $99.17 | $99.17 | $92.02 | 41,264 |
| 2019-03-05 | $102.37 | $102.55 | $100.11 | $101.92 | $94.58 | 76,013 |
| 2019-03-04 | $103.80 | $104.59 | $101.87 | $102.34 | $94.97 | 93,099 |
| 2019-03-01 | $103.54 | $104.46 | $101.74 | $103.75 | $96.27 | 93,257 |
| 2019-02-28 | $107.22 | $107.22 | $101.71 | $102.31 | $94.94 | 167,240 |
| 2019-02-27 | $106.30 | $108.00 | $105.70 | $107.68 | $99.92 | 52,869 |
| 2019-02-26 | $105.79 | $108.29 | $105.60 | $107.05 | $99.34 | 71,901 |
| 2019-02-25 | $105.00 | $106.46 | $104.82 | $106.33 | $98.67 | 59,101 |
| 2019-02-22 | $103.67 | $104.75 | $103.07 | $104.73 | $97.18 | 48,136 |
| 2019-02-21 | $102.99 | $103.75 | $101.15 | $103.03 | $95.61 | 56,868 |
| 2019-02-20 | $101.75 | $103.87 | $100.60 | $102.57 | $95.18 | 84,474 |
| 2019-02-19 | $99.67 | $102.60 | $99.32 | $101.74 | $94.41 | 71,593 |
| 2019-02-15 | $98.77 | $101.64 | $98.43 | $99.49 | $92.32 | 240,687 |
| 2019-02-14 | $96.85 | $98.36 | $95.55 | $98.36 | $91.27 | 93,617 |
| 2019-02-13 | $94.87 | $97.67 | $93.82 | $97.57 | $90.54 | 78,870 |
| 2019-02-12 | $92.09 | $94.60 | $92.03 | $94.27 | $87.48 | 90,569 |
| 2019-02-11 | $92.87 | $93.76 | $91.38 | $92.00 | $85.37 | 89,143 |
| 2019-02-08 | $94.86 | $96.82 | $92.18 | $92.82 | $86.13 | 94,688 |
| 2019-02-07 | $94.91 | $95.52 | $92.70 | $94.82 | $87.99 | 65,944 |
| 2019-02-06 | $93.89 | $94.99 | $93.45 | $94.91 | $88.07 | 62,469 |
| 2019-02-05 | $91.39 | $94.12 | $90.39 | $93.88 | $87.11 | 67,691 |
| 2019-02-04 | $90.68 | $91.71 | $89.59 | $91.39 | $84.80 | 66,820 |
| 2019-02-01 | $92.23 | $92.23 | $87.00 | $90.15 | $83.65 | 77,222 |
| 2019-01-31 | $87.65 | $89.97 | $86.91 | $89.97 | $83.49 | 105,182 |
| 2019-01-30 | $88.99 | $89.68 | $84.73 | $87.86 | $81.53 | 72,371 |
| 2019-01-29 | $89.69 | $90.37 | $88.59 | $89.14 | $82.20 | 46,756 |
| 2019-01-28 | $89.03 | $90.53 | $87.92 | $90.06 | $83.05 | 41,583 |
| 2019-01-25 | $89.70 | $90.07 | $87.80 | $89.92 | $82.92 | 53,742 |
| 2019-01-24 | $87.09 | $89.09 | $86.74 | $88.11 | $81.25 | 27,048 |
| 2019-01-23 | $91.67 | $93.55 | $87.18 | $87.50 | $80.69 | 52,505 |
| 2019-01-22 | $93.15 | $94.45 | $90.01 | $91.02 | $83.94 | 124,270 |
| 2019-01-18 | $89.48 | $96.13 | $89.48 | $93.87 | $86.56 | 163,478 |
| 2019-01-17 | $87.03 | $89.20 | $87.03 | $89.20 | $82.26 | 97,515 |
| 2019-01-16 | $84.90 | $88.77 | $84.90 | $87.60 | $80.78 | 166,365 |
| 2019-01-15 | $79.24 | $84.63 | $79.24 | $84.46 | $77.89 | 127,660 |
| 2019-01-14 | $78.99 | $80.38 | $78.70 | $79.23 | $73.06 | 62,537 |
| 2019-01-11 | $81.69 | $82.40 | $74.22 | $80.33 | $74.08 | 99,602 |
| 2019-01-10 | $82.94 | $84.69 | $82.36 | $82.52 | $76.10 | 24,357 |
| 2019-01-09 | $82.66 | $84.90 | $82.66 | $83.54 | $77.04 | 61,161 |
| 2019-01-08 | $82.94 | $83.80 | $81.67 | $82.92 | $76.47 | 48,758 |
| 2019-01-07 | $81.61 | $83.36 | $81.61 | $82.59 | $76.16 | 70,800 |
| 2019-01-04 | $80.48 | $83.32 | $79.16 | $82.02 | $75.64 | 67,836 |
| 2019-01-03 | $80.60 | $83.00 | $80.41 | $80.48 | $74.22 | 45,204 |
| 2019-01-02 | $77.74 | $81.01 | $70.00 | $81.01 | $74.70 | 61,890 |
| 2018-12-31 | $79.75 | $80.02 | $77.47 | $79.43 | $73.25 | 60,846 |
| 2018-12-28 | $75.66 | $80.58 | $75.52 | $79.55 | $73.36 | 96,689 |
| 2018-12-27 | $73.24 | $75.70 | $73.24 | $75.46 | $69.59 | 63,541 |
| 2018-12-26 | $70.61 | $74.41 | $70.00 | $74.40 | $68.61 | 100,721 |
| 2018-12-24 | $72.35 | $72.35 | $70.15 | $70.48 | $64.99 | 19,437 |
| 2018-12-21 | $74.75 | $76.25 | $71.54 | $72.52 | $66.88 | 237,354 |
| 2018-12-20 | $75.99 | $78.00 | $73.75 | $74.57 | $68.77 | 72,400 |
| 2018-12-19 | $77.53 | $78.33 | $75.38 | $75.77 | $69.87 | 69,312 |
| 2018-12-18 | $79.29 | $82.93 | $76.35 | $77.53 | $71.50 | 78,219 |
| 2018-12-17 | $80.22 | $81.60 | $78.29 | $78.98 | $72.83 | 124,348 |
| 2018-12-14 | $81.35 | $83.01 | $79.01 | $80.76 | $74.47 | 143,157 |
| 2018-12-13 | $85.35 | $85.35 | $81.33 | $81.96 | $75.58 | 62,523 |
| 2018-12-12 | $85.49 | $87.74 | $85.49 | $86.50 | $79.77 | 43,424 |
| 2018-12-11 | $85.51 | $94.83 | $83.59 | $84.50 | $77.92 | 64,594 |
| 2018-12-10 | $83.19 | $85.06 | $80.43 | $84.50 | $77.92 | 108,372 |
| 2018-12-07 | $85.60 | $87.16 | $80.14 | $83.24 | $76.76 | 136,642 |
| 2018-12-06 | $89.68 | $93.75 | $84.19 | $85.43 | $78.78 | 180,891 |
| 2018-12-04 | $94.19 | $94.19 | $90.10 | $91.37 | $84.26 | 65,691 |
| 2018-12-03 | $95.99 | $95.99 | $93.82 | $94.56 | $87.20 | 78,428 |
| 2018-11-30 | $93.99 | $97.83 | $93.50 | $95.00 | $87.61 | 78,949 |
| 2018-11-29 | $94.26 | $97.11 | $94.06 | $94.17 | $86.84 | 39,601 |
| 2018-11-28 | $93.08 | $96.02 | $91.18 | $95.00 | $87.61 | 80,815 |
| 2018-11-27 | $96.23 | $96.71 | $92.71 | $93.07 | $85.83 | 69,033 |
| 2018-11-26 | $97.31 | $97.95 | $95.39 | $96.38 | $88.88 | 31,292 |
| 2018-11-23 | $95.18 | $99.31 | $95.18 | $96.57 | $89.05 | 11,540 |
| 2018-11-21 | $94.29 | $97.72 | $94.29 | $95.47 | $88.04 | 31,273 |
| 2018-11-20 | $99.63 | $99.78 | $93.89 | $94.27 | $86.93 | 55,589 |
| 2018-11-19 | $102.67 | $103.37 | $100.30 | $100.67 | $92.83 | 30,127 |
| 2018-11-16 | $102.41 | $102.91 | $101.17 | $102.91 | $94.90 | 59,910 |
| 2018-11-15 | $101.52 | $104.00 | $101.00 | $102.78 | $94.78 | 40,124 |
| 2018-11-14 | $102.70 | $103.00 | $101.50 | $101.98 | $94.04 | 87,836 |
| 2018-11-13 | $102.75 | $103.61 | $101.62 | $102.65 | $94.66 | 94,988 |
| 2018-11-12 | $103.35 | $104.12 | $101.12 | $102.70 | $94.71 | 58,148 |
| 2018-11-09 | $103.72 | $103.72 | $98.99 | $103.42 | $95.37 | 24,778 |
| 2018-11-08 | $102.15 | $104.45 | $102.15 | $104.14 | $96.03 | 32,242 |
| 2018-11-07 | $101.60 | $102.54 | $99.90 | $102.53 | $94.55 | 45,009 |
| 2018-11-06 | $100.61 | $101.95 | $99.00 | $101.00 | $93.14 | 32,514 |
| 2018-11-05 | $100.57 | $101.16 | $100.00 | $100.72 | $92.88 | 29,788 |
| 2018-11-02 | $100.97 | $101.28 | $98.54 | $100.48 | $92.66 | 46,551 |
| 2018-11-01 | $99.63 | $101.43 | $97.43 | $100.45 | $92.63 | 52,478 |
| 2018-10-31 | $99.56 | $102.72 | $99.00 | $99.34 | $91.61 | 53,401 |
| 2018-10-30 | $99.01 | $99.01 | $96.22 | $98.67 | $90.99 | 30,129 |
| 2018-10-29 | $100.64 | $102.25 | $97.50 | $99.20 | $90.97 | 48,836 |
| 2018-10-26 | $105.97 | $108.87 | $101.00 | $102.27 | $93.79 | 81,702 |
| 2018-10-25 | $99.84 | $102.55 | $99.73 | $101.61 | $93.18 | 39,713 |
| 2018-10-24 | $105.30 | $105.30 | $99.66 | $100.14 | $91.83 | 36,437 |
| 2018-10-23 | $106.51 | $108.23 | $104.12 | $105.34 | $96.60 | 36,490 |
| 2018-10-22 | $108.64 | $108.90 | $106.51 | $108.23 | $99.25 | 10,230 |
| 2018-10-19 | $108.79 | $110.50 | $105.27 | $108.51 | $99.51 | 25,444 |
| 2018-10-18 | $111.32 | $112.51 | $108.08 | $108.69 | $99.67 | 46,989 |
| 2018-10-17 | $112.15 | $112.98 | $109.39 | $111.70 | $102.43 | 58,490 |
| 2018-10-16 | $112.27 | $113.19 | $108.48 | $112.14 | $102.84 | 55,216 |
| 2018-10-15 | $109.32 | $113.39 | $107.66 | $111.53 | $102.28 | 61,217 |
| 2018-10-12 | $110.80 | $110.90 | $108.09 | $109.46 | $100.38 | 57,189 |
| 2018-10-11 | $111.93 | $115.36 | $109.49 | $109.49 | $100.41 | 54,069 |
| 2018-10-10 | $113.21 | $115.11 | $108.61 | $112.19 | $102.88 | 97,976 |
| 2018-10-09 | $113.94 | $117.95 | $112.36 | $113.06 | $103.68 | 45,189 |
| 2018-10-08 | $113.63 | $114.68 | $111.13 | $113.50 | $104.09 | 39,348 |
| 2018-10-05 | $115.20 | $116.04 | $113.33 | $113.87 | $104.42 | 53,225 |
| 2018-10-04 | $114.96 | $117.03 | $114.24 | $115.07 | $105.53 | 53,834 |
| 2018-10-03 | $115.40 | $117.08 | $114.71 | $115.55 | $105.97 | 38,175 |
| 2018-10-02 | $113.71 | $116.75 | $112.84 | $115.34 | $105.77 | 51,820 |
| 2018-10-01 | $113.76 | $115.20 | $112.75 | $114.05 | $104.59 | 67,248 |
| 2018-09-28 | $114.00 | $115.60 | $112.90 | $113.75 | $104.31 | 50,008 |
| 2018-09-27 | $114.45 | $115.55 | $113.80 | $114.35 | $104.86 | 48,498 |
| 2018-09-26 | $119.20 | $120.00 | $113.80 | $114.05 | $104.59 | 42,059 |
| 2018-09-25 | $121.40 | $121.80 | $118.50 | $118.90 | $109.04 | 46,690 |
| 2018-09-24 | $121.20 | $122.03 | $114.55 | $119.90 | $109.95 | 16,889 |
| 2018-09-21 | $122.30 | $124.90 | $121.05 | $121.70 | $111.61 | 64,527 |
| 2018-09-20 | $122.15 | $123.10 | $119.55 | $122.25 | $112.11 | 18,997 |
| 2018-09-19 | $118.60 | $122.00 | $117.20 | $121.45 | $111.38 | 37,395 |
| 2018-09-18 | $119.35 | $122.80 | $118.30 | $118.85 | $108.99 | 32,951 |
| 2018-09-17 | $121.30 | $121.30 | $118.50 | $119.25 | $109.36 | 19,174 |
| 2018-09-14 | $120.95 | $123.60 | $118.30 | $121.45 | $111.38 | 19,307 |
| 2018-09-13 | $123.25 | $123.45 | $119.95 | $120.75 | $110.73 | 24,604 |
| 2018-09-12 | $122.65 | $123.30 | $120.80 | $121.85 | $111.74 | 32,633 |
| 2018-09-11 | $121.85 | $123.25 | $121.00 | $122.60 | $112.43 | 17,580 |
| 2018-09-10 | $120.40 | $121.75 | $118.65 | $121.50 | $111.42 | 32,553 |
| 2018-09-07 | $122.20 | $122.20 | $114.56 | $119.80 | $109.86 | 80,900 |
| 2018-09-06 | $124.43 | $125.33 | $121.30 | $122.55 | $112.38 | 40,535 |
| 2018-09-05 | $127.95 | $127.95 | $124.90 | $125.40 | $115.00 | 27,344 |
| 2018-09-04 | $128.50 | $129.70 | $127.75 | $128.00 | $117.38 | 15,514 |
| 2018-08-31 | $128.15 | $129.20 | $128.10 | $129.00 | $118.30 | 15,931 |
| 2018-08-30 | $128.20 | $129.15 | $127.25 | $128.40 | $117.75 | 16,404 |
| 2018-08-29 | $128.10 | $128.95 | $127.70 | $128.35 | $117.70 | 22,436 |
| 2018-08-28 | $128.90 | $130.40 | $127.90 | $128.05 | $117.43 | 27,060 |
| 2018-08-27 | $128.95 | $130.55 | $128.40 | $128.95 | $118.25 | 89,640 |
| 2018-08-24 | $130.20 | $130.80 | $128.10 | $128.55 | $117.89 | 37,230 |
| 2018-08-23 | $130.30 | $131.40 | $128.40 | $129.35 | $118.62 | 36,945 |
| 2018-08-22 | $131.70 | $131.70 | $129.50 | $130.15 | $119.35 | 37,002 |
| 2018-08-21 | $130.65 | $132.35 | $129.85 | $131.50 | $120.59 | 41,089 |
| 2018-08-20 | $130.65 | $131.57 | $128.85 | $130.15 | $119.35 | 41,095 |
| 2018-08-17 | $130.45 | $131.75 | $129.80 | $130.70 | $119.86 | 26,045 |
| 2018-08-16 | $129.80 | $132.55 | $129.80 | $130.90 | $120.04 | 31,597 |
| 2018-08-15 | $130.55 | $131.55 | $128.10 | $129.55 | $118.80 | 47,536 |
| 2018-08-14 | $129.45 | $131.83 | $128.56 | $131.35 | $120.45 | 64,728 |
| 2018-08-13 | $130.80 | $130.80 | $128.05 | $129.30 | $118.57 | 31,375 |
| 2018-08-10 | $130.70 | $130.70 | $127.40 | $129.55 | $118.80 | 64,731 |
| 2018-08-09 | $132.60 | $132.60 | $130.90 | $131.15 | $120.27 | 31,632 |
| 2018-08-08 | $131.50 | $132.80 | $130.10 | $132.80 | $121.78 | 32,243 |
| 2018-08-07 | $129.95 | $132.78 | $129.95 | $131.90 | $120.96 | 35,204 |
| 2018-08-06 | $127.45 | $130.55 | $126.29 | $130.05 | $119.26 | 39,016 |
| 2018-08-03 | $127.50 | $128.55 | $126.15 | $127.50 | $116.92 | 23,574 |
| 2018-08-02 | $127.35 | $128.20 | $124.50 | $127.60 | $117.02 | 81,849 |
| 2018-08-01 | $133.40 | $133.40 | $126.15 | $127.95 | $117.34 | 88,070 |
| 2018-07-31 | $130.50 | $133.25 | $129.52 | $133.25 | $122.20 | 45,468 |
| 2018-07-30 | $129.65 | $134.25 | $128.80 | $130.30 | $119.49 | 57,951 |
| 2018-07-27 | $128.90 | $134.10 | $124.60 | $129.40 | $118.26 | 71,514 |
| 2018-07-26 | $129.35 | $131.60 | $128.70 | $129.65 | $118.49 | 81,019 |
| 2018-07-25 | $129.10 | $131.95 | $126.30 | $129.80 | $118.62 | 71,633 |
| 2018-07-24 | $130.00 | $130.43 | $127.48 | $129.20 | $118.08 | 46,638 |
| 2018-07-23 | $128.95 | $130.45 | $127.16 | $129.20 | $118.08 | 59,239 |
| 2018-07-20 | $128.30 | $130.10 | $128.30 | $129.05 | $117.94 | 76,922 |
| 2018-07-19 | $129.40 | $131.90 | $128.05 | $128.30 | $117.25 | 46,990 |
| 2018-07-18 | $128.80 | $131.25 | $127.35 | $129.70 | $118.53 | 87,513 |
| 2018-07-17 | $130.65 | $133.66 | $127.95 | $128.55 | $117.48 | 63,178 |
| 2018-07-16 | $131.50 | $132.90 | $129.45 | $130.40 | $119.17 | 57,399 |
| 2018-07-13 | $132.35 | $134.00 | $130.30 | $131.50 | $120.18 | 44,782 |
| 2018-07-12 | $132.90 | $133.45 | $130.15 | $131.95 | $120.59 | 22,000 |
| 2018-07-11 | $132.90 | $134.10 | $131.13 | $131.40 | $120.09 | 51,457 |
| 2018-07-10 | $130.70 | $133.60 | $130.70 | $133.10 | $121.64 | 105,424 |
| 2018-07-09 | $130.30 | $131.70 | $129.45 | $130.35 | $119.13 | 51,161 |
| 2018-07-06 | $130.85 | $134.20 | $129.60 | $130.10 | $118.90 | 39,733 |
| 2018-07-05 | $130.00 | $131.35 | $128.25 | $130.80 | $119.54 | 36,812 |
| 2018-07-03 | $129.55 | $130.25 | $128.00 | $128.80 | $117.71 | 20,407 |
| 2018-07-02 | $127.85 | $130.00 | $126.50 | $128.90 | $117.80 | 58,168 |
| 2018-06-29 | $130.75 | $132.05 | $127.95 | $127.95 | $116.93 | 61,733 |
| 2018-06-28 | $128.55 | $132.07 | $126.45 | $129.65 | $118.49 | 57,712 |
| 2018-06-27 | $134.50 | $135.25 | $127.85 | $128.20 | $117.16 | 54,732 |
| 2018-06-26 | $134.10 | $135.15 | $132.30 | $134.10 | $122.55 | 42,805 |
| 2018-06-25 | $136.60 | $136.60 | $131.75 | $133.60 | $122.10 | 50,431 |
| 2018-06-22 | $134.95 | $138.00 | $130.57 | $137.50 | $125.66 | 95,251 |
| 2018-06-21 | $133.95 | $134.80 | $130.80 | $133.70 | $122.19 | 51,065 |
| 2018-06-20 | $135.20 | $138.03 | $131.82 | $133.70 | $122.19 | 111,773 |
| 2018-06-19 | $132.00 | $134.55 | $131.35 | $133.95 | $122.42 | 84,489 |
| 2018-06-18 | $131.35 | $134.70 | $129.70 | $133.00 | $121.55 | 74,979 |
| 2018-06-15 | $127.55 | $133.05 | $126.15 | $132.25 | $120.86 | 101,542 |
| 2018-06-14 | $127.40 | $129.00 | $126.10 | $128.25 | $117.21 | 60,367 |
| 2018-06-13 | $129.00 | $129.48 | $126.28 | $127.10 | $116.16 | 39,196 |
| 2018-06-12 | $128.50 | $129.38 | $126.45 | $128.75 | $117.66 | 46,857 |
| 2018-06-11 | $127.45 | $130.40 | $127.45 | $128.05 | $117.02 | 36,993 |
| 2018-06-08 | $127.85 | $129.60 | $126.85 | $127.10 | $116.16 | 26,712 |
| 2018-06-07 | $129.05 | $130.80 | $126.53 | $127.90 | $116.89 | 30,326 |
| 2018-06-06 | $128.35 | $130.00 | $127.28 | $128.40 | $117.34 | 37,466 |
| 2018-06-05 | $130.20 | $131.00 | $126.90 | $128.00 | $116.98 | 43,273 |
| 2018-06-04 | $127.40 | $131.25 | $126.50 | $130.05 | $118.85 | 89,267 |
| 2018-06-01 | $126.25 | $129.50 | $123.00 | $127.35 | $116.38 | 29,272 |
| 2018-05-31 | $125.60 | $128.60 | $124.40 | $125.55 | $114.74 | 34,944 |
| 2018-05-30 | $124.10 | $126.75 | $124.10 | $125.20 | $114.42 | 28,886 |
| 2018-05-29 | $124.40 | $124.65 | $122.10 | $123.50 | $112.87 | 45,050 |
| 2018-05-25 | $125.40 | $127.30 | $123.88 | $125.25 | $114.47 | 37,456 |
| 2018-05-24 | $125.00 | $125.70 | $122.90 | $125.60 | $114.79 | 50,386 |
| 2018-05-23 | $126.35 | $126.35 | $124.35 | $124.85 | $114.10 | 22,569 |
| 2018-05-22 | $129.05 | $129.05 | $125.95 | $126.35 | $115.47 | 27,876 |
| 2018-05-21 | $129.00 | $130.30 | $128.20 | $128.85 | $117.76 | 33,933 |
| 2018-05-18 | $130.05 | $130.10 | $127.45 | $128.45 | $117.39 | 62,855 |
| 2018-05-17 | $127.05 | $130.25 | $127.05 | $129.45 | $118.30 | 53,341 |
| 2018-05-16 | $124.00 | $127.75 | $124.00 | $127.05 | $116.11 | 50,552 |
| 2018-05-15 | $123.40 | $125.45 | $122.90 | $124.00 | $113.32 | 29,313 |
| 2018-05-14 | $124.10 | $124.50 | $122.95 | $123.70 | $113.05 | 39,333 |
| 2018-05-11 | $121.60 | $123.80 | $121.40 | $123.45 | $112.82 | 45,687 |
| 2018-05-10 | $120.90 | $122.50 | $120.40 | $121.55 | $111.08 | 54,605 |
| 2018-05-09 | $119.15 | $121.80 | $119.13 | $120.55 | $110.17 | 86,104 |
| 2018-05-08 | $117.05 | $120.75 | $116.30 | $118.70 | $108.48 | 72,758 |
| 2018-05-07 | $115.80 | $117.85 | $114.85 | $117.10 | $107.02 | 29,391 |
| 2018-05-04 | $114.50 | $115.90 | $114.25 | $115.55 | $105.60 | 32,240 |
| 2018-05-03 | $114.60 | $115.50 | $113.75 | $115.05 | $105.14 | 40,514 |
| 2018-05-02 | $114.80 | $116.60 | $110.00 | $114.90 | $105.01 | 75,915 |
| 2018-05-01 | $115.55 | $117.40 | $112.78 | $115.10 | $105.19 | 72,649 |
| 2018-04-30 | $115.85 | $117.40 | $114.40 | $115.35 | $105.42 | 93,949 |
| 2018-04-27 | $115.15 | $117.88 | $113.98 | $114.80 | $104.92 | 78,257 |
| 2018-04-26 | $115.15 | $115.35 | $113.14 | $114.15 | $103.91 | 42,262 |
| 2018-04-25 | $114.55 | $116.15 | $112.65 | $114.70 | $104.41 | 32,895 |
| 2018-04-24 | $115.30 | $115.85 | $113.57 | $114.60 | $104.32 | 23,190 |
| 2018-04-23 | $115.80 | $115.80 | $112.90 | $114.40 | $104.14 | 36,084 |
| 2018-04-20 | $116.80 | $119.79 | $114.95 | $115.85 | $105.46 | 35,067 |
| 2018-04-19 | $117.35 | $118.95 | $115.55 | $117.30 | $106.78 | 29,164 |
| 2018-04-18 | $118.75 | $120.03 | $116.30 | $118.00 | $107.42 | 93,759 |
| 2018-04-17 | $119.30 | $120.90 | $117.80 | $118.95 | $108.28 | 31,898 |
| 2018-04-16 | $116.30 | $119.25 | $114.78 | $118.65 | $108.01 | 105,968 |
| 2018-04-13 | $117.50 | $118.50 | $115.10 | $115.90 | $105.51 | 61,386 |
| 2018-04-12 | $119.05 | $119.98 | $116.95 | $117.10 | $106.60 | 43,151 |
| 2018-04-11 | $120.20 | $120.50 | $117.25 | $118.75 | $108.10 | 43,375 |
| 2018-04-10 | $124.05 | $124.95 | $120.95 | $121.75 | $110.83 | 47,591 |
| 2018-04-09 | $124.80 | $126.00 | $122.35 | $123.30 | $112.24 | 80,878 |
| 2018-04-06 | $125.20 | $126.20 | $123.25 | $124.50 | $113.34 | 66,360 |
| 2018-04-05 | $126.45 | $131.85 | $124.75 | $126.50 | $115.16 | 43,194 |
| 2018-04-04 | $121.55 | $126.80 | $121.55 | $126.05 | $114.75 | 74,293 |
| 2018-04-03 | $120.30 | $125.75 | $120.30 | $123.95 | $112.84 | 49,256 |
| 2018-04-02 | $123.30 | $123.65 | $117.90 | $119.80 | $109.06 | 43,612 |
| 2018-03-29 | $124.25 | $125.45 | $123.13 | $123.80 | $112.70 | 68,807 |
| 2018-03-28 | $123.50 | $127.28 | $121.06 | $123.35 | $112.29 | 50,554 |
| 2018-03-27 | $124.60 | $129.90 | $121.53 | $123.10 | $112.06 | 52,012 |
| 2018-03-26 | $124.10 | $126.37 | $122.80 | $123.90 | $112.79 | 39,057 |
| 2018-03-23 | $127.60 | $128.00 | $122.10 | $122.30 | $111.33 | 26,097 |
| 2018-03-22 | $129.55 | $130.00 | $127.00 | $127.35 | $115.93 | 26,349 |
| 2018-03-21 | $129.20 | $132.35 | $129.20 | $130.50 | $118.80 | 21,279 |
| 2018-03-20 | $130.55 | $131.13 | $128.80 | $128.95 | $117.39 | 40,883 |
| 2018-03-19 | $131.80 | $131.80 | $129.00 | $130.35 | $118.66 | 54,530 |
| 2018-03-16 | $130.60 | $134.18 | $128.75 | $132.05 | $120.21 | 81,508 |
| 2018-03-15 | $131.85 | $131.85 | $129.10 | $130.50 | $118.80 | 27,943 |
| 2018-03-14 | $132.05 | $132.50 | $129.30 | $130.85 | $119.12 | 54,839 |
| 2018-03-13 | $134.15 | $135.90 | $131.35 | $131.35 | $119.57 | 51,790 |
| 2018-03-12 | $134.15 | $135.90 | $132.05 | $134.30 | $122.26 | 61,745 |
| 2018-03-09 | $129.60 | $134.85 | $127.70 | $134.15 | $122.12 | 108,127 |
| 2018-03-08 | $127.50 | $128.75 | $126.15 | $128.55 | $117.02 | 45,001 |
| 2018-03-07 | $125.25 | $127.93 | $125.25 | $127.10 | $115.70 | 27,059 |
| 2018-03-06 | $123.75 | $126.63 | $122.65 | $126.30 | $114.97 | 35,765 |
| 2018-03-05 | $121.90 | $124.30 | $116.68 | $123.35 | $112.29 | 40,364 |
| 2018-03-02 | $121.90 | $124.20 | $120.70 | $122.50 | $111.52 | 31,109 |
| 2018-03-01 | $123.10 | $124.73 | $121.23 | $122.90 | $111.88 | 47,411 |
| 2018-02-28 | $124.25 | $125.20 | $122.75 | $123.05 | $112.02 | 47,323 |
| 2018-02-27 | $123.70 | $125.80 | $122.28 | $123.90 | $112.79 | 40,088 |
| 2018-02-26 | $122.60 | $126.35 | $121.45 | $123.90 | $112.79 | 20,177 |
| 2018-02-23 | $122.85 | $123.85 | $119.25 | $122.30 | $111.33 | 80,944 |
| 2018-02-22 | $123.95 | $124.50 | $121.28 | $122.00 | $111.06 | 38,127 |
| 2018-02-21 | $123.60 | $126.45 | $120.28 | $123.25 | $112.20 | 42,248 |
| 2018-02-20 | $125.15 | $125.90 | $122.60 | $123.20 | $112.15 | 36,677 |
| 2018-02-16 | $125.55 | $127.93 | $124.60 | $126.00 | $114.70 | 165,800 |
| 2018-02-15 | $126.95 | $128.25 | $125.23 | $125.75 | $114.47 | 18,743 |
| 2018-02-14 | $122.50 | $127.05 | $122.18 | $125.90 | $114.61 | 36,327 |
| 2018-02-13 | $122.80 | $126.55 | $121.95 | $123.50 | $112.43 | 63,546 |
| 2018-02-12 | $122.35 | $124.65 | $119.95 | $123.55 | $112.47 | 67,485 |
| 2018-02-09 | $121.75 | $124.25 | $118.20 | $121.15 | $110.29 | 161,937 |
| 2018-02-08 | $127.00 | $127.40 | $119.50 | $120.20 | $109.42 | 87,842 |
| 2018-02-07 | $126.35 | $129.45 | $123.85 | $126.55 | $115.20 | 52,706 |
| 2018-02-06 | $124.10 | $128.60 | $121.60 | $126.25 | $114.93 | 68,420 |
| 2018-02-05 | $131.35 | $131.90 | $124.60 | $125.05 | $113.84 | 68,414 |
| 2018-02-02 | $129.40 | $133.30 | $128.65 | $129.95 | $118.30 | 68,874 |
| 2018-02-01 | $127.05 | $129.60 | $127.05 | $129.60 | $117.98 | 54,947 |
| 2018-01-31 | $128.75 | $128.75 | $125.53 | $128.00 | $116.52 | 63,083 |
| 2018-01-30 | $128.35 | $129.60 | $126.40 | $128.35 | $116.84 | 49,565 |
| 2018-01-29 | $130.20 | $131.35 | $128.90 | $129.80 | $117.75 | 40,811 |
| 2018-01-26 | $130.50 | $131.60 | $128.70 | $131.00 | $118.84 | 64,961 |
| 2018-01-25 | $130.50 | $130.53 | $128.40 | $129.70 | $117.66 | 52,853 |
| 2018-01-24 | $131.60 | $132.00 | $125.43 | $130.40 | $118.29 | 39,915 |
| 2018-01-23 | $130.55 | $132.20 | $129.75 | $131.05 | $118.88 | 27,241 |
| 2018-01-22 | $130.35 | $132.14 | $129.24 | $130.50 | $118.38 | 60,055 |
| 2018-01-19 | $129.70 | $131.95 | $129.70 | $131.05 | $118.88 | 59,018 |
| 2018-01-18 | $130.35 | $132.00 | $129.30 | $129.65 | $117.61 | 41,582 |
| 2018-01-17 | $130.35 | $132.30 | $129.95 | $130.35 | $118.25 | 43,893 |
| 2018-01-16 | $132.70 | $134.65 | $128.47 | $129.45 | $117.43 | 41,332 |
| 2018-01-12 | $130.90 | $132.85 | $129.95 | $131.40 | $119.20 | 49,806 |
| 2018-01-11 | $128.15 | $130.13 | $125.80 | $129.80 | $117.75 | 70,286 |
| 2018-01-10 | $127.15 | $128.45 | $124.60 | $127.25 | $115.43 | 62,602 |
| 2018-01-09 | $127.30 | $127.70 | $125.75 | $127.00 | $115.21 | 58,911 |
| 2018-01-08 | $122.95 | $125.25 | $122.00 | $125.05 | $113.44 | 57,585 |
| 2018-01-05 | $122.15 | $124.96 | $121.45 | $122.70 | $111.31 | 99,917 |
| 2018-01-04 | $119.35 | $122.20 | $118.65 | $121.65 | $110.35 | 67,199 |
| 2018-01-03 | $115.30 | $118.75 | $115.30 | $118.65 | $107.63 | 122,405 |
| 2018-01-02 | $115.30 | $115.40 | $113.10 | $114.85 | $104.19 | 150,223 |
| 2017-12-29 | $113.90 | $115.45 | $112.88 | $115.05 | $104.37 | 65,919 |
| 2017-12-28 | $112.70 | $114.55 | $111.85 | $113.00 | $102.51 | 71,143 |
| 2017-12-27 | $114.35 | $114.63 | $111.40 | $112.55 | $102.10 | 63,343 |
| 2017-12-26 | $115.55 | $115.70 | $113.90 | $113.90 | $103.32 | 27,326 |
| 2017-12-22 | $116.95 | $116.95 | $114.65 | $115.60 | $104.87 | 27,596 |
| 2017-12-21 | $116.80 | $118.05 | $116.25 | $116.70 | $105.86 | 37,577 |
| 2017-12-20 | $118.00 | $118.00 | $116.30 | $116.45 | $105.64 | 42,280 |
| 2017-12-19 | $118.90 | $118.90 | $116.65 | $117.70 | $106.77 | 49,117 |
| 2017-12-18 | $118.70 | $120.60 | $117.95 | $118.70 | $107.68 | 45,419 |
| 2017-12-15 | $116.70 | $119.35 | $116.70 | $117.65 | $106.73 | 89,738 |
| 2017-12-14 | $115.80 | $118.60 | $115.50 | $116.45 | $105.64 | 63,941 |
| 2017-12-13 | $116.80 | $118.50 | $116.50 | $116.70 | $105.86 | 43,077 |
| 2017-12-12 | $117.80 | $118.90 | $117.05 | $117.65 | $106.73 | 18,641 |
| 2017-12-11 | $118.75 | $119.15 | $117.40 | $117.75 | $106.82 | 24,939 |
| 2017-12-08 | $117.60 | $119.45 | $116.80 | $117.40 | $106.50 | 29,536 |
| 2017-12-07 | $120.00 | $120.90 | $118.70 | $118.70 | $107.68 | 30,953 |
| 2017-12-06 | $119.40 | $120.70 | $119.20 | $119.75 | $108.63 | 18,128 |
| 2017-12-05 | $120.45 | $121.95 | $119.00 | $119.40 | $108.31 | 42,002 |
| 2017-12-04 | $121.55 | $121.60 | $114.35 | $120.70 | $109.49 | 23,878 |
| 2017-12-01 | $120.10 | $120.50 | $114.55 | $120.00 | $108.86 | 45,991 |
| 2017-11-30 | $120.40 | $124.65 | $118.27 | $120.05 | $108.90 | 37,487 |
| 2017-11-29 | $118.55 | $120.50 | $116.98 | $119.65 | $108.54 | 39,890 |
| 2017-11-28 | $116.55 | $118.80 | $116.23 | $118.40 | $107.41 | 22,268 |
| 2017-11-27 | $116.80 | $117.35 | $116.10 | $116.50 | $105.68 | 38,020 |
| 2017-11-24 | $116.90 | $116.90 | $114.35 | $115.55 | $104.82 | 14,700 |
| 2017-11-22 | $117.55 | $118.40 | $115.90 | $116.50 | $105.68 | 29,594 |
| 2017-11-21 | $116.60 | $118.70 | $116.00 | $117.30 | $106.41 | 50,070 |
| 2017-11-20 | $115.55 | $116.65 | $114.70 | $115.80 | $105.05 | 53,815 |
| 2017-11-17 | $113.60 | $115.90 | $113.50 | $115.15 | $104.46 | 99,363 |
| 2017-11-16 | $115.00 | $115.55 | $112.70 | $114.30 | $103.69 | 87,010 |
| 2017-11-15 | $111.45 | $112.85 | $111.45 | $112.50 | $102.05 | 43,013 |
| 2017-11-14 | $110.50 | $112.70 | $107.58 | $112.50 | $102.05 | 68,834 |
| 2017-11-13 | $111.40 | $113.80 | $110.24 | $111.20 | $100.87 | 34,480 |
| 2017-11-10 | $110.25 | $113.20 | $106.55 | $111.90 | $101.51 | 49,421 |
| 2017-11-09 | $110.00 | $111.35 | $108.85 | $110.45 | $100.19 | 35,897 |
| 2017-11-08 | $110.40 | $111.55 | $108.98 | $111.00 | $100.69 | 45,104 |
| 2017-11-07 | $116.10 | $116.10 | $110.70 | $110.90 | $100.60 | 80,779 |
| 2017-11-06 | $115.65 | $116.70 | $113.35 | $115.60 | $104.87 | 29,324 |
| 2017-11-03 | $117.20 | $117.70 | $115.85 | $116.25 | $105.46 | 29,398 |
| 2017-11-02 | $114.00 | $117.55 | $114.00 | $117.40 | $106.50 | 53,408 |
| 2017-11-01 | $116.95 | $117.75 | $114.40 | $114.40 | $103.78 | 41,575 |
| 2017-10-31 | $115.80 | $117.55 | $115.40 | $116.40 | $105.59 | 42,630 |
| 2017-10-30 | $117.35 | $118.53 | $114.70 | $116.15 | $105.37 | 39,936 |
| 2017-10-27 | $120.50 | $120.50 | $116.35 | $117.60 | $106.27 | 90,488 |
| 2017-10-26 | $119.85 | $120.85 | $117.90 | $120.50 | $108.89 | 30,354 |
| 2017-10-25 | $120.05 | $120.05 | $117.60 | $119.25 | $107.76 | 27,306 |
| 2017-10-24 | $120.60 | $121.60 | $119.00 | $120.20 | $108.62 | 29,082 |
| 2017-10-23 | $123.90 | $123.90 | $119.60 | $120.50 | $108.89 | 46,275 |
| 2017-10-20 | $123.75 | $124.40 | $121.45 | $124.25 | $112.28 | 41,700 |
| 2017-10-19 | $122.05 | $122.70 | $120.85 | $122.60 | $110.79 | 25,626 |
| 2017-10-18 | $121.35 | $122.95 | $121.35 | $122.45 | $110.65 | 33,577 |
| 2017-10-17 | $122.15 | $123.83 | $120.78 | $121.35 | $109.66 | 45,507 |
| 2017-10-16 | $121.95 | $123.08 | $121.18 | $122.60 | $110.79 | 28,924 |
| 2017-10-13 | $121.95 | $122.95 | $120.60 | $122.00 | $110.24 | 35,075 |
| 2017-10-12 | $121.15 | $122.25 | $120.15 | $122.00 | $110.24 | 46,343 |
| 2017-10-11 | $122.95 | $123.05 | $121.16 | $121.55 | $109.84 | 49,936 |
| 2017-10-10 | $122.30 | $123.25 | $121.50 | $122.75 | $110.92 | 99,336 |
| 2017-10-09 | $124.40 | $124.40 | $120.50 | $122.15 | $110.38 | 62,796 |
| 2017-10-06 | $119.75 | $120.95 | $119.40 | $120.45 | $108.84 | 43,140 |
| 2017-10-05 | $120.50 | $121.35 | $119.15 | $120.05 | $108.48 | 92,458 |
| 2017-10-04 | $117.25 | $120.95 | $116.95 | $119.85 | $108.30 | 108,799 |
| 2017-10-03 | $116.65 | $117.45 | $116.20 | $116.95 | $105.68 | 261,937 |
| 2017-10-02 | $116.45 | $116.85 | $115.25 | $116.00 | $104.82 | 107,691 |
| 2017-09-29 | $116.65 | $116.65 | $115.30 | $116.05 | $104.87 | 73,673 |
| 2017-09-28 | $115.80 | $117.05 | $114.80 | $116.10 | $104.91 | 71,213 |
| 2017-09-27 | $116.90 | $116.90 | $113.85 | $115.80 | $104.64 | 158,330 |
| 2017-09-26 | $116.20 | $116.60 | $114.80 | $115.90 | $104.73 | 47,644 |
| 2017-09-25 | $115.60 | $116.40 | $114.40 | $115.80 | $104.64 | 47,526 |
| 2017-09-22 | $113.05 | $115.75 | $112.05 | $115.55 | $104.42 | 52,021 |
| 2017-09-21 | $112.70 | $113.45 | $110.85 | $113.00 | $102.11 | 31,380 |
| 2017-09-20 | $112.10 | $113.30 | $111.94 | $112.40 | $101.57 | 41,820 |
| 2017-09-19 | $113.85 | $114.00 | $111.60 | $111.90 | $101.12 | 45,588 |
| 2017-09-18 | $111.75 | $114.10 | $111.75 | $113.35 | $102.43 | 36,461 |
| 2017-09-15 | $110.95 | $112.63 | $109.35 | $111.80 | $101.03 | 139,162 |
| 2017-09-14 | $110.70 | $112.50 | $110.70 | $110.70 | $100.03 | 68,864 |
| 2017-09-13 | $109.90 | $111.50 | $108.80 | $110.70 | $100.03 | 49,817 |
| 2017-09-12 | $107.80 | $109.30 | $107.60 | $109.30 | $98.77 | 24,968 |
| 2017-09-11 | $106.00 | $108.05 | $105.80 | $107.10 | $96.78 | 33,806 |
| 2017-09-08 | $104.25 | $106.50 | $104.25 | $104.65 | $94.57 | 27,454 |
| 2017-09-07 | $106.00 | $106.30 | $103.81 | $105.05 | $94.93 | 27,254 |
| 2017-09-06 | $105.05 | $106.25 | $104.25 | $105.85 | $95.65 | 37,084 |
| 2017-09-05 | $107.60 | $108.55 | $104.25 | $104.65 | $94.57 | 41,758 |
| 2017-09-01 | $106.70 | $108.40 | $106.70 | $107.55 | $97.19 | 25,329 |
| 2017-08-31 | $105.40 | $106.78 | $104.80 | $106.00 | $95.79 | 47,490 |
| 2017-08-30 | $104.95 | $105.90 | $104.45 | $104.80 | $94.70 | 34,966 |
| 2017-08-29 | $105.40 | $106.00 | $104.50 | $104.50 | $94.43 | 58,475 |
| 2017-08-28 | $106.00 | $106.50 | $104.45 | $105.90 | $95.70 | 40,311 |
| 2017-08-25 | $106.15 | $106.53 | $105.50 | $105.80 | $95.61 | 27,613 |
| 2017-08-24 | $106.45 | $107.15 | $105.45 | $106.10 | $95.88 | 24,080 |
| 2017-08-23 | $105.90 | $106.95 | $105.46 | $105.60 | $95.43 | 45,559 |
| 2017-08-22 | $106.75 | $107.55 | $106.15 | $106.30 | $96.06 | 32,821 |
| 2017-08-21 | $105.95 | $106.98 | $104.90 | $106.15 | $95.92 | 34,629 |
| 2017-08-18 | $106.40 | $110.23 | $104.85 | $105.90 | $95.70 | 34,584 |
| 2017-08-17 | $110.30 | $113.53 | $106.90 | $106.90 | $96.60 | 55,211 |
| 2017-08-16 | $112.95 | $112.95 | $108.55 | $110.20 | $99.58 | 66,840 |
| 2017-08-15 | $113.00 | $113.80 | $111.95 | $112.85 | $101.98 | 56,069 |
| 2017-08-14 | $111.75 | $112.70 | $111.75 | $112.25 | $101.43 | 22,897 |
| 2017-08-11 | $111.45 | $111.45 | $109.25 | $111.05 | $100.35 | 40,442 |
| 2017-08-10 | $114.10 | $114.10 | $110.95 | $111.30 | $100.58 | 44,978 |
| 2017-08-09 | $114.65 | $115.65 | $112.44 | $115.00 | $103.92 | 32,583 |
| 2017-08-08 | $115.15 | $117.40 | $114.55 | $115.05 | $103.96 | 36,839 |
| 2017-08-07 | $115.60 | $116.85 | $113.25 | $115.30 | $104.19 | 49,557 |
| 2017-08-04 | $115.58 | $116.35 | $115.40 | $115.80 | $104.64 | 14,831 |
| 2017-08-03 | $115.10 | $116.25 | $114.35 | $115.55 | $104.42 | 29,244 |
| 2017-08-02 | $117.20 | $117.20 | $114.30 | $115.20 | $104.10 | 42,212 |
| 2017-08-01 | $118.35 | $118.35 | $115.85 | $117.00 | $105.73 | 53,010 |
| 2017-07-31 | $115.45 | $118.30 | $115.15 | $117.80 | $106.45 | 73,414 |
| 2017-07-28 | $113.95 | $116.35 | $111.20 | $113.30 | $102.38 | 88,387 |
| 2017-07-27 | $116.20 | $116.65 | $114.75 | $116.10 | $104.91 | 80,417 |
| 2017-07-26 | $117.70 | $117.75 | $114.75 | $116.25 | $104.64 | 73,530 |
| 2017-07-25 | $117.00 | $118.40 | $116.10 | $117.15 | $105.45 | 57,239 |
| 2017-07-24 | $113.30 | $116.15 | $113.20 | $115.90 | $104.33 | 45,402 |
| 2017-07-21 | $115.75 | $115.75 | $111.20 | $113.15 | $101.85 | 60,217 |
| 2017-07-20 | $115.40 | $116.75 | $114.85 | $115.40 | $103.88 | 111,668 |
| 2017-07-19 | $114.60 | $115.90 | $113.45 | $115.85 | $104.28 | 31,435 |
| 2017-07-18 | $112.85 | $115.10 | $111.60 | $113.85 | $102.48 | 35,647 |
| 2017-07-17 | $116.60 | $116.60 | $112.65 | $113.55 | $102.21 | 75,722 |
| 2017-07-14 | $118.25 | $118.25 | $115.71 | $116.55 | $104.91 | 91,301 |
| 2017-07-13 | $113.95 | $118.75 | $113.60 | $118.75 | $106.89 | 101,709 |
| 2017-07-12 | $111.25 | $114.05 | $111.05 | $113.40 | $102.08 | 104,259 |
| 2017-07-11 | $111.65 | $111.74 | $108.75 | $111.25 | $100.14 | 63,074 |
| 2017-07-10 | $111.75 | $112.83 | $111.40 | $111.60 | $100.46 | 96,692 |
| 2017-07-07 | $111.15 | $113.25 | $111.15 | $111.95 | $100.77 | 64,875 |
| 2017-07-06 | $109.95 | $110.95 | $108.30 | $110.10 | $99.11 | 17,170 |
| 2017-07-05 | $111.05 | $111.40 | $109.85 | $111.20 | $100.10 | 29,798 |
| 2017-07-03 | $111.80 | $113.36 | $110.55 | $111.10 | $100.01 | 31,031 |
| 2017-06-30 | $110.50 | $112.10 | $109.25 | $110.95 | $99.87 | 52,115 |
| 2017-06-29 | $111.40 | $111.55 | $108.45 | $110.50 | $99.47 | 43,306 |
| 2017-06-28 | $112.00 | $112.35 | $111.00 | $111.40 | $100.28 | 85,490 |
| 2017-06-27 | $111.35 | $111.85 | $110.65 | $111.25 | $100.14 | 38,688 |
| 2017-06-26 | $109.50 | $111.35 | $108.75 | $110.95 | $99.87 | 30,361 |
| 2017-06-23 | $110.85 | $111.15 | $108.00 | $109.45 | $98.52 | 145,914 |
| 2017-06-22 | $109.00 | $110.70 | $108.50 | $109.95 | $98.97 | 23,275 |
| 2017-06-21 | $110.85 | $111.35 | $108.55 | $108.80 | $97.94 | 30,596 |
| 2017-06-20 | $110.35 | $111.35 | $109.10 | $110.90 | $99.83 | 30,205 |
| 2017-06-19 | $109.40 | $110.20 | $108.50 | $110.10 | $99.11 | 22,443 |
| 2017-06-16 | $107.45 | $109.20 | $107.45 | $109.05 | $98.16 | 54,164 |
| 2017-06-15 | $107.50 | $108.90 | $106.65 | $108.30 | $97.49 | 17,140 |
| 2017-06-14 | $107.58 | $109.35 | $107.35 | $108.90 | $98.03 | 37,131 |
| 2017-06-13 | $110.45 | $110.45 | $107.45 | $108.15 | $97.35 | 51,208 |
| 2017-06-12 | $108.65 | $110.35 | $101.90 | $110.25 | $99.24 | 56,897 |
| 2017-06-09 | $105.90 | $109.40 | $105.90 | $108.20 | $97.40 | 43,469 |
| 2017-06-08 | $102.50 | $107.05 | $102.20 | $105.70 | $95.15 | 32,305 |
| 2017-06-07 | $101.25 | $103.05 | $100.95 | $102.70 | $92.45 | 32,867 |
| 2017-06-06 | $102.00 | $102.00 | $99.75 | $101.45 | $91.32 | 34,703 |
| 2017-06-05 | $100.30 | $101.90 | $100.30 | $101.10 | $91.01 | 21,169 |
| 2017-06-02 | $101.40 | $102.70 | $100.25 | $100.60 | $90.56 | 52,999 |
| 2017-06-01 | $100.35 | $102.98 | $100.35 | $101.30 | $91.19 | 58,903 |
| 2017-05-31 | $100.30 | $101.28 | $97.90 | $100.70 | $90.65 | 46,395 |
| 2017-05-30 | $101.90 | $102.28 | $99.05 | $99.70 | $89.75 | 71,465 |
| 2017-05-26 | $102.20 | $102.55 | $101.45 | $102.35 | $92.13 | 16,244 |
| 2017-05-25 | $101.40 | $103.25 | $101.00 | $103.05 | $92.76 | 25,718 |
| 2017-05-24 | $103.90 | $103.90 | $100.05 | $101.30 | $91.19 | 50,637 |
| 2017-05-23 | $105.05 | $105.05 | $103.25 | $103.75 | $93.39 | 30,629 |
| 2017-05-22 | $103.65 | $105.05 | $102.40 | $104.65 | $94.20 | 46,144 |
| 2017-05-19 | $100.95 | $103.70 | $100.95 | $103.70 | $93.35 | 52,736 |
| 2017-05-18 | $99.65 | $101.45 | $99.35 | $101.05 | $90.96 | 39,646 |
| 2017-05-17 | $101.30 | $101.30 | $99.25 | $99.90 | $89.93 | 47,582 |
| 2017-05-16 | $100.75 | $103.10 | $99.50 | $103.10 | $92.81 | 38,826 |
| 2017-05-15 | $98.45 | $100.85 | $98.45 | $100.70 | $90.65 | 33,556 |
| 2017-05-12 | $99.30 | $99.30 | $97.60 | $98.45 | $88.62 | 52,162 |
| 2017-05-11 | $102.60 | $103.20 | $99.60 | $99.65 | $89.70 | 65,114 |
| 2017-05-10 | $102.30 | $103.75 | $102.30 | $103.15 | $92.85 | 30,017 |
| 2017-05-09 | $102.15 | $104.05 | $101.75 | $102.65 | $92.40 | 31,110 |
| 2017-05-08 | $102.45 | $104.95 | $101.40 | $102.15 | $91.95 | 39,675 |
| 2017-05-05 | $102.85 | $106.15 | $101.45 | $102.75 | $92.49 | 27,413 |
| 2017-05-04 | $103.50 | $104.40 | $101.30 | $102.45 | $92.22 | 22,562 |
| 2017-05-03 | $103.25 | $104.10 | $101.05 | $103.50 | $93.17 | 34,247 |
| 2017-05-02 | $106.00 | $106.00 | $101.95 | $103.75 | $93.39 | 66,248 |
| 2017-05-01 | $106.25 | $107.70 | $104.60 | $106.05 | $95.46 | 61,696 |
| 2017-04-28 | $109.55 | $110.75 | $104.90 | $106.40 | $95.78 | 73,591 |
| 2017-04-27 | $111.70 | $112.00 | $110.80 | $111.25 | $100.14 | 86,677 |
| 2017-04-26 | $110.60 | $112.75 | $110.60 | $111.85 | $100.68 | 51,086 |
| 2017-04-25 | $111.70 | $111.75 | $111.15 | $111.20 | $99.70 | 33,077 |
| 2017-04-24 | $113.50 | $113.50 | $110.65 | $110.65 | $99.20 | 49,360 |
| 2017-04-21 | $111.15 | $112.35 | $110.85 | $111.70 | $100.14 | 100,698 |
| 2017-04-20 | $111.90 | $111.90 | $111.05 | $111.50 | $99.97 | 56,082 |
| 2017-04-19 | $108.70 | $111.33 | $108.70 | $110.90 | $99.43 | 63,249 |
| 2017-04-18 | $107.88 | $110.10 | $107.88 | $110.05 | $98.67 | 32,246 |
| 2017-04-17 | $107.60 | $108.85 | $107.20 | $108.75 | $97.50 | 47,178 |
| 2017-04-13 | $108.10 | $108.65 | $106.25 | $106.70 | $95.66 | 44,287 |
| 2017-04-12 | $107.65 | $109.25 | $106.75 | $108.50 | $97.28 | 65,011 |
| 2017-04-11 | $107.40 | $108.50 | $106.75 | $108.20 | $97.01 | 39,439 |
| 2017-04-10 | $108.00 | $108.95 | $107.20 | $107.50 | $96.38 | 38,458 |
| 2017-04-07 | $106.15 | $107.84 | $105.80 | $107.20 | $96.11 | 46,615 |
| 2017-04-06 | $102.40 | $106.40 | $101.90 | $106.40 | $95.39 | 53,775 |
| 2017-04-05 | $105.15 | $106.20 | $101.85 | $102.10 | $91.54 | 58,422 |
| 2017-04-04 | $104.55 | $106.40 | $103.40 | $104.45 | $93.64 | 62,481 |
| 2017-04-03 | $106.35 | $107.15 | $104.35 | $105.35 | $94.45 | 97,026 |
| 2017-03-31 | $104.70 | $106.25 | $104.45 | $105.90 | $94.94 | 90,038 |
| 2017-03-30 | $103.75 | $105.65 | $103.75 | $105.05 | $94.18 | 73,868 |
| 2017-03-29 | $104.00 | $104.40 | $103.00 | $103.75 | $93.02 | 62,039 |
| 2017-03-28 | $103.60 | $104.55 | $102.40 | $104.10 | $93.33 | 117,119 |
| 2017-03-27 | $100.15 | $104.75 | $99.85 | $101.50 | $91.00 | 67,406 |
| 2017-03-24 | $101.65 | $102.40 | $100.65 | $101.10 | $90.64 | 138,750 |
| 2017-03-23 | $102.30 | $102.58 | $101.00 | $101.40 | $90.91 | 72,694 |
| 2017-03-22 | $102.75 | $102.85 | $100.93 | $101.70 | $91.18 | 58,428 |
| 2017-03-21 | $107.55 | $107.55 | $102.90 | $102.90 | $92.26 | 119,383 |
| 2017-03-20 | $108.60 | $108.60 | $106.55 | $106.75 | $95.71 | 58,582 |
| 2017-03-17 | $110.25 | $110.50 | $107.70 | $108.60 | $97.37 | 117,716 |
| 2017-03-16 | $110.20 | $111.15 | $108.70 | $110.45 | $99.02 | 128,239 |
| 2017-03-15 | $106.75 | $109.65 | $106.75 | $109.50 | $98.17 | 208,425 |
| 2017-03-14 | $104.85 | $105.80 | $104.05 | $105.60 | $94.68 | 76,612 |
| 2017-03-13 | $107.10 | $107.35 | $105.20 | $105.95 | $94.99 | 65,729 |
| 2017-03-10 | $108.55 | $109.00 | $106.40 | $106.95 | $95.89 | 90,652 |
| 2017-03-09 | $109.90 | $110.75 | $107.25 | $107.75 | $96.60 | 104,012 |
| 2017-03-08 | $110.30 | $111.68 | $109.35 | $109.75 | $98.40 | 64,662 |
| 2017-03-07 | $109.90 | $111.28 | $108.95 | $109.70 | $98.35 | 67,064 |
| 2017-03-06 | $110.00 | $111.00 | $109.00 | $110.35 | $98.93 | 51,439 |
| 2017-03-03 | $110.00 | $111.20 | $109.10 | $110.95 | $99.47 | 103,954 |
| 2017-03-02 | $110.90 | $111.40 | $109.35 | $110.15 | $98.76 | 131,474 |
| 2017-03-01 | $111.10 | $111.65 | $110.10 | $111.15 | $99.65 | 167,960 |
| 2017-02-28 | $111.00 | $112.65 | $108.70 | $109.65 | $98.31 | 132,747 |
| 2017-02-27 | $109.35 | $112.15 | $109.35 | $111.80 | $100.23 | 126,113 |
| 2017-02-24 | $109.95 | $110.90 | $108.70 | $109.60 | $98.26 | 53,531 |
| 2017-02-23 | $110.50 | $111.55 | $109.30 | $111.40 | $99.88 | 95,065 |
| 2017-02-22 | $109.10 | $110.80 | $109.00 | $110.35 | $98.93 | 67,297 |
| 2017-02-21 | $110.40 | $111.75 | $108.45 | $109.40 | $98.08 | 93,894 |
| 2017-02-17 | $110.45 | $111.53 | $109.80 | $110.90 | $99.43 | 102,650 |
| 2017-02-16 | $110.90 | $111.75 | $109.60 | $111.15 | $99.65 | 123,861 |
| 2017-02-15 | $108.05 | $111.50 | $108.05 | $111.30 | $99.79 | 91,544 |
| 2017-02-14 | $108.15 | $108.95 | $107.50 | $108.60 | $97.37 | 58,882 |
| 2017-02-13 | $109.75 | $110.25 | $108.25 | $108.60 | $97.37 | 130,249 |
| 2017-02-10 | $109.90 | $111.60 | $109.45 | $109.80 | $98.44 | 61,805 |
| 2017-02-09 | $108.25 | $109.70 | $107.65 | $109.50 | $98.17 | 95,344 |
| 2017-02-08 | $108.60 | $109.50 | $107.70 | $108.10 | $96.92 | 85,783 |
| 2017-02-07 | $108.30 | $109.35 | $108.00 | $109.20 | $97.90 | 75,980 |
| 2017-02-06 | $107.35 | $108.50 | $106.60 | $108.10 | $96.92 | 86,713 |
| 2017-02-03 | $110.55 | $111.25 | $108.15 | $108.20 | $97.01 | 106,204 |
| 2017-02-02 | $108.80 | $110.65 | $107.83 | $109.25 | $97.95 | 122,320 |
| 2017-02-01 | $109.80 | $110.25 | $108.05 | $109.45 | $98.13 | 136,574 |
| 2017-01-31 | $109.70 | $110.45 | $106.75 | $109.00 | $97.72 | 363,585 |
| 2017-01-30 | $108.80 | $110.50 | $108.11 | $110.00 | $98.62 | 239,579 |
| 2017-01-27 | $109.80 | $110.25 | $108.00 | $109.85 | $98.49 | 1,283,788 |
| 2017-01-26 | $121.10 | $122.08 | $109.55 | $111.15 | $99.25 | 887,760 |
| 2017-01-25 | $124.20 | $126.60 | $121.05 | $125.65 | $112.19 | 37,799 |
| 2017-01-24 | $122.50 | $126.55 | $120.00 | $125.00 | $111.61 | 71,501 |
| 2017-01-23 | $120.45 | $121.10 | $119.00 | $120.40 | $107.50 | 39,607 |
| 2017-01-20 | $120.20 | $121.00 | $118.47 | $120.55 | $107.64 | 34,804 |
| 2017-01-19 | $120.65 | $120.85 | $119.10 | $119.75 | $106.92 | 38,660 |
| 2017-01-18 | $119.50 | $121.05 | $116.53 | $120.45 | $107.55 | 64,548 |
| 2017-01-17 | $122.85 | $122.85 | $118.75 | $119.10 | $106.34 | 33,604 |
| 2017-01-13 | $124.95 | $126.00 | $121.70 | $123.10 | $109.92 | 31,748 |
| 2017-01-12 | $124.25 | $124.25 | $119.00 | $122.15 | $109.07 | 48,738 |
| 2017-01-11 | $121.50 | $124.85 | $121.50 | $124.85 | $111.48 | 33,932 |
| 2017-01-10 | $122.55 | $123.42 | $120.95 | $121.70 | $108.67 | 52,583 |
| 2017-01-09 | $122.15 | $123.00 | $119.75 | $122.75 | $109.60 | 38,640 |
| 2017-01-06 | $123.65 | $124.65 | $121.45 | $122.05 | $108.98 | 42,915 |
| 2017-01-05 | $124.05 | $124.10 | $120.00 | $122.90 | $109.74 | 42,585 |
| 2017-01-04 | $122.20 | $125.05 | $121.15 | $124.85 | $111.48 | 40,000 |
| 2017-01-03 | $119.20 | $121.98 | $118.05 | $121.60 | $108.58 | 42,877 |
| 2016-12-30 | $118.70 | $119.40 | $117.35 | $118.05 | $105.41 | 33,039 |
| 2016-12-29 | $118.90 | $120.15 | $116.05 | $118.80 | $106.08 | 59,911 |
| 2016-12-28 | $121.35 | $123.00 | $117.55 | $119.35 | $106.57 | 54,750 |
| 2016-12-27 | $122.15 | $123.20 | $120.95 | $121.10 | $108.13 | 16,255 |
| 2016-12-23 | $120.90 | $123.60 | $120.90 | $122.45 | $109.33 | 42,039 |
| 2016-12-22 | $120.50 | $121.40 | $119.60 | $121.05 | $108.08 | 50,889 |
| 2016-12-21 | $120.15 | $122.85 | $119.04 | $122.55 | $109.42 | 86,785 |
| 2016-12-20 | $115.90 | $120.00 | $115.90 | $119.95 | $107.10 | 69,044 |
| 2016-12-19 | $115.45 | $116.65 | $113.43 | $115.50 | $103.13 | 70,520 |
| 2016-12-16 | $117.00 | $127.55 | $114.00 | $115.55 | $103.17 | 575,970 |
| 2016-12-15 | $115.35 | $117.60 | $112.70 | $113.85 | $101.66 | 85,042 |
| 2016-12-14 | $119.10 | $120.33 | $114.75 | $115.35 | $103.00 | 91,699 |
| 2016-12-13 | $122.95 | $126.00 | $118.80 | $118.95 | $106.21 | 75,711 |
| 2016-12-12 | $127.60 | $128.10 | $121.58 | $121.95 | $108.89 | 121,986 |
| 2016-12-09 | $126.85 | $128.00 | $125.80 | $127.90 | $114.20 | 68,317 |
| 2016-12-08 | $120.15 | $127.10 | $120.10 | $127.00 | $113.40 | 98,184 |
| 2016-12-07 | $119.00 | $120.50 | $117.70 | $119.90 | $107.06 | 68,817 |
| 2016-12-06 | $114.55 | $117.95 | $113.80 | $117.10 | $104.56 | 115,691 |
| 2016-12-05 | $115.35 | $116.35 | $113.70 | $114.40 | $102.15 | 100,513 |
| 2016-12-02 | $116.05 | $116.53 | $114.20 | $114.50 | $102.24 | 71,241 |
| 2016-12-01 | $116.15 | $118.78 | $114.08 | $116.05 | $103.62 | 88,165 |
| 2016-11-30 | $116.70 | $116.70 | $114.17 | $115.80 | $103.40 | 95,961 |
| 2016-11-29 | $116.50 | $117.93 | $115.05 | $115.40 | $103.04 | 56,793 |
| 2016-11-28 | $116.10 | $118.33 | $113.70 | $116.20 | $103.75 | 84,994 |
| 2016-11-25 | $116.15 | $117.45 | $114.80 | $116.10 | $103.66 | 32,267 |
| 2016-11-23 | $114.00 | $116.40 | $110.78 | $115.85 | $103.44 | 90,076 |
| 2016-11-22 | $114.05 | $117.62 | $111.90 | $114.40 | $102.15 | 32,096 |
| 2016-11-21 | $113.35 | $115.30 | $111.65 | $113.85 | $101.66 | 48,434 |
| 2016-11-18 | $114.50 | $117.63 | $111.55 | $113.75 | $101.57 | 91,984 |
| 2016-11-17 | $112.00 | $114.80 | $110.92 | $113.95 | $101.75 | 84,824 |
| 2016-11-16 | $111.50 | $111.75 | $108.66 | $111.25 | $99.33 | 93,715 |
| 2016-11-15 | $109.95 | $112.95 | $105.85 | $111.50 | $99.56 | 63,083 |
| 2016-11-14 | $107.45 | $110.90 | $107.05 | $110.25 | $98.44 | 95,801 |
| 2016-11-11 | $108.45 | $112.05 | $105.80 | $106.85 | $95.41 | 148,830 |
| 2016-11-10 | $107.70 | $111.55 | $107.70 | $109.20 | $97.50 | 84,151 |
| 2016-11-09 | $103.05 | $109.15 | $103.05 | $107.05 | $95.58 | 106,459 |
| 2016-11-08 | $102.55 | $105.30 | $101.80 | $102.85 | $91.83 | 101,776 |
| 2016-11-07 | $102.10 | $103.05 | $101.20 | $101.75 | $90.85 | 41,187 |
| 2016-11-04 | $100.10 | $100.95 | $99.35 | $99.85 | $89.16 | 60,918 |
| 2016-11-03 | $100.85 | $101.75 | $99.50 | $100.05 | $89.33 | 88,260 |
| 2016-11-02 | $102.30 | $102.75 | $99.90 | $100.00 | $89.29 | 66,283 |
| 2016-11-01 | $107.60 | $107.60 | $102.25 | $102.95 | $91.92 | 148,012 |
| 2016-10-31 | $110.75 | $110.75 | $106.75 | $107.30 | $95.81 | 233,590 |
| 2016-10-28 | $106.50 | $117.95 | $101.55 | $111.55 | $99.60 | 355,954 |
| 2016-10-27 | $96.50 | $96.50 | $92.80 | $93.10 | $83.13 | 53,713 |
| 2016-10-26 | $96.95 | $97.65 | $95.60 | $96.10 | $85.39 | 35,177 |
| 2016-10-25 | $97.85 | $98.38 | $96.85 | $97.70 | $86.82 | 26,453 |
| 2016-10-24 | $97.95 | $98.45 | $96.70 | $97.95 | $87.04 | 48,873 |
| 2016-10-21 | $97.70 | $97.95 | $96.95 | $96.95 | $86.15 | 41,050 |
| 2016-10-20 | $98.15 | $99.80 | $97.65 | $98.05 | $87.13 | 46,260 |
| 2016-10-19 | $97.35 | $98.70 | $96.65 | $98.55 | $87.57 | 62,401 |
| 2016-10-18 | $97.70 | $98.15 | $96.85 | $96.85 | $86.06 | 30,424 |
| 2016-10-17 | $97.20 | $97.25 | $96.20 | $96.60 | $85.84 | 28,241 |
| 2016-10-14 | $96.35 | $97.97 | $96.05 | $97.24 | $86.41 | 52,833 |
| 2016-10-13 | $97.22 | $97.22 | $95.33 | $96.25 | $85.53 | 61,591 |
| 2016-10-12 | $98.12 | $98.49 | $97.13 | $98.16 | $87.22 | 104,352 |
| 2016-10-11 | $99.79 | $99.98 | $97.42 | $97.86 | $86.96 | 61,393 |
| 2016-10-10 | $99.47 | $100.10 | $99.35 | $99.56 | $88.47 | 73,218 |
| 2016-10-07 | $101.27 | $101.55 | $97.93 | $98.71 | $87.71 | 83,101 |
| 2016-10-06 | $100.95 | $100.95 | $98.02 | $100.59 | $89.38 | 76,798 |
| 2016-10-05 | $99.11 | $101.10 | $98.60 | $100.59 | $89.38 | 86,047 |
| 2016-10-04 | $98.67 | $99.16 | $93.51 | $98.92 | $87.90 | 95,668 |
| 2016-10-03 | $97.30 | $99.93 | $95.62 | $98.52 | $87.54 | 85,548 |
| 2016-09-30 | $95.93 | $100.32 | $95.60 | $97.86 | $86.96 | 53,829 |
| 2016-09-29 | $96.53 | $97.58 | $94.62 | $95.22 | $84.61 | 45,993 |
| 2016-09-28 | $97.69 | $99.01 | $94.16 | $96.97 | $86.17 | 124,423 |
| 2016-09-27 | $96.55 | $97.30 | $94.26 | $96.89 | $86.10 | 133,412 |
| 2016-09-26 | $97.24 | $104.73 | $96.04 | $96.79 | $86.01 | 73,823 |
| 2016-09-23 | $100.84 | $101.64 | $97.75 | $97.89 | $86.98 | 70,159 |
| 2016-09-22 | $98.88 | $101.78 | $98.58 | $101.63 | $90.31 | 90,843 |
| 2016-09-21 | $96.04 | $98.78 | $96.04 | $98.34 | $87.38 | 79,825 |
| 2016-09-20 | $96.86 | $97.70 | $95.49 | $95.56 | $84.91 | 72,918 |
| 2016-09-19 | $93.59 | $97.56 | $92.26 | $95.86 | $85.18 | 140,584 |
| 2016-09-16 | $92.54 | $93.46 | $90.39 | $92.56 | $82.25 | 184,160 |
| 2016-09-15 | $89.16 | $92.83 | $88.55 | $92.63 | $82.31 | 105,248 |
| 2016-09-14 | $90.82 | $91.38 | $87.98 | $89.54 | $79.57 | 160,402 |
| 2016-09-13 | $91.02 | $92.68 | $90.20 | $91.02 | $80.88 | 97,259 |
| 2016-09-12 | $88.33 | $92.32 | $88.06 | $92.06 | $81.80 | 91,030 |
| 2016-09-09 | $90.83 | $91.40 | $88.92 | $88.98 | $79.07 | 69,441 |
| 2016-09-08 | $88.81 | $93.65 | $87.79 | $91.72 | $81.50 | 216,127 |
| 2016-09-07 | $88.34 | $89.77 | $87.86 | $88.64 | $78.77 | 63,782 |
| 2016-09-06 | $90.87 | $90.87 | $87.03 | $88.82 | $78.93 | 127,426 |
| 2016-09-02 | $88.81 | $91.07 | $88.81 | $90.96 | $80.83 | 63,305 |
| 2016-09-01 | $92.34 | $92.34 | $87.94 | $88.61 | $78.74 | 102,919 |
| 2016-08-31 | $90.87 | $92.87 | $90.40 | $91.20 | $81.04 | 142,000 |
| 2016-08-30 | $88.95 | $91.35 | $88.95 | $91.11 | $80.96 | 97,970 |
| 2016-08-29 | $89.15 | $92.03 | $88.06 | $89.22 | $79.28 | 146,487 |
| 2016-08-26 | $88.85 | $89.95 | $88.05 | $88.67 | $78.79 | 104,560 |
| 2016-08-25 | $88.72 | $89.50 | $88.42 | $88.56 | $78.69 | 71,268 |
| 2016-08-24 | $89.50 | $89.97 | $88.48 | $89.12 | $79.19 | 83,202 |
| 2016-08-23 | $89.32 | $90.00 | $88.63 | $89.41 | $79.45 | 96,982 |
| 2016-08-22 | $89.57 | $89.76 | $87.88 | $88.76 | $78.87 | 191,713 |
| 2016-08-19 | $89.14 | $89.86 | $87.94 | $89.72 | $79.72 | 97,224 |
| 2016-08-18 | $88.38 | $89.33 | $87.60 | $89.20 | $79.26 | 67,138 |
| 2016-08-17 | $88.96 | $88.96 | $87.70 | $88.18 | $78.36 | 78,204 |
| 2016-08-16 | $89.50 | $92.05 | $88.45 | $88.96 | $79.05 | 52,701 |
| 2016-08-15 | $89.44 | $90.77 | $89.43 | $89.66 | $79.67 | 56,742 |
| 2016-08-12 | $89.78 | $89.89 | $88.03 | $89.15 | $79.22 | 102,181 |
| 2016-08-11 | $91.25 | $91.78 | $89.96 | $90.14 | $80.10 | 86,630 |
| 2016-08-10 | $91.24 | $92.22 | $90.10 | $90.69 | $80.59 | 103,554 |
| 2016-08-09 | $91.86 | $92.43 | $90.46 | $91.24 | $81.08 | 99,012 |
| 2016-08-08 | $92.95 | $93.74 | $90.26 | $91.50 | $81.31 | 113,302 |
| 2016-08-05 | $89.75 | $95.75 | $89.71 | $92.32 | $82.04 | 189,664 |
| 2016-08-04 | $88.85 | $89.72 | $88.56 | $89.48 | $79.51 | 33,367 |
| 2016-08-03 | $87.70 | $89.83 | $87.38 | $89.16 | $79.23 | 45,581 |
| 2016-08-02 | $85.92 | $87.60 | $84.21 | $87.41 | $77.67 | 95,220 |
| 2016-08-01 | $84.93 | $89.21 | $84.00 | $85.83 | $76.27 | 327,642 |
| 2016-07-29 | $81.77 | $85.75 | $81.77 | $84.29 | $74.90 | 115,122 |
| 2016-07-28 | $84.34 | $84.34 | $82.03 | $83.10 | $73.84 | 72,627 |
| 2016-07-27 | $82.20 | $84.92 | $81.68 | $83.99 | $74.63 | 131,217 |
| 2016-07-26 | $82.01 | $82.96 | $81.39 | $82.56 | $72.97 | 45,315 |
| 2016-07-25 | $81.58 | $81.74 | $80.56 | $81.51 | $72.04 | 36,234 |
| 2016-07-22 | $80.88 | $82.05 | $79.84 | $82.05 | $72.52 | 44,720 |
| 2016-07-21 | $80.96 | $82.77 | $80.20 | $80.56 | $71.20 | 41,840 |
| 2016-07-20 | $80.49 | $82.85 | $80.12 | $81.36 | $71.91 | 48,360 |
| 2016-07-19 | $80.50 | $81.46 | $80.09 | $80.12 | $70.82 | 63,618 |
| 2016-07-18 | $82.10 | $82.34 | $80.44 | $80.99 | $71.58 | 55,996 |
| 2016-07-15 | $81.75 | $83.24 | $78.91 | $81.87 | $72.36 | 134,697 |
| 2016-07-14 | $80.22 | $82.00 | $78.86 | $79.34 | $70.13 | 93,894 |
| 2016-07-13 | $78.19 | $78.91 | $76.82 | $78.88 | $69.72 | 61,045 |
| 2016-07-12 | $77.38 | $78.80 | $77.38 | $78.39 | $69.29 | 59,691 |
| 2016-07-11 | $77.58 | $78.34 | $75.68 | $76.96 | $68.02 | 54,838 |
| 2016-07-08 | $75.72 | $77.82 | $75.72 | $77.15 | $68.19 | 67,364 |
| 2016-07-07 | $71.93 | $75.29 | $71.93 | $74.87 | $66.17 | 200,950 |
| 2016-07-06 | $70.97 | $72.53 | $70.01 | $71.74 | $63.41 | 69,277 |
| 2016-07-05 | $71.17 | $71.89 | $69.78 | $71.21 | $62.94 | 133,581 |
| 2016-07-01 | $71.28 | $72.08 | $70.35 | $71.37 | $63.08 | 72,278 |
| 2016-06-30 | $71.09 | $71.40 | $69.59 | $71.18 | $62.91 | 77,599 |
| 2016-06-29 | $70.81 | $71.49 | $69.81 | $70.94 | $62.70 | 106,183 |
| 2016-06-28 | $74.39 | $75.00 | $69.74 | $70.25 | $62.09 | 250,714 |
| 2016-06-27 | $77.16 | $77.16 | $73.40 | $73.49 | $64.96 | 271,766 |
| 2016-06-24 | $76.56 | $78.99 | $76.56 | $78.14 | $69.06 | 291,820 |
| 2016-06-23 | $79.55 | $81.29 | $79.00 | $81.11 | $71.69 | 70,239 |
| 2016-06-22 | $78.46 | $80.00 | $77.86 | $78.30 | $69.21 | 113,315 |
| 2016-06-21 | $78.21 | $78.61 | $76.88 | $78.47 | $69.36 | 72,049 |
| 2016-06-20 | $76.59 | $78.07 | $76.25 | $77.89 | $68.84 | 132,630 |
| 2016-06-17 | $75.66 | $77.18 | $75.07 | $75.52 | $66.75 | 93,915 |
| 2016-06-16 | $75.87 | $75.90 | $73.80 | $75.42 | $66.66 | 75,860 |
| 2016-06-15 | $76.94 | $78.09 | $75.24 | $76.48 | $67.60 | 80,949 |
| 2016-06-14 | $75.22 | $77.78 | $75.00 | $76.47 | $67.59 | 139,564 |
| 2016-06-13 | $77.07 | $77.85 | $75.00 | $75.53 | $66.76 | 143,550 |
| 2016-06-10 | $79.62 | $80.53 | $77.41 | $77.70 | $68.68 | 93,286 |
| 2016-06-09 | $80.86 | $82.48 | $79.97 | $80.53 | $71.18 | 205,217 |
| 2016-06-08 | $81.28 | $81.85 | $81.05 | $81.55 | $72.08 | 92,282 |
| 2016-06-07 | $81.79 | $81.84 | $80.82 | $81.28 | $71.84 | 114,211 |
| 2016-06-06 | $80.01 | $82.48 | $80.01 | $81.40 | $71.95 | 134,761 |
| 2016-06-03 | $81.16 | $81.53 | $79.72 | $79.92 | $70.64 | 130,044 |
| 2016-06-02 | $81.16 | $81.71 | $80.51 | $81.48 | $72.02 | 72,828 |
| 2016-06-01 | $81.31 | $81.94 | $80.26 | $81.26 | $71.82 | 93,715 |
| 2016-05-31 | $81.24 | $82.56 | $80.07 | $81.41 | $71.96 | 96,186 |
| 2016-05-27 | $80.90 | $81.00 | $79.80 | $80.52 | $71.17 | 50,755 |
| 2016-05-26 | $80.98 | $81.83 | $79.47 | $80.95 | $71.55 | 74,247 |
| 2016-05-25 | $79.99 | $81.00 | $79.49 | $80.81 | $71.42 | 76,476 |
| 2016-05-24 | $79.07 | $80.26 | $78.35 | $79.52 | $70.28 | 77,566 |
| 2016-05-23 | $79.40 | $80.46 | $78.03 | $78.98 | $69.81 | 91,159 |
| 2016-05-20 | $78.39 | $80.26 | $78.39 | $79.22 | $70.02 | 63,376 |
| 2016-05-19 | $79.20 | $80.13 | $77.60 | $78.12 | $69.05 | 119,969 |
| 2016-05-18 | $77.86 | $80.50 | $77.66 | $79.57 | $70.33 | 145,180 |
| 2016-05-17 | $78.64 | $80.16 | $77.48 | $78.15 | $69.07 | 166,655 |
| 2016-05-16 | $79.13 | $80.51 | $78.50 | $79.24 | $70.04 | 169,861 |
| 2016-05-13 | $80.34 | $81.35 | $78.13 | $78.78 | $69.63 | 194,374 |
| 2016-05-12 | $80.39 | $81.97 | $79.64 | $80.41 | $71.07 | 148,917 |
| 2016-05-11 | $81.15 | $83.57 | $79.26 | $80.30 | $70.97 | 269,664 |
| 2016-05-10 | $79.23 | $81.55 | $78.45 | $81.50 | $72.03 | 186,437 |
| 2016-05-09 | $75.30 | $78.59 | $75.30 | $78.48 | $69.37 | 199,872 |
| 2016-05-06 | $70.25 | $74.23 | $70.10 | $74.12 | $65.51 | 114,157 |
| 2016-05-05 | $71.09 | $71.21 | $69.06 | $70.85 | $62.62 | 127,799 |
| 2016-05-04 | $74.47 | $75.76 | $70.67 | $70.93 | $62.69 | 145,147 |
| 2016-05-03 | $78.08 | $78.08 | $73.22 | $75.20 | $66.47 | 169,637 |
| 2016-05-02 | $78.06 | $79.37 | $76.25 | $78.71 | $69.57 | 155,693 |
| 2016-04-29 | $70.12 | $79.38 | $70.11 | $78.22 | $69.14 | 425,149 |
| 2016-04-28 | $70.00 | $70.53 | $67.76 | $68.17 | $60.25 | 171,619 |
| 2016-04-27 | $69.98 | $71.44 | $69.54 | $70.72 | $62.51 | 127,856 |
| 2016-04-26 | $72.34 | $72.64 | $70.20 | $70.50 | $61.92 | 281,747 |
| 2016-04-25 | $72.14 | $72.62 | $70.34 | $71.88 | $63.13 | 59,403 |
| 2016-04-22 | $73.20 | $73.75 | $72.17 | $73.04 | $64.15 | 88,346 |
| 2016-04-21 | $73.79 | $73.79 | $72.36 | $72.98 | $64.10 | 61,400 |
| 2016-04-20 | $72.62 | $74.75 | $72.62 | $73.95 | $64.95 | 76,001 |
| 2016-04-19 | $72.29 | $73.86 | $71.01 | $72.34 | $63.53 | 101,249 |
| 2016-04-18 | $71.85 | $73.07 | $71.50 | $71.98 | $63.22 | 77,998 |
| 2016-04-15 | $73.48 | $73.52 | $71.85 | $72.14 | $63.36 | 44,694 |
| 2016-04-14 | $73.68 | $75.49 | $71.51 | $73.45 | $64.51 | 129,818 |
| 2016-04-13 | $68.65 | $74.36 | $68.65 | $73.97 | $64.97 | 153,927 |
| 2016-04-12 | $67.54 | $69.29 | $67.19 | $68.11 | $59.82 | 84,056 |
| 2016-04-11 | $67.72 | $69.22 | $66.70 | $67.43 | $59.22 | 133,767 |
| 2016-04-08 | $67.50 | $68.52 | $66.37 | $66.98 | $58.83 | 166,753 |
| 2016-04-07 | $69.06 | $69.06 | $66.12 | $66.81 | $58.68 | 160,214 |
| 2016-04-06 | $69.53 | $71.12 | $68.28 | $69.54 | $61.08 | 146,939 |
| 2016-04-05 | $72.38 | $73.04 | $69.33 | $69.45 | $61.00 | 149,705 |
| 2016-04-04 | $76.07 | $76.84 | $72.95 | $73.03 | $64.14 | 91,861 |
| 2016-04-01 | $77.53 | $77.53 | $75.43 | $76.05 | $66.79 | 145,446 |
| 2016-03-31 | $79.46 | $80.47 | $77.74 | $78.11 | $68.60 | 178,939 |
| 2016-03-30 | $77.50 | $79.51 | $77.50 | $79.27 | $69.62 | 112,330 |
| 2016-03-29 | $76.45 | $77.54 | $74.73 | $77.40 | $67.98 | 77,046 |
| 2016-03-28 | $77.26 | $77.26 | $74.42 | $76.78 | $67.43 | 103,876 |
| 2016-03-24 | $77.21 | $77.30 | $76.18 | $77.04 | $67.66 | 76,334 |
| 2016-03-23 | $80.32 | $80.37 | $77.62 | $77.76 | $68.29 | 124,825 |
| 2016-03-22 | $80.12 | $81.47 | $78.00 | $80.37 | $70.59 | 103,883 |
| 2016-03-21 | $79.64 | $81.13 | $78.70 | $80.85 | $71.01 | 77,939 |
| 2016-03-18 | $78.48 | $80.12 | $78.23 | $79.86 | $70.14 | 266,631 |
| 2016-03-17 | $76.58 | $78.31 | $76.50 | $78.04 | $68.54 | 188,621 |
| 2016-03-16 | $75.94 | $77.72 | $75.85 | $76.87 | $67.51 | 103,070 |
| 2016-03-15 | $77.37 | $77.37 | $75.45 | $76.60 | $67.28 | 117,012 |
| 2016-03-14 | $75.63 | $78.22 | $74.62 | $78.00 | $68.51 | 216,109 |
| 2016-03-11 | $77.71 | $77.71 | $75.61 | $75.89 | $66.65 | 346,616 |
| 2016-03-10 | $75.89 | $77.78 | $73.33 | $76.82 | $67.47 | 291,741 |
| 2016-03-09 | $84.57 | $87.55 | $77.00 | $78.17 | $68.65 | 314,174 |
| 2016-03-08 | $96.64 | $96.96 | $83.51 | $84.42 | $74.14 | 706,287 |
| 2016-03-07 | $98.07 | $98.10 | $96.42 | $97.00 | $85.19 | 100,350 |
| 2016-03-04 | $100.02 | $100.31 | $97.47 | $98.25 | $86.29 | 123,148 |
| 2016-03-03 | $95.99 | $101.01 | $95.38 | $99.52 | $87.41 | 105,735 |
| 2016-03-02 | $95.36 | $96.88 | $93.71 | $95.99 | $84.31 | 132,861 |
| 2016-03-01 | $92.24 | $96.15 | $92.09 | $95.54 | $83.91 | 158,638 |
| 2016-02-29 | $93.55 | $95.04 | $90.96 | $91.81 | $80.63 | 105,040 |
| 2016-02-26 | $92.01 | $96.40 | $92.01 | $93.52 | $82.14 | 78,239 |
| 2016-02-25 | $90.79 | $94.58 | $89.51 | $91.34 | $80.22 | 55,507 |
| 2016-02-24 | $89.61 | $91.40 | $86.35 | $90.69 | $79.65 | 50,919 |
| 2016-02-23 | $94.46 | $95.05 | $90.65 | $90.69 | $79.65 | 114,787 |
| 2016-02-22 | $91.95 | $95.67 | $85.89 | $94.55 | $83.04 | 73,381 |
| 2016-02-19 | $92.04 | $92.04 | $89.95 | $90.95 | $79.88 | 69,052 |
| 2016-02-18 | $94.92 | $95.63 | $92.13 | $92.85 | $81.55 | 65,927 |
| 2016-02-17 | $93.72 | $95.81 | $93.23 | $94.47 | $82.97 | 77,154 |
| 2016-02-16 | $90.55 | $93.77 | $88.99 | $93.13 | $81.79 | 86,519 |
| 2016-02-12 | $87.74 | $89.86 | $87.14 | $89.11 | $78.26 | 85,272 |
| 2016-02-11 | $84.68 | $88.62 | $84.55 | $86.41 | $75.89 | 107,263 |
| 2016-02-10 | $87.22 | $90.34 | $85.88 | $86.42 | $75.90 | 63,763 |
| 2016-02-09 | $85.60 | $88.06 | $84.25 | $86.51 | $75.98 | 102,480 |
| 2016-02-08 | $84.71 | $87.46 | $83.47 | $86.86 | $76.29 | 158,931 |
| 2016-02-05 | $86.79 | $88.20 | $84.88 | $85.68 | $75.25 | 135,484 |
| 2016-02-04 | $86.51 | $89.50 | $84.86 | $86.80 | $76.23 | 142,042 |
| 2016-02-03 | $88.50 | $89.79 | $84.52 | $86.47 | $75.94 | 117,848 |
| 2016-02-02 | $87.10 | $88.22 | $84.92 | $87.48 | $76.83 | 159,032 |
| 2016-02-01 | $87.58 | $89.40 | $85.75 | $88.10 | $77.38 | 155,393 |
| 2016-01-29 | $90.14 | $94.43 | $86.00 | $88.00 | $77.29 | 216,702 |
| 2016-01-28 | $93.55 | $94.48 | $90.27 | $91.43 | $80.30 | 79,605 |
| 2016-01-27 | $94.59 | $94.90 | $91.34 | $92.60 | $81.33 | 62,874 |
| 2016-01-26 | $92.44 | $96.87 | $92.20 | $95.63 | $83.58 | 133,580 |
| 2016-01-25 | $93.65 | $95.59 | $90.38 | $91.75 | $80.19 | 102,266 |
| 2016-01-22 | $93.42 | $95.75 | $92.22 | $94.49 | $82.59 | 68,574 |
| 2016-01-21 | $91.26 | $94.49 | $90.38 | $91.84 | $80.27 | 72,423 |
| 2016-01-20 | $88.51 | $91.80 | $86.07 | $91.00 | $79.54 | 174,241 |
| 2016-01-19 | $94.95 | $96.50 | $90.08 | $90.80 | $79.36 | 108,973 |
| 2016-01-15 | $91.29 | $93.94 | $89.42 | $93.51 | $81.73 | 112,590 |
| 2016-01-14 | $93.75 | $95.03 | $90.91 | $94.08 | $82.23 | 112,186 |
| 2016-01-13 | $99.91 | $99.91 | $91.45 | $93.63 | $81.84 | 203,181 |
| 2016-01-12 | $103.35 | $104.22 | $96.84 | $98.73 | $86.29 | 236,731 |
| 2016-01-11 | $104.63 | $105.20 | $98.73 | $102.40 | $89.50 | 156,471 |
| 2016-01-08 | $107.43 | $108.10 | $104.30 | $105.06 | $91.83 | 156,847 |
| 2016-01-07 | $110.21 | $110.95 | $105.84 | $106.66 | $93.22 | 167,798 |
| 2016-01-06 | $113.81 | $115.39 | $111.90 | $112.81 | $98.60 | 124,731 |
| 2016-01-05 | $117.24 | $120.09 | $115.48 | $116.00 | $101.39 | 99,657 |
| 2016-01-04 | $114.72 | $117.63 | $113.23 | $117.04 | $102.30 | 119,629 |
| 2015-12-31 | $117.34 | $119.47 | $116.87 | $117.46 | $102.66 | 52,298 |
| 2015-12-30 | $120.30 | $121.32 | $117.79 | $118.45 | $103.53 | 95,528 |
| 2015-12-29 | $122.36 | $123.17 | $119.58 | $120.92 | $105.69 | 106,728 |
| 2015-12-28 | $120.29 | $123.84 | $118.00 | $121.19 | $105.92 | 117,098 |
| 2015-12-24 | $121.81 | $122.33 | $119.44 | $121.34 | $106.05 | 42,661 |
| 2015-12-23 | $120.35 | $123.71 | $118.97 | $121.86 | $106.51 | 108,319 |
| 2015-12-22 | $119.17 | $121.07 | $116.26 | $119.15 | $104.14 | 182,017 |
| 2015-12-21 | $119.55 | $120.91 | $117.41 | $118.70 | $103.75 | 168,263 |
| 2015-12-18 | $121.77 | $121.90 | $117.79 | $118.40 | $103.48 | 209,461 |
| 2015-12-17 | $124.87 | $128.04 | $122.48 | $122.71 | $107.25 | 78,854 |
| 2015-12-16 | $122.87 | $125.54 | $120.18 | $124.68 | $108.97 | 149,064 |
| 2015-12-15 | $122.77 | $124.34 | $119.97 | $121.87 | $106.52 | 162,240 |
| 2015-12-14 | $123.84 | $125.03 | $120.95 | $121.36 | $106.07 | 135,115 |
| 2015-12-11 | $126.85 | $129.09 | $123.20 | $124.06 | $108.43 | 106,138 |
| 2015-12-10 | $129.55 | $130.94 | $128.75 | $129.56 | $113.24 | 61,387 |
| 2015-12-09 | $129.66 | $132.79 | $126.19 | $129.26 | $112.98 | 70,580 |
| 2015-12-08 | $131.14 | $134.17 | $129.25 | $130.70 | $114.24 | 135,460 |
| 2015-12-07 | $132.84 | $133.25 | $130.11 | $132.80 | $116.07 | 86,887 |
| 2015-12-04 | $133.18 | $135.13 | $131.68 | $133.52 | $116.70 | 104,364 |
| 2015-12-03 | $138.57 | $139.51 | $131.42 | $132.30 | $115.63 | 69,456 |
| 2015-12-02 | $138.92 | $141.97 | $137.14 | $138.38 | $120.95 | 163,648 |
| 2015-12-01 | $137.22 | $141.03 | $137.22 | $138.92 | $121.42 | 105,309 |
| 2015-11-30 | $137.84 | $139.87 | $135.92 | $136.24 | $119.08 | 66,860 |
| 2015-11-27 | $135.06 | $139.03 | $135.06 | $136.99 | $119.73 | 44,161 |
| 2015-11-25 | $134.79 | $137.30 | $134.62 | $134.89 | $117.90 | 124,178 |
| 2015-11-24 | $135.70 | $135.80 | $134.72 | $135.30 | $118.26 | 54,663 |
| 2015-11-23 | $134.60 | $137.91 | $134.60 | $136.18 | $119.02 | 81,922 |
| 2015-11-20 | $135.20 | $136.49 | $134.03 | $134.94 | $117.94 | 138,365 |
| 2015-11-19 | $134.07 | $134.85 | $130.63 | $134.42 | $117.49 | 205,018 |
| 2015-11-18 | $132.60 | $136.12 | $130.24 | $134.27 | $117.36 | 171,261 |
| 2015-11-17 | $129.52 | $133.54 | $128.20 | $130.98 | $114.48 | 113,962 |
| 2015-11-16 | $125.85 | $131.15 | $124.56 | $129.34 | $113.05 | 145,065 |
| 2015-11-13 | $123.80 | $129.13 | $122.84 | $125.82 | $109.97 | 95,106 |
| 2015-11-12 | $123.11 | $127.20 | $122.60 | $124.39 | $108.72 | 102,899 |
| 2015-11-11 | $123.01 | $125.35 | $121.82 | $123.63 | $108.06 | 66,395 |
| 2015-11-10 | $124.79 | $125.97 | $122.27 | $123.40 | $107.85 | 83,085 |
| 2015-11-09 | $129.55 | $129.55 | $124.42 | $124.75 | $109.03 | 73,686 |
| 2015-11-06 | $128.19 | $130.63 | $123.81 | $129.91 | $113.54 | 169,176 |
| 2015-11-05 | $126.94 | $128.54 | $126.31 | $127.05 | $111.05 | 92,462 |
| 2015-11-04 | $129.11 | $129.12 | $123.64 | $126.71 | $110.75 | 70,244 |
| 2015-11-03 | $123.39 | $130.23 | $121.32 | $128.69 | $112.48 | 188,414 |
| 2015-11-02 | $117.33 | $124.26 | $117.33 | $123.00 | $107.51 | 202,808 |
| 2015-10-30 | $102.84 | $119.09 | $102.84 | $117.04 | $102.30 | 271,057 |
| 2015-10-29 | $108.95 | $112.24 | $101.17 | $102.08 | $89.22 | 123,830 |
| 2015-10-28 | $104.41 | $109.84 | $104.41 | $109.65 | $95.84 | 76,395 |
| 2015-10-27 | $106.24 | $108.65 | $105.20 | $105.65 | $91.96 | 81,391 |
| 2015-10-26 | $110.77 | $112.20 | $105.24 | $107.04 | $93.17 | 58,866 |
| 2015-10-23 | $108.45 | $112.52 | $107.09 | $111.26 | $96.85 | 59,643 |
| 2015-10-22 | $104.98 | $109.55 | $104.60 | $107.59 | $93.65 | 50,818 |
| 2015-10-21 | $106.91 | $109.82 | $104.61 | $104.68 | $91.12 | 52,189 |
| 2015-10-20 | $105.40 | $107.96 | $103.52 | $107.03 | $93.16 | 85,642 |
| 2015-10-19 | $105.63 | $109.00 | $104.64 | $104.84 | $91.26 | 41,844 |
| 2015-10-16 | $105.56 | $107.50 | $103.31 | $106.48 | $92.69 | 46,912 |
| 2015-10-15 | $99.79 | $106.89 | $99.79 | $105.36 | $91.71 | 91,147 |
| 2015-10-14 | $100.92 | $101.13 | $97.66 | $99.15 | $86.31 | 95,346 |
| 2015-10-13 | $102.02 | $104.51 | $100.74 | $101.25 | $88.13 | 75,187 |
| 2015-10-12 | $103.02 | $103.43 | $101.11 | $102.53 | $89.25 | 95,099 |
| 2015-10-09 | $104.00 | $104.15 | $101.95 | $102.73 | $89.42 | 104,754 |
| 2015-10-08 | $102.89 | $105.07 | $102.76 | $104.47 | $90.94 | 98,153 |
| 2015-10-07 | $104.41 | $105.47 | $102.01 | $104.00 | $90.53 | 165,981 |
| 2015-10-06 | $103.20 | $105.77 | $102.77 | $104.19 | $90.69 | 107,976 |
| 2015-10-05 | $99.99 | $105.22 | $99.99 | $103.35 | $89.96 | 75,672 |
| 2015-10-02 | $99.37 | $101.24 | $94.52 | $99.58 | $86.68 | 67,704 |
| 2015-10-01 | $100.99 | $101.38 | $97.73 | $100.91 | $87.84 | 97,107 |
| 2015-09-30 | $99.43 | $100.85 | $98.50 | $100.50 | $87.48 | 88,729 |
| 2015-09-29 | $99.69 | $100.38 | $97.37 | $98.17 | $85.45 | 166,522 |
| 2015-09-28 | $102.14 | $103.17 | $98.59 | $99.43 | $86.55 | 73,354 |
| 2015-09-25 | $102.11 | $103.84 | $100.67 | $102.70 | $89.40 | 78,521 |
| 2015-09-24 | $101.07 | $102.57 | $99.94 | $101.07 | $87.98 | 65,858 |
| 2015-09-23 | $99.91 | $102.78 | $99.82 | $101.92 | $88.72 | 101,266 |
| 2015-09-22 | $100.57 | $100.90 | $98.75 | $100.09 | $87.12 | 101,324 |
| 2015-09-21 | $99.12 | $102.55 | $99.12 | $101.99 | $88.78 | 57,601 |
| 2015-09-18 | $101.30 | $101.64 | $97.86 | $98.94 | $86.12 | 177,201 |
| 2015-09-17 | $102.39 | $105.66 | $102.17 | $102.84 | $89.52 | 97,968 |
| 2015-09-16 | $101.86 | $103.97 | $101.43 | $102.82 | $89.50 | 114,830 |
| 2015-09-15 | $103.16 | $104.04 | $100.01 | $101.84 | $88.65 | 180,605 |
| 2015-09-14 | $103.03 | $104.68 | $101.12 | $103.42 | $90.02 | 134,751 |
| 2015-09-11 | $101.01 | $102.94 | $100.00 | $102.50 | $89.22 | 195,342 |
| 2015-09-10 | $100.23 | $102.58 | $100.00 | $101.00 | $87.92 | 174,959 |
| 2015-09-09 | $103.40 | $104.43 | $100.71 | $100.81 | $87.75 | 141,178 |
| 2015-09-08 | $101.46 | $103.50 | $100.20 | $102.77 | $89.46 | 234,159 |
Virtus Investment Partners Inc (VRTS) News Headlines
Recent Virtus Investment Partners Inc (VRTS) News
Similar Companies to Virtus Investment Partners Inc (VRTS) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |