Vanguard Russell 3000 Index ETF (VTHR) Exchange: NASDAQ
Data as of Aug. 18, 2025
$283.94 ($0.14) 0.05%
Vanguard Russell 3000 Index ETF - Daily Information
Click for more stock information on Vanguard Russell 3000 Index ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $284.02 |
| Previous Close | $283.94 |
| High | $284.08 |
| Low | $283.37 |
| Adjusted Open | $284.02 |
| Previous Adjusted Close | $283.94 |
| Adjusted High | $284.08 |
| Adjusted Low | $283.37 |
About Vanguard Russell 3000 Index ETF (VTHR)
The Fund employs an indexing investment approach designed to track the performance of the Russell 3000® Index, which represents approximately 98% of the U.S. equity market and comprises the 3,000 largest companies in the United States. The Fund attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index.
Invest in Vanguard Russell 3000 Index ETF (VTHR)
Historical Stock Data for Vanguard Russell 3000 Index ETF (VTHR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $284.02 | $284.08 | $283.37 | $283.94 | $283.94 | 21,647 |
| 2025-08-15 | $284.30 | $284.50 | $283.80 | $283.80 | $283.80 | 8,455 |
| 2025-08-14 | $283.60 | $284.68 | $283.60 | $284.68 | $284.68 | 15,017 |
| 2025-08-13 | $285.02 | $285.12 | $283.73 | $284.91 | $284.91 | 16,409 |
| 2025-08-12 | $281.52 | $283.64 | $281.42 | $283.59 | $283.59 | 46,628 |
| 2025-08-11 | $281.18 | $281.39 | $279.73 | $279.95 | $279.95 | 17,329 |
| 2025-08-08 | $279.90 | $280.91 | $279.86 | $280.68 | $280.68 | 6,333 |
| 2025-08-07 | $281.11 | $281.11 | $277.73 | $278.82 | $278.82 | 15,481 |
| 2025-08-06 | $277.61 | $279.24 | $277.16 | $279.06 | $279.06 | 11,400 |
| 2025-08-05 | $278.44 | $279.24 | $276.82 | $277.24 | $277.24 | 20,580 |
| 2025-08-04 | $275.89 | $278.37 | $275.89 | $278.37 | $278.37 | 36,445 |
| 2025-08-01 | $275.52 | $275.58 | $273.16 | $274.27 | $274.27 | 16,335 |
| 2025-07-31 | $282.21 | $282.21 | $278.71 | $278.71 | $278.71 | 10,006 |
| 2025-07-30 | $280.80 | $281.21 | $278.73 | $279.87 | $279.87 | 33,705 |
| 2025-07-29 | $281.68 | $281.75 | $280.01 | $280.21 | $280.21 | 12,410 |
| 2025-07-28 | $281.59 | $281.59 | $280.61 | $281.11 | $281.11 | 14,643 |
| 2025-07-25 | $280.57 | $281.42 | $280.21 | $281.20 | $281.20 | 9,326 |
| 2025-07-24 | $280.16 | $280.71 | $279.96 | $280.08 | $280.08 | 11,941 |
| 2025-07-23 | $278.74 | $280.13 | $278.34 | $280.09 | $280.09 | 41,582 |
| 2025-07-22 | $277.71 | $278.06 | $276.87 | $277.83 | $277.83 | 16,965 |
| 2025-07-21 | $277.93 | $278.88 | $277.40 | $277.46 | $277.46 | 15,968 |
| 2025-07-18 | $278.36 | $278.36 | $276.89 | $277.19 | $277.19 | 58,006 |
| 2025-07-17 | $276.02 | $277.82 | $275.95 | $277.62 | $277.62 | 24,235 |
| 2025-07-16 | $275.17 | $275.90 | $273.14 | $275.81 | $275.81 | 19,380 |
| 2025-07-15 | $277.56 | $277.56 | $274.60 | $274.60 | $274.60 | 59,866 |
| 2025-07-14 | $275.29 | $276.15 | $275.01 | $276.15 | $276.15 | 13,480 |
| 2025-07-11 | $275.51 | $275.86 | $274.70 | $275.30 | $275.30 | 53,566 |
| 2025-07-10 | $276.00 | $277.01 | $275.42 | $276.73 | $276.73 | 106,285 |
| 2025-07-09 | $275.07 | $275.83 | $274.38 | $275.73 | $275.73 | 76,197 |
| 2025-07-08 | $274.78 | $274.78 | $273.91 | $274.04 | $274.04 | 11,600 |
| 2025-07-07 | $275.39 | $275.55 | $273.01 | $274.17 | $274.17 | 16,537 |
| 2025-07-03 | $274.99 | $276.53 | $274.99 | $276.29 | $276.29 | 22,139 |
| 2025-07-02 | $272.43 | $274.04 | $272.08 | $274.04 | $274.04 | 78,281 |
| 2025-07-01 | $271.98 | $273.05 | $271.71 | $272.54 | $272.54 | 17,019 |
| 2025-06-30 | $272.43 | $273.14 | $271.81 | $272.75 | $272.75 | 31,785 |
| 2025-06-27 | $270.99 | $271.99 | $269.88 | $271.50 | $271.50 | 13,575 |
| 2025-06-26 | $268.42 | $270.13 | $268.42 | $270.13 | $270.13 | 7,885 |
| 2025-06-25 | $268.54 | $268.77 | $267.50 | $267.70 | $267.70 | 63,276 |
| 2025-06-24 | $267.16 | $268.38 | $266.74 | $268.09 | $268.09 | 14,243 |
| 2025-06-23 | $262.58 | $265.11 | $261.45 | $265.00 | $265.00 | 17,039 |
| 2025-06-20 | $264.32 | $264.71 | $261.84 | $262.24 | $262.24 | 10,920 |
| 2025-06-18 | $263.44 | $265.50 | $263.44 | $263.73 | $262.96 | 14,435 |
| 2025-06-17 | $264.51 | $265.50 | $263.60 | $263.68 | $262.91 | 17,177 |
| 2025-06-16 | $265.42 | $266.69 | $265.11 | $266.17 | $265.39 | 13,218 |
| 2025-06-13 | $264.00 | $265.51 | $262.89 | $263.52 | $262.75 | 28,157 |
| 2025-06-12 | $264.91 | $266.76 | $264.84 | $266.76 | $265.98 | 104,243 |
| 2025-06-11 | $266.57 | $267.26 | $265.03 | $265.76 | $264.99 | 20,602 |
| 2025-06-10 | $265.31 | $266.66 | $265.31 | $266.51 | $265.73 | 34,884 |
| 2025-06-09 | $265.31 | $266.00 | $264.63 | $265.39 | $264.62 | 27,075 |
| 2025-06-06 | $264.72 | $265.43 | $264.35 | $264.81 | $264.04 | 149,512 |
| 2025-06-05 | $263.78 | $264.42 | $261.20 | $261.84 | $261.08 | 19,153 |
| 2025-06-04 | $263.47 | $264.12 | $263.29 | $263.50 | $263.50 | 26,809 |
| 2025-06-03 | $261.69 | $263.69 | $261.28 | $263.15 | $263.15 | 17,000 |
| 2025-06-02 | $259.83 | $261.50 | $258.59 | $261.50 | $261.50 | 19,897 |
| 2025-05-30 | $259.39 | $260.86 | $257.37 | $260.32 | $260.32 | 26,610 |
| 2025-05-29 | $262.19 | $262.19 | $258.91 | $260.43 | $260.43 | 20,189 |
| 2025-05-28 | $261.05 | $261.05 | $259.42 | $259.54 | $259.54 | 24,821 |
| 2025-05-27 | $259.16 | $261.01 | $258.24 | $261.01 | $261.01 | 55,560 |
| 2025-05-23 | $254.12 | $256.68 | $254.12 | $255.98 | $255.98 | 12,485 |
| 2025-05-22 | $257.09 | $258.92 | $256.76 | $257.27 | $257.27 | 43,221 |
| 2025-05-21 | $259.82 | $261.31 | $256.96 | $257.62 | $257.62 | 37,386 |
| 2025-05-20 | $262.47 | $262.50 | $261.22 | $261.73 | $261.73 | 150,147 |
| 2025-05-19 | $259.69 | $262.89 | $259.69 | $262.62 | $262.62 | 16,524 |
| 2025-05-16 | $260.88 | $262.68 | $260.62 | $262.42 | $262.42 | 59,826 |
| 2025-05-15 | $258.83 | $260.99 | $258.72 | $260.83 | $260.83 | 14,076 |
| 2025-05-14 | $260.32 | $260.66 | $259.25 | $259.80 | $259.80 | 29,842 |
| 2025-05-13 | $258.43 | $260.50 | $258.10 | $259.67 | $259.67 | 20,198 |
| 2025-05-12 | $257.46 | $258.15 | $255.57 | $257.71 | $257.71 | 44,107 |
| 2025-05-09 | $250.79 | $251.00 | $249.15 | $249.52 | $249.52 | 19,481 |
| 2025-05-08 | $249.45 | $252.08 | $248.69 | $249.95 | $249.95 | 31,660 |
| 2025-05-07 | $247.42 | $248.68 | $246.00 | $247.69 | $247.69 | 23,759 |
| 2025-05-06 | $245.99 | $248.26 | $245.99 | $246.85 | $246.85 | 16,100 |
| 2025-05-05 | $248.03 | $250.30 | $248.03 | $248.55 | $248.55 | 11,794 |
| 2025-05-02 | $249.32 | $250.84 | $248.61 | $249.97 | $249.97 | 37,155 |
| 2025-05-01 | $247.61 | $248.70 | $246.31 | $246.42 | $246.42 | 25,026 |
| 2025-04-30 | $241.21 | $245.33 | $239.90 | $244.95 | $244.95 | 29,629 |
| 2025-04-29 | $242.93 | $245.27 | $242.82 | $244.84 | $244.84 | 15,215 |
| 2025-04-28 | $243.43 | $244.29 | $240.71 | $243.29 | $243.29 | 12,908 |
| 2025-04-25 | $241.45 | $243.27 | $240.35 | $243.09 | $243.09 | 31,849 |
| 2025-04-24 | $237.07 | $241.77 | $236.60 | $241.48 | $241.48 | 45,837 |
| 2025-04-23 | $238.81 | $240.89 | $235.96 | $236.47 | $236.47 | 32,875 |
| 2025-04-22 | $229.05 | $232.91 | $229.05 | $232.66 | $232.66 | 14,479 |
| 2025-04-21 | $230.49 | $230.49 | $224.40 | $226.83 | $226.83 | 45,839 |
| 2025-04-17 | $232.09 | $234.12 | $231.22 | $232.34 | $232.34 | 52,933 |
| 2025-04-16 | $234.27 | $235.57 | $229.43 | $231.57 | $231.57 | 30,893 |
| 2025-04-15 | $237.34 | $238.78 | $236.34 | $236.52 | $236.52 | 26,404 |
| 2025-04-14 | $239.43 | $239.48 | $235.22 | $237.11 | $237.11 | 59,400 |
| 2025-04-11 | $230.08 | $235.43 | $229.42 | $234.61 | $234.61 | 51,618 |
| 2025-04-10 | $235.16 | $235.16 | $224.51 | $230.75 | $230.75 | 96,500 |
| 2025-04-09 | $217.07 | $240.47 | $217.06 | $239.65 | $239.65 | 109,027 |
| 2025-04-08 | $230.74 | $231.25 | $215.75 | $218.71 | $218.71 | 675,611 |
| 2025-04-07 | $214.43 | $229.40 | $213.11 | $222.29 | $222.29 | 393,628 |
| 2025-04-04 | $229.91 | $230.96 | $222.99 | $223.28 | $223.28 | 128,643 |
| 2025-04-03 | $241.52 | $241.52 | $236.69 | $237.20 | $237.20 | 79,445 |
| 2025-04-02 | $244.67 | $250.54 | $244.67 | $249.45 | $249.45 | 124,222 |
| 2025-04-01 | $245.85 | $248.07 | $244.79 | $247.80 | $247.80 | 15,212 |
| 2025-03-31 | $242.10 | $247.05 | $241.64 | $246.76 | $246.76 | 18,386 |
| 2025-03-28 | $249.55 | $249.98 | $245.10 | $245.63 | $245.63 | 172,732 |
| 2025-03-27 | $250.85 | $252.09 | $250.00 | $250.63 | $250.63 | 33,104 |
| 2025-03-26 | $254.34 | $254.34 | $250.84 | $251.57 | $251.57 | 47,920 |
| 2025-03-25 | $254.46 | $255.02 | $253.69 | $254.41 | $254.41 | 11,580 |
| 2025-03-24 | $253.74 | $255.25 | $253.14 | $254.75 | $253.98 | 21,643 |
| 2025-03-21 | $247.72 | $250.39 | $247.72 | $250.21 | $249.45 | 37,386 |
| 2025-03-20 | $249.48 | $251.95 | $249.36 | $250.21 | $249.45 | 128,264 |
| 2025-03-19 | $248.59 | $252.13 | $248.55 | $250.50 | $249.74 | 34,577 |
| 2025-03-18 | $249.23 | $249.49 | $247.29 | $247.67 | $246.92 | 53,608 |
| 2025-03-17 | $248.15 | $251.69 | $248.15 | $250.50 | $249.74 | 26,656 |
| 2025-03-14 | $245.25 | $248.81 | $245.05 | $248.69 | $247.94 | 33,399 |
| 2025-03-13 | $246.55 | $246.55 | $242.58 | $243.20 | $242.46 | 65,020 |
| 2025-03-12 | $248.92 | $248.92 | $244.66 | $246.71 | $245.96 | 15,158 |
| 2025-03-11 | $246.33 | $247.90 | $243.65 | $245.31 | $244.57 | 94,620 |
| 2025-03-10 | $250.07 | $250.92 | $245.00 | $247.35 | $246.60 | 30,649 |
| 2025-03-07 | $252.31 | $254.59 | $249.32 | $254.28 | $254.28 | 117,512 |
| 2025-03-06 | $254.74 | $255.07 | $251.60 | $252.91 | $252.91 | 19,238 |
| 2025-03-05 | $254.60 | $257.82 | $253.35 | $257.43 | $257.43 | 28,142 |
| 2025-03-04 | $255.43 | $258.35 | $252.49 | $254.59 | $254.59 | 38,999 |
| 2025-03-03 | $263.19 | $264.36 | $256.16 | $257.77 | $257.77 | 28,153 |
| 2025-02-28 | $258.45 | $262.78 | $258.08 | $262.78 | $262.78 | 41,673 |
| 2025-02-27 | $264.48 | $264.48 | $258.51 | $258.51 | $258.51 | 33,834 |
| 2025-02-26 | $263.71 | $265.13 | $261.94 | $263.08 | $263.08 | 14,828 |
| 2025-02-25 | $263.87 | $264.18 | $260.81 | $262.84 | $262.84 | 11,664 |
| 2025-02-24 | $265.95 | $265.95 | $263.95 | $263.95 | $263.95 | 20,723 |
| 2025-02-21 | $270.82 | $270.82 | $265.12 | $265.16 | $265.16 | 21,533 |
| 2025-02-20 | $272.02 | $272.02 | $269.00 | $270.64 | $270.64 | 25,322 |
| 2025-02-19 | $271.08 | $272.04 | $270.59 | $272.04 | $272.04 | 30,972 |
| 2025-02-18 | $271.31 | $271.36 | $270.21 | $271.32 | $271.32 | 14,729 |
| 2025-02-14 | $271.08 | $271.25 | $270.61 | $270.89 | $270.89 | 12,255 |
| 2025-02-13 | $268.22 | $270.62 | $268.22 | $270.59 | $270.59 | 21,060 |
| 2025-02-12 | $266.13 | $268.29 | $266.00 | $268.02 | $268.02 | 24,086 |
| 2025-02-11 | $267.70 | $268.89 | $267.70 | $268.64 | $268.64 | 10,441 |
| 2025-02-10 | $268.64 | $269.22 | $268.17 | $268.75 | $268.75 | 8,754 |
| 2025-02-07 | $269.76 | $270.42 | $267.06 | $267.21 | $267.21 | 27,322 |
| 2025-02-06 | $269.78 | $269.87 | $268.56 | $269.87 | $269.87 | 18,244 |
| 2025-02-05 | $267.35 | $268.88 | $267.18 | $268.79 | $268.79 | 11,718 |
| 2025-02-04 | $266.20 | $267.95 | $265.83 | $267.95 | $267.95 | 19,407 |
| 2025-02-03 | $262.73 | $266.91 | $262.69 | $265.95 | $265.95 | 35,557 |
| 2025-01-31 | $270.80 | $271.13 | $267.46 | $267.62 | $267.62 | 61,396 |
| 2025-01-30 | $268.52 | $269.89 | $267.41 | $268.89 | $268.89 | 86,973 |
| 2025-01-29 | $268.52 | $268.52 | $266.42 | $267.71 | $267.71 | 9,598 |
| 2025-01-28 | $266.88 | $268.96 | $265.59 | $268.51 | $268.51 | 22,546 |
| 2025-01-27 | $264.40 | $266.80 | $264.40 | $266.22 | $266.22 | 21,580 |
| 2025-01-24 | $271.24 | $271.40 | $269.85 | $270.27 | $270.27 | 13,972 |
| 2025-01-23 | $269.50 | $271.18 | $269.18 | $271.18 | $271.18 | 367,295 |
| 2025-01-22 | $270.20 | $270.20 | $269.36 | $269.68 | $269.68 | 26,828 |
| 2025-01-21 | $267.36 | $268.44 | $266.86 | $268.44 | $268.44 | 34,360 |
| 2025-01-17 | $266.21 | $266.39 | $265.14 | $265.71 | $265.71 | 32,453 |
| 2025-01-16 | $263.51 | $264.04 | $263.00 | $263.22 | $263.22 | 11,467 |
| 2025-01-15 | $262.32 | $263.86 | $262.23 | $263.43 | $263.43 | 20,487 |
| 2025-01-14 | $259.70 | $259.70 | $257.22 | $258.89 | $258.89 | 33,205 |
| 2025-01-13 | $254.92 | $258.11 | $254.92 | $257.88 | $257.88 | 22,504 |
| 2025-01-10 | $259.96 | $259.96 | $256.91 | $257.29 | $257.29 | 28,196 |
| 2025-01-08 | $260.80 | $261.59 | $259.73 | $261.32 | $261.32 | 43,119 |
| 2025-01-07 | $265.42 | $265.42 | $260.58 | $261.14 | $261.14 | 20,984 |
| 2025-01-06 | $264.72 | $266.05 | $263.49 | $264.06 | $264.06 | 21,735 |
| 2025-01-03 | $260.76 | $263.04 | $260.76 | $262.47 | $262.47 | 18,167 |
| 2025-01-02 | $261.58 | $262.25 | $257.71 | $259.18 | $259.18 | 25,294 |
| 2024-12-31 | $261.93 | $262.03 | $259.41 | $259.74 | $259.74 | 97,629 |
| 2024-12-30 | $260.81 | $262.28 | $259.29 | $260.94 | $260.94 | 36,971 |
| 2024-12-27 | $264.98 | $264.98 | $262.22 | $263.90 | $263.90 | 20,622 |
| 2024-12-26 | $265.94 | $266.99 | $265.61 | $266.81 | $266.81 | 25,679 |
| 2024-12-24 | $264.30 | $266.62 | $264.30 | $266.62 | $266.62 | 13,554 |
| 2024-12-23 | $261.97 | $263.40 | $261.16 | $263.40 | $263.40 | 13,596 |
| 2024-12-20 | $258.75 | $264.97 | $258.75 | $263.02 | $262.16 | 21,877 |
| 2024-12-19 | $262.82 | $263.00 | $260.00 | $260.00 | $259.15 | 25,228 |
| 2024-12-18 | $268.73 | $269.34 | $260.16 | $260.31 | $259.46 | 20,450 |
| 2024-12-17 | $268.81 | $268.99 | $268.08 | $268.53 | $267.65 | 22,470 |
| 2024-12-16 | $270.00 | $270.51 | $269.59 | $270.14 | $269.26 | 46,477 |
| 2024-12-13 | $270.15 | $270.15 | $268.20 | $269.15 | $268.27 | 16,054 |
| 2024-12-12 | $270.61 | $270.61 | $269.08 | $269.38 | $268.50 | 10,269 |
| 2024-12-11 | $270.11 | $270.98 | $269.64 | $270.67 | $269.78 | 13,576 |
| 2024-12-10 | $269.93 | $269.93 | $268.26 | $268.62 | $267.74 | 12,190 |
| 2024-12-09 | $271.54 | $271.54 | $269.31 | $269.31 | $268.43 | 13,580 |
| 2024-12-06 | $271.41 | $271.66 | $270.80 | $271.35 | $270.47 | 30,251 |
| 2024-12-05 | $271.51 | $271.51 | $270.26 | $270.26 | $269.38 | 16,248 |
| 2024-12-04 | $270.64 | $271.45 | $270.16 | $271.45 | $270.57 | 12,578 |
| 2024-12-03 | $269.14 | $269.55 | $268.86 | $269.51 | $268.63 | 9,653 |
| 2024-12-02 | $269.54 | $269.65 | $268.89 | $269.58 | $268.70 | 9,906 |
| 2024-11-29 | $268.16 | $269.15 | $268.16 | $269.15 | $268.27 | 3,679 |
| 2024-11-27 | $268.17 | $268.59 | $267.04 | $267.20 | $266.33 | 41,288 |
| 2024-11-26 | $267.88 | $268.42 | $267.21 | $268.13 | $267.26 | 11,758 |
| 2024-11-25 | $268.07 | $268.62 | $266.77 | $267.03 | $266.16 | 18,838 |
| 2024-11-22 | $264.74 | $266.19 | $264.74 | $265.88 | $265.01 | 111,235 |
| 2024-11-21 | $264.43 | $265.37 | $262.43 | $264.54 | $263.68 | 10,937 |
| 2024-11-20 | $263.04 | $263.04 | $260.66 | $263.03 | $262.17 | 24,163 |
| 2024-11-19 | $259.90 | $262.96 | $259.90 | $262.80 | $261.94 | 19,616 |
| 2024-11-18 | $260.84 | $262.11 | $260.33 | $261.63 | $260.78 | 21,369 |
| 2024-11-15 | $262.49 | $262.49 | $259.89 | $260.41 | $259.56 | 11,771 |
| 2024-11-14 | $266.16 | $266.16 | $263.82 | $263.91 | $263.05 | 485,378 |
| 2024-11-13 | $266.50 | $266.79 | $265.40 | $265.86 | $264.99 | 17,756 |
| 2024-11-12 | $266.88 | $266.96 | $264.87 | $265.77 | $264.90 | 17,774 |
| 2024-11-11 | $267.35 | $267.35 | $266.50 | $266.92 | $266.05 | 20,538 |
| 2024-11-08 | $265.32 | $266.66 | $265.09 | $266.25 | $265.38 | 625,457 |
| 2024-11-07 | $264.10 | $265.26 | $263.80 | $264.85 | $263.99 | 92,543 |
| 2024-11-06 | $261.26 | $262.97 | $260.38 | $262.94 | $262.08 | 19,218 |
| 2024-11-05 | $253.54 | $255.82 | $253.54 | $255.80 | $254.97 | 14,769 |
| 2024-11-04 | $252.87 | $253.66 | $251.88 | $252.55 | $251.73 | 16,066 |
| 2024-11-01 | $253.55 | $254.89 | $252.95 | $253.08 | $252.26 | 66,990 |
| 2024-10-31 | $255.25 | $255.25 | $252.27 | $252.27 | $251.45 | 82,674 |
| 2024-10-30 | $256.95 | $258.32 | $256.76 | $256.80 | $255.96 | 49,563 |
| 2024-10-29 | $256.29 | $257.99 | $256.26 | $257.65 | $256.81 | 50,612 |
| 2024-10-28 | $257.27 | $257.65 | $257.04 | $257.04 | $256.20 | 49,283 |
| 2024-10-25 | $257.45 | $258.53 | $255.82 | $256.15 | $256.15 | 48,663 |
| 2024-10-24 | $256.47 | $256.64 | $255.50 | $256.03 | $256.03 | 77,733 |
| 2024-10-23 | $257.29 | $257.32 | $254.16 | $255.43 | $255.43 | 41,838 |
| 2024-10-22 | $257.07 | $258.17 | $256.73 | $258.17 | $258.17 | 43,314 |
| 2024-10-21 | $258.69 | $258.81 | $257.25 | $258.00 | $258.00 | 11,989 |
| 2024-10-18 | $258.47 | $259.27 | $258.47 | $259.02 | $259.02 | 9,907 |
| 2024-10-17 | $259.30 | $259.30 | $257.91 | $257.91 | $257.91 | 9,855 |
| 2024-10-16 | $256.78 | $258.22 | $256.78 | $257.88 | $257.88 | 13,148 |
| 2024-10-15 | $258.40 | $258.94 | $256.36 | $256.94 | $256.94 | 9,912 |
| 2024-10-14 | $257.38 | $258.75 | $257.22 | $258.67 | $258.67 | 13,111 |
| 2024-10-11 | $255.13 | $256.74 | $255.13 | $256.32 | $256.32 | 9,926 |
| 2024-10-10 | $254.46 | $255.13 | $254.00 | $254.66 | $254.66 | 11,556 |
| 2024-10-09 | $253.70 | $255.27 | $253.70 | $255.27 | $255.27 | 6,432 |
| 2024-10-08 | $251.85 | $253.49 | $251.85 | $253.40 | $253.40 | 6,821 |
| 2024-10-07 | $253.09 | $253.09 | $250.84 | $251.34 | $251.34 | 18,368 |
| 2024-10-04 | $253.43 | $253.65 | $251.64 | $253.65 | $253.65 | 11,058 |
| 2024-10-03 | $250.75 | $251.68 | $250.41 | $251.33 | $251.33 | 38,580 |
| 2024-10-02 | $250.82 | $251.99 | $250.82 | $251.75 | $251.75 | 7,161 |
| 2024-10-01 | $254.09 | $254.09 | $250.61 | $251.71 | $251.71 | 16,190 |
| 2024-09-30 | $252.71 | $253.98 | $252.41 | $253.67 | $253.67 | 20,568 |
| 2024-09-27 | $254.15 | $254.15 | $252.59 | $252.96 | $252.96 | 81,575 |
| 2024-09-26 | $253.84 | $253.88 | $252.63 | $253.24 | $253.24 | 13,923 |
| 2024-09-25 | $253.87 | $253.87 | $252.46 | $252.63 | $251.85 | 13,096 |
| 2024-09-24 | $253.70 | $253.74 | $252.30 | $253.74 | $252.95 | 84,641 |
| 2024-09-23 | $253.00 | $253.23 | $252.56 | $252.92 | $252.92 | 8,536 |
| 2024-09-20 | $252.34 | $252.63 | $251.57 | $252.12 | $252.12 | 6,559 |
| 2024-09-19 | $253.25 | $253.70 | $252.20 | $253.06 | $253.06 | 9,992 |
| 2024-09-18 | $249.31 | $250.73 | $248.45 | $248.45 | $248.45 | 7,458 |
| 2024-09-17 | $250.27 | $250.66 | $248.76 | $249.44 | $249.44 | 10,162 |
| 2024-09-16 | $248.30 | $249.18 | $248.06 | $249.14 | $249.14 | 12,151 |
| 2024-09-13 | $247.51 | $248.82 | $247.51 | $248.68 | $248.68 | 6,909 |
| 2024-09-12 | $245.13 | $246.84 | $244.30 | $246.84 | $246.84 | 4,423 |
| 2024-09-11 | $242.17 | $244.77 | $238.68 | $244.53 | $244.53 | 16,363 |
| 2024-09-10 | $242.40 | $242.40 | $240.31 | $242.37 | $242.37 | 10,117 |
| 2024-09-09 | $240.72 | $241.78 | $240.04 | $241.29 | $241.29 | 9,416 |
| 2024-09-06 | $243.01 | $243.01 | $238.55 | $238.81 | $238.81 | 8,286 |
| 2024-09-05 | $243.68 | $244.71 | $242.20 | $243.03 | $243.03 | 21,350 |
| 2024-09-04 | $243.13 | $245.07 | $243.13 | $243.68 | $243.68 | 30,906 |
| 2024-09-03 | $248.37 | $248.37 | $243.59 | $244.39 | $244.39 | 11,666 |
| 2024-08-30 | $248.47 | $249.74 | $246.60 | $249.64 | $249.64 | 15,323 |
| 2024-08-29 | $247.98 | $249.24 | $246.94 | $247.44 | $247.44 | 10,247 |
| 2024-08-28 | $247.96 | $248.18 | $245.85 | $246.71 | $246.71 | 8,898 |
| 2024-08-27 | $247.19 | $248.68 | $247.19 | $248.29 | $248.29 | 8,329 |
| 2024-08-26 | $249.21 | $249.99 | $247.75 | $248.01 | $248.01 | 12,014 |
| 2024-08-23 | $247.14 | $249.00 | $247.14 | $249.00 | $249.00 | 18,191 |
| 2024-08-22 | $248.67 | $248.68 | $245.38 | $245.58 | $245.58 | 8,762 |
| 2024-08-21 | $247.26 | $248.15 | $246.83 | $247.93 | $247.93 | 27,154 |
| 2024-08-20 | $247.30 | $247.58 | $246.14 | $246.77 | $246.77 | 23,313 |
| 2024-08-19 | $245.29 | $247.45 | $245.29 | $247.45 | $247.45 | 29,919 |
| 2024-08-16 | $243.53 | $245.04 | $243.53 | $244.81 | $244.81 | 9,621 |
| 2024-08-15 | $242.98 | $244.57 | $242.85 | $244.48 | $244.48 | 9,109 |
| 2024-08-14 | $240.00 | $240.59 | $238.88 | $240.22 | $240.22 | 14,406 |
| 2024-08-13 | $236.98 | $239.42 | $236.98 | $239.41 | $239.41 | 6,858 |
| 2024-08-12 | $236.60 | $236.60 | $235.18 | $235.66 | $235.66 | 10,139 |
| 2024-08-09 | $233.95 | $236.00 | $233.95 | $235.60 | $235.60 | 7,115 |
| 2024-08-08 | $231.76 | $235.00 | $231.76 | $234.84 | $234.84 | 23,505 |
| 2024-08-07 | $234.13 | $235.01 | $229.15 | $229.48 | $229.48 | 8,809 |
| 2024-08-06 | $230.24 | $234.01 | $229.60 | $231.09 | $231.09 | 13,517 |
| 2024-08-05 | $224.76 | $231.60 | $224.45 | $228.55 | $228.55 | 38,572 |
| 2024-08-02 | $236.29 | $237.29 | $233.70 | $235.86 | $235.86 | 14,613 |
| 2024-08-01 | $245.18 | $245.44 | $239.04 | $240.70 | $240.70 | 11,363 |
| 2024-07-31 | $243.67 | $245.79 | $243.41 | $244.40 | $244.40 | 25,741 |
| 2024-07-30 | $242.40 | $242.77 | $239.86 | $240.59 | $240.59 | 24,174 |
| 2024-07-29 | $242.48 | $242.72 | $241.25 | $241.62 | $241.62 | 11,353 |
| 2024-07-26 | $240.20 | $242.71 | $240.20 | $241.43 | $241.43 | 13,849 |
| 2024-07-25 | $239.85 | $242.64 | $238.68 | $238.68 | $238.68 | 12,737 |
| 2024-07-24 | $242.96 | $242.96 | $239.41 | $239.42 | $239.42 | 14,425 |
| 2024-07-23 | $245.35 | $246.46 | $245.14 | $245.14 | $245.14 | 21,133 |
| 2024-07-22 | $245.02 | $245.70 | $243.85 | $245.33 | $245.33 | 15,188 |
| 2024-07-19 | $243.89 | $244.21 | $242.65 | $242.81 | $242.81 | 7,855 |
| 2024-07-18 | $247.42 | $247.73 | $244.09 | $244.47 | $244.47 | 11,338 |
| 2024-07-17 | $247.35 | $248.11 | $246.51 | $246.60 | $246.60 | 14,452 |
| 2024-07-16 | $248.64 | $250.12 | $248.64 | $250.12 | $250.12 | 11,344 |
| 2024-07-15 | $247.69 | $249.11 | $247.40 | $248.10 | $248.10 | 12,727 |
| 2024-07-12 | $246.07 | $248.28 | $245.71 | $246.98 | $246.98 | 12,292 |
| 2024-07-11 | $246.96 | $247.19 | $245.12 | $245.45 | $245.45 | 35,935 |
| 2024-07-10 | $244.44 | $246.44 | $244.44 | $246.44 | $246.44 | 17,320 |
| 2024-07-09 | $244.40 | $244.73 | $243.96 | $244.07 | $244.07 | 15,846 |
| 2024-07-08 | $244.01 | $244.38 | $243.70 | $244.03 | $244.03 | 14,028 |
| 2024-07-05 | $242.67 | $243.72 | $242.33 | $243.72 | $243.72 | 29,933 |
| 2024-07-03 | $241.78 | $242.71 | $241.69 | $242.65 | $242.65 | 5,443 |
| 2024-07-02 | $239.37 | $241.70 | $239.37 | $241.70 | $241.70 | 15,591 |
| 2024-07-01 | $240.81 | $240.81 | $239.23 | $240.32 | $240.32 | 14,389 |
| 2024-06-28 | $240.72 | $242.01 | $239.49 | $239.60 | $239.60 | 7,799 |
| 2024-06-27 | $240.15 | $240.65 | $239.81 | $240.57 | $240.57 | 10,281 |
| 2024-06-26 | $240.12 | $240.95 | $239.84 | $240.60 | $239.83 | 22,886 |
| 2024-06-25 | $240.38 | $240.62 | $240.00 | $240.61 | $239.84 | 18,825 |
| 2024-06-24 | $240.12 | $241.50 | $239.86 | $239.86 | $239.09 | 80,834 |
| 2024-06-21 | $239.99 | $240.61 | $239.69 | $240.38 | $239.61 | 10,454 |
| 2024-06-20 | $241.28 | $241.58 | $240.11 | $240.60 | $239.83 | 7,802 |
| 2024-06-18 | $240.47 | $241.19 | $240.47 | $241.11 | $240.33 | 11,205 |
| 2024-06-17 | $238.48 | $241.09 | $238.29 | $240.60 | $239.83 | 11,486 |
| 2024-06-14 | $238.07 | $238.56 | $237.66 | $238.52 | $237.75 | 31,357 |
| 2024-06-13 | $240.03 | $240.03 | $237.93 | $239.14 | $238.37 | 36,457 |
| 2024-06-12 | $239.53 | $240.26 | $239.02 | $239.16 | $238.39 | 22,558 |
| 2024-06-11 | $235.73 | $236.98 | $235.45 | $236.98 | $236.22 | 11,296 |
| 2024-06-10 | $235.30 | $236.44 | $235.00 | $236.39 | $235.63 | 8,029 |
| 2024-06-07 | $235.79 | $236.67 | $235.55 | $235.78 | $235.02 | 6,949 |
| 2024-06-06 | $236.51 | $236.64 | $235.77 | $236.15 | $235.39 | 8,846 |
| 2024-06-05 | $234.36 | $236.46 | $234.36 | $236.46 | $235.70 | 8,751 |
| 2024-06-04 | $233.08 | $233.85 | $232.34 | $233.56 | $232.81 | 10,209 |
| 2024-06-03 | $234.55 | $234.55 | $231.87 | $233.60 | $233.60 | 9,688 |
| 2024-05-31 | $232.17 | $233.54 | $230.15 | $233.35 | $233.35 | 9,757 |
| 2024-05-30 | $232.31 | $232.67 | $231.77 | $231.88 | $231.88 | 10,325 |
| 2024-05-29 | $232.96 | $233.21 | $232.61 | $232.92 | $232.92 | 57,255 |
| 2024-05-28 | $235.23 | $235.23 | $233.53 | $234.60 | $234.60 | 43,064 |
| 2024-05-24 | $233.71 | $234.68 | $233.71 | $234.67 | $234.67 | 4,248 |
| 2024-05-23 | $236.38 | $236.38 | $232.60 | $233.05 | $233.05 | 12,714 |
| 2024-05-22 | $235.45 | $235.74 | $234.20 | $234.88 | $234.88 | 8,631 |
| 2024-05-21 | $235.27 | $235.96 | $235.27 | $235.96 | $235.96 | 6,450 |
| 2024-05-20 | $235.23 | $235.98 | $235.23 | $235.42 | $235.42 | 9,416 |
| 2024-05-17 | $234.85 | $235.33 | $234.42 | $235.10 | $235.10 | 12,406 |
| 2024-05-16 | $235.53 | $235.82 | $234.70 | $234.70 | $234.70 | 6,225 |
| 2024-05-15 | $233.77 | $235.55 | $233.49 | $235.55 | $235.55 | 8,463 |
| 2024-05-14 | $231.73 | $232.70 | $231.42 | $232.63 | $232.63 | 13,736 |
| 2024-05-13 | $232.47 | $232.47 | $231.02 | $231.51 | $231.51 | 16,801 |
| 2024-05-10 | $231.92 | $231.99 | $230.85 | $231.27 | $231.27 | 51,479 |
| 2024-05-09 | $229.88 | $231.29 | $229.85 | $231.29 | $231.29 | 8,063 |
| 2024-05-08 | $228.55 | $229.81 | $228.55 | $229.61 | $229.61 | 4,474 |
| 2024-05-07 | $230.12 | $230.55 | $229.88 | $230.01 | $230.01 | 44,593 |
| 2024-05-06 | $228.24 | $229.66 | $228.24 | $229.62 | $229.62 | 25,988 |
| 2024-05-03 | $227.72 | $227.72 | $226.49 | $227.32 | $227.32 | 8,904 |
| 2024-05-02 | $224.26 | $224.78 | $222.55 | $224.55 | $224.55 | 33,114 |
| 2024-05-01 | $222.85 | $225.37 | $222.27 | $222.55 | $222.55 | 15,797 |
| 2024-04-30 | $225.50 | $226.24 | $222.71 | $222.71 | $222.71 | 95,457 |
| 2024-04-29 | $226.41 | $226.92 | $225.93 | $226.48 | $226.48 | 8,181 |
| 2024-04-26 | $225.11 | $226.27 | $225.11 | $225.73 | $225.73 | 5,890 |
| 2024-04-25 | $221.48 | $223.76 | $221.33 | $223.57 | $223.57 | 56,253 |
| 2024-04-24 | $224.98 | $225.04 | $223.65 | $224.71 | $224.71 | 5,676 |
| 2024-04-23 | $223.92 | $225.04 | $223.92 | $224.62 | $224.62 | 9,414 |
| 2024-04-22 | $220.98 | $223.18 | $220.44 | $221.83 | $221.83 | 17,628 |
| 2024-04-19 | $221.05 | $221.97 | $219.39 | $219.90 | $219.90 | 18,128 |
| 2024-04-18 | $222.45 | $223.46 | $221.30 | $221.50 | $221.50 | 7,559 |
| 2024-04-17 | $224.45 | $224.50 | $222.00 | $222.22 | $222.22 | 46,757 |
| 2024-04-16 | $223.63 | $224.57 | $222.81 | $223.33 | $223.33 | 9,733 |
| 2024-04-15 | $228.28 | $228.44 | $223.73 | $223.73 | $223.73 | 11,262 |
| 2024-04-12 | $228.63 | $229.02 | $226.36 | $226.94 | $226.94 | 20,684 |
| 2024-04-11 | $229.41 | $230.77 | $227.76 | $230.24 | $230.24 | 13,123 |
| 2024-04-10 | $228.18 | $229.27 | $228.00 | $228.63 | $228.63 | 17,036 |
| 2024-04-09 | $231.41 | $231.41 | $229.07 | $231.09 | $231.09 | 10,916 |
| 2024-04-08 | $231.26 | $231.39 | $230.71 | $230.99 | $230.99 | 9,869 |
| 2024-04-05 | $228.96 | $231.25 | $228.96 | $230.66 | $230.66 | 9,067 |
| 2024-04-04 | $232.99 | $233.00 | $228.33 | $228.41 | $228.41 | 11,313 |
| 2024-04-03 | $229.77 | $231.66 | $229.77 | $230.92 | $230.92 | 145,680 |
| 2024-04-02 | $230.16 | $230.65 | $229.73 | $230.61 | $230.61 | 10,157 |
| 2024-04-01 | $233.79 | $233.79 | $232.19 | $232.32 | $232.32 | 18,699 |
| 2024-03-28 | $233.04 | $233.50 | $232.96 | $232.96 | $232.96 | 25,137 |
| 2024-03-27 | $232.33 | $232.92 | $231.40 | $232.89 | $232.89 | 9,316 |
| 2024-03-26 | $232.32 | $232.32 | $230.69 | $230.69 | $230.69 | 15,243 |
| 2024-03-25 | $231.60 | $231.83 | $231.22 | $231.38 | $231.38 | 8,755 |
| 2024-03-22 | $232.10 | $232.40 | $231.66 | $231.69 | $231.69 | 14,537 |
| 2024-03-21 | $233.03 | $233.15 | $232.54 | $232.54 | $232.54 | 8,641 |
| 2024-03-20 | $229.37 | $232.25 | $229.37 | $232.12 | $231.46 | 27,959 |
| 2024-03-19 | $228.02 | $229.85 | $227.86 | $229.85 | $229.20 | 7,318 |
| 2024-03-18 | $228.75 | $229.57 | $228.55 | $228.75 | $228.10 | 8,780 |
| 2024-03-15 | $227.36 | $228.14 | $226.84 | $227.39 | $226.74 | 8,911 |
| 2024-03-14 | $229.00 | $229.00 | $227.35 | $228.89 | $228.24 | 8,349 |
| 2024-03-13 | $229.86 | $230.13 | $229.00 | $229.63 | $228.98 | 4,607 |
| 2024-03-12 | $228.60 | $229.97 | $228.60 | $229.79 | $229.14 | 8,128 |
| 2024-03-11 | $227.30 | $227.74 | $226.56 | $227.63 | $226.98 | 9,231 |
| 2024-03-08 | $230.09 | $230.82 | $227.77 | $227.98 | $227.33 | 16,453 |
| 2024-03-07 | $228.10 | $229.56 | $228.10 | $229.27 | $228.62 | 11,914 |
| 2024-03-06 | $227.46 | $227.86 | $226.45 | $227.01 | $226.36 | 12,027 |
| 2024-03-05 | $226.91 | $226.98 | $224.84 | $225.65 | $225.01 | 6,434 |
| 2024-03-04 | $227.98 | $228.88 | $227.98 | $228.06 | $227.41 | 37,196 |
| 2024-03-01 | $226.63 | $228.37 | $226.43 | $228.31 | $227.66 | 13,090 |
| 2024-02-29 | $226.58 | $226.96 | $225.74 | $226.44 | $225.80 | 11,017 |
| 2024-02-28 | $225.18 | $225.66 | $225.18 | $225.54 | $224.90 | 71,302 |
| 2024-02-27 | $225.76 | $225.80 | $225.01 | $225.80 | $225.16 | 12,149 |
| 2024-02-26 | $225.97 | $225.97 | $225.09 | $225.09 | $225.09 | 11,768 |
| 2024-02-23 | $226.56 | $226.57 | $225.61 | $225.61 | $225.61 | 15,401 |
| 2024-02-22 | $224.09 | $225.73 | $223.89 | $225.45 | $225.45 | 12,852 |
| 2024-02-21 | $220.70 | $221.30 | $219.77 | $221.30 | $221.30 | 28,538 |
| 2024-02-20 | $222.06 | $222.06 | $220.50 | $221.23 | $221.23 | 26,368 |
| 2024-02-16 | $223.77 | $224.16 | $222.41 | $222.62 | $222.62 | 15,572 |
| 2024-02-15 | $222.67 | $223.99 | $222.32 | $223.99 | $223.99 | 12,149 |
| 2024-02-14 | $221.26 | $222.26 | $220.26 | $222.26 | $222.26 | 10,922 |
| 2024-02-13 | $219.38 | $220.53 | $218.32 | $219.83 | $219.83 | 18,878 |
| 2024-02-12 | $223.16 | $224.26 | $223.05 | $223.15 | $223.15 | 11,433 |
| 2024-02-09 | $222.18 | $223.14 | $221.82 | $223.14 | $223.14 | 8,109 |
| 2024-02-08 | $221.19 | $221.59 | $221.08 | $221.44 | $221.44 | 14,525 |
| 2024-02-07 | $220.53 | $221.29 | $219.88 | $221.29 | $221.29 | 10,234 |
| 2024-02-06 | $219.29 | $219.39 | $218.54 | $219.39 | $219.39 | 12,600 |
| 2024-02-05 | $219.35 | $219.35 | $217.78 | $218.82 | $218.82 | 24,604 |
| 2024-02-02 | $217.45 | $220.16 | $217.45 | $219.63 | $219.63 | 22,676 |
| 2024-02-01 | $215.83 | $217.65 | $215.80 | $217.42 | $217.42 | 13,946 |
| 2024-01-31 | $217.40 | $217.69 | $214.92 | $215.09 | $215.09 | 16,371 |
| 2024-01-30 | $218.74 | $218.82 | $218.30 | $218.77 | $218.77 | 20,021 |
| 2024-01-29 | $217.01 | $219.05 | $217.01 | $219.05 | $219.05 | 40,017 |
| 2024-01-26 | $216.96 | $217.67 | $216.71 | $217.17 | $217.17 | 12,299 |
| 2024-01-25 | $217.04 | $217.19 | $216.23 | $217.18 | $217.18 | 131,469 |
| 2024-01-24 | $217.16 | $217.50 | $215.77 | $215.95 | $215.95 | 45,361 |
| 2024-01-23 | $216.05 | $216.15 | $215.13 | $216.15 | $216.15 | 29,549 |
| 2024-01-22 | $215.67 | $216.17 | $215.30 | $215.37 | $215.37 | 26,808 |
| 2024-01-19 | $212.83 | $214.81 | $212.37 | $214.81 | $214.81 | 37,898 |
| 2024-01-18 | $211.19 | $212.27 | $210.37 | $212.06 | $212.06 | 50,619 |
| 2024-01-17 | $209.94 | $210.46 | $209.21 | $210.46 | $210.46 | 9,280 |
| 2024-01-16 | $211.38 | $212.27 | $210.85 | $211.49 | $211.49 | 43,566 |
| 2024-01-12 | $213.08 | $213.45 | $211.97 | $212.47 | $212.47 | 15,146 |
| 2024-01-11 | $213.04 | $213.04 | $210.69 | $212.23 | $212.23 | 10,861 |
| 2024-01-10 | $211.84 | $212.87 | $211.80 | $212.75 | $212.75 | 76,989 |
| 2024-01-09 | $211.11 | $211.98 | $210.62 | $211.58 | $211.58 | 94,292 |
| 2024-01-08 | $209.23 | $212.15 | $209.23 | $212.15 | $212.15 | 15,515 |
| 2024-01-05 | $208.31 | $210.02 | $208.31 | $208.69 | $208.69 | 30,115 |
| 2024-01-04 | $209.15 | $210.23 | $208.47 | $208.47 | $208.47 | 314,635 |
| 2024-01-03 | $210.09 | $210.22 | $208.90 | $208.90 | $208.90 | 39,554 |
| 2024-01-02 | $212.83 | $212.83 | $210.42 | $211.48 | $211.48 | 104,262 |
| 2023-12-29 | $213.61 | $213.77 | $212.08 | $212.83 | $212.83 | 61,166 |
| 2023-12-28 | $213.21 | $213.88 | $213.21 | $213.35 | $213.35 | 19,971 |
| 2023-12-27 | $213.29 | $213.59 | $212.91 | $213.49 | $213.49 | 30,262 |
| 2023-12-26 | $212.41 | $213.38 | $212.41 | $213.24 | $213.24 | 16,077 |
| 2023-12-22 | $212.21 | $212.73 | $211.25 | $212.17 | $212.17 | 27,694 |
| 2023-12-21 | $211.19 | $211.64 | $210.00 | $211.61 | $211.61 | 16,919 |
| 2023-12-20 | $212.62 | $212.91 | $209.22 | $209.41 | $209.41 | 112,094 |
| 2023-12-19 | $210.98 | $212.40 | $210.98 | $212.20 | $212.20 | 15,104 |
| 2023-12-18 | $211.14 | $212.10 | $211.14 | $211.93 | $211.02 | 35,720 |
| 2023-12-15 | $211.07 | $211.27 | $210.25 | $210.93 | $210.02 | 49,609 |
| 2023-12-14 | $211.39 | $211.79 | $209.90 | $211.25 | $210.34 | 29,907 |
| 2023-12-13 | $207.08 | $210.07 | $206.63 | $210.07 | $209.17 | 15,363 |
| 2023-12-12 | $205.83 | $206.83 | $205.20 | $206.83 | $205.94 | 230,252 |
| 2023-12-11 | $204.68 | $205.84 | $204.68 | $205.72 | $204.84 | 16,534 |
| 2023-12-08 | $203.88 | $205.32 | $203.88 | $204.90 | $204.90 | 28,751 |
| 2023-12-07 | $203.17 | $204.29 | $203.17 | $204.27 | $204.27 | 130,881 |
| 2023-12-06 | $204.38 | $204.47 | $202.52 | $202.72 | $202.72 | 16,533 |
| 2023-12-05 | $203.01 | $203.74 | $202.80 | $203.48 | $203.48 | 27,967 |
| 2023-12-04 | $203.27 | $204.07 | $202.65 | $203.92 | $203.92 | 111,897 |
| 2023-12-01 | $202.24 | $204.56 | $202.24 | $204.34 | $204.34 | 79,655 |
| 2023-11-30 | $202.55 | $202.84 | $201.66 | $202.66 | $202.66 | 11,893 |
| 2023-11-29 | $202.59 | $203.56 | $201.81 | $201.92 | $201.92 | 67,767 |
| 2023-11-28 | $201.74 | $202.48 | $201.26 | $202.06 | $202.06 | 18,614 |
| 2023-11-27 | $201.56 | $202.24 | $201.56 | $201.65 | $201.65 | 30,812 |
| 2023-11-24 | $201.90 | $202.24 | $201.79 | $202.24 | $202.24 | 17,784 |
| 2023-11-22 | $201.38 | $202.26 | $201.38 | $201.80 | $201.80 | 25,006 |
| 2023-11-21 | $201.23 | $201.23 | $200.56 | $201.10 | $201.10 | 32,727 |
| 2023-11-20 | $199.96 | $201.85 | $199.63 | $201.48 | $201.48 | 12,734 |
| 2023-11-17 | $199.52 | $200.20 | $199.52 | $200.14 | $200.14 | 36,858 |
| 2023-11-16 | $199.27 | $199.73 | $198.73 | $199.35 | $199.35 | 10,458 |
| 2023-11-15 | $199.51 | $200.40 | $199.51 | $199.78 | $199.78 | 118,240 |
| 2023-11-14 | $197.38 | $199.65 | $197.38 | $199.21 | $199.21 | 12,229 |
| 2023-11-13 | $194.79 | $195.23 | $193.96 | $194.80 | $194.80 | 50,172 |
| 2023-11-10 | $192.86 | $194.98 | $192.27 | $194.89 | $194.89 | 88,281 |
| 2023-11-09 | $194.12 | $194.12 | $191.95 | $192.19 | $192.19 | 18,828 |
| 2023-11-08 | $193.78 | $194.11 | $192.93 | $193.64 | $193.64 | 161,859 |
| 2023-11-07 | $193.45 | $194.06 | $192.75 | $193.87 | $193.87 | 10,151 |
| 2023-11-06 | $193.77 | $193.77 | $192.42 | $193.26 | $193.26 | 85,054 |
| 2023-11-03 | $191.98 | $193.87 | $191.98 | $193.03 | $193.03 | 123,666 |
| 2023-11-02 | $189.23 | $190.97 | $189.23 | $190.97 | $190.97 | 9,527 |
| 2023-11-01 | $185.88 | $187.46 | $185.56 | $187.16 | $187.16 | 21,044 |
| 2023-10-31 | $183.95 | $185.42 | $183.95 | $185.42 | $185.42 | 21,743 |
| 2023-10-30 | $183.25 | $184.52 | $182.78 | $183.90 | $183.90 | 102,371 |
| 2023-10-27 | $183.39 | $183.73 | $181.59 | $182.01 | $182.01 | 15,337 |
| 2023-10-26 | $184.44 | $184.46 | $182.93 | $182.93 | $182.93 | 17,480 |
| 2023-10-25 | $187.27 | $187.27 | $184.75 | $185.00 | $185.00 | 85,649 |
| 2023-10-24 | $187.68 | $188.24 | $186.94 | $188.00 | $188.00 | 6,906 |
| 2023-10-23 | $185.86 | $187.94 | $185.61 | $186.37 | $186.37 | 21,509 |
| 2023-10-20 | $188.95 | $188.95 | $186.91 | $186.91 | $186.91 | 3,765 |
| 2023-10-19 | $191.22 | $192.09 | $189.16 | $189.16 | $189.16 | 4,508 |
| 2023-10-18 | $192.91 | $193.15 | $190.98 | $190.99 | $190.99 | 6,532 |
| 2023-10-17 | $192.54 | $194.64 | $192.48 | $193.99 | $193.99 | 32,128 |
| 2023-10-16 | $192.73 | $193.89 | $192.70 | $193.64 | $193.64 | 7,124 |
| 2023-10-13 | $193.73 | $193.73 | $191.00 | $191.52 | $191.52 | 24,464 |
| 2023-10-12 | $194.22 | $194.22 | $191.74 | $192.71 | $192.71 | 32,668 |
| 2023-10-11 | $193.82 | $194.20 | $193.01 | $193.93 | $193.93 | 22,095 |
| 2023-10-10 | $192.92 | $194.46 | $192.52 | $193.39 | $193.39 | 14,809 |
| 2023-10-09 | $190.25 | $192.44 | $189.79 | $192.04 | $192.04 | 21,226 |
| 2023-10-06 | $187.99 | $191.60 | $187.20 | $191.15 | $191.15 | 22,752 |
| 2023-10-05 | $188.37 | $189.04 | $187.30 | $188.54 | $188.54 | 20,813 |
| 2023-10-04 | $187.78 | $189.06 | $187.59 | $188.77 | $188.77 | 8,084 |
| 2023-10-03 | $188.98 | $189.81 | $186.94 | $187.63 | $187.63 | 12,108 |
| 2023-10-02 | $190.34 | $190.72 | $189.14 | $190.01 | $190.01 | 7,005 |
| 2023-09-29 | $192.60 | $192.60 | $190.31 | $190.73 | $190.73 | 4,468 |
| 2023-09-28 | $190.08 | $191.56 | $189.65 | $190.99 | $190.99 | 7,670 |
| 2023-09-27 | $190.35 | $190.35 | $188.52 | $189.97 | $189.97 | 7,566 |
| 2023-09-26 | $191.40 | $191.40 | $189.32 | $189.32 | $189.32 | 15,825 |
| 2023-09-25 | $190.90 | $192.47 | $190.90 | $192.47 | $192.47 | 12,781 |
| 2023-09-22 | $192.33 | $192.91 | $191.33 | $191.33 | $191.33 | 8,421 |
| 2023-09-21 | $194.28 | $194.28 | $191.89 | $192.09 | $192.09 | 14,195 |
| 2023-09-20 | $198.52 | $198.52 | $196.14 | $196.14 | $195.40 | 141,818 |
| 2023-09-19 | $197.83 | $198.13 | $196.67 | $197.93 | $197.19 | 17,170 |
| 2023-09-18 | $197.99 | $198.87 | $197.99 | $198.24 | $197.49 | 12,367 |
| 2023-09-15 | $200.09 | $200.09 | $198.09 | $198.42 | $197.67 | 11,121 |
| 2023-09-14 | $199.88 | $200.82 | $199.66 | $200.76 | $200.01 | 5,145 |
| 2023-09-13 | $198.87 | $199.32 | $198.39 | $198.67 | $197.92 | 6,730 |
| 2023-09-12 | $199.31 | $199.90 | $198.77 | $199.01 | $198.26 | 5,898 |
| 2023-09-11 | $199.80 | $199.87 | $199.40 | $199.78 | $199.03 | 4,936 |
| 2023-09-08 | $198.41 | $199.12 | $198.23 | $198.71 | $197.96 | 4,930 |
| 2023-09-07 | $197.35 | $198.39 | $197.35 | $198.11 | $198.11 | 9,074 |
| 2023-09-06 | $200.00 | $200.00 | $198.11 | $199.17 | $199.17 | 10,191 |
| 2023-09-05 | $200.98 | $201.04 | $200.11 | $200.11 | $200.11 | 6,720 |
| 2023-09-01 | $201.99 | $201.99 | $200.84 | $201.24 | $201.24 | 16,057 |
| 2023-08-31 | $201.19 | $201.79 | $200.76 | $200.76 | $200.76 | 8,065 |
| 2023-08-30 | $199.87 | $201.19 | $199.87 | $201.00 | $201.00 | 7,920 |
| 2023-08-29 | $196.99 | $200.21 | $196.99 | $200.21 | $200.21 | 13,595 |
| 2023-08-28 | $197.22 | $197.42 | $196.47 | $197.35 | $197.35 | 9,739 |
| 2023-08-25 | $195.35 | $196.37 | $194.04 | $196.02 | $196.02 | 13,832 |
| 2023-08-24 | $198.01 | $198.12 | $194.67 | $194.67 | $194.67 | 14,986 |
| 2023-08-23 | $195.57 | $197.54 | $195.57 | $197.23 | $197.23 | 3,910 |
| 2023-08-22 | $196.33 | $196.33 | $195.03 | $195.10 | $195.10 | 7,787 |
| 2023-08-21 | $195.49 | $195.90 | $194.04 | $195.87 | $195.87 | 12,711 |
| 2023-08-18 | $193.21 | $194.95 | $193.21 | $194.31 | $194.31 | 9,110 |
| 2023-08-17 | $196.47 | $196.47 | $194.30 | $194.30 | $194.30 | 10,570 |
| 2023-08-16 | $197.10 | $197.84 | $196.05 | $196.07 | $196.07 | 61,296 |
| 2023-08-15 | $198.99 | $198.99 | $197.74 | $197.74 | $197.74 | 7,613 |
| 2023-08-14 | $198.24 | $199.90 | $198.24 | $199.90 | $199.90 | 6,139 |
| 2023-08-11 | $198.25 | $199.11 | $198.25 | $198.62 | $198.62 | 5,764 |
| 2023-08-10 | $200.62 | $200.62 | $198.95 | $199.20 | $199.20 | 12,466 |
| 2023-08-09 | $200.40 | $200.41 | $198.79 | $198.79 | $198.79 | 8,500 |
| 2023-08-08 | $199.60 | $200.33 | $198.80 | $200.22 | $200.22 | 17,221 |
| 2023-08-07 | $200.29 | $201.41 | $200.29 | $201.41 | $201.41 | 4,444 |
| 2023-08-04 | $201.60 | $202.27 | $199.53 | $199.53 | $199.53 | 19,629 |
| 2023-08-03 | $200.08 | $201.41 | $199.99 | $200.86 | $200.86 | 7,412 |
| 2023-08-02 | $202.41 | $202.56 | $200.93 | $201.44 | $201.44 | 14,275 |
| 2023-08-01 | $204.11 | $204.28 | $203.87 | $204.11 | $204.11 | 8,096 |
| 2023-07-31 | $204.15 | $204.78 | $204.09 | $204.78 | $204.78 | 17,459 |
| 2023-07-28 | $203.50 | $204.32 | $203.50 | $204.14 | $204.14 | 8,600 |
| 2023-07-27 | $204.96 | $205.04 | $201.82 | $201.82 | $201.82 | 7,876 |
| 2023-07-26 | $203.25 | $204.02 | $203.00 | $203.62 | $203.62 | 6,911 |
| 2023-07-25 | $202.71 | $204.00 | $202.71 | $203.47 | $203.47 | 7,711 |
| 2023-07-24 | $202.44 | $203.15 | $202.38 | $202.86 | $202.86 | 7,142 |
| 2023-07-21 | $203.44 | $203.44 | $202.16 | $202.20 | $202.20 | 10,153 |
| 2023-07-20 | $203.30 | $203.30 | $201.93 | $202.37 | $202.37 | 10,724 |
| 2023-07-19 | $203.60 | $204.04 | $203.25 | $203.72 | $203.72 | 58,108 |
| 2023-07-18 | $201.61 | $203.35 | $201.34 | $203.19 | $203.19 | 9,767 |
| 2023-07-17 | $200.41 | $201.79 | $200.41 | $201.70 | $201.70 | 11,663 |
| 2023-07-14 | $201.69 | $201.69 | $200.43 | $200.48 | $200.48 | 8,372 |
| 2023-07-13 | $200.12 | $201.34 | $200.12 | $201.01 | $201.01 | 62,646 |
| 2023-07-12 | $199.37 | $199.86 | $199.04 | $199.38 | $199.38 | 14,336 |
| 2023-07-11 | $196.46 | $197.78 | $196.46 | $197.63 | $197.63 | 10,821 |
| 2023-07-10 | $195.54 | $196.36 | $195.38 | $196.36 | $196.36 | 24,897 |
| 2023-07-07 | $195.62 | $197.12 | $195.54 | $195.66 | $195.66 | 14,142 |
| 2023-07-06 | $195.89 | $195.89 | $194.51 | $195.85 | $195.85 | 10,157 |
| 2023-07-05 | $197.29 | $197.72 | $197.18 | $197.50 | $197.50 | 10,357 |
| 2023-07-03 | $197.70 | $198.00 | $197.39 | $198.00 | $198.00 | 15,147 |
| 2023-06-30 | $196.55 | $197.95 | $196.55 | $197.45 | $197.45 | 42,329 |
| 2023-06-29 | $194.64 | $195.48 | $194.64 | $195.48 | $195.48 | 8,669 |
| 2023-06-28 | $194.28 | $194.89 | $193.68 | $194.55 | $194.55 | 16,035 |
| 2023-06-27 | $192.75 | $194.62 | $192.49 | $194.37 | $194.37 | 183,353 |
| 2023-06-26 | $192.82 | $193.27 | $191.95 | $192.00 | $192.00 | 25,415 |
| 2023-06-23 | $193.03 | $193.40 | $192.54 | $192.75 | $192.75 | 9,658 |
| 2023-06-22 | $193.95 | $194.99 | $193.94 | $194.99 | $194.14 | 15,907 |
| 2023-06-21 | $195.49 | $195.49 | $194.38 | $194.73 | $193.88 | 27,386 |
| 2023-06-20 | $196.11 | $196.11 | $194.90 | $195.51 | $194.66 | 21,828 |
| 2023-06-16 | $198.15 | $198.15 | $196.46 | $196.46 | $195.61 | 16,010 |
| 2023-06-15 | $194.90 | $197.73 | $194.90 | $197.46 | $196.60 | 16,334 |
| 2023-06-14 | $195.43 | $195.88 | $193.54 | $195.05 | $194.20 | 25,705 |
| 2023-06-13 | $194.36 | $195.17 | $194.36 | $195.14 | $194.29 | 4,675 |
| 2023-06-12 | $192.52 | $193.55 | $192.17 | $193.55 | $192.71 | 5,116 |
| 2023-06-09 | $192.25 | $192.80 | $191.74 | $192.06 | $191.22 | 3,592 |
| 2023-06-08 | $191.04 | $191.78 | $190.84 | $191.78 | $190.95 | 5,135 |
| 2023-06-07 | $191.69 | $191.95 | $190.45 | $190.96 | $190.13 | 76,022 |
| 2023-06-06 | $190.22 | $191.34 | $190.21 | $191.34 | $190.51 | 11,166 |
| 2023-06-05 | $191.07 | $191.32 | $190.10 | $190.30 | $189.47 | 73,147 |
| 2023-06-02 | $188.80 | $190.95 | $188.80 | $190.62 | $189.79 | 24,710 |
| 2023-06-01 | $186.16 | $188.18 | $185.75 | $187.66 | $187.66 | 36,168 |
| 2023-05-31 | $186.30 | $186.37 | $185.24 | $186.09 | $186.09 | 143,355 |
| 2023-05-30 | $187.66 | $187.93 | $186.53 | $186.96 | $186.96 | 18,359 |
| 2023-05-26 | $184.79 | $187.17 | $184.79 | $186.77 | $186.77 | 6,883 |
| 2023-05-25 | $184.67 | $185.11 | $183.71 | $184.75 | $184.75 | 26,416 |
| 2023-05-24 | $184.24 | $184.24 | $182.89 | $183.50 | $183.50 | 10,631 |
| 2023-05-23 | $185.81 | $186.57 | $184.68 | $184.68 | $184.68 | 9,409 |
| 2023-05-22 | $186.20 | $187.13 | $186.20 | $186.69 | $186.69 | 15,084 |
| 2023-05-19 | $186.95 | $187.38 | $186.00 | $186.33 | $186.33 | 11,895 |
| 2023-05-18 | $184.54 | $187.00 | $184.54 | $186.75 | $186.75 | 36,590 |
| 2023-05-17 | $183.93 | $185.26 | $183.39 | $184.78 | $184.78 | 123,329 |
| 2023-05-16 | $183.83 | $183.83 | $182.67 | $182.75 | $182.75 | 11,762 |
| 2023-05-15 | $183.69 | $184.25 | $183.28 | $184.18 | $184.18 | 5,422 |
| 2023-05-12 | $184.14 | $184.24 | $182.15 | $183.41 | $183.41 | 11,471 |
| 2023-05-11 | $183.27 | $183.58 | $182.72 | $183.30 | $183.30 | 22,013 |
| 2023-05-10 | $184.18 | $184.25 | $182.31 | $183.91 | $183.91 | 6,369 |
| 2023-05-09 | $183.44 | $183.52 | $183.02 | $183.09 | $183.09 | 13,703 |
| 2023-05-08 | $183.72 | $183.94 | $183.26 | $183.73 | $183.73 | 9,650 |
| 2023-05-05 | $182.20 | $184.19 | $182.20 | $183.87 | $183.87 | 6,029 |
| 2023-05-04 | $181.30 | $181.30 | $179.70 | $180.49 | $180.49 | 16,291 |
| 2023-05-03 | $183.44 | $183.64 | $181.68 | $181.72 | $181.72 | 7,594 |
| 2023-05-02 | $184.45 | $184.45 | $181.60 | $182.94 | $182.94 | 12,464 |
| 2023-05-01 | $185.15 | $185.77 | $185.02 | $185.23 | $185.23 | 29,981 |
| 2023-04-28 | $183.02 | $185.24 | $183.02 | $185.24 | $185.24 | 9,035 |
| 2023-04-27 | $181.45 | $183.75 | $181.35 | $183.75 | $183.75 | 4,648 |
| 2023-04-26 | $181.35 | $181.48 | $180.10 | $180.17 | $180.17 | 210,774 |
| 2023-04-25 | $182.95 | $182.95 | $180.74 | $180.74 | $180.74 | 6,720 |
| 2023-04-24 | $184.38 | $184.39 | $183.51 | $184.25 | $184.25 | 34,555 |
| 2023-04-21 | $184.03 | $184.12 | $183.18 | $183.78 | $183.78 | 5,790 |
| 2023-04-20 | $183.74 | $184.56 | $183.30 | $184.00 | $184.00 | 2,940 |
| 2023-04-19 | $184.00 | $185.18 | $184.00 | $184.94 | $184.94 | 5,340 |
| 2023-04-18 | $185.33 | $185.54 | $184.76 | $185.07 | $185.07 | 3,969 |
| 2023-04-17 | $184.05 | $184.93 | $183.47 | $184.93 | $184.93 | 7,260 |
| 2023-04-14 | $184.59 | $185.18 | $183.21 | $184.05 | $184.05 | 9,215 |
| 2023-04-13 | $183.09 | $184.68 | $183.09 | $184.68 | $184.68 | 8,874 |
| 2023-04-12 | $184.14 | $184.14 | $181.95 | $182.31 | $182.31 | 20,590 |
| 2023-04-11 | $183.09 | $183.62 | $182.72 | $183.15 | $183.15 | 11,228 |
| 2023-04-10 | $181.21 | $182.76 | $181.19 | $182.75 | $182.75 | 20,353 |
| 2023-04-06 | $181.63 | $182.52 | $180.97 | $182.52 | $182.52 | 12,877 |
| 2023-04-05 | $181.92 | $181.92 | $180.94 | $181.89 | $181.89 | 13,837 |
| 2023-04-04 | $184.33 | $184.33 | $181.83 | $182.55 | $182.55 | 54,045 |
| 2023-04-03 | $182.69 | $183.72 | $182.69 | $183.60 | $183.60 | 12,661 |
| 2023-03-31 | $181.11 | $183.30 | $181.11 | $183.30 | $183.30 | 5,760 |
| 2023-03-30 | $180.38 | $180.69 | $179.67 | $180.40 | $180.40 | 34,633 |
| 2023-03-29 | $178.86 | $179.48 | $178.26 | $179.47 | $179.47 | 39,936 |
| 2023-03-28 | $177.26 | $177.32 | $176.23 | $177.11 | $177.11 | 114,547 |
| 2023-03-27 | $178.01 | $178.18 | $176.89 | $177.33 | $177.33 | 19,581 |
| 2023-03-24 | $175.06 | $176.89 | $174.57 | $176.89 | $176.89 | 33,150 |
| 2023-03-23 | $176.78 | $178.18 | $174.72 | $175.56 | $175.56 | 32,842 |
| 2023-03-22 | $178.91 | $180.00 | $175.89 | $176.07 | $175.42 | 212,255 |
| 2023-03-21 | $178.26 | $179.30 | $177.95 | $179.25 | $178.59 | 26,007 |
| 2023-03-20 | $175.59 | $176.87 | $175.59 | $176.76 | $176.11 | 18,205 |
| 2023-03-17 | $176.98 | $176.98 | $174.68 | $175.22 | $174.57 | 5,363 |
| 2023-03-16 | $173.38 | $177.45 | $173.38 | $177.45 | $176.79 | 11,447 |
| 2023-03-15 | $173.05 | $174.12 | $171.92 | $174.01 | $173.36 | 9,589 |
| 2023-03-14 | $175.20 | $176.41 | $173.76 | $175.82 | $175.17 | 118,751 |
| 2023-03-13 | $171.17 | $174.57 | $171.17 | $172.53 | $172.53 | 9,250 |
| 2023-03-10 | $175.78 | $176.39 | $172.62 | $173.48 | $173.48 | 8,725 |
| 2023-03-09 | $180.38 | $180.64 | $176.10 | $176.14 | $176.14 | 45,286 |
| 2023-03-08 | $179.94 | $180.19 | $178.90 | $180.03 | $180.03 | 9,782 |
| 2023-03-07 | $182.59 | $182.59 | $179.42 | $179.78 | $179.78 | 13,071 |
| 2023-03-06 | $183.28 | $183.75 | $182.17 | $182.49 | $182.49 | 20,684 |
| 2023-03-03 | $180.92 | $182.61 | $180.37 | $182.53 | $182.53 | 66,055 |
| 2023-03-02 | $177.38 | $179.99 | $177.38 | $179.86 | $179.86 | 6,716 |
| 2023-03-01 | $179.12 | $179.12 | $178.09 | $178.52 | $178.52 | 12,188 |
| 2023-02-28 | $179.77 | $180.30 | $179.03 | $179.09 | $179.09 | 4,635 |
| 2023-02-27 | $180.70 | $180.94 | $179.22 | $179.39 | $179.39 | 16,578 |
| 2023-02-24 | $178.51 | $179.21 | $177.91 | $179.20 | $179.20 | 253,494 |
| 2023-02-23 | $181.76 | $181.76 | $179.27 | $181.08 | $181.08 | 7,095 |
| 2023-02-22 | $180.20 | $181.04 | $179.52 | $180.20 | $180.20 | 19,179 |
| 2023-02-21 | $182.52 | $182.52 | $180.00 | $180.14 | $180.14 | 9,127 |
| 2023-02-17 | $183.97 | $184.17 | $182.63 | $184.17 | $184.17 | 18,095 |
| 2023-02-16 | $185.23 | $186.43 | $184.56 | $184.68 | $184.68 | 7,186 |
| 2023-02-15 | $185.59 | $187.16 | $185.28 | $187.16 | $187.16 | 11,616 |
| 2023-02-14 | $185.85 | $187.07 | $184.34 | $186.27 | $186.27 | 12,533 |
| 2023-02-13 | $184.60 | $186.18 | $184.05 | $186.18 | $186.18 | 185,537 |
| 2023-02-10 | $183.16 | $184.02 | $182.87 | $184.02 | $184.02 | 10,317 |
| 2023-02-09 | $187.20 | $187.20 | $183.40 | $183.75 | $183.75 | 25,121 |
| 2023-02-08 | $186.92 | $186.92 | $185.24 | $185.36 | $185.36 | 18,244 |
| 2023-02-07 | $185.19 | $187.86 | $184.18 | $187.46 | $187.46 | 9,396 |
| 2023-02-06 | $185.73 | $185.73 | $184.64 | $185.12 | $185.12 | 24,159 |
| 2023-02-03 | $186.27 | $188.46 | $186.00 | $186.44 | $186.44 | 11,244 |
| 2023-02-02 | $187.75 | $189.11 | $186.79 | $188.45 | $188.45 | 16,081 |
| 2023-02-01 | $183.35 | $186.17 | $181.91 | $185.60 | $185.60 | 221,945 |
| 2023-01-31 | $181.15 | $183.45 | $180.87 | $183.45 | $183.45 | 11,188 |
| 2023-01-30 | $181.79 | $182.61 | $180.44 | $180.54 | $180.54 | 20,134 |
| 2023-01-27 | $182.08 | $183.77 | $182.00 | $182.95 | $182.95 | 8,568 |
| 2023-01-26 | $181.57 | $182.39 | $180.46 | $182.28 | $182.28 | 22,372 |
| 2023-01-25 | $178.67 | $180.41 | $177.51 | $180.41 | $180.41 | 80,062 |
| 2023-01-24 | $179.93 | $180.64 | $179.27 | $180.38 | $180.38 | 9,962 |
| 2023-01-23 | $179.01 | $181.37 | $178.50 | $180.62 | $180.62 | 26,806 |
| 2023-01-20 | $175.63 | $178.38 | $175.07 | $178.38 | $178.38 | 24,259 |
| 2023-01-19 | $175.05 | $175.98 | $174.39 | $174.94 | $174.94 | 35,923 |
| 2023-01-18 | $179.66 | $180.21 | $176.37 | $176.37 | $176.37 | 143,206 |
| 2023-01-17 | $179.26 | $180.00 | $178.89 | $178.97 | $178.97 | 16,647 |
| 2023-01-13 | $177.25 | $179.62 | $177.25 | $179.60 | $179.60 | 14,448 |
| 2023-01-12 | $178.45 | $179.17 | $176.99 | $178.86 | $178.86 | 77,726 |
| 2023-01-11 | $176.31 | $177.79 | $176.13 | $177.77 | $177.77 | 15,053 |
| 2023-01-10 | $173.66 | $175.64 | $173.66 | $175.64 | $175.64 | 20,083 |
| 2023-01-09 | $174.89 | $176.46 | $174.01 | $174.28 | $174.28 | 40,118 |
| 2023-01-06 | $171.47 | $174.45 | $170.47 | $174.23 | $174.23 | 16,814 |
| 2023-01-05 | $171.23 | $171.23 | $170.08 | $170.44 | $170.44 | 60,492 |
| 2023-01-04 | $171.38 | $172.97 | $170.83 | $172.11 | $172.11 | 13,587 |
| 2023-01-03 | $172.81 | $173.19 | $169.53 | $170.99 | $170.99 | 77,403 |
| 2022-12-30 | $170.77 | $171.75 | $169.97 | $171.75 | $171.75 | 47,054 |
| 2022-12-29 | $169.85 | $172.33 | $169.85 | $171.83 | $171.83 | 97,901 |
| 2022-12-28 | $170.76 | $171.69 | $168.64 | $168.64 | $168.64 | 89,212 |
| 2022-12-27 | $171.63 | $171.66 | $170.47 | $171.16 | $171.16 | 32,730 |
| 2022-12-23 | $170.05 | $171.62 | $169.65 | $171.48 | $171.48 | 30,194 |
| 2022-12-22 | $171.97 | $171.97 | $168.19 | $170.97 | $170.97 | 104,441 |
| 2022-12-21 | $171.97 | $173.67 | $171.81 | $173.06 | $173.06 | 356,685 |
| 2022-12-20 | $170.16 | $171.41 | $169.63 | $170.86 | $170.86 | 132,766 |
| 2022-12-19 | $172.17 | $172.18 | $169.63 | $170.37 | $170.37 | 421,928 |
| 2022-12-16 | $172.59 | $173.24 | $170.95 | $172.19 | $172.19 | 20,715 |
| 2022-12-15 | $176.22 | $176.22 | $173.37 | $174.23 | $174.23 | 26,634 |
| 2022-12-14 | $179.93 | $181.74 | $178.44 | $179.40 | $178.59 | 20,398 |
| 2022-12-13 | $183.70 | $184.01 | $179.06 | $180.06 | $179.25 | 42,605 |
| 2022-12-12 | $176.77 | $179.06 | $176.47 | $179.06 | $178.25 | 75,937 |
| 2022-12-09 | $177.23 | $178.21 | $176.34 | $176.52 | $175.72 | 22,291 |
| 2022-12-08 | $177.99 | $178.19 | $177.12 | $177.52 | $177.52 | 16,259 |
| 2022-12-07 | $176.58 | $177.20 | $175.88 | $176.50 | $176.50 | 43,354 |
| 2022-12-06 | $179.30 | $179.36 | $175.83 | $176.67 | $176.67 | 35,752 |
| 2022-12-05 | $181.87 | $181.87 | $178.93 | $179.50 | $179.50 | 59,456 |
| 2022-12-02 | $180.79 | $183.15 | $180.79 | $182.69 | $182.69 | 68,652 |
| 2022-12-01 | $183.79 | $183.86 | $182.25 | $183.26 | $183.26 | 28,855 |
| 2022-11-30 | $177.45 | $183.23 | $177.07 | $183.23 | $183.23 | 15,769 |
| 2022-11-29 | $177.79 | $178.53 | $176.96 | $177.75 | $177.75 | 15,701 |
| 2022-11-28 | $179.11 | $179.60 | $177.47 | $177.98 | $177.98 | 12,154 |
| 2022-11-25 | $180.56 | $180.96 | $180.49 | $180.89 | $180.89 | 3,496 |
| 2022-11-23 | $179.30 | $180.89 | $179.30 | $180.46 | $180.46 | 28,343 |
| 2022-11-22 | $177.94 | $179.65 | $177.94 | $179.65 | $179.65 | 34,705 |
| 2022-11-21 | $177.68 | $177.68 | $176.40 | $177.31 | $177.31 | 50,040 |
| 2022-11-18 | $178.37 | $178.37 | $176.80 | $178.03 | $178.03 | 40,588 |
| 2022-11-17 | $175.46 | $177.47 | $175.46 | $176.96 | $176.96 | 11,525 |
| 2022-11-16 | $178.75 | $178.75 | $177.70 | $178.04 | $178.04 | 12,853 |
| 2022-11-15 | $180.94 | $181.00 | $178.39 | $179.48 | $179.48 | 33,803 |
| 2022-11-14 | $178.85 | $180.16 | $177.74 | $177.95 | $177.95 | 50,407 |
| 2022-11-11 | $178.02 | $179.96 | $177.63 | $179.49 | $179.49 | 34,131 |
| 2022-11-10 | $174.00 | $177.67 | $173.65 | $177.58 | $177.58 | 30,103 |
| 2022-11-09 | $170.67 | $171.19 | $168.05 | $168.30 | $168.30 | 20,405 |
| 2022-11-08 | $171.76 | $173.21 | $170.02 | $171.85 | $171.85 | 24,806 |
| 2022-11-07 | $170.26 | $171.02 | $168.92 | $170.96 | $170.96 | 39,879 |
| 2022-11-04 | $170.16 | $170.30 | $166.96 | $169.47 | $169.47 | 22,991 |
| 2022-11-03 | $167.09 | $168.67 | $166.51 | $167.45 | $167.45 | 23,064 |
| 2022-11-02 | $173.33 | $174.70 | $168.98 | $169.07 | $169.07 | 27,167 |
| 2022-11-01 | $175.86 | $176.06 | $172.94 | $173.53 | $173.53 | 24,695 |
| 2022-10-31 | $174.21 | $174.96 | $173.61 | $174.18 | $174.18 | 26,660 |
| 2022-10-28 | $171.22 | $175.26 | $171.21 | $175.22 | $175.22 | 369,010 |
| 2022-10-27 | $172.51 | $173.21 | $171.24 | $171.33 | $171.33 | 388,959 |
| 2022-10-26 | $171.71 | $174.48 | $171.71 | $172.14 | $172.14 | 24,887 |
| 2022-10-25 | $170.47 | $173.27 | $170.17 | $173.13 | $173.13 | 46,809 |
| 2022-10-24 | $168.83 | $170.54 | $167.70 | $170.14 | $170.14 | 24,953 |
| 2022-10-21 | $164.17 | $168.48 | $163.67 | $168.35 | $168.35 | 337,554 |
| 2022-10-20 | $165.74 | $167.34 | $164.03 | $164.42 | $164.42 | 31,992 |
| 2022-10-19 | $166.31 | $167.15 | $164.71 | $165.78 | $165.78 | 22,661 |
| 2022-10-18 | $168.98 | $169.12 | $165.87 | $167.49 | $167.49 | 83,317 |
| 2022-10-17 | $163.83 | $165.69 | $163.83 | $165.28 | $165.28 | 16,871 |
| 2022-10-14 | $166.43 | $166.43 | $160.89 | $161.19 | $161.19 | 66,108 |
| 2022-10-13 | $157.39 | $165.52 | $157.03 | $164.97 | $164.97 | 84,208 |
| 2022-10-12 | $161.32 | $161.90 | $160.75 | $160.90 | $160.90 | 79,781 |
| 2022-10-11 | $161.34 | $163.40 | $160.36 | $161.24 | $161.24 | 19,163 |
| 2022-10-10 | $164.08 | $164.08 | $161.37 | $162.34 | $162.34 | 24,850 |
| 2022-10-07 | $166.38 | $166.38 | $162.99 | $163.47 | $163.47 | 47,381 |
| 2022-10-06 | $170.16 | $170.16 | $168.20 | $168.56 | $168.56 | 15,671 |
| 2022-10-05 | $168.23 | $170.50 | $167.38 | $170.04 | $170.04 | 12,214 |
| 2022-10-04 | $167.87 | $170.43 | $167.87 | $170.43 | $170.43 | 95,134 |
| 2022-10-03 | $162.92 | $165.89 | $161.89 | $164.82 | $164.82 | 91,017 |
| 2022-09-30 | $162.84 | $164.68 | $160.89 | $161.10 | $161.10 | 26,408 |
| 2022-09-29 | $163.29 | $163.79 | $161.91 | $163.28 | $163.28 | 29,895 |
| 2022-09-28 | $163.56 | $167.30 | $163.32 | $166.73 | $166.73 | 48,789 |
| 2022-09-27 | $165.87 | $166.36 | $162.79 | $163.65 | $163.02 | 49,963 |
| 2022-09-26 | $165.99 | $166.68 | $163.48 | $164.12 | $163.49 | 63,583 |
| 2022-09-23 | $166.77 | $166.77 | $163.98 | $165.65 | $165.65 | 60,081 |
| 2022-09-22 | $170.08 | $170.28 | $168.62 | $168.78 | $168.78 | 17,582 |
| 2022-09-21 | $174.41 | $175.42 | $170.45 | $170.78 | $170.78 | 28,072 |
| 2022-09-20 | $173.49 | $174.56 | $172.41 | $173.81 | $173.81 | 10,102 |
| 2022-09-19 | $172.84 | $175.79 | $172.84 | $175.70 | $175.70 | 29,170 |
| 2022-09-16 | $174.10 | $174.65 | $172.88 | $174.50 | $174.50 | 16,129 |
| 2022-09-15 | $177.35 | $178.27 | $175.92 | $176.08 | $176.08 | 8,820 |
| 2022-09-14 | $177.88 | $178.32 | $176.62 | $177.91 | $177.91 | 11,908 |
| 2022-09-13 | $181.26 | $181.26 | $176.90 | $177.28 | $177.28 | 23,243 |
| 2022-09-12 | $184.20 | $185.65 | $184.20 | $185.30 | $185.30 | 81,587 |
| 2022-09-09 | $181.63 | $183.52 | $181.63 | $183.28 | $183.28 | 16,435 |
| 2022-09-08 | $177.57 | $180.23 | $177.30 | $180.08 | $180.08 | 8,101 |
| 2022-09-07 | $175.43 | $179.16 | $175.43 | $179.06 | $179.06 | 34,438 |
| 2022-09-06 | $176.71 | $176.98 | $174.68 | $175.43 | $175.43 | 24,037 |
| 2022-09-02 | $179.89 | $180.43 | $175.60 | $176.25 | $176.25 | 56,390 |
| 2022-09-01 | $176.80 | $178.24 | $175.29 | $177.99 | $177.99 | 33,294 |
| 2022-08-31 | $180.01 | $180.39 | $178.12 | $178.21 | $178.21 | 25,164 |
| 2022-08-30 | $182.09 | $182.09 | $178.43 | $179.16 | $179.16 | 323,803 |
| 2022-08-29 | $181.33 | $182.63 | $181.01 | $181.56 | $181.56 | 12,591 |
| 2022-08-26 | $189.09 | $189.09 | $182.73 | $182.87 | $182.87 | 6,968 |
| 2022-08-25 | $187.04 | $188.94 | $187.04 | $188.83 | $188.83 | 15,560 |
| 2022-08-24 | $185.57 | $186.99 | $185.17 | $186.46 | $186.46 | 13,253 |
| 2022-08-23 | $185.89 | $187.08 | $185.53 | $185.70 | $185.70 | 12,274 |
| 2022-08-22 | $187.59 | $187.69 | $185.59 | $185.94 | $185.94 | 20,862 |
| 2022-08-19 | $191.25 | $191.25 | $189.81 | $189.92 | $189.92 | 4,189 |
| 2022-08-18 | $192.14 | $193.03 | $191.73 | $192.91 | $192.91 | 8,105 |
| 2022-08-17 | $191.88 | $193.11 | $191.29 | $192.05 | $192.05 | 10,042 |
| 2022-08-16 | $193.39 | $194.65 | $192.44 | $193.98 | $193.98 | 8,489 |
| 2022-08-15 | $192.03 | $193.63 | $191.98 | $193.63 | $193.63 | 7,720 |
| 2022-08-12 | $190.72 | $192.80 | $190.21 | $192.51 | $192.51 | 36,038 |
| 2022-08-11 | $191.01 | $191.45 | $189.23 | $189.56 | $189.56 | 17,750 |
| 2022-08-10 | $188.19 | $189.52 | $188.19 | $189.51 | $189.51 | 64,406 |
| 2022-08-09 | $185.74 | $185.76 | $184.83 | $185.25 | $185.25 | 8,660 |
| 2022-08-08 | $186.99 | $188.45 | $186.00 | $186.22 | $186.22 | 43,282 |
| 2022-08-05 | $184.40 | $186.52 | $184.40 | $186.36 | $186.36 | 20,244 |
| 2022-08-04 | $186.63 | $186.63 | $185.94 | $186.34 | $186.34 | 12,274 |
| 2022-08-03 | $184.99 | $186.93 | $184.99 | $186.61 | $186.61 | 8,235 |
| 2022-08-02 | $183.61 | $185.57 | $183.08 | $183.68 | $183.68 | 15,366 |
| 2022-08-01 | $184.09 | $185.31 | $183.62 | $184.70 | $184.70 | 23,887 |
| 2022-07-29 | $183.27 | $185.19 | $182.72 | $185.12 | $185.12 | 8,893 |
| 2022-07-28 | $180.49 | $182.64 | $178.88 | $182.45 | $182.45 | 18,494 |
| 2022-07-27 | $177.37 | $180.74 | $177.37 | $180.31 | $180.31 | 13,955 |
| 2022-07-26 | $176.46 | $176.46 | $175.16 | $175.54 | $175.54 | 7,687 |
| 2022-07-25 | $177.73 | $177.97 | $176.75 | $177.50 | $177.50 | 24,696 |
| 2022-07-22 | $179.19 | $179.60 | $176.46 | $177.33 | $177.33 | 13,274 |
| 2022-07-21 | $177.39 | $179.34 | $176.88 | $179.16 | $179.16 | 79,923 |
| 2022-07-20 | $176.12 | $178.15 | $175.81 | $177.76 | $177.76 | 17,259 |
| 2022-07-19 | $173.30 | $176.32 | $173.30 | $175.97 | $175.97 | 70,495 |
| 2022-07-18 | $174.26 | $174.36 | $171.10 | $171.27 | $171.27 | 21,120 |
| 2022-07-15 | $171.31 | $172.58 | $171.01 | $172.34 | $172.34 | 39,648 |
| 2022-07-14 | $167.81 | $169.39 | $166.60 | $169.24 | $169.24 | 15,663 |
| 2022-07-13 | $168.49 | $171.12 | $168.13 | $170.21 | $170.21 | 70,742 |
| 2022-07-12 | $171.84 | $173.11 | $170.05 | $170.72 | $170.72 | 20,942 |
| 2022-07-11 | $173.49 | $173.49 | $171.93 | $172.12 | $172.12 | 17,840 |
| 2022-07-08 | $173.87 | $175.44 | $173.19 | $174.51 | $174.51 | 13,964 |
| 2022-07-07 | $173.05 | $174.95 | $173.05 | $174.85 | $174.85 | 17,702 |
| 2022-07-06 | $171.91 | $173.03 | $170.71 | $171.89 | $171.89 | 47,018 |
| 2022-07-05 | $168.30 | $171.45 | $167.23 | $171.37 | $171.37 | 44,339 |
| 2022-07-01 | $168.97 | $171.16 | $167.86 | $170.88 | $170.88 | 22,815 |
| 2022-06-30 | $168.44 | $170.34 | $166.96 | $169.00 | $169.00 | 22,844 |
| 2022-06-29 | $170.28 | $171.13 | $169.94 | $170.72 | $170.72 | 23,479 |
| 2022-06-28 | $176.04 | $177.16 | $171.60 | $171.77 | $171.14 | 108,100 |
| 2022-06-27 | $176.35 | $176.35 | $174.71 | $175.05 | $174.41 | 45,930 |
| 2022-06-24 | $171.70 | $175.64 | $171.70 | $175.53 | $174.89 | 41,957 |
| 2022-06-23 | $169.47 | $170.47 | $167.93 | $170.36 | $169.74 | 36,394 |
| 2022-06-22 | $166.91 | $170.29 | $166.91 | $168.62 | $168.01 | 49,832 |
| 2022-06-21 | $167.36 | $169.31 | $167.36 | $168.62 | $168.01 | 47,155 |
| 2022-06-17 | $164.14 | $166.11 | $163.36 | $164.91 | $164.31 | 30,998 |
| 2022-06-16 | $166.39 | $166.39 | $163.09 | $164.05 | $163.45 | 34,366 |
| 2022-06-15 | $169.66 | $170.82 | $167.88 | $170.19 | $169.57 | 44,746 |
| 2022-06-14 | $169.03 | $169.41 | $166.33 | $167.62 | $167.01 | 67,852 |
| 2022-06-13 | $170.61 | $171.27 | $167.43 | $167.91 | $167.30 | 186,280 |
| 2022-06-10 | $177.21 | $177.52 | $175.21 | $175.36 | $174.72 | 63,328 |
| 2022-06-09 | $183.97 | $184.75 | $180.55 | $180.70 | $180.04 | 18,621 |
| 2022-06-08 | $185.91 | $187.02 | $184.54 | $185.04 | $184.37 | 24,398 |
| 2022-06-07 | $183.33 | $187.13 | $183.33 | $187.13 | $186.45 | 23,731 |
| 2022-06-06 | $186.34 | $187.05 | $184.60 | $185.20 | $184.53 | 23,176 |
| 2022-06-03 | $185.30 | $185.30 | $184.19 | $184.55 | $183.88 | 17,202 |
| 2022-06-02 | $183.86 | $187.50 | $183.08 | $187.50 | $186.82 | 34,994 |
| 2022-06-01 | $186.24 | $186.24 | $182.73 | $183.84 | $183.17 | 11,413 |
| 2022-05-31 | $185.85 | $186.40 | $184.02 | $185.07 | $184.40 | 31,977 |
| 2022-05-27 | $183.31 | $186.46 | $183.31 | $186.46 | $185.78 | 21,322 |
| 2022-05-26 | $179.06 | $182.68 | $179.06 | $182.09 | $181.43 | 30,988 |
| 2022-05-25 | $175.89 | $178.98 | $175.89 | $178.35 | $177.70 | 26,745 |
| 2022-05-24 | $176.21 | $176.85 | $173.58 | $176.24 | $175.60 | 62,195 |
| 2022-05-23 | $176.62 | $178.15 | $175.41 | $177.98 | $177.33 | 21,282 |
| 2022-05-20 | $176.50 | $176.86 | $171.02 | $174.92 | $174.28 | 54,670 |
| 2022-05-19 | $175.81 | $176.94 | $174.02 | $175.17 | $174.53 | 98,248 |
| 2022-05-18 | $180.68 | $180.68 | $175.65 | $175.81 | $175.17 | 26,355 |
| 2022-05-17 | $182.00 | $182.99 | $180.92 | $182.90 | $182.23 | 72,892 |
| 2022-05-16 | $179.75 | $180.84 | $178.50 | $179.25 | $178.60 | 14,616 |
| 2022-05-13 | $177.79 | $180.70 | $177.78 | $179.94 | $179.29 | 15,883 |
| 2022-05-12 | $173.92 | $176.13 | $172.40 | $175.41 | $174.77 | 216,777 |
| 2022-05-11 | $178.09 | $180.41 | $175.18 | $175.49 | $174.85 | 33,208 |
| 2022-05-10 | $181.11 | $181.66 | $176.39 | $178.48 | $177.83 | 41,588 |
| 2022-05-09 | $181.66 | $181.80 | $177.52 | $178.00 | $177.35 | 76,543 |
| 2022-05-06 | $185.15 | $186.11 | $182.00 | $184.58 | $183.91 | 30,091 |
| 2022-05-05 | $191.27 | $191.27 | $184.13 | $185.90 | $185.22 | 69,122 |
| 2022-05-04 | $187.86 | $193.23 | $186.32 | $192.82 | $192.12 | 56,412 |
| 2022-05-03 | $186.92 | $188.45 | $186.80 | $187.60 | $186.92 | 9,013 |
| 2022-05-02 | $185.30 | $187.01 | $182.77 | $186.55 | $185.87 | 22,374 |
| 2022-04-29 | $190.65 | $191.69 | $185.17 | $185.40 | $184.73 | 7,500 |
| 2022-04-28 | $189.85 | $193.03 | $188.08 | $192.20 | $191.50 | 47,340 |
| 2022-04-27 | $187.98 | $190.14 | $186.99 | $187.83 | $187.15 | 22,139 |
| 2022-04-26 | $191.14 | $191.14 | $187.50 | $187.54 | $186.86 | 6,447 |
| 2022-04-25 | $190.57 | $193.08 | $189.33 | $193.02 | $192.32 | 22,700 |
| 2022-04-22 | $197.03 | $197.03 | $191.93 | $192.02 | $191.32 | 13,723 |
| 2022-04-21 | $202.69 | $202.69 | $196.92 | $197.20 | $196.48 | 8,435 |
| 2022-04-20 | $201.61 | $201.61 | $200.29 | $200.63 | $199.90 | 48,893 |
| 2022-04-19 | $196.69 | $200.92 | $196.69 | $200.78 | $200.05 | 13,877 |
| 2022-04-18 | $197.03 | $198.01 | $196.22 | $197.07 | $196.35 | 122,955 |
| 2022-04-14 | $200.54 | $200.54 | $197.46 | $197.47 | $196.75 | 173,224 |
| 2022-04-13 | $197.40 | $200.24 | $197.37 | $200.06 | $199.33 | 8,434 |
| 2022-04-12 | $199.58 | $200.39 | $196.93 | $197.46 | $196.74 | 24,679 |
| 2022-04-11 | $199.29 | $199.93 | $197.86 | $198.06 | $197.34 | 15,650 |
| 2022-04-08 | $201.52 | $202.50 | $200.61 | $201.06 | $200.33 | 22,435 |
| 2022-04-07 | $200.66 | $202.70 | $199.69 | $201.69 | $200.96 | 21,812 |
| 2022-04-06 | $200.97 | $201.75 | $200.00 | $201.13 | $200.40 | 135,573 |
| 2022-04-05 | $205.93 | $206.14 | $203.16 | $203.23 | $202.49 | 9,502 |
| 2022-04-04 | $204.77 | $206.19 | $204.61 | $206.15 | $205.40 | 6,878 |
| 2022-04-01 | $204.24 | $204.70 | $202.89 | $204.59 | $203.85 | 14,385 |
| 2022-03-31 | $206.49 | $206.97 | $203.92 | $203.93 | $203.19 | 10,757 |
| 2022-03-30 | $208.22 | $208.30 | $206.23 | $206.87 | $206.12 | 13,275 |
| 2022-03-29 | $207.73 | $208.52 | $206.77 | $208.47 | $207.71 | 68,303 |
| 2022-03-28 | $203.92 | $205.72 | $202.87 | $205.72 | $204.97 | 19,680 |
| 2022-03-25 | $203.35 | $204.34 | $202.44 | $204.21 | $203.47 | 22,785 |
| 2022-03-24 | $201.14 | $203.33 | $200.95 | $203.27 | $202.53 | 15,271 |
| 2022-03-23 | $202.59 | $203.22 | $200.98 | $201.21 | $199.93 | 16,814 |
| 2022-03-22 | $202.54 | $204.15 | $202.54 | $203.59 | $202.30 | 7,432 |
| 2022-03-21 | $201.57 | $202.50 | $200.10 | $201.19 | $199.91 | 14,564 |
| 2022-03-18 | $198.57 | $201.66 | $198.40 | $201.53 | $200.25 | 91,390 |
| 2022-03-17 | $196.04 | $199.05 | $195.59 | $198.99 | $197.72 | 47,947 |
| 2022-03-16 | $193.70 | $196.47 | $191.79 | $196.40 | $195.15 | 11,701 |
| 2022-03-15 | $189.00 | $191.99 | $188.58 | $191.66 | $190.44 | 11,391 |
| 2022-03-14 | $190.04 | $191.13 | $187.36 | $187.80 | $186.61 | 19,265 |
| 2022-03-11 | $193.91 | $193.91 | $189.52 | $189.52 | $188.31 | 25,366 |
| 2022-03-10 | $191.10 | $192.59 | $190.00 | $192.39 | $191.17 | 20,209 |
| 2022-03-09 | $192.15 | $193.79 | $191.35 | $193.06 | $191.83 | 25,340 |
| 2022-03-08 | $189.32 | $192.77 | $187.46 | $188.03 | $186.84 | 63,230 |
| 2022-03-07 | $195.12 | $195.12 | $189.07 | $189.13 | $187.93 | 61,904 |
| 2022-03-04 | $195.14 | $195.62 | $193.62 | $195.14 | $193.89 | 12,550 |
| 2022-03-03 | $199.34 | $199.53 | $196.18 | $196.82 | $195.57 | 13,125 |
| 2022-03-02 | $196.14 | $199.14 | $195.80 | $198.75 | $197.49 | 19,123 |
| 2022-03-01 | $197.84 | $197.84 | $193.53 | $194.65 | $193.41 | 20,312 |
| 2022-02-28 | $196.29 | $198.36 | $195.41 | $197.61 | $196.35 | 40,685 |
| 2022-02-25 | $194.25 | $198.13 | $193.69 | $198.13 | $196.87 | 34,787 |
| 2022-02-24 | $184.77 | $193.95 | $184.58 | $193.69 | $192.46 | 91,322 |
| 2022-02-23 | $195.31 | $195.54 | $190.34 | $190.34 | $189.13 | 13,098 |
| 2022-02-22 | $195.13 | $196.32 | $192.59 | $194.78 | $193.54 | 51,665 |
| 2022-02-18 | $197.98 | $198.36 | $195.49 | $196.41 | $195.16 | 6,362 |
| 2022-02-17 | $201.03 | $201.03 | $197.76 | $197.88 | $196.62 | 8,345 |
| 2022-02-16 | $200.43 | $202.83 | $200.41 | $202.24 | $200.95 | 26,260 |
| 2022-02-15 | $201.13 | $202.15 | $201.13 | $202.15 | $200.86 | 8,347 |
| 2022-02-14 | $198.61 | $199.63 | $196.95 | $198.40 | $197.14 | 16,949 |
| 2022-02-11 | $203.63 | $203.99 | $199.09 | $200.07 | $198.80 | 71,380 |
| 2022-02-10 | $204.05 | $207.15 | $202.62 | $203.23 | $201.94 | 11,221 |
| 2022-02-09 | $205.80 | $206.67 | $205.62 | $206.65 | $205.34 | 9,363 |
| 2022-02-08 | $201.74 | $203.58 | $201.51 | $203.58 | $202.29 | 4,386 |
| 2022-02-07 | $202.93 | $203.26 | $201.36 | $201.56 | $200.28 | 11,589 |
| 2022-02-04 | $201.25 | $203.06 | $199.94 | $202.43 | $201.14 | 5,911 |
| 2022-02-03 | $203.34 | $203.75 | $200.72 | $200.83 | $199.55 | 19,335 |
| 2022-02-02 | $206.04 | $206.05 | $204.09 | $205.79 | $204.48 | 12,707 |
| 2022-02-01 | $203.89 | $204.31 | $202.20 | $204.30 | $203.00 | 79,421 |
| 2022-01-31 | $198.92 | $203.05 | $198.92 | $203.05 | $201.76 | 34,933 |
| 2022-01-28 | $194.20 | $198.76 | $192.77 | $198.76 | $197.50 | 86,566 |
| 2022-01-27 | $197.96 | $198.29 | $193.84 | $194.18 | $192.95 | 10,530 |
| 2022-01-26 | $198.78 | $200.33 | $195.00 | $195.57 | $194.33 | 11,653 |
| 2022-01-25 | $196.32 | $198.37 | $192.94 | $195.86 | $194.61 | 39,240 |
| 2022-01-24 | $194.65 | $199.23 | $190.00 | $199.01 | $197.74 | 124,114 |
| 2022-01-21 | $200.74 | $201.40 | $197.61 | $197.61 | $196.35 | 33,006 |
| 2022-01-20 | $204.30 | $206.66 | $201.56 | $201.57 | $200.29 | 21,373 |
| 2022-01-19 | $206.51 | $207.72 | $203.78 | $203.84 | $202.54 | 17,519 |
| 2022-01-18 | $207.50 | $207.57 | $205.70 | $205.92 | $204.61 | 25,784 |
| 2022-01-14 | $208.39 | $210.30 | $207.86 | $210.11 | $208.77 | 29,106 |
| 2022-01-13 | $214.14 | $214.14 | $209.96 | $210.10 | $208.76 | 33,548 |
| 2022-01-12 | $214.05 | $214.28 | $212.31 | $213.10 | $211.75 | 13,851 |
| 2022-01-11 | $210.94 | $212.78 | $209.61 | $212.78 | $211.43 | 15,599 |
| 2022-01-10 | $208.98 | $210.70 | $206.63 | $210.70 | $209.36 | 26,026 |
| 2022-01-07 | $212.55 | $212.64 | $211.08 | $211.08 | $209.74 | 7,045 |
| 2022-01-06 | $211.63 | $213.11 | $211.17 | $212.06 | $210.71 | 13,373 |
| 2022-01-05 | $216.40 | $216.73 | $212.07 | $212.07 | $210.72 | 13,507 |
| 2022-01-04 | $218.11 | $218.11 | $216.31 | $216.78 | $215.40 | 17,538 |
| 2022-01-03 | $216.86 | $216.93 | $215.63 | $216.93 | $215.55 | 24,151 |
| 2021-12-31 | $216.71 | $216.71 | $215.72 | $215.72 | $214.35 | 10,018 |
| 2021-12-30 | $217.36 | $217.64 | $216.24 | $216.45 | $215.07 | 31,968 |
| 2021-12-29 | $217.00 | $217.16 | $215.94 | $216.64 | $215.26 | 7,784 |
| 2021-12-28 | $216.93 | $217.76 | $216.44 | $216.48 | $215.10 | 18,740 |
| 2021-12-27 | $215.14 | $216.93 | $215.10 | $216.93 | $215.55 | 13,697 |
| 2021-12-23 | $213.68 | $214.81 | $213.68 | $214.22 | $212.86 | 87,179 |
| 2021-12-22 | $210.90 | $212.68 | $210.90 | $212.68 | $211.33 | 16,292 |
| 2021-12-21 | $208.79 | $210.66 | $207.80 | $210.44 | $209.10 | 12,802 |
| 2021-12-20 | $206.68 | $206.68 | $204.90 | $206.67 | $205.36 | 42,370 |
| 2021-12-17 | $208.51 | $210.81 | $208.00 | $209.57 | $208.23 | 8,201 |
| 2021-12-16 | $213.50 | $213.69 | $210.25 | $210.82 | $209.48 | 14,691 |
| 2021-12-15 | $209.67 | $213.54 | $208.97 | $213.51 | $211.39 | 7,453 |
| 2021-12-14 | $209.70 | $210.68 | $209.07 | $210.24 | $208.15 | 37,932 |
| 2021-12-13 | $213.93 | $213.93 | $211.73 | $211.73 | $209.63 | 8,619 |
| 2021-12-10 | $213.96 | $213.96 | $212.59 | $213.87 | $211.74 | 4,587 |
| 2021-12-09 | $213.50 | $213.51 | $212.34 | $212.34 | $210.23 | 7,681 |
| 2021-12-08 | $214.00 | $214.46 | $213.11 | $214.36 | $212.23 | 43,402 |
| 2021-12-07 | $212.30 | $213.95 | $212.28 | $213.33 | $211.21 | 18,470 |
| 2021-12-06 | $207.77 | $209.65 | $207.20 | $208.92 | $206.84 | 8,879 |
| 2021-12-03 | $209.74 | $209.74 | $204.67 | $206.38 | $204.33 | 29,896 |
| 2021-12-02 | $205.66 | $209.40 | $205.66 | $208.36 | $206.29 | 12,479 |
| 2021-12-01 | $211.58 | $212.11 | $205.21 | $205.21 | $203.17 | 63,990 |
| 2021-11-30 | $211.74 | $211.74 | $208.36 | $208.79 | $206.72 | 43,662 |
| 2021-11-29 | $212.98 | $213.25 | $211.42 | $212.66 | $210.55 | 13,663 |
| 2021-11-26 | $211.88 | $212.34 | $210.00 | $210.14 | $208.05 | 10,683 |
| 2021-11-24 | $213.68 | $215.17 | $213.19 | $215.02 | $212.88 | 12,474 |
| 2021-11-23 | $214.50 | $214.89 | $212.86 | $214.59 | $212.46 | 11,195 |
| 2021-11-22 | $215.86 | $217.17 | $214.33 | $214.33 | $212.20 | 19,604 |
| 2021-11-19 | $216.17 | $216.20 | $215.27 | $215.27 | $213.13 | 15,028 |
| 2021-11-18 | $216.42 | $216.42 | $215.36 | $215.99 | $213.84 | 8,647 |
| 2021-11-17 | $216.57 | $216.57 | $215.37 | $215.85 | $213.70 | 8,164 |
| 2021-11-16 | $215.29 | $216.89 | $215.29 | $216.31 | $214.16 | 7,917 |
| 2021-11-15 | $216.55 | $216.55 | $215.31 | $215.42 | $213.28 | 4,235 |
| 2021-11-12 | $215.01 | $215.71 | $214.28 | $215.67 | $213.53 | 14,839 |
| 2021-11-11 | $214.92 | $214.92 | $214.12 | $214.19 | $212.06 | 10,812 |
| 2021-11-10 | $214.86 | $215.53 | $213.40 | $213.85 | $211.72 | 5,510 |
| 2021-11-09 | $217.07 | $217.07 | $215.26 | $215.78 | $213.64 | 9,853 |
| 2021-11-08 | $216.77 | $216.98 | $216.38 | $216.57 | $214.42 | 38,446 |
| 2021-11-05 | $216.82 | $217.13 | $215.71 | $216.29 | $214.14 | 26,533 |
| 2021-11-04 | $215.35 | $215.84 | $214.84 | $215.17 | $213.03 | 18,355 |
| 2021-11-03 | $213.00 | $214.69 | $213.00 | $214.63 | $212.50 | 84,975 |
| 2021-11-02 | $213.03 | $213.21 | $212.70 | $213.18 | $211.06 | 6,389 |
| 2021-11-01 | $212.49 | $212.57 | $211.54 | $212.56 | $210.45 | 40,273 |
| 2021-10-29 | $210.97 | $211.70 | $210.28 | $211.54 | $209.44 | 13,276 |
| 2021-10-28 | $209.93 | $211.24 | $209.93 | $211.24 | $209.14 | 10,007 |
| 2021-10-27 | $210.86 | $210.86 | $208.86 | $208.98 | $206.90 | 78,476 |
| 2021-10-26 | $211.51 | $211.63 | $210.25 | $210.69 | $208.60 | 6,984 |
| 2021-10-25 | $209.61 | $210.62 | $209.26 | $210.29 | $208.20 | 12,964 |
| 2021-10-22 | $209.23 | $210.00 | $208.44 | $209.35 | $207.27 | 12,032 |
| 2021-10-21 | $209.00 | $209.69 | $208.95 | $209.66 | $207.57 | 5,772 |
| 2021-10-20 | $208.65 | $209.09 | $208.37 | $208.80 | $206.72 | 4,208 |
| 2021-10-19 | $207.78 | $208.11 | $207.49 | $208.02 | $205.95 | 5,580 |
| 2021-10-18 | $205.00 | $206.52 | $205.00 | $206.45 | $204.40 | 10,279 |
| 2021-10-15 | $206.27 | $206.28 | $205.54 | $205.95 | $203.90 | 24,558 |
| 2021-10-14 | $203.89 | $204.73 | $203.21 | $204.73 | $202.70 | 56,303 |
| 2021-10-13 | $201.34 | $201.34 | $199.77 | $201.29 | $199.29 | 19,768 |
| 2021-10-12 | $201.59 | $201.59 | $200.07 | $200.54 | $198.55 | 62,424 |
| 2021-10-11 | $202.12 | $203.07 | $200.62 | $200.62 | $198.63 | 4,813 |
| 2021-10-08 | $203.53 | $203.53 | $201.84 | $201.94 | $199.93 | 36,514 |
| 2021-10-07 | $202.42 | $203.83 | $202.40 | $202.53 | $200.52 | 51,610 |
| 2021-10-06 | $198.11 | $200.59 | $198.02 | $200.58 | $198.59 | 6,383 |
| 2021-10-05 | $198.80 | $200.68 | $198.30 | $199.87 | $197.88 | 21,421 |
| 2021-10-04 | $200.72 | $200.72 | $197.00 | $197.78 | $195.81 | 14,067 |
| 2021-10-01 | $199.25 | $201.10 | $197.36 | $200.59 | $198.59 | 14,948 |
| 2021-09-30 | $201.30 | $201.30 | $198.07 | $198.07 | $196.10 | 11,076 |
| 2021-09-29 | $201.22 | $201.44 | $200.23 | $200.29 | $198.30 | 11,924 |
| 2021-09-28 | $203.32 | $203.38 | $200.78 | $200.87 | $198.25 | 9,303 |
| 2021-09-27 | $205.36 | $205.69 | $204.84 | $205.44 | $202.76 | 11,982 |
| 2021-09-24 | $204.64 | $205.71 | $204.64 | $205.59 | $202.91 | 80,474 |
| 2021-09-23 | $203.96 | $205.96 | $203.96 | $205.46 | $202.78 | 5,564 |
| 2021-09-22 | $201.08 | $203.92 | $201.08 | $202.91 | $200.26 | 31,525 |
| 2021-09-21 | $202.37 | $202.39 | $200.54 | $200.95 | $198.33 | 7,319 |
| 2021-09-20 | $200.70 | $201.85 | $198.73 | $200.96 | $198.34 | 27,226 |
| 2021-09-17 | $206.00 | $206.00 | $204.25 | $204.66 | $201.99 | 8,205 |
| 2021-09-16 | $206.47 | $206.52 | $205.13 | $206.08 | $203.39 | 5,249 |
| 2021-09-15 | $205.05 | $206.52 | $204.16 | $206.26 | $203.57 | 26,170 |
| 2021-09-14 | $205.73 | $206.38 | $204.11 | $204.22 | $201.55 | 8,124 |
| 2021-09-13 | $206.96 | $206.96 | $204.71 | $205.60 | $202.92 | 22,291 |
| 2021-09-10 | $208.02 | $208.16 | $205.18 | $205.18 | $202.50 | 5,966 |
| 2021-09-09 | $207.77 | $208.42 | $206.82 | $206.82 | $204.12 | 4,632 |
| 2021-09-08 | $207.83 | $207.88 | $206.87 | $207.64 | $204.93 | 7,677 |
| 2021-09-07 | $209.21 | $209.21 | $208.13 | $208.14 | $205.42 | 4,451 |
| 2021-09-03 | $209.08 | $209.11 | $208.59 | $208.98 | $206.25 | 8,535 |
| 2021-09-02 | $209.27 | $209.29 | $208.62 | $209.13 | $206.40 | 24,963 |
| 2021-09-01 | $208.50 | $209.16 | $208.47 | $208.54 | $205.82 | 14,398 |
| 2021-08-31 | $208.63 | $208.63 | $208.04 | $208.22 | $205.50 | 5,112 |
| 2021-08-30 | $208.78 | $208.84 | $208.00 | $208.64 | $205.92 | 24,154 |
| 2021-08-27 | $205.83 | $207.94 | $205.83 | $207.71 | $205.00 | 14,652 |
| 2021-08-26 | $206.36 | $206.72 | $205.40 | $205.40 | $202.72 | 55,958 |
| 2021-08-25 | $206.12 | $207.02 | $206.12 | $206.76 | $204.06 | 14,856 |
| 2021-08-24 | $206.29 | $206.45 | $205.99 | $206.15 | $203.46 | 9,228 |
| 2021-08-23 | $204.80 | $205.77 | $204.80 | $205.46 | $202.78 | 7,375 |
| 2021-08-20 | $202.11 | $203.59 | $202.11 | $203.55 | $200.89 | 3,953 |
| 2021-08-19 | $200.55 | $202.20 | $200.55 | $201.66 | $199.03 | 6,284 |
| 2021-08-18 | $203.68 | $203.81 | $201.96 | $201.96 | $199.32 | 5,729 |
| 2021-08-17 | $203.87 | $204.20 | $202.49 | $203.89 | $201.23 | 8,495 |
| 2021-08-16 | $204.92 | $205.26 | $203.95 | $205.25 | $202.57 | 5,601 |
| 2021-08-13 | $205.71 | $205.71 | $205.09 | $205.29 | $202.61 | 11,621 |
| 2021-08-12 | $204.93 | $205.15 | $204.20 | $205.02 | $202.34 | 7,180 |
| 2021-08-11 | $204.94 | $204.94 | $204.04 | $204.61 | $201.94 | 9,808 |
| 2021-08-10 | $204.01 | $204.53 | $204.01 | $204.08 | $201.42 | 2,930 |
| 2021-08-09 | $204.52 | $204.52 | $203.93 | $203.98 | $201.32 | 4,109 |
| 2021-08-06 | $204.88 | $204.88 | $204.19 | $204.25 | $201.58 | 4,593 |
| 2021-08-05 | $203.11 | $204.03 | $203.10 | $204.03 | $201.36 | 4,741 |
| 2021-08-04 | $203.13 | $203.13 | $202.66 | $202.70 | $200.05 | 3,783 |
| 2021-08-03 | $202.82 | $203.45 | $201.32 | $203.45 | $200.79 | 62,543 |
| 2021-08-02 | $202.90 | $203.50 | $201.89 | $202.01 | $199.37 | 9,639 |
| 2021-07-30 | $202.69 | $202.95 | $202.36 | $202.38 | $199.74 | 8,281 |
| 2021-07-29 | $203.55 | $204.19 | $203.55 | $203.61 | $200.95 | 5,876 |
| 2021-07-28 | $203.02 | $203.29 | $202.16 | $202.49 | $199.85 | 36,496 |
| 2021-07-27 | $203.29 | $203.29 | $200.90 | $202.32 | $199.68 | 23,245 |
| 2021-07-26 | $203.19 | $203.44 | $202.86 | $203.44 | $200.78 | 20,171 |
| 2021-07-23 | $202.32 | $202.97 | $201.77 | $202.97 | $200.32 | 3,645 |
| 2021-07-22 | $201.24 | $201.24 | $200.37 | $201.03 | $198.41 | 15,445 |
| 2021-07-21 | $199.99 | $200.88 | $199.99 | $200.88 | $198.26 | 5,667 |
| 2021-07-20 | $196.86 | $199.77 | $196.86 | $199.17 | $196.57 | 12,595 |
| 2021-07-19 | $196.45 | $196.45 | $194.80 | $195.75 | $193.19 | 18,366 |
| 2021-07-16 | $201.54 | $201.54 | $198.54 | $198.65 | $196.06 | 11,686 |
| 2021-07-15 | $200.28 | $200.56 | $199.17 | $200.15 | $197.54 | 6,971 |
| 2021-07-14 | $202.38 | $202.38 | $200.61 | $200.79 | $198.17 | 7,650 |
| 2021-07-13 | $202.22 | $202.22 | $201.11 | $201.13 | $198.50 | 7,856 |
| 2021-07-12 | $202.08 | $202.30 | $201.59 | $202.30 | $199.66 | 5,510 |
| 2021-07-09 | $199.72 | $201.72 | $199.72 | $201.69 | $199.06 | 4,058 |
| 2021-07-08 | $198.37 | $199.67 | $197.99 | $199.15 | $196.55 | 7,522 |
| 2021-07-07 | $201.00 | $201.15 | $200.31 | $201.01 | $198.39 | 4,948 |
| 2021-07-06 | $201.68 | $201.68 | $199.33 | $200.66 | $198.04 | 27,828 |
| 2021-07-02 | $200.99 | $201.15 | $200.32 | $201.04 | $198.42 | 7,857 |
| 2021-07-01 | $199.01 | $199.97 | $199.01 | $199.97 | $197.36 | 17,735 |
| 2021-06-30 | $199.52 | $199.52 | $198.78 | $199.10 | $196.50 | 82,542 |
| 2021-06-29 | $199.74 | $199.74 | $198.93 | $198.94 | $196.34 | 3,830 |
| 2021-06-28 | $198.99 | $199.54 | $198.74 | $199.48 | $196.33 | 19,784 |
| 2021-06-25 | $199.31 | $199.31 | $198.96 | $199.27 | $196.12 | 12,448 |
| 2021-06-24 | $198.53 | $198.63 | $198.28 | $198.40 | $195.27 | 7,909 |
| 2021-06-23 | $196.98 | $197.75 | $196.98 | $197.52 | $194.40 | 16,624 |
| 2021-06-22 | $196.66 | $197.50 | $195.98 | $197.33 | $194.22 | 13,769 |
| 2021-06-21 | $193.87 | $196.24 | $193.87 | $196.21 | $193.11 | 34,025 |
| 2021-06-18 | $194.15 | $194.54 | $193.43 | $193.43 | $190.38 | 8,768 |
| 2021-06-17 | $196.14 | $196.36 | $194.66 | $195.91 | $192.82 | 19,852 |
| 2021-06-16 | $197.68 | $197.68 | $195.47 | $196.14 | $193.04 | 6,407 |
| 2021-06-15 | $198.40 | $198.40 | $196.66 | $196.96 | $193.85 | 63,337 |
| 2021-06-14 | $197.90 | $197.90 | $196.87 | $197.67 | $194.55 | 4,957 |
| 2021-06-11 | $197.51 | $197.51 | $196.70 | $197.46 | $194.34 | 11,902 |
| 2021-06-10 | $197.19 | $197.19 | $196.16 | $196.86 | $193.75 | 5,616 |
| 2021-06-09 | $197.26 | $197.26 | $195.96 | $195.96 | $192.87 | 5,071 |
| 2021-06-08 | $197.06 | $197.06 | $196.19 | $196.42 | $193.31 | 3,612 |
| 2021-06-07 | $196.33 | $196.33 | $195.68 | $196.18 | $193.08 | 20,956 |
| 2021-06-04 | $195.59 | $195.82 | $195.38 | $195.81 | $192.72 | 4,541 |
| 2021-06-03 | $194.69 | $194.69 | $193.62 | $194.30 | $191.23 | 4,822 |
| 2021-06-02 | $195.77 | $195.77 | $194.91 | $195.10 | $192.02 | 52,207 |
| 2021-06-01 | $195.99 | $196.00 | $194.77 | $195.18 | $192.10 | 9,918 |
| 2021-05-28 | $194.84 | $195.42 | $194.82 | $194.82 | $191.74 | 35,995 |
| 2021-05-27 | $194.45 | $195.02 | $194.45 | $194.67 | $191.60 | 4,192 |
| 2021-05-26 | $194.65 | $194.65 | $193.62 | $194.23 | $191.16 | 6,645 |
| 2021-05-25 | $194.76 | $194.76 | $193.34 | $193.54 | $190.49 | 73,046 |
| 2021-05-24 | $193.86 | $194.52 | $193.38 | $194.02 | $190.96 | 6,502 |
| 2021-05-21 | $193.67 | $193.67 | $192.20 | $192.21 | $189.18 | 9,162 |
| 2021-05-20 | $190.45 | $192.71 | $190.45 | $192.33 | $189.29 | 4,542 |
| 2021-05-19 | $188.53 | $190.12 | $187.77 | $190.12 | $187.12 | 24,751 |
| 2021-05-18 | $191.94 | $192.72 | $190.72 | $190.72 | $187.71 | 129,962 |
| 2021-05-17 | $191.87 | $192.52 | $191.57 | $192.12 | $189.09 | 55,575 |
| 2021-05-14 | $191.86 | $193.29 | $191.86 | $192.79 | $189.75 | 20,251 |
| 2021-05-13 | $188.75 | $190.56 | $188.56 | $189.78 | $186.78 | 24,119 |
| 2021-05-12 | $189.91 | $191.34 | $187.59 | $187.71 | $184.75 | 17,550 |
| 2021-05-11 | $190.21 | $192.14 | $190.00 | $191.49 | $188.46 | 11,110 |
| 2021-05-10 | $196.24 | $196.24 | $193.38 | $193.38 | $190.33 | 19,634 |
| 2021-05-07 | $194.99 | $195.80 | $194.99 | $195.64 | $192.55 | 6,542 |
| 2021-05-06 | $192.50 | $193.97 | $191.77 | $193.97 | $190.91 | 13,789 |
| 2021-05-05 | $193.46 | $193.52 | $192.73 | $192.79 | $189.75 | 6,093 |
| 2021-05-04 | $193.75 | $193.75 | $191.37 | $192.38 | $189.34 | 54,007 |
| 2021-05-03 | $195.67 | $195.67 | $194.23 | $194.23 | $191.16 | 8,816 |
| 2021-04-30 | $194.76 | $194.76 | $193.85 | $194.01 | $190.95 | 11,146 |
| 2021-04-29 | $196.34 | $196.34 | $194.09 | $195.52 | $192.43 | 9,517 |
| 2021-04-28 | $195.52 | $195.52 | $194.55 | $194.55 | $191.48 | 5,965 |
| 2021-04-27 | $195.78 | $195.78 | $194.42 | $194.86 | $191.78 | 20,280 |
| 2021-04-26 | $194.21 | $195.04 | $194.21 | $194.67 | $191.60 | 26,557 |
| 2021-04-23 | $191.85 | $194.67 | $191.85 | $194.23 | $191.16 | 31,873 |
| 2021-04-22 | $193.00 | $193.90 | $191.38 | $191.97 | $188.94 | 9,724 |
| 2021-04-21 | $190.46 | $193.33 | $190.46 | $193.33 | $190.28 | 13,755 |
| 2021-04-20 | $192.84 | $192.84 | $190.56 | $191.28 | $188.26 | 18,664 |
| 2021-04-19 | $194.15 | $194.15 | $192.55 | $192.78 | $189.74 | 16,566 |
| 2021-04-16 | $194.60 | $194.60 | $193.65 | $194.17 | $191.11 | 9,893 |
| 2021-04-15 | $193.28 | $193.59 | $192.55 | $193.59 | $190.53 | 12,190 |
| 2021-04-14 | $192.50 | $192.86 | $191.26 | $191.33 | $188.31 | 21,064 |
| 2021-04-13 | $191.10 | $192.31 | $191.10 | $191.98 | $188.95 | 10,464 |
| 2021-04-12 | $191.66 | $191.66 | $190.90 | $191.40 | $188.38 | 11,696 |
| 2021-04-09 | $190.33 | $191.39 | $190.01 | $191.31 | $188.29 | 38,858 |
| 2021-04-08 | $190.54 | $190.54 | $189.47 | $190.05 | $187.05 | 7,126 |
| 2021-04-07 | $189.53 | $189.53 | $188.77 | $188.98 | $186.00 | 14,763 |
| 2021-04-06 | $189.27 | $189.83 | $189.05 | $189.05 | $186.07 | 62,515 |
| 2021-04-05 | $189.01 | $189.31 | $188.29 | $189.20 | $186.21 | 14,118 |
| 2021-04-01 | $186.11 | $186.88 | $185.84 | $186.79 | $183.84 | 159,800 |
| 2021-03-31 | $184.79 | $185.41 | $184.50 | $184.85 | $181.93 | 6,944 |
| 2021-03-30 | $183.73 | $183.73 | $182.56 | $183.25 | $180.36 | 18,156 |
| 2021-03-29 | $184.00 | $184.24 | $182.76 | $183.67 | $180.77 | 10,741 |
| 2021-03-26 | $182.84 | $183.15 | $181.73 | $181.73 | $178.86 | 24,318 |
| 2021-03-25 | $180.56 | $182.43 | $179.02 | $182.43 | $178.99 | 9,375 |
| 2021-03-24 | $183.17 | $183.53 | $181.57 | $181.57 | $178.15 | 7,977 |
| 2021-03-23 | $184.34 | $184.34 | $182.90 | $182.90 | $179.46 | 4,942 |
| 2021-03-22 | $184.27 | $184.95 | $183.42 | $184.23 | $180.76 | 29,838 |
| 2021-03-19 | $183.53 | $183.79 | $181.84 | $183.69 | $180.23 | 4,210 |
| 2021-03-18 | $185.84 | $185.89 | $183.00 | $183.11 | $179.66 | 9,391 |
| 2021-03-17 | $185.06 | $186.54 | $184.54 | $186.26 | $182.75 | 9,848 |
| 2021-03-16 | $187.47 | $187.47 | $185.43 | $185.74 | $182.24 | 11,435 |
| 2021-03-15 | $186.09 | $186.25 | $184.39 | $186.25 | $182.74 | 39,250 |
| 2021-03-12 | $184.00 | $185.01 | $183.77 | $185.01 | $181.53 | 14,820 |
| 2021-03-11 | $184.32 | $185.39 | $183.81 | $184.64 | $181.16 | 12,203 |
| 2021-03-10 | $183.01 | $183.21 | $181.99 | $182.36 | $178.93 | 17,723 |
| 2021-03-09 | $180.87 | $182.40 | $180.30 | $181.98 | $178.55 | 14,524 |
| 2021-03-08 | $179.40 | $181.15 | $178.58 | $178.69 | $175.32 | 19,918 |
| 2021-03-05 | $178.55 | $178.66 | $173.99 | $178.65 | $175.29 | 12,693 |
| 2021-03-04 | $178.29 | $179.72 | $173.76 | $175.90 | $172.59 | 97,393 |
| 2021-03-03 | $181.43 | $181.60 | $178.78 | $178.78 | $175.41 | 19,627 |
| 2021-03-02 | $183.01 | $183.01 | $181.37 | $181.43 | $178.01 | 61,721 |
| 2021-03-01 | $181.97 | $183.54 | $181.97 | $183.08 | $179.63 | 69,470 |
| 2021-02-26 | $180.43 | $180.53 | $177.76 | $178.59 | $175.23 | 55,991 |
| 2021-02-25 | $184.35 | $184.35 | $179.00 | $179.41 | $176.03 | 15,132 |
| 2021-02-24 | $181.95 | $184.20 | $181.55 | $184.20 | $180.73 | 12,770 |
| 2021-02-23 | $181.39 | $182.36 | $178.50 | $181.97 | $178.54 | 51,975 |
| 2021-02-22 | $182.98 | $183.31 | $181.99 | $182.01 | $178.58 | 70,003 |
| 2021-02-19 | $184.00 | $184.61 | $183.60 | $183.71 | $180.25 | 5,525 |
| 2021-02-18 | $183.81 | $183.81 | $182.42 | $183.32 | $179.87 | 9,964 |
| 2021-02-17 | $184.31 | $184.54 | $183.25 | $184.45 | $180.98 | 8,504 |
| 2021-02-16 | $186.27 | $186.27 | $184.69 | $184.69 | $181.21 | 10,730 |
| 2021-02-12 | $184.03 | $185.08 | $183.69 | $185.08 | $181.59 | 13,866 |
| 2021-02-11 | $184.74 | $184.74 | $183.00 | $184.11 | $180.64 | 6,428 |
| 2021-02-10 | $185.24 | $185.24 | $182.83 | $183.80 | $180.34 | 15,496 |
| 2021-02-09 | $183.23 | $184.22 | $183.23 | $183.81 | $180.35 | 28,372 |
| 2021-02-08 | $183.79 | $183.79 | $182.83 | $183.66 | $180.20 | 9,463 |
| 2021-02-05 | $182.98 | $182.98 | $181.48 | $182.02 | $178.59 | 29,991 |
| 2021-02-04 | $179.52 | $181.15 | $179.52 | $181.05 | $177.64 | 13,286 |
| 2021-02-03 | $179.93 | $179.93 | $179.05 | $179.05 | $175.68 | 22,004 |
| 2021-02-02 | $178.55 | $179.40 | $178.12 | $178.92 | $175.55 | 17,001 |
| 2021-02-01 | $175.44 | $176.60 | $174.35 | $176.45 | $173.13 | 40,957 |
| 2021-01-29 | $176.30 | $176.30 | $172.68 | $173.16 | $169.90 | 25,372 |
| 2021-01-28 | $175.80 | $178.45 | $175.80 | $176.68 | $173.35 | 22,603 |
| 2021-01-27 | $178.07 | $178.07 | $173.97 | $174.79 | $171.50 | 19,456 |
| 2021-01-26 | $180.21 | $180.23 | $179.34 | $179.34 | $175.96 | 9,290 |
| 2021-01-25 | $180.02 | $180.37 | $178.28 | $179.92 | $176.53 | 30,736 |
| 2021-01-22 | $179.57 | $179.80 | $178.90 | $179.65 | $176.27 | 11,684 |
| 2021-01-21 | $180.91 | $180.91 | $179.55 | $179.91 | $176.52 | 8,951 |
| 2021-01-20 | $179.06 | $180.25 | $179.06 | $180.04 | $176.65 | 26,427 |
| 2021-01-19 | $177.51 | $177.86 | $177.08 | $177.66 | $174.31 | 11,054 |
| 2021-01-15 | $176.90 | $177.03 | $175.69 | $176.29 | $172.97 | 31,569 |
| 2021-01-14 | $178.35 | $178.62 | $177.55 | $177.63 | $174.29 | 16,083 |
| 2021-01-13 | $177.79 | $178.28 | $177.20 | $177.85 | $174.50 | 12,447 |
| 2021-01-12 | $177.31 | $177.84 | $176.42 | $177.77 | $174.43 | 9,408 |
| 2021-01-11 | $177.03 | $177.89 | $176.43 | $177.09 | $173.76 | 20,162 |
| 2021-01-08 | $178.16 | $178.23 | $176.58 | $178.15 | $174.79 | 26,590 |
| 2021-01-07 | $175.99 | $177.43 | $175.72 | $177.18 | $173.84 | 17,463 |
| 2021-01-06 | $171.83 | $175.98 | $171.83 | $174.35 | $171.07 | 13,128 |
| 2021-01-05 | $171.22 | $173.31 | $171.22 | $172.84 | $169.58 | 29,589 |
| 2021-01-04 | $174.49 | $174.49 | $169.93 | $171.52 | $168.29 | 41,253 |
| 2020-12-31 | $173.00 | $174.12 | $172.83 | $174.08 | $170.80 | 4,526 |
| 2020-12-30 | $173.34 | $173.66 | $173.00 | $173.16 | $169.90 | 8,144 |
| 2020-12-29 | $173.85 | $173.85 | $172.47 | $172.72 | $169.47 | 6,931 |
| 2020-12-28 | $174.29 | $174.29 | $173.35 | $173.41 | $170.14 | 9,616 |
| 2020-12-24 | $172.22 | $172.46 | $171.99 | $172.46 | $169.21 | 2,467 |
| 2020-12-23 | $172.04 | $172.80 | $172.04 | $172.24 | $169.00 | 14,701 |
| 2020-12-22 | $172.93 | $172.93 | $171.79 | $171.88 | $168.64 | 10,020 |
| 2020-12-21 | $170.69 | $171.90 | $169.34 | $171.70 | $168.47 | 17,430 |
| 2020-12-18 | $173.12 | $173.12 | $171.21 | $172.26 | $169.02 | 6,694 |
| 2020-12-17 | $172.98 | $172.98 | $172.21 | $172.79 | $169.54 | 8,974 |
| 2020-12-16 | $172.20 | $172.66 | $171.85 | $172.23 | $168.26 | 13,411 |
| 2020-12-15 | $170.96 | $172.09 | $170.57 | $172.07 | $168.10 | 138,983 |
| 2020-12-14 | $171.67 | $171.78 | $169.74 | $169.74 | $165.82 | 15,087 |
| 2020-12-11 | $169.47 | $170.16 | $168.81 | $170.12 | $166.19 | 10,655 |
| 2020-12-10 | $170.33 | $170.67 | $169.97 | $170.48 | $166.55 | 5,500 |
| 2020-12-09 | $172.45 | $172.45 | $169.88 | $170.40 | $166.47 | 13,062 |
| 2020-12-08 | $170.98 | $171.90 | $170.98 | $171.78 | $167.82 | 4,012 |
| 2020-12-07 | $171.07 | $171.19 | $170.63 | $171.05 | $167.10 | 30,423 |
| 2020-12-04 | $170.02 | $171.21 | $169.89 | $171.21 | $167.26 | 22,229 |
| 2020-12-03 | $169.82 | $170.18 | $169.30 | $169.43 | $165.52 | 73,435 |
| 2020-12-02 | $168.67 | $169.33 | $168.38 | $169.28 | $165.37 | 13,431 |
| 2020-12-01 | $169.23 | $169.80 | $168.93 | $169.12 | $165.22 | 12,589 |
| 2020-11-30 | $168.20 | $168.20 | $166.71 | $167.36 | $163.50 | 6,661 |
| 2020-11-27 | $168.47 | $168.48 | $167.99 | $168.21 | $164.33 | 4,809 |
| 2020-11-25 | $167.88 | $167.88 | $167.15 | $167.67 | $163.80 | 10,903 |
| 2020-11-24 | $167.13 | $167.82 | $166.32 | $167.80 | $163.93 | 52,191 |
| 2020-11-23 | $164.78 | $165.52 | $164.37 | $165.05 | $161.24 | 19,167 |
| 2020-11-20 | $164.87 | $164.87 | $163.96 | $164.17 | $160.38 | 4,448 |
| 2020-11-19 | $164.26 | $164.84 | $163.40 | $164.64 | $160.84 | 7,538 |
| 2020-11-18 | $165.56 | $166.11 | $164.04 | $164.05 | $160.26 | 16,630 |
| 2020-11-17 | $165.19 | $166.04 | $164.43 | $165.54 | $161.73 | 13,335 |
| 2020-11-16 | $166.12 | $166.12 | $164.70 | $165.97 | $162.14 | 27,825 |
| 2020-11-13 | $162.50 | $164.16 | $162.50 | $164.00 | $160.22 | 3,348 |
| 2020-11-12 | $162.98 | $162.98 | $160.96 | $161.50 | $157.77 | 25,251 |
| 2020-11-11 | $162.50 | $163.54 | $162.50 | $163.18 | $159.41 | 41,192 |
| 2020-11-10 | $161.99 | $162.42 | $160.48 | $162.03 | $158.29 | 25,839 |
| 2020-11-09 | $167.07 | $167.07 | $162.17 | $162.17 | $158.43 | 54,871 |
| 2020-11-06 | $160.10 | $160.59 | $159.42 | $160.15 | $156.45 | 5,401 |
| 2020-11-05 | $159.48 | $160.72 | $159.33 | $160.48 | $156.78 | 8,118 |
| 2020-11-04 | $156.02 | $158.93 | $155.40 | $157.04 | $153.42 | 25,077 |
| 2020-11-03 | $152.72 | $154.48 | $152.72 | $153.83 | $150.28 | 8,223 |
| 2020-11-02 | $151.16 | $151.83 | $149.51 | $150.76 | $147.28 | 140,599 |
| 2020-10-30 | $149.82 | $150.13 | $147.90 | $149.19 | $145.75 | 15,858 |
| 2020-10-29 | $149.99 | $152.19 | $149.83 | $151.16 | $147.67 | 31,314 |
| 2020-10-28 | $152.45 | $152.45 | $150.06 | $150.45 | $146.97 | 6,194 |
| 2020-10-27 | $155.38 | $155.83 | $154.75 | $154.79 | $151.22 | 13,754 |
| 2020-10-26 | $156.41 | $156.90 | $153.88 | $155.28 | $151.70 | 43,200 |
| 2020-10-23 | $158.09 | $158.09 | $157.27 | $158.00 | $154.35 | 7,209 |
| 2020-10-22 | $157.05 | $157.70 | $155.88 | $157.48 | $153.85 | 11,362 |
| 2020-10-21 | $157.07 | $158.03 | $156.82 | $157.18 | $153.55 | 9,303 |
| 2020-10-20 | $157.18 | $158.67 | $156.93 | $157.34 | $153.71 | 42,143 |
| 2020-10-19 | $159.33 | $159.33 | $158.05 | $158.05 | $154.40 | 5,364 |
| 2020-10-16 | $159.81 | $160.29 | $159.06 | $159.06 | $155.39 | 9,033 |
| 2020-10-15 | $157.89 | $159.22 | $157.41 | $159.06 | $155.39 | 7,396 |
| 2020-10-14 | $160.85 | $160.85 | $159.19 | $159.29 | $155.61 | 5,988 |
| 2020-10-13 | $160.90 | $160.90 | $159.87 | $160.26 | $156.56 | 3,615 |
| 2020-10-12 | $160.60 | $161.55 | $159.78 | $161.18 | $157.46 | 12,274 |
| 2020-10-09 | $158.00 | $158.91 | $157.98 | $158.56 | $154.90 | 3,633 |
| 2020-10-08 | $156.92 | $157.37 | $156.81 | $157.35 | $153.72 | 105,430 |
| 2020-10-07 | $154.45 | $156.25 | $154.00 | $156.01 | $152.41 | 18,411 |
| 2020-10-06 | $155.50 | $155.83 | $153.38 | $153.48 | $149.94 | 36,240 |
| 2020-10-05 | $153.25 | $155.12 | $153.00 | $155.12 | $151.54 | 6,122 |
| 2020-10-02 | $150.46 | $153.00 | $150.46 | $152.32 | $148.81 | 10,524 |
| 2020-10-01 | $153.63 | $153.63 | $152.78 | $153.11 | $149.58 | 19,832 |
| 2020-09-30 | $152.07 | $153.78 | $152.07 | $152.24 | $148.73 | 12,897 |
| 2020-09-29 | $152.25 | $152.25 | $151.13 | $151.53 | $148.03 | 1,940 |
| 2020-09-28 | $151.69 | $152.14 | $151.05 | $152.14 | $148.63 | 6,287 |
| 2020-09-25 | $147.04 | $149.46 | $146.91 | $149.46 | $146.01 | 10,426 |
| 2020-09-24 | $145.75 | $148.46 | $145.72 | $146.40 | $143.02 | 11,886 |
| 2020-09-23 | $150.02 | $150.02 | $146.59 | $146.59 | $143.21 | 15,508 |
| 2020-09-22 | $149.34 | $150.27 | $148.86 | $150.27 | $146.80 | 3,521 |
| 2020-09-21 | $147.79 | $148.77 | $146.60 | $148.77 | $145.34 | 16,740 |
| 2020-09-18 | $152.81 | $152.81 | $150.03 | $150.54 | $147.07 | 7,078 |
| 2020-09-17 | $150.58 | $151.86 | $150.58 | $151.28 | $147.79 | 7,641 |
| 2020-09-16 | $154.71 | $155.10 | $153.70 | $153.70 | $150.15 | 13,072 |
| 2020-09-15 | $154.24 | $154.59 | $153.69 | $153.69 | $150.14 | 4,043 |
| 2020-09-14 | $153.46 | $153.46 | $152.93 | $153.24 | $149.70 | 2,305 |
| 2020-09-11 | $151.96 | $151.96 | $149.64 | $150.67 | $147.19 | 5,644 |
| 2020-09-10 | $154.97 | $155.10 | $151.20 | $151.56 | $147.59 | 10,634 |
| 2020-09-09 | $153.21 | $154.63 | $152.39 | $153.71 | $149.68 | 22,037 |
| 2020-09-08 | $152.45 | $152.70 | $150.66 | $150.66 | $146.71 | 12,422 |
| 2020-09-04 | $156.80 | $157.45 | $151.49 | $155.90 | $151.82 | 14,274 |
| 2020-09-03 | $161.60 | $161.61 | $155.59 | $155.84 | $151.76 | 9,475 |
| 2020-09-02 | $161.06 | $162.45 | $160.18 | $162.42 | $158.16 | 5,758 |
| 2020-09-01 | $158.36 | $159.77 | $158.36 | $159.73 | $155.54 | 11,652 |
| 2020-08-31 | $158.48 | $159.13 | $158.48 | $158.49 | $154.34 | 5,997 |
| 2020-08-28 | $158.39 | $158.89 | $158.13 | $158.89 | $154.73 | 6,745 |
| 2020-08-27 | $157.84 | $158.36 | $157.12 | $157.87 | $153.73 | 8,778 |
| 2020-08-26 | $156.07 | $157.55 | $156.07 | $157.46 | $153.34 | 5,931 |
| 2020-08-25 | $155.59 | $155.99 | $155.31 | $155.95 | $151.86 | 10,474 |
| 2020-08-24 | $154.78 | $155.33 | $154.74 | $155.33 | $151.26 | 8,696 |
| 2020-08-21 | $153.62 | $154.00 | $153.57 | $153.94 | $149.91 | 3,962 |
| 2020-08-20 | $152.21 | $153.83 | $152.21 | $153.70 | $149.67 | 11,286 |
| 2020-08-19 | $153.74 | $154.21 | $153.18 | $153.18 | $149.17 | 4,503 |
| 2020-08-18 | $153.81 | $153.93 | $153.18 | $153.91 | $149.88 | 2,272 |
| 2020-08-17 | $153.34 | $153.68 | $153.34 | $153.53 | $149.51 | 4,807 |
| 2020-08-14 | $152.74 | $153.11 | $152.51 | $152.69 | $148.69 | 5,144 |
| 2020-08-13 | $152.92 | $153.55 | $152.73 | $152.98 | $148.97 | 7,878 |
| 2020-08-12 | $152.49 | $153.43 | $152.49 | $153.14 | $149.13 | 5,336 |
| 2020-08-11 | $152.28 | $153.20 | $151.34 | $151.34 | $147.38 | 8,051 |
| 2020-08-10 | $152.08 | $152.38 | $151.74 | $152.26 | $148.27 | 234,864 |
| 2020-08-07 | $151.13 | $152.01 | $150.90 | $151.87 | $147.89 | 50,801 |
| 2020-08-06 | $150.98 | $151.77 | $150.73 | $151.72 | $147.74 | 11,774 |
| 2020-08-05 | $150.28 | $151.10 | $150.28 | $151.09 | $147.13 | 3,223 |
| 2020-08-04 | $148.84 | $149.91 | $148.29 | $149.91 | $145.98 | 15,471 |
| 2020-08-03 | $148.80 | $149.66 | $148.73 | $149.23 | $145.32 | 20,865 |
| 2020-07-31 | $148.04 | $148.04 | $145.93 | $147.91 | $144.03 | 118,176 |
| 2020-07-30 | $145.96 | $147.22 | $145.58 | $147.19 | $143.33 | 2,910 |
| 2020-07-29 | $146.63 | $147.92 | $146.52 | $147.59 | $143.72 | 7,605 |
| 2020-07-28 | $146.28 | $146.79 | $145.64 | $145.71 | $141.89 | 5,384 |
| 2020-07-27 | $145.55 | $146.65 | $145.55 | $146.65 | $142.81 | 22,752 |
| 2020-07-24 | $146.01 | $146.01 | $145.32 | $145.41 | $141.60 | 1,380 |
| 2020-07-23 | $148.46 | $148.54 | $146.13 | $146.27 | $142.44 | 49,082 |
| 2020-07-22 | $147.90 | $147.90 | $147.44 | $147.80 | $143.93 | 5,351 |
| 2020-07-21 | $148.85 | $148.85 | $147.20 | $147.48 | $143.62 | 4,787 |
| 2020-07-20 | $145.90 | $147.29 | $145.62 | $147.19 | $143.33 | 12,750 |
| 2020-07-17 | $145.00 | $145.96 | $145.00 | $145.83 | $142.01 | 2,978 |
| 2020-07-16 | $145.20 | $145.29 | $144.86 | $145.29 | $141.48 | 11,961 |
| 2020-07-15 | $146.04 | $146.14 | $144.97 | $145.95 | $142.13 | 5,705 |
| 2020-07-14 | $142.01 | $143.48 | $141.18 | $143.30 | $139.55 | 9,944 |
| 2020-07-13 | $144.92 | $146.04 | $142.84 | $142.84 | $139.10 | 8,726 |
| 2020-07-10 | $142.90 | $143.96 | $142.90 | $143.92 | $140.15 | 4,203 |
| 2020-07-09 | $143.50 | $143.67 | $141.61 | $142.27 | $138.54 | 2,827 |
| 2020-07-08 | $143.03 | $143.03 | $142.30 | $142.62 | $138.88 | 2,937 |
| 2020-07-07 | $142.68 | $143.71 | $142.00 | $142.09 | $138.37 | 5,216 |
| 2020-07-06 | $143.84 | $143.84 | $143.00 | $143.54 | $139.78 | 25,350 |
| 2020-07-02 | $142.33 | $143.00 | $141.19 | $141.39 | $137.69 | 13,266 |
| 2020-07-01 | $140.57 | $141.04 | $140.23 | $141.04 | $137.34 | 106,030 |
| 2020-06-30 | $137.94 | $139.92 | $137.80 | $139.88 | $136.21 | 6,197 |
| 2020-06-29 | $136.34 | $137.82 | $136.34 | $137.82 | $134.21 | 8,808 |
| 2020-06-26 | $138.68 | $138.68 | $135.75 | $135.75 | $132.19 | 62,636 |
| 2020-06-25 | $137.48 | $139.10 | $136.32 | $139.10 | $135.46 | 7,602 |
| 2020-06-24 | $141.11 | $141.11 | $137.65 | $138.04 | $133.87 | 5,338 |
| 2020-06-23 | $142.30 | $142.92 | $141.82 | $141.88 | $137.60 | 15,614 |
| 2020-06-22 | $140.15 | $141.42 | $140.06 | $141.32 | $137.05 | 2,763 |
| 2020-06-19 | $142.22 | $142.49 | $139.87 | $140.48 | $136.24 | 6,479 |
| 2020-06-18 | $140.25 | $141.20 | $140.25 | $141.12 | $136.86 | 2,154 |
| 2020-06-17 | $141.99 | $142.06 | $141.02 | $141.04 | $136.78 | 6,095 |
| 2020-06-16 | $143.65 | $143.65 | $140.64 | $141.51 | $137.24 | 6,117 |
| 2020-06-15 | $134.56 | $139.37 | $134.26 | $138.92 | $134.73 | 9,363 |
| 2020-06-12 | $138.89 | $138.89 | $134.71 | $137.63 | $133.48 | 12,146 |
| 2020-06-11 | $140.02 | $140.85 | $135.62 | $135.69 | $131.59 | 14,242 |
| 2020-06-10 | $146.05 | $146.05 | $144.39 | $144.43 | $140.07 | 11,488 |
| 2020-06-09 | $144.80 | $145.79 | $144.63 | $145.39 | $141.00 | 16,290 |
| 2020-06-08 | $145.06 | $146.55 | $145.06 | $146.55 | $142.13 | 5,763 |
| 2020-06-05 | $143.74 | $145.34 | $143.74 | $144.59 | $140.23 | 44,565 |
| 2020-06-04 | $140.72 | $141.69 | $140.67 | $140.87 | $136.62 | 5,107 |
| 2020-06-03 | $140.10 | $141.51 | $140.10 | $141.51 | $137.24 | 13,627 |
| 2020-06-02 | $138.84 | $139.00 | $138.66 | $138.70 | $134.51 | 5,365 |
| 2020-06-01 | $137.77 | $138.43 | $137.03 | $138.22 | $134.05 | 16,858 |
| 2020-05-29 | $136.94 | $137.19 | $135.61 | $137.19 | $133.05 | 6,798 |
| 2020-05-28 | $137.99 | $138.56 | $136.74 | $136.74 | $132.61 | 19,306 |
| 2020-05-27 | $136.39 | $137.32 | $134.68 | $137.32 | $133.18 | 5,657 |
| 2020-05-26 | $135.84 | $136.22 | $135.14 | $135.14 | $131.06 | 2,495 |
| 2020-05-22 | $132.77 | $133.36 | $132.41 | $133.08 | $129.06 | 4,801 |
| 2020-05-21 | $133.75 | $133.77 | $133.01 | $133.01 | $129.00 | 3,600 |
| 2020-05-20 | $133.68 | $134.21 | $133.23 | $133.84 | $129.80 | 9,886 |
| 2020-05-19 | $132.90 | $133.50 | $132.12 | $132.15 | $128.16 | 79,235 |
| 2020-05-18 | $131.51 | $133.50 | $131.51 | $133.50 | $129.47 | 13,876 |
| 2020-05-15 | $126.54 | $128.46 | $126.31 | $128.46 | $124.58 | 11,686 |
| 2020-05-14 | $124.74 | $127.64 | $124.15 | $127.61 | $123.76 | 11,944 |
| 2020-05-13 | $129.05 | $129.05 | $125.58 | $126.40 | $122.58 | 10,053 |
| 2020-05-12 | $132.40 | $132.40 | $128.86 | $128.86 | $124.97 | 51,001 |
| 2020-05-11 | $130.53 | $132.28 | $130.53 | $131.97 | $127.99 | 20,586 |
| 2020-05-08 | $130.39 | $131.81 | $130.39 | $131.74 | $127.76 | 8,886 |
| 2020-05-07 | $129.92 | $130.16 | $129.17 | $129.49 | $125.58 | 21,527 |
| 2020-05-06 | $129.82 | $129.82 | $127.69 | $127.90 | $124.04 | 14,243 |
| 2020-05-05 | $129.40 | $129.82 | $128.93 | $128.93 | $125.04 | 3,342 |
| 2020-05-04 | $125.94 | $127.28 | $125.36 | $127.24 | $123.40 | 16,686 |
| 2020-05-01 | $127.63 | $128.14 | $126.32 | $126.62 | $122.80 | 102,681 |
| 2020-04-30 | $131.52 | $131.52 | $129.93 | $130.41 | $126.47 | 13,061 |
| 2020-04-29 | $131.82 | $132.76 | $130.71 | $132.19 | $128.20 | 13,777 |
| 2020-04-28 | $131.05 | $131.05 | $128.34 | $128.38 | $124.51 | 17,595 |
| 2020-04-27 | $128.14 | $129.06 | $127.45 | $128.92 | $125.03 | 7,827 |
| 2020-04-24 | $126.06 | $126.57 | $125.24 | $126.43 | $122.61 | 26,509 |
| 2020-04-23 | $125.92 | $126.87 | $124.88 | $124.88 | $121.11 | 18,317 |
| 2020-04-22 | $124.72 | $125.32 | $124.06 | $124.81 | $121.04 | 15,880 |
| 2020-04-21 | $124.14 | $124.14 | $121.69 | $122.25 | $118.56 | 22,063 |
| 2020-04-20 | $126.92 | $127.89 | $125.85 | $126.08 | $122.27 | 10,707 |
| 2020-04-17 | $127.59 | $127.95 | $126.45 | $127.95 | $124.09 | 14,802 |
| 2020-04-16 | $125.34 | $125.34 | $122.96 | $124.39 | $120.64 | 29,620 |
| 2020-04-15 | $124.86 | $124.86 | $123.10 | $123.92 | $120.18 | 21,204 |
| 2020-04-14 | $125.05 | $126.94 | $125.05 | $126.88 | $123.05 | 9,254 |
| 2020-04-13 | $123.67 | $123.73 | $121.64 | $123.27 | $119.55 | 26,064 |
| 2020-04-09 | $124.12 | $125.77 | $123.51 | $124.66 | $120.90 | 17,832 |
| 2020-04-08 | $118.82 | $122.87 | $118.82 | $122.26 | $118.57 | 24,937 |
| 2020-04-07 | $122.81 | $122.81 | $118.46 | $118.46 | $114.88 | 25,429 |
| 2020-04-06 | $114.18 | $118.52 | $114.18 | $118.04 | $114.48 | 15,377 |
| 2020-04-03 | $111.85 | $112.02 | $109.42 | $110.31 | $106.98 | 20,683 |
| 2020-04-02 | $109.89 | $112.13 | $109.19 | $112.13 | $108.75 | 42,734 |
| 2020-04-01 | $111.74 | $112.16 | $108.92 | $110.04 | $106.72 | 33,325 |
| 2020-03-31 | $116.93 | $117.53 | $114.84 | $115.14 | $111.66 | 25,636 |
| 2020-03-30 | $113.90 | $117.17 | $113.90 | $116.88 | $113.35 | 68,939 |
| 2020-03-27 | $114.49 | $116.20 | $112.50 | $113.30 | $109.88 | 25,012 |
| 2020-03-26 | $112.23 | $117.19 | $112.02 | $117.19 | $113.65 | 55,938 |
| 2020-03-25 | $110.85 | $115.46 | $108.00 | $110.82 | $106.94 | 56,364 |
| 2020-03-24 | $106.26 | $109.63 | $105.13 | $109.63 | $105.80 | 111,706 |
| 2020-03-23 | $101.72 | $102.53 | $97.77 | $100.69 | $97.17 | 366,640 |
| 2020-03-20 | $109.58 | $109.58 | $103.00 | $103.00 | $99.40 | 60,051 |
| 2020-03-19 | $105.94 | $109.66 | $102.67 | $107.47 | $103.71 | 48,049 |
| 2020-03-18 | $106.17 | $109.00 | $101.09 | $105.29 | $101.61 | 56,012 |
| 2020-03-17 | $109.00 | $113.79 | $106.82 | $112.52 | $108.58 | 94,866 |
| 2020-03-16 | $105.58 | $114.35 | $105.58 | $108.76 | $104.96 | 76,305 |
| 2020-03-13 | $117.51 | $118.75 | $112.13 | $118.74 | $114.59 | 32,625 |
| 2020-03-12 | $117.00 | $119.35 | $100.00 | $111.83 | $107.92 | 85,988 |
| 2020-03-11 | $126.78 | $126.78 | $122.00 | $123.50 | $119.18 | 29,430 |
| 2020-03-10 | $129.38 | $130.12 | $123.53 | $129.99 | $125.44 | 168,947 |
| 2020-03-09 | $129.91 | $131.53 | $124.08 | $124.27 | $119.92 | 34,916 |
| 2020-03-06 | $133.78 | $135.00 | $131.80 | $134.91 | $130.19 | 11,096 |
| 2020-03-05 | $138.50 | $138.98 | $136.33 | $137.35 | $132.55 | 11,751 |
| 2020-03-04 | $139.43 | $141.97 | $138.32 | $141.97 | $137.00 | 18,549 |
| 2020-03-03 | $141.12 | $142.12 | $135.41 | $136.50 | $131.73 | 43,814 |
| 2020-03-02 | $134.98 | $139.56 | $134.09 | $139.56 | $134.68 | 101,523 |
| 2020-02-28 | $133.45 | $134.56 | $130.20 | $134.55 | $129.84 | 46,674 |
| 2020-02-27 | $138.71 | $140.80 | $136.00 | $136.00 | $131.24 | 45,257 |
| 2020-02-26 | $142.77 | $144.52 | $141.62 | $141.62 | $136.67 | 12,972 |
| 2020-02-25 | $147.90 | $147.90 | $142.32 | $142.39 | $137.41 | 6,648 |
| 2020-02-24 | $147.49 | $148.15 | $146.38 | $147.16 | $142.01 | 18,103 |
| 2020-02-21 | $153.08 | $153.08 | $151.55 | $151.85 | $146.54 | 10,931 |
| 2020-02-20 | $153.95 | $154.17 | $152.62 | $153.51 | $148.14 | 5,370 |
| 2020-02-19 | $153.85 | $154.30 | $153.69 | $153.98 | $148.59 | 10,411 |
| 2020-02-18 | $153.44 | $153.44 | $152.67 | $153.36 | $148.00 | 13,660 |
| 2020-02-14 | $153.66 | $153.84 | $153.22 | $153.79 | $148.41 | 3,287 |
| 2020-02-13 | $153.33 | $153.97 | $152.92 | $153.59 | $148.22 | 8,640 |
| 2020-02-12 | $153.27 | $153.71 | $153.20 | $153.55 | $148.18 | 11,692 |
| 2020-02-11 | $152.75 | $153.33 | $152.43 | $152.43 | $147.10 | 6,962 |
| 2020-02-10 | $150.64 | $152.07 | $150.64 | $152.07 | $146.75 | 6,397 |
| 2020-02-07 | $151.66 | $151.66 | $150.90 | $151.05 | $145.77 | 13,457 |
| 2020-02-06 | $152.31 | $152.31 | $151.50 | $151.88 | $146.57 | 91,417 |
| 2020-02-05 | $151.27 | $151.38 | $150.55 | $151.24 | $145.95 | 10,112 |
| 2020-02-04 | $149.61 | $150.08 | $149.49 | $149.83 | $144.59 | 9,814 |
| 2020-02-03 | $147.88 | $148.09 | $147.30 | $147.57 | $142.41 | 40,339 |
| 2020-01-31 | $148.67 | $148.67 | $145.95 | $146.36 | $141.24 | 26,922 |
| 2020-01-30 | $147.73 | $148.98 | $147.34 | $148.98 | $143.77 | 12,148 |
| 2020-01-29 | $148.81 | $149.17 | $148.67 | $148.68 | $143.48 | 8,503 |
| 2020-01-28 | $148.09 | $148.93 | $147.73 | $148.82 | $143.61 | 5,923 |
| 2020-01-27 | $147.45 | $147.83 | $146.74 | $147.23 | $142.08 | 14,684 |
| 2020-01-24 | $151.36 | $151.36 | $149.09 | $149.31 | $144.09 | 26,077 |
| 2020-01-23 | $150.26 | $150.91 | $150.01 | $150.90 | $145.62 | 262,914 |
| 2020-01-22 | $151.04 | $151.49 | $150.73 | $150.73 | $145.46 | 12,696 |
| 2020-01-21 | $150.80 | $151.06 | $150.54 | $150.65 | $145.38 | 16,358 |
| 2020-01-17 | $151.26 | $151.26 | $150.84 | $151.02 | $145.74 | 7,229 |
| 2020-01-16 | $150.19 | $150.51 | $150.13 | $150.50 | $145.24 | 15,815 |
| 2020-01-15 | $149.35 | $149.82 | $148.94 | $149.25 | $144.03 | 19,903 |
| 2020-01-14 | $149.13 | $149.52 | $148.64 | $149.03 | $143.82 | 12,962 |
| 2020-01-13 | $148.52 | $149.11 | $148.34 | $149.11 | $143.89 | 8,800 |
| 2020-01-10 | $148.69 | $148.79 | $148.07 | $148.10 | $142.92 | 10,341 |
| 2020-01-09 | $148.42 | $148.52 | $148.11 | $148.48 | $143.29 | 13,023 |
| 2020-01-08 | $146.80 | $148.14 | $146.80 | $147.56 | $142.40 | 16,307 |
| 2020-01-07 | $147.12 | $147.12 | $146.80 | $146.85 | $141.71 | 5,117 |
| 2020-01-06 | $145.76 | $147.12 | $145.76 | $147.12 | $141.97 | 30,747 |
| 2020-01-03 | $145.82 | $147.11 | $145.82 | $146.76 | $141.63 | 13,318 |
| 2020-01-02 | $147.27 | $147.57 | $146.71 | $147.57 | $142.41 | 13,634 |
| 2019-12-31 | $145.99 | $146.55 | $145.91 | $146.41 | $141.29 | 14,931 |
| 2019-12-30 | $146.92 | $146.92 | $145.80 | $146.00 | $140.89 | 14,938 |
| 2019-12-27 | $147.52 | $147.52 | $146.73 | $146.73 | $141.60 | 7,211 |
| 2019-12-26 | $146.68 | $146.88 | $146.68 | $146.88 | $141.74 | 2,103 |
| 2019-12-24 | $146.21 | $146.28 | $146.21 | $146.27 | $141.15 | 2,016 |
| 2019-12-23 | $146.20 | $146.58 | $146.20 | $146.22 | $141.11 | 6,939 |
| 2019-12-20 | $145.97 | $146.24 | $145.94 | $146.23 | $141.12 | 10,576 |
| 2019-12-19 | $145.05 | $145.42 | $144.92 | $145.34 | $140.26 | 8,771 |
| 2019-12-18 | $145.02 | $145.02 | $144.75 | $145.00 | $139.93 | 4,609 |
| 2019-12-17 | $144.99 | $144.99 | $144.73 | $144.81 | $139.74 | 21,613 |
| 2019-12-16 | $144.45 | $144.99 | $144.45 | $144.68 | $139.62 | 13,361 |
| 2019-12-13 | $144.31 | $144.79 | $143.93 | $144.15 | $138.48 | 9,750 |
| 2019-12-12 | $143.18 | $144.58 | $143.00 | $144.29 | $138.61 | 3,736 |
| 2019-12-11 | $142.93 | $143.10 | $142.79 | $143.09 | $137.46 | 5,524 |
| 2019-12-10 | $142.97 | $143.07 | $142.55 | $142.60 | $136.99 | 14,481 |
| 2019-12-09 | $143.42 | $143.43 | $142.88 | $142.88 | $137.26 | 4,327 |
| 2019-12-06 | $143.15 | $143.52 | $143.15 | $143.35 | $137.71 | 8,333 |
| 2019-12-05 | $142.04 | $142.07 | $141.60 | $141.97 | $136.38 | 11,335 |
| 2019-12-04 | $141.55 | $142.05 | $141.55 | $141.93 | $136.34 | 2,114 |
| 2019-12-03 | $140.44 | $140.96 | $140.08 | $140.92 | $135.37 | 8,236 |
| 2019-12-02 | $143.17 | $143.17 | $141.78 | $141.78 | $136.20 | 10,149 |
| 2019-11-29 | $143.54 | $143.54 | $143.00 | $143.00 | $137.37 | 22,483 |
| 2019-11-27 | $143.40 | $143.67 | $143.23 | $143.67 | $138.01 | 3,314 |
| 2019-11-26 | $142.70 | $143.02 | $142.70 | $143.00 | $137.37 | 13,820 |
| 2019-11-25 | $141.84 | $142.57 | $141.84 | $142.57 | $136.96 | 4,734 |
| 2019-11-22 | $141.38 | $141.44 | $141.03 | $141.32 | $135.76 | 2,214 |
| 2019-11-21 | $141.67 | $141.67 | $141.00 | $141.09 | $135.54 | 6,051 |
| 2019-11-20 | $141.83 | $141.85 | $140.75 | $141.36 | $135.80 | 5,369 |
| 2019-11-19 | $142.00 | $142.10 | $141.58 | $141.97 | $136.38 | 8,831 |
| 2019-11-18 | $141.92 | $141.92 | $141.44 | $141.81 | $136.23 | 12,974 |
| 2019-11-15 | $141.49 | $141.67 | $141.48 | $141.67 | $136.09 | 6,074 |
| 2019-11-14 | $140.67 | $140.69 | $140.10 | $140.69 | $135.15 | 30,407 |
| 2019-11-13 | $140.31 | $140.69 | $140.00 | $140.55 | $135.02 | 11,347 |
| 2019-11-12 | $140.42 | $141.00 | $140.29 | $140.46 | $134.93 | 5,927 |
| 2019-11-11 | $139.91 | $140.30 | $139.91 | $140.21 | $134.69 | 2,575 |
| 2019-11-08 | $139.95 | $140.43 | $139.77 | $140.43 | $134.90 | 7,511 |
| 2019-11-07 | $140.39 | $140.67 | $139.89 | $140.06 | $134.55 | 29,112 |
| 2019-11-06 | $139.64 | $139.72 | $139.31 | $139.64 | $134.14 | 12,742 |
| 2019-11-05 | $139.88 | $139.89 | $139.62 | $139.62 | $134.12 | 5,527 |
| 2019-11-04 | $140.08 | $140.08 | $139.64 | $139.76 | $134.26 | 6,242 |
| 2019-11-01 | $138.37 | $139.21 | $138.37 | $139.20 | $133.72 | 44,937 |
| 2019-10-31 | $138.25 | $138.25 | $137.20 | $137.64 | $132.22 | 272,729 |
| 2019-10-30 | $137.86 | $138.31 | $137.66 | $138.31 | $132.87 | 4,882 |
| 2019-10-29 | $137.80 | $138.39 | $137.80 | $137.97 | $132.54 | 8,713 |
| 2019-10-28 | $137.75 | $138.15 | $137.75 | $138.00 | $132.57 | 6,720 |
| 2019-10-25 | $136.56 | $137.24 | $136.55 | $137.17 | $131.77 | 3,614 |
| 2019-10-24 | $136.65 | $136.70 | $136.20 | $136.66 | $131.28 | 12,979 |
| 2019-10-23 | $135.98 | $136.20 | $135.78 | $136.18 | $130.82 | 4,448 |
| 2019-10-22 | $136.54 | $136.68 | $135.98 | $135.98 | $130.63 | 4,703 |
| 2019-10-21 | $136.17 | $136.41 | $136.01 | $136.41 | $131.04 | 7,531 |
| 2019-10-18 | $135.83 | $135.90 | $135.00 | $135.59 | $130.25 | 8,563 |
| 2019-10-17 | $136.16 | $136.16 | $135.99 | $136.08 | $130.72 | 1,582 |
| 2019-10-16 | $135.67 | $135.78 | $135.38 | $135.55 | $130.21 | 5,035 |
| 2019-10-15 | $134.89 | $136.11 | $134.89 | $135.86 | $130.51 | 13,972 |
| 2019-10-14 | $134.64 | $134.64 | $134.51 | $134.54 | $129.24 | 1,368 |
| 2019-10-11 | $134.98 | $135.61 | $134.90 | $134.90 | $129.59 | 8,085 |
| 2019-10-10 | $132.40 | $133.52 | $132.40 | $133.05 | $127.81 | 4,751 |
| 2019-10-09 | $132.14 | $132.73 | $132.02 | $132.51 | $127.29 | 5,934 |
| 2019-10-08 | $132.21 | $132.28 | $131.15 | $131.15 | $125.99 | 56,776 |
| 2019-10-07 | $133.36 | $134.08 | $133.21 | $133.30 | $128.05 | 16,435 |
| 2019-10-04 | $132.35 | $133.32 | $132.35 | $133.32 | $128.07 | 2,669 |
| 2019-10-03 | $130.76 | $131.93 | $129.58 | $131.93 | $126.74 | 5,513 |
| 2019-10-02 | $132.24 | $132.24 | $130.61 | $130.91 | $125.76 | 10,135 |
| 2019-10-01 | $135.48 | $135.50 | $133.19 | $133.19 | $127.95 | 6,607 |
| 2019-09-30 | $134.59 | $135.24 | $134.59 | $135.18 | $129.86 | 6,232 |
| 2019-09-27 | $135.32 | $135.39 | $134.18 | $134.24 | $128.96 | 3,389 |
| 2019-09-26 | $135.51 | $135.51 | $134.47 | $135.02 | $129.71 | 4,876 |
| 2019-09-25 | $135.22 | $136.31 | $134.66 | $136.09 | $130.11 | 15,803 |
| 2019-09-24 | $136.72 | $136.97 | $135.16 | $135.21 | $129.27 | 6,871 |
| 2019-09-23 | $136.37 | $136.84 | $136.35 | $136.51 | $130.51 | 3,736 |
| 2019-09-20 | $137.50 | $137.50 | $136.44 | $136.49 | $130.49 | 6,816 |
| 2019-09-19 | $137.32 | $137.78 | $137.11 | $137.11 | $131.09 | 3,309 |
| 2019-09-18 | $136.83 | $137.16 | $135.93 | $137.16 | $131.13 | 8,758 |
| 2019-09-17 | $136.77 | $136.93 | $136.77 | $136.87 | $130.86 | 3,058 |
| 2019-09-16 | $136.87 | $136.94 | $136.58 | $136.85 | $130.84 | 5,371 |
| 2019-09-13 | $137.50 | $137.54 | $137.10 | $137.23 | $131.20 | 5,136 |
| 2019-09-12 | $137.30 | $137.60 | $136.99 | $137.25 | $131.22 | 6,585 |
| 2019-09-11 | $135.76 | $136.81 | $135.76 | $136.81 | $130.80 | 4,291 |
| 2019-09-10 | $135.20 | $135.50 | $134.62 | $135.50 | $129.55 | 4,384 |
| 2019-09-09 | $135.91 | $135.91 | $135.26 | $135.56 | $129.60 | 5,661 |
| 2019-09-06 | $135.50 | $135.78 | $135.36 | $135.48 | $129.53 | 7,101 |
| 2019-09-05 | $135.00 | $135.82 | $135.00 | $135.49 | $129.54 | 20,588 |
| 2019-09-04 | $133.36 | $133.67 | $133.28 | $133.65 | $127.78 | 2,693 |
| 2019-09-03 | $132.37 | $132.55 | $131.70 | $132.21 | $126.40 | 10,189 |
| 2019-08-30 | $133.67 | $133.80 | $132.81 | $133.22 | $127.37 | 9,051 |
| 2019-08-29 | $132.63 | $133.41 | $132.30 | $133.27 | $127.41 | 15,193 |
| 2019-08-28 | $130.07 | $131.40 | $129.88 | $131.38 | $125.61 | 12,449 |
| 2019-08-27 | $131.76 | $131.91 | $130.30 | $130.59 | $124.85 | 11,576 |
| 2019-08-26 | $130.72 | $130.98 | $130.24 | $130.89 | $125.14 | 21,473 |
| 2019-08-23 | $132.62 | $133.37 | $129.68 | $129.68 | $123.98 | 8,729 |
| 2019-08-22 | $133.49 | $133.76 | $132.40 | $133.23 | $127.38 | 15,696 |
| 2019-08-21 | $133.20 | $133.38 | $132.91 | $133.25 | $127.40 | 16,327 |
| 2019-08-20 | $132.78 | $133.03 | $132.33 | $132.33 | $126.52 | 9,455 |
| 2019-08-19 | $133.21 | $133.40 | $132.98 | $133.18 | $127.33 | 30,401 |
| 2019-08-16 | $130.42 | $131.80 | $130.42 | $131.66 | $125.88 | 49,539 |
| 2019-08-15 | $129.45 | $130.09 | $128.82 | $129.62 | $123.92 | 13,862 |
| 2019-08-14 | $131.12 | $131.32 | $129.46 | $129.46 | $123.77 | 21,757 |
| 2019-08-13 | $131.40 | $133.93 | $131.40 | $133.24 | $127.39 | 8,588 |
| 2019-08-12 | $132.21 | $132.33 | $131.00 | $131.44 | $125.66 | 12,109 |
| 2019-08-09 | $133.59 | $133.59 | $132.37 | $133.10 | $127.25 | 16,756 |
| 2019-08-08 | $132.05 | $134.03 | $132.05 | $133.88 | $128.00 | 9,648 |
| 2019-08-07 | $129.98 | $131.64 | $129.24 | $131.64 | $125.86 | 16,060 |
| 2019-08-06 | $130.70 | $131.40 | $129.85 | $131.34 | $125.57 | 8,130 |
| 2019-08-05 | $131.53 | $131.53 | $129.10 | $129.80 | $124.10 | 14,054 |
| 2019-08-02 | $134.34 | $134.34 | $133.05 | $133.63 | $127.76 | 16,390 |
| 2019-08-01 | $136.26 | $137.26 | $134.61 | $134.66 | $128.74 | 19,034 |
| 2019-07-31 | $137.68 | $137.68 | $135.54 | $136.16 | $130.18 | 5,012 |
| 2019-07-30 | $137.25 | $137.55 | $137.13 | $137.40 | $131.36 | 66,381 |
| 2019-07-29 | $138.10 | $138.10 | $137.48 | $137.72 | $131.67 | 7,251 |
| 2019-07-26 | $137.39 | $138.08 | $137.39 | $138.05 | $131.98 | 7,209 |
| 2019-07-25 | $137.72 | $137.72 | $136.70 | $137.06 | $131.04 | 5,205 |
| 2019-07-24 | $137.10 | $137.72 | $137.10 | $137.71 | $131.66 | 3,706 |
| 2019-07-23 | $136.64 | $136.87 | $136.23 | $136.85 | $130.84 | 3,870 |
| 2019-07-22 | $136.19 | $136.19 | $135.75 | $135.95 | $129.98 | 20,005 |
| 2019-07-19 | $137.11 | $137.11 | $135.92 | $135.92 | $129.95 | 2,913 |
| 2019-07-18 | $135.92 | $136.13 | $135.67 | $136.04 | $130.06 | 2,355 |
| 2019-07-17 | $136.92 | $136.92 | $136.06 | $136.06 | $130.08 | 2,153 |
| 2019-07-16 | $137.19 | $137.36 | $136.86 | $136.93 | $130.91 | 4,450 |
| 2019-07-15 | $137.60 | $137.60 | $137.06 | $137.24 | $131.21 | 5,297 |
| 2019-07-12 | $136.98 | $137.25 | $136.86 | $137.25 | $131.22 | 12,064 |
| 2019-07-11 | $136.75 | $136.75 | $136.26 | $136.51 | $130.51 | 7,739 |
| 2019-07-10 | $136.42 | $136.59 | $136.37 | $136.41 | $130.42 | 3,584 |
| 2019-07-09 | $135.03 | $135.92 | $135.03 | $135.89 | $129.92 | 2,555 |
| 2019-07-08 | $135.93 | $135.93 | $135.40 | $135.60 | $129.64 | 9,628 |
| 2019-07-05 | $136.19 | $136.34 | $135.44 | $136.11 | $130.13 | 3,897 |
| 2019-07-03 | $135.87 | $136.37 | $135.71 | $136.34 | $130.35 | 3,563 |
| 2019-07-02 | $135.06 | $135.25 | $134.93 | $135.21 | $129.27 | 7,640 |
| 2019-07-01 | $135.73 | $135.73 | $134.57 | $134.97 | $129.04 | 15,640 |
| 2019-06-28 | $133.42 | $133.95 | $133.42 | $133.95 | $128.06 | 31,594 |
| 2019-06-27 | $133.19 | $133.28 | $132.81 | $133.22 | $127.37 | 6,590 |
| 2019-06-26 | $133.18 | $133.18 | $132.45 | $132.61 | $126.78 | 13,219 |
| 2019-06-25 | $134.07 | $134.07 | $132.57 | $132.70 | $126.87 | 4,537 |
| 2019-06-24 | $134.46 | $134.46 | $134.20 | $134.26 | $128.36 | 1,754 |
| 2019-06-21 | $134.47 | $134.57 | $134.06 | $134.27 | $128.37 | 7,959 |
| 2019-06-20 | $135.49 | $135.49 | $134.54 | $135.25 | $128.70 | 9,683 |
| 2019-06-19 | $133.60 | $134.24 | $133.51 | $134.09 | $127.60 | 19,075 |
| 2019-06-18 | $133.23 | $134.16 | $133.23 | $133.60 | $127.13 | 5,199 |
| 2019-06-17 | $132.39 | $132.60 | $132.25 | $132.43 | $126.02 | 8,181 |
| 2019-06-14 | $132.57 | $132.57 | $131.82 | $132.41 | $126.00 | 8,934 |
| 2019-06-13 | $132.37 | $132.37 | $132.00 | $132.29 | $125.88 | 25,202 |
| 2019-06-12 | $131.75 | $131.88 | $131.47 | $131.66 | $125.28 | 6,545 |
| 2019-06-11 | $132.97 | $133.09 | $131.67 | $132.04 | $125.65 | 2,193 |
| 2019-06-10 | $131.99 | $132.83 | $131.96 | $131.96 | $125.57 | 12,853 |
| 2019-06-07 | $130.41 | $131.58 | $130.41 | $131.57 | $125.20 | 3,028 |
| 2019-06-06 | $129.30 | $130.17 | $129.30 | $130.07 | $123.77 | 5,009 |
| 2019-06-05 | $129.00 | $129.20 | $128.39 | $129.20 | $122.94 | 5,608 |
| 2019-06-04 | $126.69 | $128.21 | $126.69 | $128.21 | $122.00 | 903 |
| 2019-06-03 | $126.00 | $126.27 | $125.38 | $125.47 | $119.39 | 27,438 |
| 2019-05-31 | $126.21 | $126.23 | $125.95 | $126.00 | $119.90 | 3,361 |
| 2019-05-30 | $127.89 | $128.06 | $127.40 | $127.46 | $121.29 | 2,610 |
| 2019-05-29 | $127.55 | $127.56 | $126.81 | $127.35 | $121.18 | 6,407 |
| 2019-05-28 | $129.50 | $129.92 | $128.24 | $128.24 | $122.03 | 4,165 |
| 2019-05-24 | $129.59 | $129.59 | $129.25 | $129.41 | $123.14 | 37,480 |
| 2019-05-23 | $129.87 | $129.87 | $128.32 | $128.70 | $122.47 | 2,843 |
| 2019-05-22 | $130.79 | $130.99 | $130.42 | $130.61 | $124.28 | 5,637 |
| 2019-05-21 | $130.71 | $131.25 | $130.71 | $130.98 | $124.64 | 5,983 |
| 2019-05-20 | $129.93 | $130.41 | $129.65 | $129.84 | $123.55 | 1,623 |
| 2019-05-17 | $130.84 | $131.86 | $130.75 | $130.75 | $124.42 | 4,000 |
| 2019-05-16 | $131.14 | $132.15 | $130.95 | $131.50 | $125.13 | 2,494 |
| 2019-05-15 | $129.06 | $130.69 | $129.06 | $130.46 | $124.14 | 2,798 |
| 2019-05-14 | $129.87 | $130.28 | $129.83 | $129.83 | $123.54 | 3,529 |
| 2019-05-13 | $129.69 | $129.69 | $128.29 | $128.75 | $122.51 | 9,216 |
| 2019-05-10 | $130.92 | $132.26 | $129.61 | $131.94 | $125.55 | 37,401 |
| 2019-05-09 | $130.78 | $131.53 | $129.87 | $131.38 | $125.02 | 8,838 |
| 2019-05-08 | $131.77 | $132.31 | $131.75 | $131.81 | $125.43 | 10,049 |
| 2019-05-07 | $133.04 | $133.13 | $131.29 | $132.00 | $125.61 | 4,434 |
| 2019-05-06 | $132.45 | $134.37 | $132.45 | $134.37 | $127.86 | 6,449 |
| 2019-05-03 | $133.90 | $134.81 | $133.90 | $134.80 | $128.27 | 2,581 |
| 2019-05-02 | $133.48 | $133.94 | $132.92 | $133.30 | $126.84 | 3,305 |
| 2019-05-01 | $134.93 | $134.93 | $133.58 | $133.59 | $127.12 | 6,524 |
| 2019-04-30 | $134.20 | $134.52 | $133.82 | $134.52 | $128.00 | 3,103 |
| 2019-04-29 | $134.46 | $134.70 | $134.46 | $134.56 | $128.04 | 4,215 |
| 2019-04-26 | $133.59 | $134.13 | $133.38 | $134.08 | $127.59 | 5,302 |
| 2019-04-25 | $133.78 | $133.83 | $133.42 | $133.68 | $127.21 | 5,174 |
| 2019-04-24 | $133.88 | $134.20 | $133.85 | $133.89 | $127.41 | 3,838 |
| 2019-04-23 | $133.01 | $134.06 | $132.91 | $134.03 | $127.54 | 11,842 |
| 2019-04-22 | $132.39 | $132.66 | $132.27 | $132.56 | $126.14 | 4,255 |
| 2019-04-18 | $132.52 | $132.74 | $132.04 | $132.58 | $126.16 | 7,405 |
| 2019-04-17 | $133.12 | $133.12 | $132.27 | $132.52 | $126.10 | 7,005 |
| 2019-04-16 | $133.25 | $133.26 | $132.72 | $132.82 | $126.39 | 41,277 |
| 2019-04-15 | $133.19 | $133.19 | $132.54 | $132.85 | $126.42 | 10,878 |
| 2019-04-12 | $132.92 | $132.97 | $132.57 | $132.87 | $126.43 | 9,851 |
| 2019-04-11 | $132.53 | $132.53 | $131.92 | $132.11 | $125.71 | 4,401 |
| 2019-04-10 | $131.85 | $132.10 | $131.73 | $132.07 | $125.67 | 4,912 |
| 2019-04-09 | $131.96 | $131.96 | $131.38 | $131.42 | $125.06 | 6,882 |
| 2019-04-08 | $131.89 | $132.30 | $131.84 | $132.30 | $125.89 | 6,228 |
| 2019-04-05 | $131.84 | $132.16 | $131.77 | $132.11 | $125.71 | 6,458 |
| 2019-04-04 | $131.36 | $131.58 | $130.96 | $131.44 | $125.07 | 7,182 |
| 2019-04-03 | $131.51 | $131.68 | $130.91 | $131.21 | $124.86 | 10,341 |
| 2019-04-02 | $130.77 | $130.99 | $130.57 | $130.96 | $124.62 | 10,158 |
| 2019-04-01 | $130.22 | $130.94 | $130.22 | $130.74 | $124.41 | 6,186 |
| 2019-03-29 | $129.23 | $129.43 | $128.82 | $129.43 | $123.16 | 13,512 |
| 2019-03-28 | $128.28 | $128.63 | $128.28 | $128.50 | $122.28 | 4,458 |
| 2019-03-27 | $128.69 | $128.78 | $127.88 | $128.04 | $121.84 | 4,253 |
| 2019-03-26 | $128.35 | $129.09 | $128.16 | $128.43 | $122.21 | 4,585 |
| 2019-03-25 | $127.52 | $128.10 | $127.03 | $127.73 | $121.54 | 5,171 |
| 2019-03-22 | $130.36 | $130.46 | $128.16 | $128.16 | $121.50 | 6,675 |
| 2019-03-21 | $128.96 | $131.00 | $128.96 | $130.93 | $124.12 | 15,440 |
| 2019-03-20 | $129.99 | $130.31 | $128.94 | $129.49 | $122.76 | 14,685 |
| 2019-03-19 | $130.49 | $130.75 | $129.74 | $129.74 | $122.99 | 8,422 |
| 2019-03-18 | $129.63 | $130.03 | $129.58 | $129.92 | $123.16 | 6,990 |
| 2019-03-15 | $129.23 | $129.68 | $129.23 | $129.46 | $122.73 | 3,599 |
| 2019-03-14 | $128.86 | $129.03 | $128.72 | $128.84 | $122.14 | 4,661 |
| 2019-03-13 | $128.46 | $129.27 | $128.46 | $128.99 | $122.28 | 7,991 |
| 2019-03-12 | $128.23 | $128.31 | $128.00 | $128.00 | $121.34 | 4,290 |
| 2019-03-11 | $126.35 | $127.62 | $126.11 | $127.62 | $120.98 | 5,974 |
| 2019-03-08 | $125.10 | $125.82 | $125.10 | $125.82 | $119.28 | 11,446 |
| 2019-03-07 | $126.43 | $126.49 | $126.04 | $126.04 | $119.49 | 8,262 |
| 2019-03-06 | $127.34 | $127.37 | $127.12 | $127.17 | $120.56 | 3,549 |
| 2019-03-05 | $128.24 | $128.41 | $127.79 | $128.27 | $121.60 | 4,606 |
| 2019-03-04 | $129.28 | $129.40 | $127.49 | $128.01 | $121.35 | 6,971 |
| 2019-03-01 | $128.79 | $129.04 | $128.18 | $128.91 | $122.21 | 9,683 |
| 2019-02-28 | $128.30 | $128.38 | $127.99 | $128.03 | $121.37 | 5,731 |
| 2019-02-27 | $128.12 | $128.37 | $127.60 | $128.30 | $121.63 | 3,254 |
| 2019-02-26 | $128.24 | $128.71 | $128.24 | $128.45 | $121.77 | 4,667 |
| 2019-02-25 | $129.04 | $129.29 | $128.47 | $128.47 | $121.79 | 11,262 |
| 2019-02-22 | $127.89 | $128.37 | $127.89 | $128.20 | $121.53 | 6,085 |
| 2019-02-21 | $127.64 | $127.64 | $127.29 | $127.51 | $120.88 | 5,642 |
| 2019-02-20 | $127.66 | $127.95 | $127.62 | $127.91 | $121.26 | 5,729 |
| 2019-02-19 | $127.21 | $127.93 | $127.21 | $127.87 | $121.22 | 3,664 |
| 2019-02-15 | $126.88 | $127.31 | $126.83 | $127.31 | $120.69 | 8,214 |
| 2019-02-14 | $125.74 | $126.46 | $125.38 | $126.29 | $119.72 | 15,717 |
| 2019-02-13 | $126.64 | $126.64 | $126.06 | $126.28 | $119.71 | 33,957 |
| 2019-02-12 | $125.20 | $125.99 | $125.20 | $125.91 | $119.36 | 4,821 |
| 2019-02-11 | $124.32 | $124.37 | $124.07 | $124.33 | $117.87 | 15,458 |
| 2019-02-08 | $123.34 | $124.04 | $123.04 | $124.04 | $117.59 | 10,711 |
| 2019-02-07 | $124.10 | $124.52 | $123.17 | $123.85 | $117.41 | 16,779 |
| 2019-02-06 | $124.99 | $125.17 | $124.75 | $125.05 | $118.55 | 9,927 |
| 2019-02-05 | $124.85 | $125.39 | $124.73 | $125.32 | $118.80 | 96,453 |
| 2019-02-04 | $123.94 | $124.54 | $123.60 | $124.53 | $118.05 | 7,685 |
| 2019-02-01 | $123.91 | $124.20 | $123.43 | $123.83 | $117.39 | 92,197 |
| 2019-01-31 | $122.77 | $123.82 | $122.54 | $123.70 | $117.27 | 41,338 |
| 2019-01-30 | $121.37 | $122.99 | $121.13 | $122.54 | $116.17 | 10,704 |
| 2019-01-29 | $121.00 | $121.05 | $120.63 | $120.70 | $114.42 | 4,784 |
| 2019-01-28 | $120.72 | $120.95 | $120.32 | $120.94 | $114.65 | 5,152 |
| 2019-01-25 | $121.53 | $122.08 | $121.53 | $121.73 | $115.40 | 10,771 |
| 2019-01-24 | $120.29 | $120.80 | $120.05 | $120.73 | $114.45 | 11,180 |
| 2019-01-23 | $120.69 | $120.90 | $119.41 | $120.26 | $114.01 | 12,827 |
| 2019-01-22 | $121.24 | $121.24 | $119.69 | $119.80 | $113.57 | 5,194 |
| 2019-01-18 | $121.23 | $122.22 | $120.98 | $121.82 | $115.49 | 63,821 |
| 2019-01-17 | $119.17 | $120.48 | $119.17 | $120.17 | $113.92 | 11,717 |
| 2019-01-16 | $119.44 | $119.84 | $119.31 | $119.52 | $113.31 | 9,849 |
| 2019-01-15 | $118.51 | $119.09 | $118.43 | $119.03 | $112.84 | 14,971 |
| 2019-01-14 | $117.78 | $118.23 | $117.64 | $117.91 | $111.78 | 8,130 |
| 2019-01-11 | $118.05 | $118.57 | $118.01 | $118.57 | $112.40 | 9,577 |
| 2019-01-10 | $117.58 | $118.59 | $117.58 | $118.54 | $112.38 | 3,632 |
| 2019-01-09 | $117.73 | $118.40 | $117.55 | $117.94 | $111.81 | 9,775 |
| 2019-01-08 | $117.10 | $117.49 | $116.12 | $117.42 | $111.31 | 11,769 |
| 2019-01-07 | $115.26 | $116.72 | $115.23 | $116.19 | $110.15 | 56,872 |
| 2019-01-04 | $113.80 | $115.24 | $113.75 | $115.23 | $109.24 | 11,348 |
| 2019-01-03 | $113.02 | $113.19 | $111.60 | $111.66 | $105.85 | 48,367 |
| 2019-01-02 | $112.51 | $114.27 | $112.24 | $114.05 | $108.12 | 38,330 |
| 2018-12-31 | $113.90 | $114.06 | $113.04 | $113.93 | $108.01 | 44,145 |
| 2018-12-28 | $113.73 | $114.56 | $112.51 | $112.63 | $106.77 | 141,709 |
| 2018-12-27 | $110.23 | $113.01 | $109.06 | $113.01 | $107.13 | 212,881 |
| 2018-12-26 | $107.65 | $110.85 | $106.88 | $110.85 | $105.09 | 55,176 |
| 2018-12-24 | $108.78 | $108.97 | $106.85 | $106.85 | $101.29 | 22,376 |
| 2018-12-21 | $112.32 | $113.49 | $109.23 | $109.80 | $104.09 | 37,265 |
| 2018-12-20 | $113.46 | $113.77 | $110.86 | $111.96 | $106.14 | 70,510 |
| 2018-12-19 | $115.80 | $116.95 | $113.40 | $114.00 | $108.07 | 13,117 |
| 2018-12-18 | $116.73 | $116.91 | $114.93 | $115.86 | $109.84 | 16,559 |
| 2018-12-17 | $117.82 | $117.82 | $114.98 | $115.67 | $109.66 | 32,347 |
| 2018-12-14 | $119.14 | $119.81 | $117.99 | $118.14 | $112.00 | 13,916 |
| 2018-12-13 | $121.10 | $121.10 | $119.90 | $120.54 | $114.27 | 12,879 |
| 2018-12-12 | $121.90 | $122.55 | $121.83 | $122.55 | $115.60 | 4,456 |
| 2018-12-11 | $122.13 | $122.13 | $120.51 | $120.51 | $113.68 | 9,880 |
| 2018-12-10 | $120.46 | $120.80 | $118.46 | $120.59 | $113.75 | 6,784 |
| 2018-12-07 | $123.19 | $123.27 | $120.29 | $120.89 | $114.03 | 5,368 |
| 2018-12-06 | $121.22 | $123.13 | $120.15 | $123.13 | $116.15 | 5,977 |
| 2018-12-04 | $127.01 | $127.01 | $123.76 | $123.76 | $116.74 | 6,474 |
| 2018-12-03 | $128.22 | $128.35 | $126.81 | $127.60 | $120.36 | 8,204 |
| 2018-11-30 | $125.05 | $126.04 | $125.05 | $126.04 | $118.89 | 4,901 |
| 2018-11-29 | $125.12 | $125.93 | $124.69 | $125.26 | $118.16 | 10,911 |
| 2018-11-28 | $123.22 | $125.60 | $122.79 | $125.60 | $118.48 | 11,118 |
| 2018-11-27 | $122.10 | $122.60 | $122.05 | $122.58 | $115.63 | 10,959 |
| 2018-11-26 | $122.18 | $122.39 | $121.87 | $122.37 | $115.43 | 9,291 |
| 2018-11-23 | $120.54 | $121.17 | $120.54 | $120.68 | $113.84 | 24,475 |
| 2018-11-21 | $121.47 | $122.11 | $121.36 | $121.50 | $114.61 | 6,870 |
| 2018-11-20 | $120.97 | $121.69 | $120.37 | $120.65 | $113.81 | 11,540 |
| 2018-11-19 | $124.86 | $124.86 | $122.52 | $122.92 | $115.95 | 5,955 |
| 2018-11-16 | $124.81 | $125.19 | $124.41 | $125.01 | $117.92 | 6,575 |
| 2018-11-15 | $122.82 | $125.00 | $122.19 | $124.97 | $117.88 | 18,964 |
| 2018-11-14 | $125.14 | $125.16 | $123.40 | $123.40 | $116.40 | 5,178 |
| 2018-11-13 | $124.91 | $125.45 | $124.27 | $124.50 | $117.44 | 2,390 |
| 2018-11-12 | $126.39 | $126.39 | $124.77 | $125.11 | $118.01 | 4,813 |
| 2018-11-09 | $127.65 | $127.65 | $126.40 | $127.15 | $119.94 | 3,896 |
| 2018-11-08 | $128.34 | $128.55 | $127.87 | $128.07 | $120.81 | 3,987 |
| 2018-11-07 | $127.11 | $128.51 | $126.86 | $128.51 | $121.22 | 14,451 |
| 2018-11-06 | $125.25 | $125.87 | $125.25 | $125.87 | $118.73 | 4,327 |
| 2018-11-05 | $124.88 | $125.22 | $124.31 | $125.05 | $117.96 | 4,524 |
| 2018-11-02 | $125.49 | $125.52 | $123.62 | $124.61 | $117.54 | 6,038 |
| 2018-11-01 | $124.29 | $125.30 | $124.12 | $125.22 | $118.12 | 9,568 |
| 2018-10-31 | $123.61 | $124.72 | $123.61 | $123.90 | $116.87 | 10,526 |
| 2018-10-30 | $120.18 | $121.71 | $120.18 | $120.95 | $114.09 | 5,024 |
| 2018-10-29 | $122.88 | $123.46 | $118.87 | $120.48 | $113.65 | 17,454 |
| 2018-10-26 | $121.35 | $122.57 | $120.00 | $121.26 | $114.38 | 32,599 |
| 2018-10-25 | $122.31 | $124.06 | $122.31 | $123.26 | $116.27 | 5,666 |
| 2018-10-24 | $124.86 | $125.00 | $121.88 | $121.88 | $114.97 | 8,969 |
| 2018-10-23 | $123.82 | $125.10 | $123.00 | $125.10 | $118.01 | 13,577 |
| 2018-10-22 | $126.67 | $126.67 | $125.83 | $125.83 | $118.69 | 4,401 |
| 2018-10-19 | $127.20 | $127.76 | $126.34 | $126.59 | $119.41 | 28,290 |
| 2018-10-18 | $128.25 | $128.25 | $125.97 | $126.59 | $119.41 | 11,578 |
| 2018-10-17 | $128.65 | $128.65 | $127.58 | $128.38 | $121.10 | 18,186 |
| 2018-10-16 | $126.59 | $128.54 | $126.59 | $128.54 | $121.25 | 6,320 |
| 2018-10-15 | $126.10 | $126.69 | $125.63 | $126.20 | $119.04 | 11,958 |
| 2018-10-12 | $126.77 | $126.77 | $124.62 | $126.25 | $119.09 | 15,492 |
| 2018-10-11 | $126.94 | $127.51 | $124.60 | $124.83 | $117.75 | 10,203 |
| 2018-10-10 | $131.47 | $131.47 | $127.29 | $127.29 | $120.07 | 6,696 |
| 2018-10-09 | $131.41 | $131.67 | $131.36 | $131.47 | $124.01 | 4,533 |
| 2018-10-08 | $131.42 | $131.91 | $130.74 | $131.74 | $124.27 | 7,534 |
| 2018-10-05 | $132.81 | $132.93 | $131.28 | $131.93 | $124.45 | 72,010 |
| 2018-10-04 | $133.26 | $133.47 | $132.02 | $132.37 | $124.86 | 3,168 |
| 2018-10-03 | $134.33 | $134.33 | $133.90 | $133.90 | $126.31 | 4,505 |
| 2018-10-02 | $133.93 | $134.02 | $133.69 | $133.74 | $126.16 | 6,596 |
| 2018-10-01 | $135.06 | $135.06 | $133.95 | $133.99 | $126.39 | 3,558 |
| 2018-09-28 | $133.68 | $133.91 | $133.66 | $133.69 | $126.11 | 87,065 |
| 2018-09-27 | $133.60 | $134.08 | $133.57 | $133.82 | $126.23 | 3,620 |
| 2018-09-26 | $133.82 | $134.36 | $133.70 | $133.70 | $126.12 | 8,082 |
| 2018-09-25 | $134.81 | $134.81 | $134.35 | $134.35 | $126.18 | 5,649 |
| 2018-09-24 | $134.56 | $134.66 | $134.18 | $134.47 | $126.29 | 6,321 |
| 2018-09-21 | $135.39 | $135.39 | $135.14 | $135.15 | $126.93 | 1,265 |
| 2018-09-20 | $134.93 | $135.23 | $134.34 | $135.17 | $126.95 | 11,514 |
| 2018-09-19 | $134.11 | $134.28 | $133.91 | $133.95 | $125.80 | 5,242 |
| 2018-09-18 | $133.79 | $134.15 | $133.68 | $134.11 | $125.95 | 2,697 |
| 2018-09-17 | $134.33 | $134.33 | $133.53 | $133.71 | $125.58 | 3,716 |
| 2018-09-14 | $134.00 | $134.26 | $133.76 | $134.17 | $126.01 | 4,413 |
| 2018-09-13 | $133.90 | $134.08 | $133.76 | $133.92 | $125.77 | 8,948 |
| 2018-09-12 | $133.22 | $133.45 | $132.90 | $133.34 | $125.23 | 3,905 |
| 2018-09-11 | $132.50 | $133.35 | $132.43 | $133.26 | $125.15 | 40,764 |
| 2018-09-10 | $133.17 | $133.17 | $132.84 | $132.90 | $124.82 | 2,747 |
| 2018-09-07 | $132.91 | $132.91 | $132.70 | $132.70 | $124.63 | 813 |
| 2018-09-06 | $133.56 | $133.56 | $132.52 | $132.95 | $124.86 | 5,769 |
| 2018-09-05 | $133.30 | $133.47 | $132.89 | $133.35 | $125.24 | 7,596 |
| 2018-09-04 | $133.87 | $133.87 | $133.35 | $133.61 | $125.48 | 5,098 |
| 2018-08-31 | $133.88 | $133.91 | $133.73 | $133.74 | $125.61 | 2,160 |
| 2018-08-30 | $134.30 | $134.41 | $133.90 | $133.90 | $125.76 | 2,841 |
| 2018-08-29 | $133.87 | $134.54 | $133.81 | $134.54 | $126.36 | 5,269 |
| 2018-08-28 | $133.84 | $134.02 | $133.60 | $134.02 | $125.87 | 2,565 |
| 2018-08-27 | $133.17 | $133.76 | $133.17 | $133.76 | $125.62 | 4,584 |
| 2018-08-24 | $132.37 | $132.82 | $132.37 | $132.82 | $124.74 | 12,295 |
| 2018-08-23 | $132.10 | $132.10 | $131.89 | $131.90 | $123.88 | 1,558 |
| 2018-08-22 | $132.32 | $132.41 | $132.16 | $132.16 | $124.12 | 1,569 |
| 2018-08-21 | $132.07 | $132.53 | $132.02 | $132.51 | $124.45 | 4,378 |
| 2018-08-20 | $131.45 | $131.79 | $131.34 | $131.74 | $123.73 | 3,561 |
| 2018-08-17 | $131.31 | $131.42 | $131.31 | $131.35 | $123.36 | 519 |
| 2018-08-16 | $130.40 | $131.07 | $130.40 | $131.00 | $123.03 | 2,419 |
| 2018-08-15 | $130.03 | $130.03 | $129.39 | $129.66 | $121.77 | 2,483 |
| 2018-08-14 | $130.32 | $131.02 | $130.32 | $130.97 | $123.00 | 2,074 |
| 2018-08-13 | $130.77 | $130.90 | $130.03 | $130.03 | $122.12 | 3,978 |
| 2018-08-10 | $130.69 | $130.89 | $130.46 | $130.58 | $122.64 | 5,711 |
| 2018-08-09 | $131.73 | $131.73 | $131.53 | $131.61 | $123.61 | 2,287 |
| 2018-08-08 | $131.50 | $131.52 | $131.31 | $131.45 | $123.45 | 2,147 |
| 2018-08-07 | $131.54 | $131.69 | $131.53 | $131.53 | $123.53 | 3,697 |
| 2018-08-06 | $130.71 | $131.21 | $130.52 | $131.10 | $123.13 | 2,503 |
| 2018-08-03 | $130.16 | $130.53 | $130.10 | $130.53 | $122.59 | 7,378 |
| 2018-08-02 | $128.58 | $130.11 | $128.58 | $130.11 | $122.20 | 4,868 |
| 2018-08-01 | $129.60 | $129.84 | $129.15 | $129.45 | $121.58 | 3,144 |
| 2018-07-31 | $129.16 | $129.82 | $129.16 | $129.51 | $121.63 | 4,516 |
| 2018-07-30 | $129.32 | $129.33 | $128.68 | $128.68 | $120.85 | 2,692 |
| 2018-07-27 | $131.18 | $131.18 | $129.27 | $129.55 | $121.67 | 5,863 |
| 2018-07-26 | $130.51 | $130.91 | $130.51 | $130.62 | $122.68 | 5,654 |
| 2018-07-25 | $129.81 | $130.81 | $129.64 | $130.81 | $122.85 | 1,847 |
| 2018-07-24 | $130.11 | $130.11 | $129.43 | $129.56 | $121.68 | 1,923 |
| 2018-07-23 | $129.05 | $129.57 | $129.05 | $129.41 | $121.54 | 10,710 |
| 2018-07-20 | $129.46 | $129.65 | $129.30 | $129.30 | $121.44 | 4,974 |
| 2018-07-19 | $129.36 | $129.79 | $129.36 | $129.46 | $121.59 | 7,063 |
| 2018-07-18 | $129.74 | $129.86 | $129.39 | $129.75 | $121.86 | 2,636 |
| 2018-07-17 | $128.53 | $129.60 | $128.53 | $129.54 | $121.66 | 2,717 |
| 2018-07-16 | $129.32 | $129.32 | $128.89 | $128.89 | $121.05 | 1,750 |
| 2018-07-13 | $128.92 | $129.40 | $128.92 | $129.28 | $121.42 | 2,179 |
| 2018-07-12 | $128.59 | $129.03 | $128.51 | $128.98 | $121.14 | 4,406 |
| 2018-07-11 | $128.35 | $128.52 | $128.18 | $128.27 | $120.47 | 1,428 |
| 2018-07-10 | $128.95 | $129.09 | $128.74 | $128.92 | $121.08 | 3,324 |
| 2018-07-09 | $127.92 | $128.52 | $127.92 | $128.49 | $120.67 | 1,783 |
| 2018-07-06 | $127.46 | $127.65 | $127.46 | $127.65 | $119.89 | 1,112 |
| 2018-07-05 | $125.92 | $126.33 | $125.79 | $126.33 | $118.65 | 6,056 |
| 2018-07-03 | $126.55 | $126.55 | $125.82 | $125.82 | $118.17 | 2,035 |
| 2018-07-02 | $124.79 | $125.35 | $124.51 | $125.35 | $117.73 | 3,591 |
| 2018-06-29 | $125.82 | $126.29 | $125.76 | $125.76 | $118.11 | 7,796 |
| 2018-06-28 | $124.74 | $125.21 | $124.21 | $125.21 | $117.59 | 2,841 |
| 2018-06-27 | $126.71 | $127.14 | $125.02 | $125.02 | $116.91 | 6,957 |
| 2018-06-26 | $126.00 | $126.58 | $126.00 | $126.50 | $118.30 | 5,712 |
| 2018-06-25 | $127.03 | $127.03 | $125.46 | $125.93 | $117.76 | 3,228 |
| 2018-06-22 | $128.21 | $128.21 | $127.74 | $127.81 | $119.52 | 7,547 |
| 2018-06-21 | $128.48 | $128.48 | $127.51 | $127.53 | $119.26 | 4,302 |
| 2018-06-20 | $128.42 | $128.65 | $128.31 | $128.44 | $120.11 | 2,096 |
| 2018-06-19 | $127.28 | $128.09 | $127.28 | $128.06 | $119.76 | 2,570 |
| 2018-06-18 | $128.04 | $128.59 | $128.00 | $128.59 | $120.25 | 1,505 |
| 2018-06-15 | $128.01 | $128.53 | $127.94 | $128.53 | $120.19 | 4,935 |
| 2018-06-14 | $128.79 | $128.97 | $128.60 | $128.65 | $120.31 | 1,414 |
| 2018-06-13 | $129.00 | $129.00 | $128.62 | $128.62 | $120.28 | 9,741 |
| 2018-06-12 | $128.96 | $129.00 | $128.68 | $128.95 | $120.59 | 7,253 |
| 2018-06-11 | $128.86 | $129.00 | $128.80 | $128.91 | $120.55 | 3,638 |
| 2018-06-08 | $127.69 | $128.46 | $127.69 | $128.46 | $120.13 | 1,577 |
| 2018-06-07 | $128.21 | $128.29 | $127.93 | $128.13 | $119.82 | 3,419 |
| 2018-06-06 | $127.34 | $128.04 | $127.34 | $128.04 | $119.74 | 2,983 |
| 2018-06-05 | $127.00 | $127.21 | $126.89 | $127.21 | $118.96 | 9,554 |
| 2018-06-04 | $126.90 | $127.01 | $126.76 | $126.98 | $118.75 | 6,014 |
| 2018-06-01 | $125.69 | $126.40 | $125.69 | $126.33 | $118.14 | 4,965 |
| 2018-05-31 | $125.61 | $125.61 | $125.06 | $125.06 | $116.95 | 7,989 |
| 2018-05-30 | $125.80 | $126.16 | $125.80 | $126.04 | $117.86 | 2,639 |
| 2018-05-29 | $124.96 | $124.99 | $123.77 | $124.09 | $116.04 | 5,235 |
| 2018-05-25 | $125.88 | $125.88 | $125.42 | $125.42 | $117.29 | 2,923 |
| 2018-05-24 | $125.81 | $125.81 | $125.43 | $125.43 | $117.30 | 1,819 |
| 2018-05-23 | $125.00 | $125.65 | $125.00 | $125.65 | $117.50 | 1,986 |
| 2018-05-22 | $126.32 | $126.32 | $126.28 | $126.28 | $118.09 | 1,195 |
| 2018-05-21 | $126.13 | $126.28 | $125.97 | $126.00 | $117.83 | 4,208 |
| 2018-05-18 | $125.37 | $125.37 | $125.20 | $125.20 | $117.08 | 1,736 |
| 2018-05-17 | $125.59 | $125.78 | $125.44 | $125.44 | $117.31 | 2,118 |
| 2018-05-16 | $125.10 | $125.66 | $125.10 | $125.44 | $117.31 | 10,311 |
| 2018-05-15 | $125.17 | $125.17 | $124.56 | $124.68 | $116.59 | 5,356 |
| 2018-05-14 | $126.09 | $126.09 | $125.49 | $125.58 | $117.44 | 4,004 |
| 2018-05-11 | $125.30 | $125.65 | $125.30 | $125.50 | $117.36 | 1,409 |
| 2018-05-10 | $124.47 | $125.37 | $124.47 | $125.27 | $117.15 | 56,721 |
| 2018-05-09 | $123.73 | $124.30 | $123.49 | $124.30 | $116.24 | 4,868 |
| 2018-05-08 | $122.79 | $123.08 | $122.75 | $123.03 | $115.05 | 2,888 |
| 2018-05-07 | $123.17 | $123.36 | $122.80 | $123.01 | $115.03 | 9,573 |
| 2018-05-04 | $121.80 | $122.00 | $121.79 | $122.00 | $114.09 | 1,142 |
| 2018-05-03 | $120.23 | $121.09 | $119.56 | $120.90 | $113.06 | 2,236 |
| 2018-05-02 | $122.07 | $122.07 | $121.06 | $121.06 | $113.21 | 4,552 |
| 2018-05-01 | $121.35 | $121.96 | $120.71 | $121.96 | $114.05 | 78,086 |
| 2018-04-30 | $122.74 | $123.22 | $121.74 | $121.75 | $113.85 | 5,500 |
| 2018-04-27 | $122.96 | $122.96 | $122.49 | $122.63 | $114.68 | 2,007 |
| 2018-04-26 | $121.93 | $122.70 | $121.93 | $122.52 | $114.57 | 1,509 |
| 2018-04-25 | $121.34 | $121.62 | $120.40 | $121.13 | $113.27 | 5,656 |
| 2018-04-24 | $123.02 | $123.02 | $121.05 | $121.19 | $113.33 | 3,128 |
| 2018-04-23 | $122.88 | $123.22 | $122.34 | $122.57 | $114.62 | 3,207 |
| 2018-04-20 | $123.82 | $123.82 | $122.65 | $122.72 | $114.76 | 4,766 |
| 2018-04-19 | $124.02 | $124.11 | $123.46 | $123.86 | $115.83 | 7,455 |
| 2018-04-18 | $124.28 | $124.75 | $124.28 | $124.45 | $116.38 | 5,652 |
| 2018-04-17 | $124.05 | $124.57 | $124.05 | $124.57 | $116.49 | 2,731 |
| 2018-04-16 | $122.67 | $123.21 | $122.67 | $123.01 | $115.03 | 5,180 |
| 2018-04-13 | $123.11 | $123.11 | $121.54 | $122.02 | $114.11 | 13,054 |
| 2018-04-12 | $122.04 | $122.75 | $122.04 | $122.40 | $114.46 | 5,660 |
| 2018-04-11 | $121.52 | $122.17 | $121.37 | $121.37 | $113.50 | 5,834 |
| 2018-04-10 | $121.40 | $122.09 | $121.21 | $121.88 | $113.98 | 14,883 |
| 2018-04-09 | $120.38 | $121.24 | $120.38 | $121.24 | $113.38 | 942 |
| 2018-04-06 | $121.42 | $121.59 | $119.19 | $119.71 | $111.95 | 1,909 |
| 2018-04-05 | $122.31 | $122.50 | $122.23 | $122.49 | $114.55 | 3,193 |
| 2018-04-04 | $118.52 | $121.58 | $118.52 | $121.52 | $113.64 | 1,722 |
| 2018-04-03 | $119.33 | $120.19 | $118.71 | $119.79 | $112.02 | 8,273 |
| 2018-04-02 | $120.99 | $120.99 | $117.45 | $117.81 | $110.17 | 9,676 |
| 2018-03-29 | $120.41 | $121.76 | $120.13 | $121.58 | $113.70 | 6,340 |
| 2018-03-28 | $119.93 | $120.35 | $119.93 | $120.35 | $112.55 | 1,026 |
| 2018-03-27 | $122.74 | $122.74 | $119.76 | $119.89 | $112.12 | 5,429 |
| 2018-03-26 | $120.86 | $122.09 | $119.68 | $122.05 | $114.14 | 9,589 |
| 2018-03-23 | $121.60 | $121.73 | $118.81 | $118.81 | $111.11 | 21,900 |
| 2018-03-22 | $123.27 | $123.43 | $121.43 | $121.56 | $113.68 | 13,796 |
| 2018-03-21 | $125.10 | $125.67 | $124.76 | $125.00 | $116.49 | 4,743 |
| 2018-03-20 | $124.97 | $125.16 | $124.97 | $124.97 | $116.46 | 1,132 |
| 2018-03-19 | $125.97 | $125.97 | $124.18 | $124.66 | $116.17 | 13,204 |
| 2018-03-16 | $126.38 | $126.83 | $126.38 | $126.54 | $117.93 | 13,836 |
| 2018-03-15 | $126.45 | $126.91 | $126.24 | $126.30 | $117.70 | 8,412 |
| 2018-03-14 | $127.57 | $127.57 | $126.26 | $126.32 | $117.72 | 8,462 |
| 2018-03-13 | $128.10 | $128.32 | $127.11 | $127.12 | $118.47 | 5,250 |
| 2018-03-12 | $128.10 | $128.32 | $127.70 | $127.85 | $119.15 | 4,113 |
| 2018-03-09 | $126.64 | $127.87 | $126.63 | $127.87 | $119.16 | 17,021 |
| 2018-03-08 | $125.82 | $125.82 | $125.40 | $125.70 | $117.14 | 2,006 |
| 2018-03-07 | $124.22 | $124.78 | $124.22 | $124.45 | $115.98 | 4,554 |
| 2018-03-06 | $125.40 | $125.40 | $124.60 | $125.20 | $116.68 | 4,045 |
| 2018-03-05 | $123.04 | $125.06 | $122.85 | $125.06 | $116.55 | 3,681 |
| 2018-03-02 | $121.69 | $123.59 | $121.46 | $123.59 | $115.18 | 4,092 |
| 2018-03-01 | $124.14 | $124.58 | $122.05 | $122.83 | $114.47 | 16,313 |
| 2018-02-28 | $125.82 | $125.99 | $124.15 | $124.16 | $115.71 | 5,944 |
| 2018-02-27 | $127.26 | $127.55 | $125.89 | $125.99 | $117.41 | 24,995 |
| 2018-02-26 | $126.45 | $127.21 | $126.40 | $127.12 | $118.47 | 16,843 |
| 2018-02-23 | $124.43 | $125.80 | $124.43 | $125.76 | $117.20 | 9,908 |
| 2018-02-22 | $124.45 | $124.97 | $123.84 | $124.11 | $115.66 | 3,598 |
| 2018-02-21 | $124.59 | $125.29 | $124.21 | $124.21 | $115.75 | 6,305 |
| 2018-02-20 | $124.95 | $125.13 | $124.47 | $124.49 | $116.01 | 6,234 |
| 2018-02-16 | $124.72 | $125.64 | $124.72 | $125.16 | $116.64 | 3,455 |
| 2018-02-15 | $124.41 | $124.88 | $123.59 | $124.68 | $116.19 | 3,775 |
| 2018-02-14 | $121.36 | $123.70 | $121.36 | $123.70 | $115.28 | 7,100 |
| 2018-02-13 | $120.98 | $121.97 | $120.87 | $121.72 | $113.43 | 5,421 |
| 2018-02-12 | $120.95 | $121.63 | $120.13 | $121.63 | $113.35 | 4,370 |
| 2018-02-09 | $119.45 | $119.75 | $116.04 | $119.75 | $111.60 | 23,824 |
| 2018-02-08 | $122.38 | $122.50 | $118.47 | $118.47 | $110.40 | 15,985 |
| 2018-02-07 | $123.01 | $124.16 | $122.58 | $122.58 | $114.24 | 16,782 |
| 2018-02-06 | $119.00 | $123.38 | $118.48 | $123.12 | $114.74 | 17,889 |
| 2018-02-05 | $125.02 | $126.13 | $120.73 | $121.23 | $112.98 | 24,616 |
| 2018-02-02 | $128.20 | $128.20 | $126.20 | $126.20 | $117.61 | 6,903 |
| 2018-02-01 | $128.54 | $129.45 | $128.54 | $128.61 | $119.85 | 6,446 |
| 2018-01-31 | $129.54 | $129.65 | $128.75 | $128.75 | $119.98 | 6,264 |
| 2018-01-30 | $129.16 | $129.55 | $128.78 | $129.03 | $120.25 | 8,190 |
| 2018-01-29 | $130.75 | $130.90 | $130.31 | $130.31 | $121.44 | 60,495 |
| 2018-01-26 | $130.34 | $131.16 | $130.15 | $131.16 | $122.23 | 105,603 |
| 2018-01-25 | $130.25 | $130.25 | $129.49 | $129.74 | $120.91 | 6,063 |
| 2018-01-24 | $130.05 | $130.43 | $129.40 | $129.77 | $120.94 | 5,243 |
| 2018-01-23 | $129.52 | $129.97 | $129.52 | $129.88 | $121.04 | 9,752 |
| 2018-01-22 | $128.36 | $129.21 | $128.36 | $129.17 | $120.38 | 2,017 |
| 2018-01-19 | $128.22 | $128.53 | $128.01 | $128.52 | $119.77 | 200,606 |
| 2018-01-18 | $128.16 | $128.20 | $127.83 | $127.91 | $119.20 | 4,648 |
| 2018-01-17 | $127.31 | $128.25 | $127.16 | $128.07 | $119.35 | 2,834 |
| 2018-01-16 | $128.32 | $128.41 | $126.99 | $127.09 | $118.44 | 88,781 |
| 2018-01-12 | $126.98 | $127.51 | $126.98 | $127.48 | $118.80 | 4,510 |
| 2018-01-11 | $126.11 | $126.77 | $126.08 | $126.74 | $118.11 | 3,894 |
| 2018-01-10 | $125.62 | $125.78 | $125.53 | $125.70 | $117.14 | 10,921 |
| 2018-01-09 | $125.98 | $126.23 | $125.84 | $125.85 | $117.28 | 6,672 |
| 2018-01-08 | $125.22 | $125.74 | $125.22 | $125.74 | $117.18 | 3,083 |
| 2018-01-05 | $125.40 | $125.44 | $124.97 | $125.44 | $116.90 | 14,117 |
| 2018-01-04 | $124.55 | $124.88 | $124.50 | $124.78 | $116.29 | 5,069 |
| 2018-01-03 | $123.82 | $124.32 | $123.82 | $124.25 | $115.79 | 11,590 |
| 2018-01-02 | $123.07 | $123.54 | $122.94 | $123.54 | $115.13 | 13,403 |
| 2017-12-29 | $123.23 | $123.23 | $122.82 | $122.82 | $114.46 | 7,725 |
| 2017-12-28 | $123.16 | $123.16 | $122.86 | $123.03 | $114.65 | 31,860 |
| 2017-12-27 | $122.81 | $123.07 | $122.81 | $122.92 | $114.55 | 4,798 |
| 2017-12-26 | $122.86 | $122.93 | $122.76 | $122.79 | $114.43 | 4,020 |
| 2017-12-22 | $122.95 | $123.00 | $122.73 | $122.91 | $114.54 | 254,355 |
| 2017-12-21 | $123.09 | $123.11 | $122.81 | $122.92 | $114.55 | 8,415 |
| 2017-12-20 | $123.21 | $123.21 | $122.60 | $122.63 | $114.28 | 4,416 |
| 2017-12-19 | $123.50 | $123.50 | $122.66 | $122.66 | $114.31 | 8,626 |
| 2017-12-18 | $123.08 | $123.28 | $123.08 | $123.24 | $114.85 | 14,080 |
| 2017-12-15 | $121.84 | $122.40 | $121.83 | $122.30 | $113.97 | 2,985 |
| 2017-12-14 | $122.09 | $122.09 | $121.29 | $121.30 | $113.04 | 5,117 |
| 2017-12-13 | $122.65 | $122.75 | $122.35 | $122.35 | $113.49 | 12,984 |
| 2017-12-12 | $122.40 | $122.57 | $122.34 | $122.34 | $113.48 | 5,482 |
| 2017-12-11 | $121.92 | $122.22 | $121.90 | $122.08 | $113.24 | 2,394 |
| 2017-12-08 | $121.76 | $121.91 | $121.65 | $121.78 | $112.96 | 4,527 |
| 2017-12-07 | $120.71 | $121.39 | $120.71 | $121.16 | $112.39 | 1,822 |
| 2017-12-06 | $120.58 | $120.94 | $120.58 | $120.80 | $112.06 | 8,627 |
| 2017-12-05 | $121.41 | $121.68 | $120.87 | $120.87 | $112.12 | 3,562 |
| 2017-12-04 | $122.49 | $122.57 | $121.45 | $121.45 | $112.66 | 10,446 |
| 2017-12-01 | $121.61 | $121.91 | $120.41 | $121.50 | $112.70 | 7,405 |
| 2017-11-30 | $121.48 | $122.15 | $121.33 | $121.83 | $113.01 | 9,904 |
| 2017-11-29 | $121.10 | $121.20 | $120.58 | $120.80 | $112.06 | 3,977 |
| 2017-11-28 | $119.77 | $120.82 | $119.77 | $120.82 | $112.08 | 2,741 |
| 2017-11-27 | $119.88 | $119.88 | $119.65 | $119.72 | $111.05 | 9,608 |
| 2017-11-24 | $119.65 | $119.77 | $119.65 | $119.76 | $111.09 | 5,568 |
| 2017-11-22 | $119.75 | $119.75 | $119.50 | $119.59 | $110.93 | 3,448 |
| 2017-11-21 | $119.00 | $119.60 | $119.00 | $119.53 | $110.88 | 4,242 |
| 2017-11-20 | $118.62 | $118.78 | $118.57 | $118.78 | $110.18 | 1,246 |
| 2017-11-17 | $118.68 | $118.68 | $118.51 | $118.62 | $110.04 | 9,884 |
| 2017-11-16 | $118.48 | $118.84 | $118.48 | $118.71 | $110.12 | 4,613 |
| 2017-11-15 | $117.21 | $117.84 | $117.21 | $117.78 | $109.25 | 2,645 |
| 2017-11-14 | $118.18 | $118.24 | $118.16 | $118.24 | $109.68 | 1,789 |
| 2017-11-13 | $118.21 | $118.52 | $118.03 | $118.46 | $109.89 | 5,940 |
| 2017-11-10 | $118.30 | $118.40 | $118.21 | $118.40 | $109.83 | 1,766 |
| 2017-11-09 | $118.57 | $118.57 | $117.70 | $118.47 | $109.89 | 3,218 |
| 2017-11-08 | $118.55 | $118.91 | $118.53 | $118.83 | $110.23 | 11,863 |
| 2017-11-07 | $118.97 | $118.97 | $118.48 | $118.62 | $110.03 | 2,048 |
| 2017-11-06 | $118.85 | $118.99 | $118.77 | $118.92 | $110.31 | 6,946 |
| 2017-11-03 | $118.35 | $118.71 | $118.35 | $118.66 | $110.07 | 4,413 |
| 2017-11-02 | $118.27 | $118.38 | $117.90 | $118.38 | $109.81 | 4,761 |
| 2017-11-01 | $118.72 | $118.72 | $118.13 | $118.31 | $109.75 | 224,143 |
| 2017-10-31 | $118.13 | $118.29 | $118.09 | $118.29 | $109.73 | 3,180 |
| 2017-10-30 | $118.36 | $118.36 | $117.91 | $117.91 | $109.37 | 2,590 |
| 2017-10-27 | $117.94 | $118.38 | $117.94 | $118.38 | $109.81 | 1,863 |
| 2017-10-26 | $117.78 | $117.78 | $117.55 | $117.55 | $109.04 | 4,937 |
| 2017-10-25 | $117.66 | $117.67 | $116.94 | $117.40 | $108.90 | 8,698 |
| 2017-10-24 | $117.94 | $118.09 | $117.88 | $117.96 | $109.42 | 5,280 |
| 2017-10-23 | $118.54 | $118.54 | $117.75 | $117.75 | $109.23 | 10,451 |
| 2017-10-20 | $117.80 | $118.28 | $117.80 | $118.25 | $109.69 | 3,317 |
| 2017-10-19 | $117.16 | $117.63 | $117.16 | $117.63 | $109.11 | 7,644 |
| 2017-10-18 | $117.66 | $117.77 | $117.55 | $117.74 | $109.22 | 2,787 |
| 2017-10-17 | $117.46 | $117.53 | $117.32 | $117.39 | $108.89 | 4,341 |
| 2017-10-16 | $117.55 | $117.55 | $117.33 | $117.43 | $108.93 | 9,317 |
| 2017-10-13 | $117.33 | $117.50 | $117.27 | $117.29 | $108.80 | 4,981 |
| 2017-10-12 | $117.13 | $117.38 | $117.12 | $117.31 | $108.82 | 7,963 |
| 2017-10-11 | $117.14 | $117.38 | $117.11 | $117.38 | $108.88 | 9,490 |
| 2017-10-10 | $117.40 | $117.40 | $117.03 | $117.15 | $108.67 | 12,660 |
| 2017-10-09 | $117.36 | $117.36 | $116.88 | $116.88 | $108.42 | 6,108 |
| 2017-10-06 | $116.96 | $117.13 | $116.96 | $117.13 | $108.65 | 2,585 |
| 2017-10-05 | $116.82 | $117.27 | $116.82 | $117.27 | $108.78 | 1,679 |
| 2017-10-04 | $116.59 | $116.78 | $116.47 | $116.60 | $108.16 | 12,481 |
| 2017-10-03 | $116.47 | $116.53 | $116.30 | $116.52 | $108.09 | 3,353 |
| 2017-10-02 | $115.93 | $116.23 | $115.87 | $116.23 | $107.82 | 88,979 |
| 2017-09-29 | $115.33 | $115.73 | $115.28 | $115.73 | $107.35 | 5,541 |
| 2017-09-28 | $115.00 | $115.28 | $114.98 | $115.26 | $106.92 | 1,516 |
| 2017-09-27 | $115.07 | $115.07 | $114.65 | $115.05 | $106.72 | 5,420 |
| 2017-09-26 | $115.28 | $115.32 | $115.14 | $115.18 | $106.33 | 9,811 |
| 2017-09-25 | $115.23 | $115.23 | $114.75 | $115.00 | $106.16 | 8,298 |
| 2017-09-22 | $115.07 | $115.19 | $115.07 | $115.19 | $106.34 | 3,776 |
| 2017-09-21 | $115.09 | $115.32 | $115.09 | $115.28 | $106.42 | 2,900 |
| 2017-09-20 | $115.35 | $115.49 | $115.07 | $115.45 | $106.58 | 16,079 |
| 2017-09-19 | $115.23 | $115.37 | $115.23 | $115.33 | $106.47 | 1,926 |
| 2017-09-18 | $115.00 | $115.33 | $115.00 | $115.21 | $106.36 | 3,341 |
| 2017-09-15 | $114.66 | $114.94 | $114.66 | $114.92 | $106.09 | 4,056 |
| 2017-09-14 | $114.65 | $114.81 | $114.64 | $114.72 | $105.90 | 8,001 |
| 2017-09-13 | $114.62 | $114.77 | $114.62 | $114.69 | $105.87 | 3,337 |
| 2017-09-12 | $114.61 | $114.69 | $114.48 | $114.65 | $105.84 | 3,723 |
| 2017-09-11 | $113.86 | $114.31 | $113.86 | $114.26 | $105.48 | 19,855 |
| 2017-09-08 | $112.86 | $113.25 | $112.86 | $113.08 | $104.39 | 2,369 |
| 2017-09-07 | $113.45 | $113.45 | $113.01 | $113.06 | $104.37 | 15,024 |
| 2017-09-06 | $113.25 | $113.39 | $112.95 | $113.22 | $104.52 | 13,235 |
| 2017-09-05 | $113.67 | $113.67 | $112.49 | $112.83 | $104.16 | 8,012 |
| 2017-09-01 | $113.79 | $113.94 | $113.75 | $113.85 | $105.10 | 34,845 |
| 2017-08-31 | $113.18 | $113.62 | $113.17 | $113.62 | $104.89 | 11,718 |
| 2017-08-30 | $112.32 | $112.86 | $112.32 | $112.77 | $104.10 | 8,119 |
| 2017-08-29 | $111.53 | $112.13 | $111.53 | $112.13 | $103.51 | 4,221 |
| 2017-08-28 | $112.22 | $112.26 | $112.00 | $112.03 | $103.42 | 2,380 |
| 2017-08-25 | $112.38 | $112.45 | $112.09 | $112.18 | $103.56 | 45,858 |
| 2017-08-24 | $112.37 | $112.37 | $111.88 | $111.88 | $103.28 | 3,248 |
| 2017-08-23 | $111.65 | $112.19 | $111.65 | $112.02 | $103.41 | 10,122 |
| 2017-08-22 | $111.62 | $112.43 | $111.62 | $112.37 | $103.73 | 48,807 |
| 2017-08-21 | $111.17 | $111.23 | $110.92 | $111.22 | $102.67 | 3,348 |
| 2017-08-18 | $111.14 | $111.45 | $110.90 | $111.21 | $102.66 | 3,193 |
| 2017-08-17 | $112.69 | $112.69 | $111.37 | $111.37 | $102.81 | 28,533 |
| 2017-08-16 | $113.19 | $113.37 | $112.97 | $113.00 | $104.31 | 55,503 |
| 2017-08-15 | $113.23 | $113.23 | $112.84 | $112.86 | $104.19 | 1,985 |
| 2017-08-14 | $112.64 | $113.02 | $112.64 | $113.02 | $104.33 | 4,010 |
| 2017-08-11 | $111.53 | $112.01 | $111.53 | $111.77 | $103.18 | 48,883 |
| 2017-08-10 | $113.02 | $113.02 | $111.90 | $111.90 | $103.30 | 15,315 |
| 2017-08-09 | $112.93 | $113.20 | $112.93 | $113.20 | $104.50 | 5,450 |
| 2017-08-08 | $113.50 | $114.16 | $113.48 | $113.67 | $104.93 | 54,992 |
| 2017-08-07 | $113.69 | $113.71 | $113.42 | $113.69 | $104.95 | 8,557 |
| 2017-08-04 | $113.52 | $113.52 | $113.38 | $113.45 | $104.73 | 73,191 |
| 2017-08-03 | $113.49 | $113.49 | $113.14 | $113.22 | $104.52 | 10,313 |
| 2017-08-02 | $113.73 | $113.73 | $113.07 | $113.46 | $104.74 | 3,642 |
| 2017-08-01 | $114.03 | $114.03 | $113.42 | $113.51 | $104.79 | 4,014 |
| 2017-07-31 | $113.62 | $113.62 | $113.33 | $113.37 | $104.66 | 5,558 |
| 2017-07-28 | $113.64 | $113.64 | $113.20 | $113.43 | $104.71 | 4,652 |
| 2017-07-27 | $114.12 | $114.12 | $113.11 | $113.11 | $104.42 | 2,253 |
| 2017-07-26 | $113.89 | $113.93 | $113.82 | $113.90 | $105.14 | 2,990 |
| 2017-07-25 | $113.88 | $113.97 | $113.72 | $113.86 | $105.11 | 2,109 |
| 2017-07-24 | $113.34 | $113.40 | $113.34 | $113.40 | $104.69 | 1,619 |
| 2017-07-21 | $113.34 | $113.46 | $113.20 | $113.36 | $104.65 | 8,064 |
| 2017-07-20 | $113.81 | $113.81 | $113.53 | $113.68 | $104.94 | 2,945 |
| 2017-07-19 | $113.19 | $113.54 | $113.19 | $113.51 | $104.79 | 2,156 |
| 2017-07-18 | $112.67 | $112.89 | $112.63 | $112.89 | $104.21 | 3,140 |
| 2017-07-17 | $112.91 | $113.01 | $112.78 | $112.80 | $104.13 | 111,666 |
| 2017-07-14 | $112.31 | $113.03 | $112.31 | $112.81 | $104.14 | 5,372 |
| 2017-07-13 | $112.32 | $112.39 | $112.08 | $112.37 | $103.73 | 2,426 |
| 2017-07-12 | $112.13 | $112.22 | $112.13 | $112.22 | $103.59 | 694 |
| 2017-07-11 | $111.38 | $111.38 | $111.02 | $111.37 | $102.81 | 2,632 |
| 2017-07-10 | $111.11 | $111.54 | $111.10 | $111.45 | $102.88 | 5,976 |
| 2017-07-07 | $111.23 | $111.33 | $111.19 | $111.25 | $102.70 | 1,575 |
| 2017-07-06 | $111.11 | $111.27 | $110.45 | $110.56 | $102.06 | 96,097 |
| 2017-07-05 | $111.81 | $111.81 | $111.32 | $111.65 | $103.07 | 208,775 |
| 2017-07-03 | $111.72 | $111.92 | $111.72 | $111.82 | $103.23 | 2,230 |
| 2017-06-30 | $111.37 | $111.65 | $111.29 | $111.39 | $102.83 | 4,443 |
| 2017-06-29 | $111.88 | $111.88 | $110.99 | $111.12 | $102.58 | 2,670 |
| 2017-06-28 | $111.39 | $112.09 | $111.39 | $112.09 | $103.47 | 7,995 |
| 2017-06-27 | $112.12 | $112.38 | $111.40 | $111.40 | $102.38 | 3,686 |
| 2017-06-26 | $112.78 | $112.78 | $112.32 | $112.40 | $103.30 | 13,908 |
| 2017-06-23 | $112.11 | $112.36 | $112.09 | $112.31 | $103.21 | 1,922 |
| 2017-06-22 | $112.15 | $112.37 | $111.97 | $112.23 | $103.14 | 6,249 |
| 2017-06-21 | $112.19 | $112.31 | $111.83 | $111.90 | $102.84 | 5,382 |
| 2017-06-20 | $112.67 | $112.71 | $112.22 | $112.24 | $103.15 | 8,238 |
| 2017-06-19 | $112.76 | $112.93 | $112.57 | $112.92 | $103.77 | 94,128 |
| 2017-06-16 | $111.93 | $112.01 | $111.61 | $112.01 | $102.94 | 5,273 |
| 2017-06-15 | $111.71 | $112.01 | $111.71 | $112.01 | $102.93 | 97,541 |
| 2017-06-14 | $112.66 | $112.66 | $112.03 | $112.13 | $103.05 | 4,159 |
| 2017-06-13 | $112.29 | $112.46 | $112.16 | $112.38 | $103.28 | 5,251 |
| 2017-06-12 | $111.53 | $111.84 | $111.53 | $111.69 | $102.64 | 3,199 |
| 2017-06-09 | $112.56 | $112.58 | $111.91 | $111.91 | $102.85 | 3,997 |
| 2017-06-08 | $111.77 | $112.08 | $111.76 | $112.01 | $102.93 | 2,502 |
| 2017-06-07 | $111.91 | $111.91 | $111.64 | $111.83 | $102.77 | 3,127 |
| 2017-06-06 | $111.78 | $111.92 | $111.65 | $111.66 | $102.62 | 7,109 |
| 2017-06-05 | $112.01 | $112.05 | $112.01 | $112.04 | $102.96 | 2,791 |
| 2017-06-02 | $111.89 | $112.29 | $111.67 | $112.14 | $103.06 | 18,643 |
| 2017-06-01 | $110.90 | $111.67 | $110.90 | $111.67 | $102.62 | 4,200 |
| 2017-05-31 | $110.68 | $110.76 | $110.37 | $110.75 | $101.78 | 9,431 |
| 2017-05-30 | $110.96 | $110.96 | $110.70 | $110.83 | $101.86 | 3,012 |
| 2017-05-26 | $111.18 | $111.18 | $110.87 | $110.91 | $101.92 | 2,072 |
| 2017-05-25 | $110.91 | $111.03 | $110.91 | $110.95 | $101.96 | 2,881 |
| 2017-05-24 | $110.30 | $110.36 | $110.23 | $110.23 | $101.30 | 1,553 |
| 2017-05-23 | $110.33 | $110.33 | $110.00 | $110.17 | $101.25 | 6,048 |
| 2017-05-22 | $109.78 | $110.01 | $109.75 | $109.90 | $101.00 | 3,944 |
| 2017-05-19 | $109.06 | $109.74 | $109.06 | $109.40 | $100.54 | 9,081 |
| 2017-05-18 | $108.37 | $108.99 | $108.12 | $108.74 | $99.93 | 10,928 |
| 2017-05-17 | $109.50 | $109.50 | $108.47 | $108.58 | $99.79 | 3,805 |
| 2017-05-16 | $110.77 | $110.77 | $110.21 | $110.31 | $101.37 | 6,515 |
| 2017-05-15 | $110.12 | $110.39 | $110.12 | $110.37 | $101.43 | 8,004 |
| 2017-05-12 | $110.04 | $110.06 | $109.74 | $109.78 | $100.89 | 2,084 |
| 2017-05-11 | $110.20 | $110.20 | $109.48 | $110.00 | $101.09 | 4,546 |
| 2017-05-10 | $110.17 | $110.32 | $109.96 | $110.26 | $101.33 | 24,846 |
| 2017-05-09 | $110.43 | $110.43 | $110.00 | $110.00 | $101.09 | 40,719 |
| 2017-05-08 | $110.43 | $110.43 | $109.92 | $110.05 | $101.14 | 11,864 |
| 2017-05-05 | $109.93 | $110.18 | $109.88 | $110.18 | $101.26 | 5,107 |
| 2017-05-04 | $109.78 | $109.78 | $109.40 | $109.62 | $100.74 | 6,339 |
| 2017-05-03 | $109.79 | $109.79 | $109.40 | $109.50 | $100.63 | 4,689 |
| 2017-05-02 | $110.15 | $110.15 | $109.71 | $109.87 | $100.97 | 4,302 |
| 2017-05-01 | $110.00 | $110.02 | $109.70 | $110.01 | $101.10 | 1,632 |
| 2017-04-28 | $109.87 | $109.87 | $109.59 | $109.62 | $100.74 | 6,288 |
| 2017-04-27 | $110.19 | $110.19 | $109.86 | $110.08 | $101.16 | 1,655 |
| 2017-04-26 | $110.15 | $110.38 | $109.95 | $109.95 | $101.04 | 5,535 |
| 2017-04-25 | $109.68 | $110.02 | $109.68 | $110.02 | $101.11 | 4,523 |
| 2017-04-24 | $109.14 | $109.35 | $108.99 | $109.22 | $100.38 | 5,176 |
| 2017-04-21 | $108.39 | $108.39 | $107.89 | $108.11 | $99.35 | 8,292 |
| 2017-04-20 | $107.88 | $108.51 | $107.83 | $108.51 | $99.72 | 3,896 |
| 2017-04-19 | $107.80 | $108.04 | $107.45 | $107.45 | $98.75 | 4,064 |
| 2017-04-18 | $107.37 | $107.77 | $107.37 | $107.62 | $98.90 | 2,563 |
| 2017-04-17 | $107.31 | $107.58 | $107.27 | $107.58 | $98.87 | 5,122 |
| 2017-04-13 | $107.42 | $107.80 | $106.98 | $107.01 | $98.34 | 5,927 |
| 2017-04-12 | $108.06 | $108.06 | $107.68 | $107.71 | $98.98 | 3,609 |
| 2017-04-11 | $108.10 | $108.10 | $107.52 | $108.03 | $99.28 | 4,769 |
| 2017-04-10 | $108.36 | $108.62 | $108.02 | $108.17 | $99.41 | 4,560 |
| 2017-04-07 | $108.18 | $108.28 | $108.11 | $108.19 | $99.42 | 2,507 |
| 2017-04-06 | $108.00 | $108.42 | $108.00 | $108.15 | $99.39 | 1,657 |
| 2017-04-05 | $108.94 | $109.04 | $108.35 | $108.35 | $99.57 | 3,777 |
| 2017-04-04 | $108.13 | $108.30 | $108.04 | $108.30 | $99.53 | 81,974 |
| 2017-04-03 | $108.63 | $108.63 | $107.84 | $108.26 | $99.49 | 63,807 |
| 2017-03-31 | $108.71 | $108.80 | $108.59 | $108.63 | $99.83 | 8,341 |
| 2017-03-30 | $108.48 | $108.82 | $108.48 | $108.67 | $99.87 | 14,931 |
| 2017-03-29 | $108.12 | $108.39 | $108.09 | $108.36 | $99.58 | 4,231 |
| 2017-03-28 | $107.32 | $108.29 | $107.32 | $108.29 | $99.52 | 4,837 |
| 2017-03-27 | $106.38 | $107.43 | $106.38 | $107.33 | $98.64 | 14,068 |
| 2017-03-24 | $107.64 | $107.87 | $107.15 | $107.15 | $98.47 | 15,089 |
| 2017-03-23 | $107.36 | $108.08 | $107.36 | $107.48 | $98.77 | 15,193 |
| 2017-03-22 | $107.37 | $107.63 | $107.06 | $107.62 | $98.90 | 4,951 |
| 2017-03-21 | $109.66 | $109.66 | $107.61 | $107.61 | $98.55 | 20,060 |
| 2017-03-20 | $109.48 | $109.51 | $109.06 | $109.25 | $100.05 | 4,913 |
| 2017-03-17 | $109.77 | $109.77 | $109.49 | $109.56 | $100.34 | 2,717 |
| 2017-03-16 | $109.64 | $109.86 | $109.57 | $109.57 | $100.35 | 3,618 |
| 2017-03-15 | $109.08 | $109.90 | $109.06 | $109.68 | $100.45 | 10,272 |
| 2017-03-14 | $108.73 | $108.75 | $108.31 | $108.75 | $99.59 | 8,455 |
| 2017-03-13 | $108.89 | $109.22 | $108.89 | $109.01 | $99.84 | 5,328 |
| 2017-03-10 | $109.24 | $109.24 | $108.60 | $108.96 | $99.79 | 2,777 |
| 2017-03-09 | $108.75 | $108.82 | $108.29 | $108.60 | $99.46 | 7,050 |
| 2017-03-08 | $108.94 | $109.06 | $108.59 | $108.59 | $99.45 | 11,056 |
| 2017-03-07 | $109.38 | $109.38 | $108.93 | $108.95 | $99.78 | 11,601 |
| 2017-03-06 | $109.02 | $109.35 | $108.97 | $109.30 | $100.10 | 25,779 |
| 2017-03-03 | $109.65 | $109.70 | $109.34 | $109.70 | $100.47 | 7,012 |
| 2017-03-02 | $110.46 | $110.46 | $109.60 | $109.66 | $100.43 | 25,804 |
| 2017-03-01 | $109.82 | $110.45 | $109.82 | $110.27 | $100.99 | 20,931 |
| 2017-02-28 | $108.95 | $109.25 | $108.67 | $108.80 | $99.64 | 12,079 |
| 2017-02-27 | $108.99 | $109.31 | $108.81 | $109.28 | $100.08 | 10,049 |
| 2017-02-24 | $108.23 | $108.98 | $108.23 | $108.98 | $99.81 | 7,817 |
| 2017-02-23 | $109.24 | $109.24 | $108.58 | $108.79 | $99.63 | 10,253 |
| 2017-02-22 | $109.04 | $109.04 | $108.78 | $108.85 | $99.69 | 11,429 |
| 2017-02-21 | $108.67 | $109.06 | $108.67 | $109.02 | $99.84 | 6,227 |
| 2017-02-17 | $107.95 | $108.28 | $107.90 | $108.28 | $99.16 | 1,591 |
| 2017-02-16 | $108.18 | $108.42 | $107.78 | $108.17 | $99.07 | 14,545 |
| 2017-02-15 | $107.71 | $108.38 | $107.71 | $108.38 | $99.26 | 30,414 |
| 2017-02-14 | $107.34 | $107.74 | $107.13 | $107.64 | $98.58 | 5,927 |
| 2017-02-13 | $106.98 | $107.43 | $106.98 | $107.27 | $98.24 | 5,521 |
| 2017-02-10 | $106.56 | $106.90 | $106.55 | $106.72 | $97.74 | 10,705 |
| 2017-02-09 | $106.03 | $106.52 | $105.79 | $106.41 | $97.45 | 19,929 |
| 2017-02-08 | $105.50 | $105.70 | $105.31 | $105.65 | $96.76 | 3,571 |
| 2017-02-07 | $105.68 | $105.85 | $105.49 | $105.49 | $96.61 | 4,729 |
| 2017-02-06 | $105.88 | $105.88 | $105.59 | $105.60 | $96.71 | 3,422 |
| 2017-02-03 | $105.57 | $105.88 | $105.40 | $105.85 | $96.94 | 4,280 |
| 2017-02-02 | $104.90 | $105.13 | $104.72 | $104.98 | $96.14 | 5,112 |
| 2017-02-01 | $105.42 | $105.53 | $104.68 | $104.95 | $96.12 | 27,355 |
| 2017-01-31 | $104.51 | $104.99 | $104.41 | $104.89 | $96.07 | 5,350 |
| 2017-01-30 | $105.01 | $105.01 | $104.32 | $104.90 | $96.07 | 5,688 |
| 2017-01-27 | $105.73 | $105.73 | $105.49 | $105.55 | $96.67 | 10,310 |
| 2017-01-26 | $105.90 | $105.98 | $105.67 | $105.76 | $96.86 | 5,109 |
| 2017-01-25 | $105.59 | $105.90 | $105.49 | $105.90 | $96.99 | 12,042 |
| 2017-01-24 | $104.23 | $105.13 | $104.23 | $105.08 | $96.24 | 3,542 |
| 2017-01-23 | $104.26 | $104.46 | $104.04 | $104.27 | $95.49 | 31,792 |
| 2017-01-20 | $104.79 | $104.79 | $104.33 | $104.33 | $95.55 | 2,261 |
| 2017-01-19 | $104.55 | $104.65 | $104.06 | $104.19 | $95.42 | 8,423 |
| 2017-01-18 | $104.34 | $104.54 | $104.34 | $104.44 | $95.65 | 3,129 |
| 2017-01-17 | $105.00 | $105.00 | $104.17 | $104.34 | $95.56 | 4,952 |
| 2017-01-13 | $104.94 | $105.01 | $104.67 | $104.83 | $96.01 | 9,131 |
| 2017-01-12 | $104.77 | $104.77 | $103.83 | $104.55 | $95.75 | 14,042 |
| 2017-01-11 | $104.71 | $104.81 | $104.18 | $104.81 | $95.99 | 9,795 |
| 2017-01-10 | $104.53 | $104.91 | $104.33 | $104.79 | $95.97 | 3,543 |
| 2017-01-09 | $104.97 | $104.97 | $104.42 | $104.45 | $95.66 | 8,553 |
| 2017-01-06 | $104.74 | $105.09 | $104.51 | $104.81 | $95.99 | 16,448 |
| 2017-01-05 | $104.68 | $104.68 | $104.19 | $104.54 | $95.74 | 9,716 |
| 2017-01-04 | $104.25 | $104.74 | $104.25 | $104.73 | $95.92 | 7,549 |
| 2017-01-03 | $104.23 | $104.23 | $103.26 | $103.54 | $94.83 | 6,255 |
| 2016-12-30 | $103.84 | $103.84 | $103.17 | $103.25 | $94.56 | 5,504 |
| 2016-12-29 | $103.63 | $103.72 | $103.27 | $103.45 | $94.74 | 7,667 |
| 2016-12-28 | $104.55 | $104.55 | $103.50 | $103.55 | $94.83 | 12,371 |
| 2016-12-27 | $104.11 | $104.56 | $104.11 | $104.41 | $95.62 | 5,901 |
| 2016-12-23 | $104.08 | $104.16 | $103.93 | $104.16 | $95.39 | 9,578 |
| 2016-12-22 | $104.20 | $104.20 | $103.76 | $103.94 | $95.19 | 6,337 |
| 2016-12-21 | $104.42 | $104.42 | $104.20 | $104.20 | $95.43 | 5,416 |
| 2016-12-20 | $104.62 | $104.62 | $104.25 | $104.34 | $95.56 | 11,874 |
| 2016-12-19 | $103.80 | $104.24 | $103.80 | $104.10 | $95.34 | 6,012 |
| 2016-12-16 | $103.79 | $104.34 | $103.72 | $103.72 | $94.99 | 11,362 |
| 2016-12-15 | $103.67 | $104.45 | $103.67 | $103.92 | $95.17 | 15,981 |
| 2016-12-14 | $104.50 | $104.50 | $103.51 | $103.58 | $94.86 | 2,719 |
| 2016-12-13 | $104.86 | $105.25 | $104.78 | $105.07 | $95.69 | 7,226 |
| 2016-12-12 | $104.84 | $104.84 | $104.23 | $104.36 | $95.05 | 6,386 |
| 2016-12-09 | $104.37 | $104.57 | $104.31 | $104.57 | $95.24 | 7,500 |
| 2016-12-08 | $103.86 | $104.19 | $103.70 | $104.05 | $94.76 | 4,041 |
| 2016-12-07 | $102.43 | $103.77 | $102.43 | $103.54 | $94.30 | 4,814 |
| 2016-12-06 | $101.88 | $102.36 | $101.88 | $102.34 | $93.21 | 13,199 |
| 2016-12-05 | $101.86 | $102.11 | $101.83 | $101.90 | $92.81 | 6,400 |
| 2016-12-02 | $101.28 | $101.54 | $101.18 | $101.18 | $92.15 | 5,779 |
| 2016-12-01 | $101.98 | $101.98 | $101.05 | $101.05 | $92.03 | 3,304 |
| 2016-11-30 | $102.13 | $102.13 | $101.62 | $101.62 | $92.55 | 8,376 |
| 2016-11-29 | $101.56 | $102.13 | $101.56 | $102.10 | $92.99 | 2,881 |
| 2016-11-28 | $102.26 | $102.26 | $101.65 | $101.65 | $92.58 | 7,065 |
| 2016-11-25 | $102.04 | $102.26 | $102.04 | $102.26 | $93.13 | 6,106 |
| 2016-11-23 | $101.59 | $101.83 | $101.47 | $101.83 | $92.74 | 7,688 |
| 2016-11-22 | $101.83 | $101.83 | $101.47 | $101.74 | $92.66 | 13,672 |
| 2016-11-21 | $101.16 | $101.44 | $101.11 | $101.31 | $92.27 | 2,245 |
| 2016-11-18 | $100.74 | $101.00 | $100.64 | $100.74 | $91.75 | 5,520 |
| 2016-11-17 | $100.53 | $100.93 | $100.53 | $100.72 | $91.73 | 1,952 |
| 2016-11-16 | $100.21 | $100.27 | $100.21 | $100.27 | $91.32 | 7,370 |
| 2016-11-15 | $100.00 | $100.46 | $99.90 | $100.44 | $91.48 | 6,125 |
| 2016-11-14 | $99.77 | $99.79 | $99.57 | $99.75 | $90.85 | 3,282 |
| 2016-11-11 | $99.23 | $99.53 | $99.00 | $99.53 | $90.65 | 5,268 |
| 2016-11-10 | $99.68 | $100.00 | $99.17 | $99.40 | $90.53 | 4,265 |
| 2016-11-09 | $97.44 | $99.15 | $97.21 | $99.13 | $90.28 | 10,391 |
| 2016-11-08 | $97.76 | $98.09 | $97.17 | $98.02 | $89.27 | 7,649 |
| 2016-11-07 | $97.20 | $97.45 | $96.83 | $97.45 | $88.75 | 4,407 |
| 2016-11-04 | $95.52 | $95.99 | $95.33 | $95.33 | $86.82 | 2,464 |
| 2016-11-03 | $95.90 | $95.96 | $95.26 | $95.39 | $86.88 | 2,706 |
| 2016-11-02 | $96.36 | $96.41 | $95.77 | $95.77 | $87.22 | 7,280 |
| 2016-11-01 | $96.80 | $96.80 | $96.35 | $96.35 | $87.75 | 28,043 |
| 2016-10-31 | $97.29 | $97.50 | $97.20 | $97.29 | $88.61 | 56,778 |
| 2016-10-28 | $97.59 | $97.67 | $97.08 | $97.28 | $88.60 | 1,764 |
| 2016-10-27 | $98.42 | $98.42 | $97.54 | $97.54 | $88.83 | 8,074 |
| 2016-10-26 | $97.81 | $98.18 | $97.67 | $97.85 | $89.12 | 10,263 |
| 2016-10-25 | $98.39 | $98.44 | $98.16 | $98.16 | $89.40 | 2,018 |
| 2016-10-24 | $98.79 | $98.84 | $98.45 | $98.57 | $89.77 | 12,877 |
| 2016-10-21 | $97.98 | $98.21 | $97.98 | $98.21 | $89.45 | 14,473 |
| 2016-10-20 | $98.23 | $98.42 | $97.83 | $98.22 | $89.45 | 9,468 |
| 2016-10-19 | $98.10 | $98.49 | $98.07 | $98.36 | $89.58 | 11,823 |
| 2016-10-18 | $98.16 | $98.25 | $98.03 | $98.06 | $89.31 | 2,029 |
| 2016-10-17 | $97.61 | $97.64 | $97.42 | $97.43 | $88.74 | 6,523 |
| 2016-10-14 | $98.37 | $98.41 | $97.86 | $97.93 | $89.19 | 1,726 |
| 2016-10-13 | $97.30 | $98.00 | $96.98 | $97.76 | $89.04 | 23,835 |
| 2016-10-12 | $98.13 | $98.19 | $97.95 | $98.07 | $89.32 | 5,501 |
| 2016-10-11 | $98.94 | $99.01 | $97.60 | $97.92 | $89.18 | 18,446 |
| 2016-10-10 | $99.41 | $99.44 | $99.14 | $99.44 | $90.57 | 2,770 |
| 2016-10-07 | $99.06 | $99.06 | $98.80 | $98.84 | $90.02 | 2,158 |
| 2016-10-06 | $98.78 | $99.14 | $98.78 | $99.14 | $90.29 | 520 |
| 2016-10-05 | $99.21 | $99.30 | $99.18 | $99.25 | $90.39 | 8,999 |
| 2016-10-04 | $99.25 | $99.25 | $98.38 | $98.65 | $89.85 | 22,840 |
| 2016-10-03 | $99.12 | $99.20 | $98.86 | $99.18 | $90.33 | 32,449 |
| 2016-09-30 | $99.03 | $99.61 | $98.84 | $99.41 | $90.54 | 11,188 |
| 2016-09-29 | $99.52 | $99.58 | $99.34 | $99.38 | $90.51 | 2,227 |
| 2016-09-28 | $99.22 | $99.49 | $99.08 | $99.38 | $90.51 | 2,142 |
| 2016-09-27 | $98.72 | $99.09 | $98.61 | $99.09 | $90.25 | 1,705 |
| 2016-09-26 | $99.00 | $99.00 | $98.61 | $98.61 | $89.81 | 4,921 |
| 2016-09-23 | $99.85 | $99.85 | $99.35 | $99.36 | $90.49 | 3,022 |
| 2016-09-22 | $99.79 | $99.92 | $99.66 | $99.85 | $90.94 | 2,661 |
| 2016-09-21 | $98.35 | $98.69 | $97.96 | $98.69 | $89.88 | 1,746 |
| 2016-09-20 | $98.34 | $98.34 | $98.08 | $98.24 | $89.47 | 5,175 |
| 2016-09-19 | $98.68 | $99.17 | $98.63 | $98.66 | $89.40 | 2,360 |
| 2016-09-16 | $98.67 | $98.67 | $98.10 | $98.11 | $88.90 | 8,952 |
| 2016-09-15 | $97.50 | $98.78 | $97.50 | $98.78 | $89.51 | 2,577 |
| 2016-09-14 | $98.19 | $98.19 | $97.70 | $97.70 | $88.53 | 2,790 |
| 2016-09-13 | $98.48 | $98.48 | $97.69 | $97.86 | $88.68 | 5,516 |
| 2016-09-12 | $98.14 | $99.38 | $98.14 | $99.34 | $90.02 | 3,001 |
| 2016-09-09 | $99.34 | $99.34 | $98.34 | $98.40 | $89.16 | 7,185 |
| 2016-09-08 | $100.46 | $100.49 | $100.32 | $100.32 | $90.91 | 564 |
| 2016-09-07 | $100.48 | $100.63 | $100.45 | $100.63 | $91.19 | 1,430 |
| 2016-09-06 | $100.32 | $100.44 | $100.32 | $100.44 | $91.02 | 2,593 |
| 2016-09-02 | $99.87 | $100.44 | $99.87 | $100.14 | $90.75 | 2,617 |
| 2016-09-01 | $99.63 | $99.75 | $99.39 | $99.75 | $90.39 | 1,181 |
| 2016-08-31 | $99.77 | $99.78 | $99.37 | $99.75 | $90.39 | 3,833 |
| 2016-08-30 | $100.33 | $100.33 | $99.91 | $99.99 | $90.60 | 5,105 |
| 2016-08-29 | $100.12 | $100.30 | $100.07 | $100.29 | $90.88 | 2,134 |
| 2016-08-26 | $99.92 | $100.57 | $99.44 | $99.52 | $90.18 | 8,314 |
| 2016-08-25 | $99.92 | $100.15 | $99.75 | $99.75 | $90.39 | 6,113 |
| 2016-08-24 | $100.70 | $100.70 | $99.88 | $99.88 | $90.51 | 9,724 |
| 2016-08-23 | $100.67 | $100.90 | $100.45 | $100.46 | $91.03 | 16,571 |
| 2016-08-22 | $100.00 | $100.42 | $99.90 | $100.28 | $90.87 | 1,929 |
| 2016-08-19 | $100.29 | $100.43 | $99.97 | $100.26 | $90.85 | 7,307 |
| 2016-08-18 | $99.97 | $100.39 | $99.97 | $100.28 | $90.87 | 13,671 |
| 2016-08-17 | $99.86 | $100.10 | $99.55 | $99.90 | $90.53 | 6,189 |
| 2016-08-16 | $100.51 | $100.51 | $100.05 | $100.09 | $90.70 | 3,970 |
| 2016-08-15 | $100.65 | $100.79 | $100.50 | $100.50 | $91.07 | 7,210 |
| 2016-08-12 | $100.14 | $100.29 | $100.02 | $100.16 | $90.76 | 4,508 |
| 2016-08-11 | $100.16 | $100.38 | $100.14 | $100.28 | $90.87 | 5,122 |
| 2016-08-10 | $99.98 | $100.06 | $99.63 | $99.64 | $90.29 | 2,947 |
| 2016-08-09 | $99.91 | $100.35 | $99.87 | $99.96 | $90.58 | 3,660 |
| 2016-08-08 | $100.02 | $100.21 | $99.94 | $100.00 | $90.62 | 11,317 |
| 2016-08-05 | $99.49 | $100.00 | $99.49 | $99.93 | $90.55 | 6,390 |
| 2016-08-04 | $99.18 | $99.31 | $99.09 | $99.09 | $89.79 | 99,628 |
| 2016-08-03 | $98.52 | $99.05 | $98.46 | $99.05 | $89.76 | 4,602 |
| 2016-08-02 | $99.16 | $99.36 | $98.51 | $98.77 | $89.50 | 13,500 |
| 2016-08-01 | $99.74 | $99.74 | $99.26 | $99.50 | $90.16 | 2,893 |
| 2016-07-29 | $99.47 | $99.66 | $99.26 | $99.64 | $90.29 | 2,340 |
| 2016-07-28 | $99.41 | $99.48 | $99.00 | $99.48 | $90.15 | 2,359 |
| 2016-07-27 | $99.80 | $99.80 | $99.02 | $99.28 | $89.96 | 6,036 |
| 2016-07-26 | $99.48 | $99.48 | $99.00 | $99.33 | $90.01 | 13,676 |
| 2016-07-25 | $99.45 | $99.45 | $98.94 | $99.19 | $89.88 | 1,053 |
| 2016-07-22 | $99.28 | $99.50 | $99.20 | $99.42 | $90.09 | 2,248 |
| 2016-07-21 | $99.32 | $99.32 | $99.00 | $99.15 | $89.85 | 11,662 |
| 2016-07-20 | $99.22 | $99.53 | $98.98 | $99.35 | $90.03 | 4,610 |
| 2016-07-19 | $98.95 | $98.99 | $98.84 | $98.84 | $89.56 | 1,943 |
| 2016-07-18 | $98.95 | $99.14 | $98.94 | $99.11 | $89.81 | 3,852 |
| 2016-07-15 | $99.12 | $99.12 | $98.73 | $98.73 | $89.47 | 4,185 |
| 2016-07-14 | $99.02 | $99.02 | $98.74 | $98.87 | $89.59 | 4,956 |
| 2016-07-13 | $98.49 | $98.69 | $98.24 | $98.48 | $89.24 | 4,014 |
| 2016-07-12 | $98.53 | $98.65 | $98.28 | $98.54 | $89.29 | 7,565 |
| 2016-07-11 | $97.56 | $98.04 | $97.56 | $97.88 | $88.70 | 30,028 |
| 2016-07-08 | $96.52 | $97.36 | $96.52 | $97.35 | $88.22 | 14,506 |
| 2016-07-07 | $96.01 | $96.26 | $95.44 | $95.77 | $86.79 | 2,811 |
| 2016-07-06 | $94.75 | $95.76 | $94.75 | $95.70 | $86.72 | 9,503 |
| 2016-07-05 | $95.93 | $95.93 | $94.90 | $95.00 | $86.09 | 6,046 |
| 2016-07-01 | $95.69 | $96.30 | $95.69 | $95.96 | $86.96 | 25,244 |
| 2016-06-30 | $94.79 | $95.47 | $94.57 | $95.40 | $86.45 | 10,966 |
| 2016-06-29 | $93.61 | $94.54 | $93.61 | $94.50 | $85.63 | 11,132 |
| 2016-06-28 | $92.22 | $92.76 | $92.11 | $92.74 | $84.04 | 5,992 |
| 2016-06-27 | $92.64 | $92.64 | $90.70 | $91.17 | $82.61 | 57,315 |
| 2016-06-24 | $93.48 | $94.39 | $92.62 | $92.99 | $84.27 | 48,618 |
| 2016-06-23 | $96.00 | $96.18 | $95.91 | $96.18 | $87.16 | 3,919 |
| 2016-06-22 | $95.47 | $95.49 | $95.27 | $95.27 | $86.33 | 5,655 |
| 2016-06-21 | $95.31 | $95.42 | $95.31 | $95.38 | $86.43 | 11,973 |
| 2016-06-20 | $95.53 | $96.17 | $95.53 | $95.55 | $86.21 | 5,637 |
| 2016-06-17 | $95.38 | $95.38 | $94.73 | $94.90 | $85.63 | 2,658 |
| 2016-06-16 | $94.31 | $95.22 | $94.00 | $95.22 | $85.91 | 2,126 |
| 2016-06-15 | $95.49 | $95.49 | $95.00 | $95.00 | $85.72 | 1,987 |
| 2016-06-14 | $95.00 | $95.03 | $94.70 | $95.03 | $85.75 | 5,549 |
| 2016-06-13 | $96.13 | $96.14 | $95.26 | $95.26 | $85.95 | 2,052 |
| 2016-06-10 | $96.38 | $96.40 | $95.86 | $96.04 | $86.66 | 9,149 |
| 2016-06-09 | $96.78 | $97.07 | $96.78 | $96.97 | $87.49 | 1,603 |
| 2016-06-08 | $97.10 | $97.25 | $97.02 | $97.24 | $87.74 | 2,674 |
| 2016-06-07 | $97.05 | $97.15 | $97.03 | $97.03 | $87.55 | 869 |
| 2016-06-06 | $96.41 | $96.85 | $96.41 | $96.82 | $87.36 | 3,557 |
| 2016-06-03 | $96.21 | $96.31 | $95.67 | $96.23 | $86.83 | 1,428 |
| 2016-06-02 | $96.01 | $96.06 | $95.88 | $96.06 | $86.67 | 3,108 |
| 2016-06-01 | $95.68 | $96.16 | $95.68 | $96.16 | $86.76 | 2,630 |
| 2016-05-31 | $96.20 | $96.20 | $95.70 | $95.95 | $86.58 | 76,749 |
| 2016-05-27 | $95.78 | $95.88 | $95.78 | $95.88 | $86.51 | 707 |
| 2016-05-26 | $95.71 | $95.71 | $95.43 | $95.52 | $86.19 | 2,654 |
| 2016-05-25 | $95.39 | $95.71 | $95.39 | $95.71 | $86.36 | 4,480 |
| 2016-05-24 | $94.17 | $95.08 | $94.16 | $95.01 | $85.73 | 6,624 |
| 2016-05-23 | $93.82 | $93.92 | $93.60 | $93.65 | $84.50 | 25,354 |
| 2016-05-20 | $93.87 | $93.87 | $93.69 | $93.78 | $84.62 | 1,017 |
| 2016-05-19 | $93.08 | $93.08 | $92.56 | $93.01 | $83.92 | 1,699 |
| 2016-05-18 | $93.03 | $93.86 | $93.03 | $93.38 | $84.26 | 3,084 |
| 2016-05-17 | $93.99 | $93.99 | $93.23 | $93.39 | $84.27 | 66,974 |
| 2016-05-16 | $93.32 | $94.48 | $93.32 | $94.41 | $85.19 | 4,396 |
| 2016-05-13 | $93.86 | $93.86 | $93.28 | $93.32 | $84.21 | 1,499 |
| 2016-05-12 | $94.47 | $94.47 | $93.72 | $93.72 | $84.56 | 956 |
| 2016-05-11 | $94.69 | $94.83 | $94.16 | $94.18 | $84.98 | 5,554 |
| 2016-05-10 | $94.64 | $94.85 | $94.64 | $94.85 | $85.58 | 3,224 |
| 2016-05-09 | $93.79 | $94.00 | $93.75 | $93.99 | $84.81 | 2,760 |
| 2016-05-06 | $93.17 | $93.75 | $93.17 | $93.75 | $84.59 | 1,027 |
| 2016-05-05 | $93.66 | $93.70 | $93.64 | $93.66 | $84.51 | 3,138 |
| 2016-05-04 | $93.68 | $93.92 | $93.48 | $93.50 | $84.36 | 4,506 |
| 2016-05-03 | $93.98 | $94.27 | $93.98 | $94.15 | $84.95 | 3,710 |
| 2016-05-02 | $94.68 | $95.05 | $94.36 | $95.05 | $85.76 | 2,606 |
| 2016-04-29 | $94.60 | $94.60 | $93.87 | $94.32 | $85.10 | 3,802 |
| 2016-04-28 | $95.48 | $95.76 | $95.48 | $95.57 | $86.23 | 896 |
| 2016-04-27 | $95.52 | $95.80 | $95.18 | $95.80 | $86.44 | 13,398 |
| 2016-04-26 | $95.54 | $95.56 | $95.35 | $95.50 | $86.17 | 30,099 |
| 2016-04-25 | $95.18 | $95.18 | $94.94 | $94.94 | $85.66 | 1,128 |
| 2016-04-22 | $95.13 | $95.39 | $95.13 | $95.14 | $85.84 | 1,742 |
| 2016-04-21 | $96.02 | $96.02 | $95.26 | $95.26 | $85.95 | 2,528 |
| 2016-04-20 | $95.61 | $96.19 | $95.53 | $95.88 | $86.51 | 20,952 |
| 2016-04-19 | $95.80 | $95.96 | $95.45 | $95.74 | $86.39 | 11,536 |
| 2016-04-18 | $94.47 | $95.35 | $94.47 | $95.35 | $86.03 | 1,209 |
| 2016-04-15 | $94.80 | $94.93 | $94.80 | $94.85 | $85.58 | 3,391 |
| 2016-04-14 | $94.99 | $95.08 | $94.78 | $94.97 | $85.69 | 5,382 |
| 2016-04-13 | $94.27 | $94.76 | $94.27 | $94.74 | $85.48 | 2,654 |
| 2016-04-12 | $93.02 | $93.94 | $92.89 | $93.86 | $84.69 | 3,814 |
| 2016-04-11 | $93.55 | $93.85 | $93.00 | $93.15 | $84.05 | 20,409 |
| 2016-04-08 | $93.73 | $93.73 | $93.05 | $93.16 | $84.06 | 980 |
| 2016-04-07 | $93.70 | $93.72 | $92.65 | $93.07 | $83.98 | 8,049 |
| 2016-04-06 | $93.41 | $94.10 | $93.04 | $94.10 | $84.91 | 9,212 |
| 2016-04-05 | $93.04 | $93.54 | $93.04 | $93.19 | $84.09 | 23,824 |
| 2016-04-04 | $94.50 | $94.52 | $93.99 | $93.99 | $84.81 | 8,194 |
| 2016-04-01 | $93.59 | $94.53 | $93.17 | $94.50 | $85.27 | 8,545 |
| 2016-03-31 | $94.01 | $94.29 | $93.83 | $93.91 | $84.73 | 86,378 |
| 2016-03-30 | $94.00 | $94.39 | $93.83 | $94.02 | $84.83 | 16,957 |
| 2016-03-29 | $92.27 | $93.66 | $92.27 | $93.66 | $84.51 | 7,926 |
| 2016-03-28 | $92.82 | $92.82 | $92.40 | $92.60 | $83.55 | 4,435 |
| 2016-03-24 | $92.09 | $92.50 | $92.00 | $92.50 | $83.46 | 5,601 |
| 2016-03-23 | $92.98 | $92.98 | $92.53 | $92.55 | $83.51 | 48,305 |
| 2016-03-22 | $92.80 | $93.54 | $92.80 | $93.26 | $84.15 | 8,048 |
| 2016-03-21 | $93.10 | $93.19 | $93.09 | $93.16 | $84.06 | 4,497 |
| 2016-03-18 | $93.56 | $93.76 | $93.50 | $93.67 | $84.16 | 4,158 |
| 2016-03-17 | $92.73 | $93.40 | $92.73 | $93.38 | $83.90 | 1,642 |
| 2016-03-16 | $91.74 | $92.57 | $91.74 | $92.54 | $83.15 | 8,892 |
| 2016-03-15 | $91.57 | $91.96 | $91.57 | $91.92 | $82.59 | 149,842 |
| 2016-03-14 | $91.89 | $92.33 | $91.89 | $92.27 | $82.90 | 1,965 |
| 2016-03-11 | $91.87 | $92.32 | $91.86 | $92.27 | $82.90 | 4,313 |
| 2016-03-10 | $90.96 | $90.96 | $90.00 | $90.65 | $81.45 | 1,292 |
| 2016-03-09 | $90.60 | $90.89 | $90.55 | $90.80 | $81.58 | 90,232 |
| 2016-03-08 | $91.00 | $91.07 | $90.51 | $90.51 | $81.32 | 1,594 |
| 2016-03-07 | $90.82 | $91.74 | $90.82 | $91.31 | $82.04 | 2,553 |
| 2016-03-04 | $91.38 | $91.68 | $91.38 | $91.47 | $82.19 | 12,113 |
| 2016-03-03 | $90.37 | $90.71 | $90.37 | $90.71 | $81.50 | 809 |
| 2016-03-02 | $90.00 | $90.63 | $89.81 | $90.63 | $81.43 | 9,763 |
| 2016-03-01 | $88.81 | $90.00 | $88.53 | $90.00 | $80.86 | 1,655 |
| 2016-02-29 | $88.85 | $89.10 | $88.64 | $89.10 | $80.06 | 2,162 |
| 2016-02-26 | $89.34 | $89.34 | $88.66 | $88.66 | $79.66 | 1,548 |
| 2016-02-25 | $88.03 | $88.66 | $87.82 | $88.66 | $79.66 | 3,318 |
| 2016-02-24 | $86.05 | $87.73 | $86.01 | $87.73 | $78.82 | 2,818 |
| 2016-02-23 | $87.82 | $87.82 | $87.28 | $87.34 | $78.47 | 3,870 |
| 2016-02-22 | $88.00 | $88.32 | $88.00 | $88.31 | $79.35 | 8,530 |
| 2016-02-19 | $86.60 | $87.02 | $86.60 | $86.90 | $78.08 | 6,330 |
| 2016-02-18 | $87.70 | $87.70 | $86.99 | $86.99 | $78.16 | 102,196 |
| 2016-02-17 | $86.69 | $87.57 | $86.69 | $87.49 | $78.61 | 4,196 |
| 2016-02-16 | $85.60 | $85.99 | $85.14 | $85.89 | $77.17 | 3,049 |
| 2016-02-12 | $83.81 | $84.49 | $83.41 | $84.49 | $75.91 | 2,558 |
| 2016-02-11 | $82.70 | $83.14 | $82.00 | $82.88 | $74.47 | 5,054 |
| 2016-02-10 | $84.96 | $84.96 | $83.70 | $83.94 | $75.42 | 13,714 |
| 2016-02-09 | $83.25 | $84.43 | $83.09 | $83.99 | $75.46 | 25,574 |
| 2016-02-08 | $84.49 | $84.49 | $83.01 | $83.56 | $75.08 | 7,265 |
| 2016-02-05 | $85.83 | $85.83 | $85.10 | $85.18 | $76.54 | 1,747 |
| 2016-02-04 | $86.68 | $87.45 | $86.58 | $86.67 | $77.87 | 1,826 |
| 2016-02-03 | $86.61 | $86.84 | $85.45 | $86.79 | $77.98 | 2,292 |
| 2016-02-02 | $86.79 | $86.79 | $86.20 | $86.51 | $77.73 | 1,594 |
| 2016-02-01 | $87.59 | $88.30 | $87.25 | $87.94 | $79.01 | 5,689 |
| 2016-01-29 | $86.50 | $87.91 | $86.50 | $87.70 | $78.80 | 5,478 |
| 2016-01-28 | $85.94 | $85.98 | $85.31 | $85.96 | $77.23 | 2,521 |
| 2016-01-27 | $86.67 | $86.67 | $85.21 | $85.21 | $76.56 | 17,560 |
| 2016-01-26 | $85.51 | $86.65 | $85.51 | $86.42 | $77.65 | 6,279 |
| 2016-01-25 | $86.51 | $86.51 | $85.16 | $85.24 | $76.59 | 6,991 |
| 2016-01-22 | $86.22 | $86.65 | $86.20 | $86.65 | $77.85 | 15,006 |
| 2016-01-21 | $84.51 | $85.82 | $84.31 | $85.12 | $76.48 | 8,737 |
| 2016-01-20 | $84.03 | $85.31 | $82.29 | $84.63 | $76.04 | 5,853 |
| 2016-01-19 | $86.04 | $86.19 | $84.74 | $85.25 | $76.60 | 13,205 |
| 2016-01-15 | $85.70 | $85.70 | $84.60 | $85.40 | $76.73 | 37,135 |
| 2016-01-14 | $86.37 | $87.63 | $86.15 | $87.49 | $78.61 | 8,053 |
| 2016-01-13 | $88.52 | $88.52 | $85.79 | $85.84 | $77.13 | 8,056 |
| 2016-01-12 | $88.50 | $88.50 | $87.10 | $88.17 | $79.22 | 98,358 |
| 2016-01-11 | $88.23 | $88.24 | $86.56 | $87.45 | $78.57 | 26,345 |
| 2016-01-08 | $89.27 | $89.29 | $87.55 | $87.55 | $78.66 | 6,697 |
| 2016-01-07 | $89.47 | $89.84 | $88.59 | $88.61 | $79.62 | 3,845 |
| 2016-01-06 | $91.07 | $91.60 | $90.56 | $90.79 | $81.57 | 14,479 |
| 2016-01-05 | $92.03 | $92.14 | $91.90 | $92.04 | $82.70 | 5,366 |
| 2016-01-04 | $92.11 | $92.11 | $91.01 | $91.86 | $82.54 | 37,264 |
| 2015-12-31 | $93.71 | $94.16 | $93.53 | $93.59 | $84.09 | 9,784 |
| 2015-12-30 | $94.90 | $94.90 | $94.26 | $94.26 | $84.69 | 2,551 |
| 2015-12-29 | $94.78 | $94.95 | $94.60 | $94.95 | $85.31 | 7,892 |
| 2015-12-28 | $94.29 | $94.29 | $93.49 | $93.82 | $84.29 | 21,589 |
| 2015-12-24 | $94.16 | $94.31 | $94.12 | $94.29 | $84.72 | 3,546 |
| 2015-12-23 | $93.72 | $94.29 | $93.72 | $94.17 | $84.61 | 3,714 |
| 2015-12-22 | $92.92 | $93.24 | $92.22 | $93.05 | $83.60 | 7,036 |
| 2015-12-21 | $92.27 | $92.27 | $91.66 | $91.85 | $82.53 | 1,833 |
| 2015-12-18 | $92.97 | $92.97 | $92.38 | $92.38 | $82.50 | 4,394 |
| 2015-12-17 | $95.32 | $95.32 | $94.11 | $94.20 | $84.12 | 2,873 |
| 2015-12-16 | $94.27 | $95.19 | $93.92 | $95.19 | $85.00 | 3,459 |
| 2015-12-15 | $93.33 | $94.06 | $93.33 | $93.70 | $83.68 | 13,327 |
| 2015-12-14 | $92.38 | $92.72 | $91.78 | $92.71 | $82.79 | 7,836 |
| 2015-12-11 | $93.35 | $93.35 | $92.39 | $92.39 | $82.51 | 16,382 |
| 2015-12-10 | $93.97 | $94.90 | $93.97 | $94.14 | $84.07 | 4,956 |
| 2015-12-09 | $94.58 | $95.21 | $93.68 | $93.96 | $83.91 | 10,001 |
| 2015-12-08 | $94.51 | $95.13 | $94.34 | $94.80 | $84.66 | 5,429 |
| 2015-12-07 | $95.90 | $95.90 | $95.08 | $95.22 | $85.03 | 15,501 |
| 2015-12-04 | $94.52 | $96.10 | $94.52 | $96.10 | $85.82 | 3,464 |
| 2015-12-03 | $96.04 | $96.04 | $94.23 | $94.33 | $84.23 | 4,132 |
| 2015-12-02 | $96.79 | $96.86 | $95.80 | $95.80 | $85.55 | 956 |
| 2015-12-01 | $96.65 | $96.71 | $96.20 | $96.71 | $86.36 | 746 |
| 2015-11-30 | $96.44 | $96.44 | $95.85 | $96.01 | $85.74 | 3,197 |
| 2015-11-27 | $96.13 | $96.38 | $95.96 | $96.38 | $86.07 | 746 |
| 2015-11-25 | $96.09 | $96.44 | $96.08 | $96.17 | $85.88 | 32,545 |
| 2015-11-24 | $95.38 | $96.18 | $95.38 | $96.18 | $85.89 | 2,931 |
| 2015-11-23 | $95.95 | $96.27 | $95.67 | $95.90 | $85.64 | 3,564 |
| 2015-11-20 | $95.99 | $96.17 | $95.84 | $95.87 | $85.61 | 31,761 |
| 2015-11-19 | $95.62 | $95.65 | $95.49 | $95.54 | $85.32 | 3,884 |
| 2015-11-18 | $94.65 | $95.12 | $94.64 | $95.12 | $84.94 | 76,101 |
| 2015-11-17 | $94.61 | $94.85 | $94.33 | $94.85 | $84.70 | 2,568 |
| 2015-11-16 | $92.87 | $94.22 | $92.87 | $94.22 | $84.14 | 27,959 |
| 2015-11-13 | $93.87 | $93.87 | $93.00 | $93.09 | $83.13 | 2,780 |
| 2015-11-12 | $94.66 | $94.88 | $94.57 | $94.57 | $84.46 | 3,385 |
| 2015-11-11 | $95.99 | $95.99 | $95.45 | $95.46 | $85.25 | 6,468 |
| 2015-11-10 | $95.43 | $95.43 | $95.43 | $95.43 | $85.22 | 408 |
| 2015-11-09 | $96.31 | $96.31 | $95.29 | $95.43 | $85.22 | 2,823 |
| 2015-11-06 | $96.49 | $96.49 | $96.00 | $96.36 | $86.05 | 3,860 |
| 2015-11-05 | $96.71 | $96.72 | $96.34 | $96.34 | $86.03 | 2,374 |
| 2015-11-04 | $96.61 | $96.72 | $96.41 | $96.53 | $86.20 | 6,990 |
| 2015-11-03 | $96.46 | $97.15 | $96.36 | $96.88 | $86.52 | 9,355 |
| 2015-11-02 | $95.28 | $96.06 | $95.28 | $95.99 | $85.72 | 8,582 |
| 2015-10-30 | $95.73 | $95.73 | $95.59 | $95.69 | $85.45 | 1,927 |
| 2015-10-29 | $95.54 | $95.83 | $95.54 | $95.73 | $85.49 | 2,136 |
| 2015-10-28 | $94.83 | $95.68 | $94.72 | $95.68 | $85.44 | 9,006 |
| 2015-10-27 | $94.82 | $94.82 | $94.48 | $94.70 | $84.57 | 1,875 |
| 2015-10-26 | $95.13 | $95.14 | $94.90 | $94.93 | $84.77 | 114,178 |
| 2015-10-23 | $94.96 | $95.38 | $94.63 | $95.14 | $84.96 | 5,571 |
| 2015-10-22 | $93.84 | $94.29 | $93.84 | $94.09 | $84.02 | 1,075 |
| 2015-10-21 | $93.42 | $93.55 | $93.11 | $93.28 | $83.30 | 6,930 |
| 2015-10-20 | $93.34 | $93.91 | $93.34 | $93.43 | $83.44 | 8,115 |
| 2015-10-19 | $93.15 | $93.56 | $93.15 | $93.31 | $83.33 | 1,012 |
| 2015-10-16 | $93.36 | $93.36 | $93.23 | $93.23 | $83.25 | 1,362 |
| 2015-10-15 | $92.10 | $93.18 | $92.08 | $93.18 | $83.21 | 9,546 |
| 2015-10-14 | $91.79 | $91.79 | $91.79 | $91.79 | $81.97 | 628 |
| 2015-10-13 | $93.00 | $93.20 | $92.48 | $92.48 | $82.59 | 1,653 |
| 2015-10-12 | $93.02 | $93.02 | $92.81 | $92.94 | $83.00 | 11,781 |
| 2015-10-09 | $92.92 | $93.00 | $92.83 | $92.83 | $82.90 | 1,971 |
| 2015-10-08 | $92.10 | $92.10 | $91.89 | $91.89 | $82.06 | 872 |
| 2015-10-07 | $91.97 | $91.97 | $91.32 | $91.79 | $81.97 | 5,962 |
| 2015-10-06 | $91.49 | $91.49 | $91.02 | $91.18 | $81.42 | 3,636 |
| 2015-10-05 | $90.85 | $91.57 | $90.85 | $91.57 | $81.77 | 2,341 |
| 2015-10-02 | $87.49 | $89.71 | $87.29 | $89.71 | $80.11 | 51,064 |
| 2015-10-01 | $88.23 | $88.51 | $87.77 | $88.51 | $79.04 | 5,511 |
| 2015-09-30 | $88.20 | $88.26 | $87.57 | $88.19 | $78.76 | 9,533 |
| 2015-09-29 | $86.68 | $87.33 | $86.55 | $86.55 | $77.29 | 5,599 |
| 2015-09-28 | $88.76 | $88.76 | $86.98 | $86.98 | $77.68 | 5,039 |
| 2015-09-25 | $90.34 | $90.34 | $89.03 | $89.23 | $79.68 | 4,051 |
| 2015-09-24 | $88.89 | $89.12 | $88.23 | $89.12 | $79.59 | 6,901 |
| 2015-09-23 | $90.00 | $90.05 | $89.44 | $89.65 | $80.06 | 1,804 |
| 2015-09-22 | $89.81 | $89.86 | $89.27 | $89.86 | $80.25 | 6,598 |
| 2015-09-21 | $91.00 | $91.39 | $90.85 | $90.91 | $81.18 | 3,758 |
| 2015-09-18 | $91.61 | $91.89 | $91.03 | $91.03 | $80.94 | 2,984 |
| 2015-09-17 | $92.69 | $93.64 | $92.58 | $93.03 | $82.72 | 3,329 |
| 2015-09-16 | $92.05 | $92.60 | $91.97 | $92.60 | $82.34 | 7,117 |
| 2015-09-15 | $91.18 | $91.99 | $90.88 | $91.99 | $81.80 | 2,739 |
| 2015-09-14 | $90.78 | $90.78 | $90.71 | $90.71 | $80.66 | 1,028 |
| 2015-09-11 | $90.59 | $90.84 | $90.14 | $90.84 | $80.78 | 4,351 |
| 2015-09-10 | $90.24 | $91.22 | $90.24 | $90.51 | $80.48 | 15,354 |
| 2015-09-09 | $92.28 | $92.28 | $90.88 | $90.94 | $80.86 | 6,488 |
| 2015-09-08 | $90.89 | $91.37 | $90.68 | $91.37 | $81.25 | 843 |
| 2015-09-04 | $89.72 | $89.72 | $89.00 | $89.31 | $79.41 | 12,550 |
| 2015-09-03 | $91.28 | $91.30 | $90.47 | $90.47 | $80.45 | 1,639 |
| 2015-09-02 | $90.15 | $90.15 | $89.10 | $89.98 | $80.01 | 4,262 |
| 2015-09-01 | $89.75 | $90.03 | $88.33 | $88.74 | $78.91 | 19,901 |
| 2015-08-31 | $91.87 | $92.14 | $91.43 | $91.48 | $81.34 | 93,163 |
| 2015-08-28 | $91.86 | $92.25 | $91.71 | $92.04 | $81.84 | 4,918 |
| 2015-08-27 | $91.20 | $92.07 | $90.74 | $91.68 | $81.52 | 8,327 |
| 2015-08-26 | $89.10 | $89.10 | $87.45 | $88.78 | $78.94 | 16,205 |
| 2015-08-25 | $90.95 | $90.97 | $87.17 | $87.18 | $77.52 | 33,719 |
| 2015-08-24 | $88.38 | $90.28 | $86.01 | $88.22 | $78.44 | 29,530 |
| 2015-08-21 | $93.10 | $93.34 | $91.56 | $91.85 | $81.67 | 11,770 |
| 2015-08-20 | $95.66 | $95.66 | $94.49 | $94.52 | $84.05 | 5,768 |
| 2015-08-19 | $96.43 | $96.43 | $95.85 | $96.37 | $85.69 | 1,030 |
| 2015-08-18 | $97.15 | $97.15 | $97.08 | $97.08 | $86.32 | 761 |
| 2015-08-17 | $96.57 | $97.08 | $96.25 | $97.08 | $86.32 | 1,897 |
| 2015-08-14 | $96.24 | $96.48 | $96.24 | $96.45 | $85.76 | 1,202 |
| 2015-08-13 | $96.57 | $96.67 | $96.57 | $96.60 | $85.90 | 1,535 |
| 2015-08-12 | $95.81 | $96.44 | $95.00 | $96.44 | $85.76 | 5,945 |
| 2015-08-11 | $96.46 | $96.49 | $96.29 | $96.32 | $85.65 | 7,400 |
| 2015-08-10 | $96.91 | $97.32 | $96.91 | $97.27 | $86.49 | 4,128 |
| 2015-08-07 | $95.76 | $96.09 | $95.68 | $96.04 | $85.40 | 1,662 |
| 2015-08-06 | $96.75 | $96.86 | $96.01 | $96.39 | $85.71 | 3,736 |
| 2015-08-05 | $97.49 | $97.75 | $97.16 | $97.16 | $86.39 | 2,280 |
| 2015-08-04 | $97.10 | $97.10 | $96.99 | $96.99 | $86.24 | 486 |
| 2015-08-03 | $97.29 | $97.29 | $96.68 | $96.68 | $85.96 | 8,310 |
| 2015-07-31 | $97.58 | $97.83 | $97.42 | $97.42 | $86.62 | 3,266 |
| 2015-07-30 | $97.29 | $97.52 | $96.86 | $97.52 | $86.71 | 6,979 |
| 2015-07-29 | $96.89 | $97.50 | $96.75 | $97.47 | $86.67 | 12,586 |
| 2015-07-28 | $95.94 | $96.74 | $95.62 | $96.73 | $86.01 | 4,437 |
| 2015-07-27 | $96.06 | $96.06 | $95.39 | $95.49 | $84.91 | 9,684 |
| 2015-07-24 | $97.48 | $97.48 | $96.08 | $96.21 | $85.55 | 4,704 |
| 2015-07-23 | $98.05 | $98.05 | $97.38 | $97.43 | $86.63 | 2,400 |
| 2015-07-22 | $97.42 | $97.96 | $97.42 | $97.78 | $86.95 | 7,022 |
| 2015-07-21 | $98.36 | $98.38 | $97.83 | $98.03 | $87.17 | 4,956 |
| 2015-07-20 | $98.61 | $98.61 | $98.33 | $98.34 | $87.44 | 2,485 |
| 2015-07-17 | $98.54 | $98.54 | $98.10 | $98.39 | $87.49 | 9,937 |
| 2015-07-16 | $98.27 | $98.32 | $98.27 | $98.27 | $87.38 | 1,201 |
| 2015-07-15 | $98.00 | $98.00 | $97.50 | $97.56 | $86.75 | 4,976 |
| 2015-07-14 | $97.48 | $97.96 | $97.48 | $97.81 | $86.97 | 3,895 |
| 2015-07-13 | $97.24 | $97.42 | $97.05 | $97.42 | $86.62 | 6,395 |
| 2015-07-10 | $96.52 | $96.52 | $95.95 | $96.40 | $85.72 | 2,435 |
| 2015-07-09 | $96.25 | $96.25 | $95.21 | $95.21 | $84.66 | 6,620 |
Vanguard Russell 3000 Index ETF (VTHR) News Headlines
Recent Vanguard Russell 3000 Index ETF (VTHR) News
Similar Companies to Vanguard Russell 3000 Index ETF (VTHR) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |