Vanguard Value ETF (VTV) Exchange: NYSE ARCA
Data as of April 26, 2024
$160.45 ($-0.77) -0.48%
Vanguard Value ETF - Daily Information
Click for more stock information on Vanguard Value ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $161.43 |
| Previous Close | $160.45 |
| High | $161.59 |
| Low | $160.41 |
| Adjusted Open | $161.43 |
| Previous Adjusted Close | $160.45 |
| Adjusted High | $161.59 |
| Adjusted Low | $160.41 |
About Vanguard Value ETF (VTV)
The Fund employs an indexing investment approach designed to track the performance of the CRSP US Large Cap Value Index, a broadly diversified index predominantly made up of value stocks of large U.S. companies. 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 Value ETF (VTV)
Historical Stock Data for Vanguard Value ETF (VTV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | $161.43 | $161.59 | $160.41 | $160.45 | $160.45 | 2,145,727 |
| 2024-03-21 | $160.69 | $161.73 | $160.48 | $161.22 | $161.22 | 1,779,300 |
| 2024-03-20 | $159.54 | $161.01 | $159.26 | $160.88 | $159.88 | 1,780,690 |
| 2024-03-19 | $158.78 | $159.72 | $158.65 | $159.64 | $158.65 | 1,637,281 |
| 2024-03-18 | $158.91 | $159.24 | $158.30 | $158.79 | $157.80 | 2,057,331 |
| 2024-03-15 | $157.76 | $158.83 | $157.46 | $158.44 | $158.44 | 1,922,793 |
| 2024-03-14 | $159.55 | $159.68 | $157.63 | $158.52 | $158.52 | 2,400,219 |
| 2024-03-13 | $159.42 | $159.99 | $158.99 | $159.49 | $159.49 | 1,583,554 |
| 2024-03-12 | $159.15 | $159.51 | $158.49 | $159.20 | $159.20 | 2,508,525 |
| 2024-03-11 | $157.83 | $158.79 | $157.52 | $158.78 | $158.78 | 1,912,192 |
| 2024-03-08 | $158.52 | $158.91 | $158.06 | $158.16 | $158.16 | 1,895,343 |
| 2024-03-07 | $158.28 | $158.72 | $158.05 | $158.37 | $158.37 | 2,184,219 |
| 2024-03-06 | $157.29 | $158.19 | $157.09 | $157.53 | $157.53 | 1,835,291 |
| 2024-03-05 | $157.03 | $157.76 | $156.01 | $156.54 | $156.54 | 2,128,724 |
| 2024-03-04 | $156.65 | $157.53 | $156.50 | $157.15 | $157.15 | 2,105,663 |
| 2024-03-01 | $156.12 | $156.91 | $155.66 | $156.84 | $156.84 | 2,178,833 |
| 2024-02-29 | $156.20 | $156.37 | $155.42 | $155.83 | $155.83 | 1,815,015 |
| 2024-02-28 | $155.34 | $156.01 | $155.14 | $155.64 | $155.64 | 1,745,358 |
| 2024-02-27 | $155.67 | $155.70 | $155.26 | $155.62 | $155.62 | 1,704,764 |
| 2024-02-26 | $156.08 | $156.47 | $155.31 | $155.40 | $155.40 | 2,737,689 |
| 2024-02-23 | $155.76 | $156.49 | $155.64 | $156.03 | $156.03 | 1,940,288 |
| 2024-02-22 | $154.68 | $155.91 | $154.40 | $155.54 | $155.54 | 3,554,541 |
| 2024-02-21 | $153.53 | $154.33 | $151.76 | $154.30 | $154.30 | 1,899,518 |
| 2024-02-20 | $153.38 | $154.16 | $153.26 | $153.59 | $153.59 | 2,090,587 |
| 2024-02-16 | $153.71 | $154.40 | $153.40 | $153.62 | $153.62 | 2,154,792 |
| 2024-02-15 | $152.62 | $154.21 | $152.52 | $153.99 | $153.99 | 2,609,549 |
| 2024-02-14 | $151.91 | $152.27 | $151.27 | $152.16 | $152.16 | 5,013,673 |
| 2024-02-13 | $152.14 | $152.50 | $150.24 | $151.28 | $151.28 | 8,312,742 |
| 2024-02-12 | $152.48 | $153.61 | $152.30 | $153.27 | $153.27 | 1,793,799 |
| 2024-02-09 | $152.34 | $152.43 | $151.74 | $152.40 | $152.40 | 2,089,289 |
| 2024-02-08 | $152.40 | $152.52 | $151.81 | $152.44 | $152.44 | 1,982,642 |
| 2024-02-07 | $152.43 | $152.70 | $152.00 | $152.40 | $152.40 | 1,805,925 |
| 2024-02-06 | $151.48 | $152.09 | $151.25 | $151.96 | $151.96 | 1,798,872 |
| 2024-02-05 | $151.63 | $151.77 | $150.73 | $151.14 | $151.14 | 2,560,218 |
| 2024-02-02 | $152.09 | $152.93 | $151.31 | $152.22 | $152.22 | 2,582,870 |
| 2024-02-01 | $151.05 | $152.32 | $150.44 | $152.31 | $152.31 | 2,434,647 |
| 2024-01-31 | $152.31 | $152.46 | $150.80 | $150.80 | $150.80 | 2,632,731 |
| 2024-01-30 | $151.44 | $152.42 | $151.30 | $152.23 | $152.23 | 2,195,764 |
| 2024-01-29 | $151.05 | $151.66 | $150.62 | $151.62 | $151.62 | 2,220,359 |
| 2024-01-26 | $150.97 | $151.34 | $150.74 | $151.10 | $151.10 | 1,769,576 |
| 2024-01-25 | $150.57 | $151.02 | $149.96 | $151.02 | $151.02 | 2,132,376 |
| 2024-01-24 | $150.77 | $150.86 | $149.62 | $149.71 | $149.71 | 2,778,801 |
| 2024-01-23 | $149.80 | $150.29 | $149.62 | $150.21 | $150.21 | 1,928,231 |
| 2024-01-22 | $149.46 | $150.13 | $149.28 | $149.67 | $149.67 | 2,346,146 |
| 2024-01-19 | $148.36 | $149.56 | $147.59 | $149.20 | $149.20 | 2,051,529 |
| 2024-01-18 | $147.32 | $148.09 | $146.67 | $147.93 | $147.93 | 2,360,295 |
| 2024-01-17 | $147.40 | $148.36 | $146.97 | $147.46 | $147.46 | 3,062,270 |
| 2024-01-16 | $148.80 | $149.04 | $148.00 | $148.42 | $148.42 | 3,003,103 |
| 2024-01-12 | $149.81 | $150.24 | $148.94 | $149.38 | $149.38 | 1,779,203 |
| 2024-01-11 | $149.74 | $149.75 | $148.47 | $149.35 | $149.35 | 2,835,587 |
| 2024-01-10 | $149.77 | $150.05 | $149.26 | $149.84 | $149.84 | 2,337,006 |
| 2024-01-09 | $149.90 | $150.04 | $149.50 | $149.78 | $149.78 | 2,727,457 |
| 2024-01-08 | $149.43 | $150.66 | $149.02 | $150.62 | $150.62 | 3,187,441 |
| 2024-01-05 | $149.31 | $150.29 | $148.99 | $149.62 | $149.62 | 2,608,398 |
| 2024-01-04 | $149.61 | $150.37 | $149.25 | $149.33 | $149.33 | 2,678,242 |
| 2024-01-03 | $150.06 | $150.23 | $149.27 | $149.48 | $149.48 | 2,862,646 |
| 2024-01-02 | $148.86 | $150.72 | $148.80 | $150.42 | $150.42 | 3,190,511 |
| 2023-12-29 | $149.77 | $149.81 | $148.96 | $149.50 | $149.50 | 2,533,758 |
| 2023-12-28 | $149.47 | $149.96 | $149.47 | $149.82 | $149.82 | 2,425,370 |
| 2023-12-27 | $149.30 | $149.68 | $148.97 | $149.59 | $149.59 | 2,178,141 |
| 2023-12-26 | $148.72 | $149.69 | $148.54 | $149.30 | $149.30 | 2,242,361 |
| 2023-12-22 | $148.28 | $149.12 | $148.02 | $148.51 | $148.51 | 2,113,944 |
| 2023-12-21 | $147.44 | $147.96 | $146.75 | $147.94 | $147.94 | 3,323,078 |
| 2023-12-20 | $149.58 | $149.95 | $147.54 | $147.56 | $146.54 | 2,639,093 |
| 2023-12-19 | $149.18 | $150.00 | $149.00 | $149.95 | $148.91 | 2,257,425 |
| 2023-12-18 | $149.21 | $149.40 | $148.89 | $148.94 | $147.91 | 2,565,073 |
| 2023-12-15 | $148.49 | $149.09 | $148.20 | $148.57 | $147.54 | 2,377,431 |
| 2023-12-14 | $148.93 | $149.95 | $148.75 | $149.41 | $148.38 | 3,021,165 |
| 2023-12-13 | $145.46 | $147.97 | $145.19 | $147.94 | $146.92 | 2,808,402 |
| 2023-12-12 | $145.34 | $145.79 | $144.77 | $145.63 | $144.62 | 1,860,277 |
| 2023-12-11 | $144.67 | $145.54 | $144.56 | $145.52 | $144.51 | 2,958,313 |
| 2023-12-08 | $143.72 | $144.43 | $143.48 | $144.16 | $143.16 | 1,939,325 |
| 2023-12-07 | $143.66 | $143.89 | $143.25 | $143.59 | $142.60 | 2,046,792 |
| 2023-12-06 | $143.96 | $144.31 | $143.12 | $143.26 | $142.27 | 2,016,448 |
| 2023-12-05 | $144.13 | $144.31 | $143.42 | $143.56 | $142.57 | 1,977,762 |
| 2023-12-04 | $143.72 | $144.88 | $143.72 | $144.55 | $143.55 | 2,835,927 |
| 2023-12-01 | $143.16 | $144.62 | $143.01 | $144.53 | $143.53 | 2,535,343 |
| 2023-11-30 | $142.25 | $143.36 | $141.97 | $143.26 | $142.27 | 2,473,865 |
| 2023-11-29 | $142.17 | $142.74 | $141.74 | $141.91 | $140.93 | 2,156,714 |
| 2023-11-28 | $141.67 | $142.38 | $141.47 | $141.75 | $140.77 | 5,291,146 |
| 2023-11-27 | $141.99 | $142.13 | $141.61 | $141.81 | $140.83 | 3,960,982 |
| 2023-11-24 | $141.89 | $142.45 | $141.89 | $142.32 | $141.34 | 952,397 |
| 2023-11-22 | $141.42 | $141.89 | $141.31 | $141.78 | $140.80 | 2,720,233 |
| 2023-11-21 | $141.19 | $141.52 | $140.87 | $141.32 | $140.34 | 2,959,081 |
| 2023-11-20 | $140.72 | $141.78 | $140.48 | $141.40 | $140.42 | 2,175,697 |
| 2023-11-17 | $140.83 | $141.08 | $140.46 | $140.98 | $140.00 | 1,831,626 |
| 2023-11-16 | $140.40 | $140.77 | $139.85 | $140.33 | $139.36 | 2,579,600 |
| 2023-11-15 | $140.20 | $141.11 | $140.19 | $140.67 | $139.70 | 1,766,328 |
| 2023-11-14 | $139.09 | $140.47 | $138.91 | $140.02 | $139.05 | 2,305,470 |
| 2023-11-13 | $137.38 | $137.86 | $137.10 | $137.55 | $136.60 | 2,233,532 |
| 2023-11-10 | $136.84 | $137.78 | $136.15 | $137.63 | $136.68 | 1,644,427 |
| 2023-11-09 | $137.63 | $137.65 | $136.11 | $136.19 | $136.19 | 2,108,683 |
| 2023-11-08 | $137.75 | $137.86 | $136.75 | $137.31 | $137.31 | 1,948,777 |
| 2023-11-07 | $137.77 | $137.95 | $137.37 | $137.67 | $137.67 | 2,427,154 |
| 2023-11-06 | $138.74 | $138.88 | $137.78 | $138.16 | $138.16 | 2,967,855 |
| 2023-11-03 | $138.47 | $139.18 | $138.44 | $138.59 | $138.59 | 2,398,218 |
| 2023-11-02 | $135.68 | $137.49 | $135.59 | $137.40 | $137.40 | 3,523,215 |
| 2023-11-01 | $134.48 | $135.26 | $134.06 | $134.86 | $134.86 | 4,182,385 |
| 2023-10-31 | $133.41 | $134.31 | $132.99 | $134.29 | $134.29 | 2,636,908 |
| 2023-10-30 | $132.56 | $133.46 | $132.15 | $133.17 | $133.17 | 5,050,961 |
| 2023-10-27 | $133.54 | $133.58 | $131.42 | $131.82 | $131.82 | 5,854,655 |
| 2023-10-26 | $133.88 | $134.59 | $133.54 | $133.67 | $133.67 | 3,389,035 |
| 2023-10-25 | $134.64 | $134.94 | $133.88 | $134.13 | $134.13 | 3,487,630 |
| 2023-10-24 | $134.61 | $135.34 | $134.33 | $134.83 | $134.83 | 2,999,445 |
| 2023-10-23 | $134.51 | $135.24 | $133.86 | $133.93 | $133.93 | 2,943,180 |
| 2023-10-20 | $136.27 | $136.57 | $134.94 | $134.97 | $134.97 | 3,072,280 |
| 2023-10-19 | $137.49 | $138.14 | $136.14 | $136.33 | $136.33 | 2,771,151 |
| 2023-10-18 | $138.77 | $138.83 | $137.33 | $137.59 | $137.59 | 2,523,265 |
| 2023-10-17 | $137.85 | $139.70 | $137.85 | $139.02 | $139.02 | 2,575,011 |
| 2023-10-16 | $138.18 | $139.13 | $137.95 | $138.68 | $138.68 | 2,937,161 |
| 2023-10-13 | $137.64 | $138.47 | $136.81 | $137.31 | $137.31 | 1,985,336 |
| 2023-10-12 | $138.24 | $138.24 | $136.27 | $136.97 | $136.97 | 2,449,124 |
| 2023-10-11 | $138.22 | $138.39 | $137.16 | $137.99 | $137.99 | 1,982,456 |
| 2023-10-10 | $137.69 | $138.76 | $137.46 | $138.08 | $138.08 | 1,530,593 |
| 2023-10-09 | $136.00 | $137.39 | $135.80 | $137.25 | $137.25 | 1,922,500 |
| 2023-10-06 | $134.55 | $136.74 | $133.68 | $136.06 | $136.06 | 2,972,016 |
| 2023-10-05 | $135.28 | $135.67 | $134.48 | $135.16 | $135.16 | 3,308,098 |
| 2023-10-04 | $135.49 | $135.66 | $134.26 | $135.59 | $135.59 | 2,463,776 |
| 2023-10-03 | $135.97 | $136.49 | $134.96 | $135.43 | $135.43 | 3,439,237 |
| 2023-10-02 | $137.49 | $137.65 | $135.71 | $136.60 | $136.60 | 3,350,475 |
| 2023-09-29 | $139.48 | $139.48 | $137.52 | $137.93 | $137.93 | 5,163,778 |
| 2023-09-28 | $138.27 | $139.25 | $138.22 | $138.83 | $138.83 | 2,375,940 |
| 2023-09-27 | $138.70 | $138.91 | $137.27 | $138.24 | $138.24 | 2,452,435 |
| 2023-09-26 | $139.23 | $139.56 | $138.21 | $138.39 | $138.39 | 2,940,945 |
| 2023-09-25 | $139.26 | $140.14 | $139.15 | $140.12 | $140.12 | 2,488,345 |
| 2023-09-22 | $140.23 | $140.50 | $139.57 | $139.69 | $139.69 | 2,624,365 |
| 2023-09-21 | $141.32 | $141.55 | $140.11 | $140.17 | $140.17 | 2,739,264 |
| 2023-09-20 | $143.69 | $144.28 | $142.83 | $142.85 | $141.94 | 1,655,052 |
| 2023-09-19 | $143.58 | $143.75 | $142.56 | $143.21 | $142.30 | 1,704,893 |
| 2023-09-18 | $143.61 | $143.99 | $143.08 | $143.58 | $143.58 | 1,782,194 |
| 2023-09-15 | $144.00 | $144.59 | $143.43 | $143.53 | $143.53 | 2,326,313 |
| 2023-09-14 | $143.87 | $144.69 | $143.81 | $144.53 | $144.53 | 1,726,955 |
| 2023-09-13 | $143.20 | $143.60 | $142.57 | $142.94 | $142.94 | 1,691,976 |
| 2023-09-12 | $142.67 | $143.76 | $142.67 | $143.10 | $143.10 | 1,795,902 |
| 2023-09-11 | $143.16 | $143.41 | $142.73 | $142.96 | $142.96 | 1,872,617 |
| 2023-09-08 | $142.36 | $142.87 | $142.18 | $142.63 | $142.63 | 1,472,435 |
| 2023-09-07 | $142.01 | $142.66 | $141.85 | $142.32 | $142.32 | 1,663,728 |
| 2023-09-06 | $142.28 | $142.54 | $141.51 | $142.23 | $142.23 | 2,214,287 |
| 2023-09-05 | $143.93 | $144.20 | $142.60 | $142.62 | $142.62 | 2,156,478 |
| 2023-09-01 | $144.29 | $144.59 | $143.55 | $144.02 | $144.02 | 1,703,582 |
| 2023-08-31 | $144.39 | $144.45 | $143.50 | $143.51 | $143.51 | 2,170,867 |
| 2023-08-30 | $144.02 | $144.54 | $143.78 | $144.11 | $144.11 | 1,966,139 |
| 2023-08-29 | $142.80 | $143.92 | $142.64 | $143.91 | $143.91 | 2,911,559 |
| 2023-08-28 | $142.52 | $143.13 | $142.21 | $142.68 | $142.68 | 1,830,608 |
| 2023-08-25 | $141.74 | $142.44 | $140.84 | $141.94 | $141.94 | 1,932,116 |
| 2023-08-24 | $142.00 | $143.17 | $141.15 | $141.18 | $141.18 | 1,942,051 |
| 2023-08-23 | $141.56 | $142.26 | $141.35 | $142.20 | $142.20 | 2,165,873 |
| 2023-08-22 | $142.34 | $142.54 | $141.19 | $141.32 | $141.32 | 1,712,208 |
| 2023-08-21 | $142.42 | $142.64 | $141.30 | $142.17 | $142.17 | 2,194,371 |
| 2023-08-18 | $141.43 | $142.65 | $141.34 | $142.40 | $142.40 | 2,434,359 |
| 2023-08-17 | $143.02 | $143.45 | $141.92 | $142.06 | $142.06 | 1,820,659 |
| 2023-08-16 | $143.37 | $144.11 | $142.56 | $142.66 | $142.66 | 1,770,078 |
| 2023-08-15 | $144.52 | $144.60 | $143.26 | $143.46 | $143.46 | 1,818,784 |
| 2023-08-14 | $145.27 | $145.44 | $144.88 | $145.33 | $145.33 | 1,424,152 |
| 2023-08-11 | $144.66 | $145.60 | $144.48 | $145.47 | $145.47 | 1,945,969 |
| 2023-08-10 | $145.67 | $146.58 | $144.62 | $144.86 | $144.86 | 2,117,142 |
| 2023-08-09 | $145.56 | $146.02 | $144.90 | $145.09 | $145.09 | 2,667,795 |
| 2023-08-08 | $145.12 | $145.67 | $144.21 | $145.54 | $145.54 | 1,483,429 |
| 2023-08-07 | $145.34 | $146.34 | $145.21 | $146.20 | $146.20 | 1,461,773 |
| 2023-08-04 | $145.78 | $146.34 | $144.53 | $144.73 | $144.73 | 1,781,330 |
| 2023-08-03 | $145.37 | $145.85 | $144.80 | $145.38 | $145.38 | 2,005,591 |
| 2023-08-02 | $146.00 | $146.39 | $145.59 | $145.79 | $145.79 | 2,678,369 |
| 2023-08-01 | $146.77 | $147.22 | $146.22 | $146.67 | $146.67 | 1,518,945 |
| 2023-07-31 | $146.96 | $147.32 | $146.50 | $147.01 | $147.01 | 1,837,144 |
| 2023-07-28 | $147.13 | $147.15 | $146.19 | $146.71 | $146.71 | 2,002,546 |
| 2023-07-27 | $147.56 | $147.73 | $146.04 | $146.23 | $146.23 | 2,051,890 |
| 2023-07-26 | $146.72 | $147.61 | $146.59 | $147.15 | $147.15 | 1,667,028 |
| 2023-07-25 | $146.63 | $147.34 | $146.54 | $146.98 | $146.98 | 2,214,795 |
| 2023-07-24 | $146.54 | $147.47 | $146.51 | $147.18 | $147.18 | 2,269,163 |
| 2023-07-21 | $146.27 | $146.74 | $145.86 | $146.43 | $146.43 | 2,191,993 |
| 2023-07-20 | $145.00 | $146.15 | $144.84 | $145.98 | $145.98 | 2,824,048 |
| 2023-07-19 | $144.25 | $145.14 | $144.04 | $144.71 | $144.71 | 4,047,924 |
| 2023-07-18 | $143.12 | $144.50 | $142.91 | $143.90 | $143.90 | 2,196,868 |
| 2023-07-17 | $142.47 | $143.26 | $142.14 | $142.88 | $142.88 | 1,968,884 |
| 2023-07-14 | $143.62 | $143.62 | $142.58 | $142.83 | $142.83 | 1,917,720 |
| 2023-07-13 | $143.25 | $143.47 | $142.92 | $143.29 | $143.29 | 2,070,623 |
| 2023-07-12 | $143.44 | $143.61 | $142.70 | $142.98 | $142.98 | 2,065,868 |
| 2023-07-11 | $141.66 | $142.74 | $141.44 | $142.62 | $142.62 | 1,700,610 |
| 2023-07-10 | $140.50 | $141.65 | $140.40 | $141.26 | $141.26 | 1,976,520 |
| 2023-07-07 | $140.17 | $141.65 | $140.01 | $140.43 | $140.43 | 2,510,216 |
| 2023-07-06 | $140.87 | $141.09 | $139.91 | $140.65 | $140.65 | 1,562,449 |
| 2023-07-05 | $142.00 | $142.46 | $141.69 | $142.04 | $142.04 | 1,961,658 |
| 2023-07-03 | $141.93 | $142.78 | $141.63 | $142.65 | $142.65 | 1,359,574 |
| 2023-06-30 | $141.62 | $142.38 | $141.42 | $142.10 | $142.10 | 1,560,337 |
| 2023-06-29 | $139.82 | $140.91 | $139.51 | $140.90 | $140.90 | 1,375,727 |
| 2023-06-28 | $140.07 | $140.07 | $139.22 | $139.84 | $139.84 | 1,916,209 |
| 2023-06-27 | $139.26 | $140.31 | $139.01 | $140.16 | $140.16 | 1,721,236 |
| 2023-06-26 | $138.72 | $139.59 | $138.42 | $139.28 | $139.28 | 1,487,707 |
| 2023-06-23 | $139.17 | $139.51 | $138.48 | $138.74 | $138.74 | 1,449,454 |
| 2023-06-22 | $141.00 | $141.17 | $140.32 | $140.67 | $139.74 | 3,023,214 |
| 2023-06-21 | $140.76 | $141.73 | $140.28 | $141.17 | $141.17 | 2,701,828 |
| 2023-06-20 | $141.69 | $141.81 | $140.84 | $141.18 | $141.18 | 2,222,820 |
| 2023-06-16 | $143.00 | $143.24 | $142.26 | $142.38 | $142.38 | 2,820,685 |
| 2023-06-15 | $140.67 | $142.76 | $140.67 | $142.42 | $142.42 | 2,612,289 |
| 2023-06-14 | $141.36 | $141.58 | $140.05 | $140.71 | $140.71 | 1,823,078 |
| 2023-06-13 | $140.48 | $141.56 | $140.34 | $141.22 | $141.22 | 2,719,558 |
| 2023-06-12 | $139.81 | $140.35 | $139.56 | $140.22 | $140.22 | 1,498,535 |
| 2023-06-09 | $139.84 | $140.35 | $139.55 | $139.82 | $139.82 | 1,381,260 |
| 2023-06-08 | $139.50 | $140.00 | $138.95 | $139.84 | $139.84 | 1,817,020 |
| 2023-06-07 | $138.46 | $139.75 | $138.11 | $139.58 | $139.58 | 2,234,008 |
| 2023-06-06 | $137.82 | $138.51 | $137.71 | $138.39 | $138.39 | 1,425,493 |
| 2023-06-05 | $138.58 | $138.76 | $137.77 | $137.94 | $137.94 | 1,865,364 |
| 2023-06-02 | $136.55 | $138.64 | $136.40 | $138.33 | $138.33 | 2,501,244 |
| 2023-06-01 | $135.00 | $136.01 | $134.33 | $135.66 | $135.66 | 2,747,912 |
| 2023-05-31 | $134.74 | $135.17 | $134.15 | $134.77 | $134.77 | 2,829,635 |
| 2023-05-30 | $135.68 | $136.00 | $134.95 | $135.35 | $135.35 | 2,676,078 |
| 2023-05-26 | $135.07 | $135.99 | $134.91 | $135.76 | $135.76 | 2,361,966 |
| 2023-05-25 | $134.99 | $135.17 | $133.88 | $134.74 | $134.74 | 2,397,780 |
| 2023-05-24 | $136.30 | $136.44 | $135.19 | $135.33 | $135.33 | 1,430,923 |
| 2023-05-23 | $137.09 | $137.92 | $136.58 | $136.64 | $136.64 | 1,663,147 |
| 2023-05-22 | $137.72 | $138.25 | $136.86 | $137.41 | $137.41 | 1,728,647 |
| 2023-05-19 | $138.16 | $138.61 | $137.19 | $137.64 | $137.64 | 1,664,917 |
| 2023-05-18 | $136.80 | $137.77 | $136.37 | $137.64 | $137.64 | 3,755,267 |
| 2023-05-17 | $136.33 | $137.48 | $135.79 | $137.20 | $137.20 | 2,915,418 |
| 2023-05-16 | $137.05 | $137.06 | $135.58 | $135.63 | $135.63 | 2,687,754 |
| 2023-05-15 | $137.16 | $137.59 | $136.51 | $137.34 | $137.34 | 1,823,550 |
| 2023-05-12 | $137.38 | $137.45 | $136.09 | $136.89 | $136.89 | 2,188,653 |
| 2023-05-11 | $136.93 | $136.98 | $136.15 | $136.92 | $136.92 | 1,977,867 |
| 2023-05-10 | $138.59 | $138.59 | $136.38 | $137.50 | $137.50 | 2,179,221 |
| 2023-05-09 | $137.77 | $138.18 | $137.44 | $137.74 | $137.74 | 2,804,272 |
| 2023-05-08 | $138.72 | $138.82 | $137.98 | $138.27 | $138.27 | 1,552,238 |
| 2023-05-05 | $137.63 | $138.79 | $137.48 | $138.40 | $138.40 | 1,938,944 |
| 2023-05-04 | $136.93 | $137.27 | $135.68 | $136.26 | $136.26 | 2,435,004 |
| 2023-05-03 | $138.75 | $139.22 | $137.37 | $137.47 | $137.47 | 1,958,392 |
| 2023-05-02 | $140.24 | $140.24 | $137.45 | $138.61 | $138.61 | 2,012,101 |
| 2023-05-01 | $140.47 | $141.39 | $140.35 | $140.67 | $140.67 | 1,441,373 |
| 2023-04-28 | $138.99 | $140.63 | $138.99 | $140.56 | $140.56 | 1,687,143 |
| 2023-04-27 | $137.85 | $139.48 | $137.60 | $139.33 | $139.33 | 1,825,773 |
| 2023-04-26 | $138.53 | $138.67 | $137.08 | $137.38 | $137.38 | 1,866,434 |
| 2023-04-25 | $140.22 | $140.36 | $139.07 | $139.17 | $139.17 | 1,830,654 |
| 2023-04-24 | $140.27 | $140.82 | $140.25 | $140.72 | $140.72 | 1,508,453 |
| 2023-04-21 | $140.61 | $140.61 | $139.70 | $140.30 | $140.30 | 1,347,252 |
| 2023-04-20 | $140.19 | $140.58 | $139.80 | $140.25 | $140.25 | 2,323,659 |
| 2023-04-19 | $140.81 | $141.21 | $140.52 | $141.06 | $141.06 | 1,340,298 |
| 2023-04-18 | $141.41 | $141.41 | $140.65 | $141.22 | $141.22 | 1,694,604 |
| 2023-04-17 | $140.41 | $141.14 | $140.21 | $141.14 | $141.14 | 5,137,080 |
| 2023-04-14 | $140.78 | $141.37 | $139.78 | $140.42 | $140.42 | 2,714,645 |
| 2023-04-13 | $139.84 | $140.84 | $139.23 | $140.63 | $140.63 | 1,913,189 |
| 2023-04-12 | $140.59 | $140.73 | $139.54 | $139.78 | $139.78 | 2,519,540 |
| 2023-04-11 | $139.76 | $140.48 | $139.49 | $140.01 | $140.01 | 1,953,981 |
| 2023-04-10 | $138.54 | $139.40 | $138.33 | $139.39 | $139.39 | 1,760,434 |
| 2023-04-06 | $138.86 | $139.20 | $138.56 | $138.95 | $138.95 | 1,756,748 |
| 2023-04-05 | $137.97 | $138.88 | $137.87 | $138.83 | $138.83 | 1,893,812 |
| 2023-04-04 | $139.40 | $139.45 | $137.42 | $138.04 | $138.04 | 1,928,657 |
| 2023-04-03 | $138.48 | $139.50 | $138.34 | $139.23 | $139.23 | 1,923,312 |
| 2023-03-31 | $137.14 | $138.17 | $137.07 | $138.11 | $138.11 | 2,012,164 |
| 2023-03-30 | $136.91 | $137.04 | $136.04 | $136.63 | $136.63 | 2,225,817 |
| 2023-03-29 | $135.56 | $136.17 | $134.84 | $136.12 | $136.12 | 2,324,694 |
| 2023-03-28 | $134.31 | $135.01 | $134.07 | $134.52 | $134.52 | 2,272,828 |
| 2023-03-27 | $134.44 | $135.04 | $133.89 | $134.43 | $134.43 | 2,171,236 |
| 2023-03-24 | $131.40 | $133.36 | $130.89 | $133.27 | $133.27 | 3,009,491 |
| 2023-03-23 | $133.27 | $134.25 | $131.32 | $132.13 | $132.13 | 2,254,415 |
| 2023-03-22 | $136.18 | $136.63 | $133.54 | $133.56 | $132.73 | 2,653,158 |
| 2023-03-21 | $136.15 | $136.33 | $135.36 | $136.09 | $135.25 | 2,421,269 |
| 2023-03-20 | $133.42 | $134.95 | $133.42 | $134.60 | $133.77 | 2,795,243 |
| 2023-03-17 | $134.40 | $134.42 | $132.27 | $132.75 | $132.75 | 2,657,506 |
| 2023-03-16 | $132.69 | $135.30 | $132.19 | $135.02 | $135.02 | 5,155,016 |
| 2023-03-15 | $132.92 | $133.73 | $131.96 | $133.59 | $133.59 | 3,459,511 |
| 2023-03-14 | $135.64 | $136.12 | $133.88 | $135.35 | $135.35 | 3,122,292 |
| 2023-03-13 | $133.08 | $135.60 | $132.71 | $133.76 | $133.76 | 4,898,894 |
| 2023-03-10 | $136.28 | $137.26 | $134.27 | $134.89 | $134.89 | 3,735,935 |
| 2023-03-09 | $139.48 | $139.84 | $136.22 | $136.62 | $136.62 | 2,290,079 |
| 2023-03-08 | $139.43 | $139.79 | $138.59 | $139.28 | $139.28 | 1,836,579 |
| 2023-03-07 | $141.82 | $141.82 | $139.23 | $139.51 | $139.51 | 1,784,610 |
| 2023-03-06 | $141.98 | $142.46 | $141.64 | $141.86 | $141.86 | 1,818,816 |
| 2023-03-03 | $140.78 | $141.99 | $140.23 | $141.85 | $141.85 | 2,238,099 |
| 2023-03-02 | $139.14 | $140.50 | $138.60 | $140.16 | $140.16 | 1,886,863 |
| 2023-03-01 | $139.23 | $139.87 | $138.92 | $139.45 | $139.45 | 2,159,733 |
| 2023-02-28 | $140.38 | $140.41 | $139.54 | $139.61 | $139.61 | 1,655,802 |
| 2023-02-27 | $141.23 | $141.65 | $140.02 | $140.30 | $140.30 | 1,941,671 |
| 2023-02-24 | $139.81 | $140.64 | $139.28 | $140.31 | $140.31 | 1,873,878 |
| 2023-02-23 | $141.30 | $141.70 | $139.81 | $141.01 | $141.01 | 2,171,182 |
| 2023-02-22 | $141.16 | $141.62 | $140.26 | $140.74 | $140.74 | 1,437,252 |
| 2023-02-21 | $142.32 | $142.78 | $140.86 | $141.10 | $141.10 | 1,881,760 |
| 2023-02-17 | $142.56 | $143.60 | $142.29 | $143.40 | $143.40 | 1,391,503 |
| 2023-02-16 | $143.00 | $144.24 | $142.72 | $143.12 | $143.12 | 1,562,055 |
| 2023-02-15 | $143.50 | $144.33 | $143.22 | $144.31 | $144.31 | 1,634,167 |
| 2023-02-14 | $144.59 | $145.32 | $143.40 | $144.36 | $144.36 | 2,194,651 |
| 2023-02-13 | $143.76 | $144.96 | $143.71 | $144.96 | $144.96 | 1,453,067 |
| 2023-02-10 | $142.57 | $143.87 | $142.36 | $143.75 | $143.75 | 1,675,299 |
| 2023-02-09 | $144.57 | $144.57 | $142.06 | $142.35 | $142.35 | 1,826,232 |
| 2023-02-08 | $143.74 | $144.36 | $143.36 | $143.55 | $143.55 | 1,349,327 |
| 2023-02-07 | $143.12 | $144.88 | $142.50 | $144.51 | $144.51 | 1,926,460 |
| 2023-02-06 | $143.31 | $143.67 | $142.84 | $143.49 | $143.49 | 1,922,276 |
| 2023-02-03 | $144.36 | $144.76 | $143.48 | $143.88 | $143.88 | 2,576,415 |
| 2023-02-02 | $144.82 | $145.05 | $143.77 | $144.68 | $144.68 | 5,365,841 |
| 2023-02-01 | $143.87 | $145.67 | $142.61 | $144.66 | $144.66 | 1,952,793 |
| 2023-01-31 | $142.64 | $144.30 | $142.37 | $144.28 | $144.28 | 1,914,914 |
| 2023-01-30 | $142.99 | $143.88 | $142.36 | $142.49 | $142.49 | 4,166,433 |
| 2023-01-27 | $143.83 | $144.29 | $143.21 | $143.55 | $143.55 | 2,716,725 |
| 2023-01-26 | $143.72 | $144.02 | $142.73 | $143.97 | $143.97 | 2,077,960 |
| 2023-01-25 | $141.78 | $143.11 | $141.36 | $143.10 | $143.10 | 1,909,331 |
| 2023-01-24 | $142.20 | $143.08 | $141.56 | $142.65 | $142.65 | 2,349,469 |
| 2023-01-23 | $141.78 | $143.37 | $141.55 | $142.61 | $142.61 | 3,527,730 |
| 2023-01-20 | $140.37 | $141.66 | $139.57 | $141.62 | $141.62 | 2,815,560 |
| 2023-01-19 | $140.25 | $140.78 | $139.64 | $140.05 | $140.05 | 3,456,720 |
| 2023-01-18 | $143.89 | $143.95 | $140.93 | $141.01 | $141.01 | 4,896,526 |
| 2023-01-17 | $144.65 | $144.72 | $143.53 | $143.71 | $143.71 | 2,918,164 |
| 2023-01-13 | $143.13 | $144.77 | $142.95 | $144.53 | $144.53 | 2,615,295 |
| 2023-01-12 | $144.51 | $144.87 | $143.25 | $144.26 | $144.26 | 2,342,202 |
| 2023-01-11 | $143.77 | $143.98 | $142.82 | $143.95 | $143.95 | 2,463,608 |
| 2023-01-10 | $142.44 | $143.07 | $141.74 | $143.05 | $143.05 | 1,649,888 |
| 2023-01-09 | $144.03 | $144.30 | $142.24 | $142.33 | $142.33 | 3,034,940 |
| 2023-01-06 | $141.83 | $143.78 | $141.20 | $143.40 | $143.40 | 2,200,198 |
| 2023-01-05 | $140.73 | $140.97 | $139.84 | $140.42 | $140.42 | 1,852,135 |
| 2023-01-04 | $140.86 | $142.08 | $140.25 | $141.35 | $141.35 | 2,436,091 |
| 2023-01-03 | $140.73 | $141.26 | $139.07 | $140.13 | $140.13 | 2,782,371 |
| 2022-12-30 | $140.09 | $140.46 | $139.17 | $140.37 | $140.37 | 2,922,245 |
| 2022-12-29 | $139.72 | $140.98 | $139.65 | $140.68 | $140.68 | 2,724,883 |
| 2022-12-28 | $140.92 | $141.16 | $139.04 | $139.12 | $139.12 | 2,920,087 |
| 2022-12-27 | $140.50 | $140.95 | $139.81 | $140.57 | $140.57 | 2,904,294 |
| 2022-12-23 | $139.22 | $140.27 | $138.78 | $140.24 | $140.24 | 2,441,997 |
| 2022-12-22 | $139.86 | $139.86 | $137.25 | $139.29 | $139.29 | 2,956,542 |
| 2022-12-21 | $140.69 | $141.72 | $140.29 | $141.40 | $140.35 | 2,700,611 |
| 2022-12-20 | $139.17 | $140.13 | $138.89 | $139.52 | $138.49 | 3,072,161 |
| 2022-12-19 | $139.72 | $140.31 | $138.37 | $139.20 | $138.17 | 2,736,955 |
| 2022-12-16 | $139.80 | $140.11 | $138.62 | $139.66 | $138.62 | 2,841,732 |
| 2022-12-15 | $142.12 | $142.45 | $140.32 | $141.10 | $140.05 | 2,940,006 |
| 2022-12-14 | $144.36 | $145.48 | $142.93 | $143.75 | $142.68 | 3,524,611 |
| 2022-12-13 | $146.96 | $146.96 | $143.52 | $144.28 | $143.21 | 2,955,561 |
| 2022-12-12 | $142.28 | $143.90 | $141.86 | $143.86 | $142.79 | 2,239,813 |
| 2022-12-09 | $142.64 | $143.33 | $141.81 | $141.86 | $140.81 | 3,011,519 |
| 2022-12-08 | $142.77 | $143.42 | $142.54 | $143.02 | $141.96 | 2,240,630 |
| 2022-12-07 | $142.16 | $143.31 | $141.83 | $142.31 | $141.25 | 2,636,788 |
| 2022-12-06 | $143.39 | $143.96 | $141.51 | $142.30 | $141.24 | 2,272,655 |
| 2022-12-05 | $145.25 | $145.27 | $143.12 | $143.56 | $142.50 | 2,281,432 |
| 2022-12-02 | $144.49 | $146.20 | $144.42 | $146.00 | $146.00 | 2,268,341 |
| 2022-12-01 | $146.84 | $147.10 | $145.44 | $146.04 | $146.04 | 3,688,467 |
| 2022-11-30 | $143.55 | $146.35 | $142.39 | $146.24 | $146.24 | 3,095,396 |
| 2022-11-29 | $143.22 | $143.77 | $142.74 | $143.56 | $143.56 | 1,962,743 |
| 2022-11-28 | $143.98 | $144.57 | $142.87 | $143.11 | $143.11 | 2,293,232 |
| 2022-11-25 | $144.97 | $145.32 | $144.73 | $145.09 | $145.09 | 1,201,086 |
| 2022-11-23 | $144.00 | $144.84 | $143.88 | $144.69 | $144.69 | 2,159,466 |
| 2022-11-22 | $143.45 | $144.36 | $143.14 | $144.28 | $144.28 | 2,469,696 |
| 2022-11-21 | $142.08 | $142.75 | $141.60 | $142.53 | $142.53 | 2,452,140 |
| 2022-11-18 | $142.12 | $142.63 | $141.49 | $142.38 | $142.38 | 3,799,067 |
| 2022-11-17 | $139.67 | $141.20 | $139.67 | $141.15 | $141.15 | 2,374,275 |
| 2022-11-16 | $141.78 | $142.02 | $140.95 | $141.14 | $141.14 | 3,005,543 |
| 2022-11-15 | $142.88 | $143.15 | $140.69 | $141.96 | $141.96 | 7,610,679 |
| 2022-11-14 | $141.81 | $143.28 | $141.38 | $141.42 | $141.42 | 5,054,215 |
| 2022-11-11 | $142.66 | $142.67 | $141.07 | $142.23 | $142.23 | 2,492,697 |
| 2022-11-10 | $141.06 | $142.31 | $139.89 | $142.15 | $142.15 | 3,494,151 |
| 2022-11-09 | $139.07 | $139.58 | $137.11 | $137.33 | $137.33 | 3,103,916 |
| 2022-11-08 | $139.12 | $140.38 | $138.35 | $139.66 | $139.66 | 5,176,323 |
| 2022-11-07 | $138.24 | $139.06 | $137.64 | $138.84 | $138.84 | 2,577,448 |
| 2022-11-04 | $137.67 | $138.44 | $135.76 | $137.65 | $137.65 | 6,170,064 |
| 2022-11-03 | $134.95 | $136.64 | $134.43 | $135.85 | $135.85 | 5,104,566 |
| 2022-11-02 | $137.95 | $139.91 | $136.08 | $136.13 | $136.13 | 5,056,795 |
| 2022-11-01 | $139.15 | $139.15 | $137.37 | $138.25 | $138.25 | 2,135,442 |
| 2022-10-31 | $137.89 | $138.80 | $137.66 | $137.97 | $137.97 | 3,308,066 |
| 2022-10-28 | $136.04 | $138.67 | $135.89 | $138.55 | $138.55 | 2,237,542 |
| 2022-10-27 | $136.39 | $137.10 | $135.54 | $135.78 | $135.78 | 3,513,475 |
| 2022-10-26 | $134.97 | $136.39 | $134.75 | $135.26 | $135.26 | 2,489,385 |
| 2022-10-25 | $133.05 | $134.54 | $132.60 | $134.42 | $134.42 | 3,464,247 |
| 2022-10-24 | $132.08 | $133.45 | $131.84 | $133.05 | $133.05 | 3,060,909 |
| 2022-10-21 | $128.14 | $131.54 | $127.89 | $131.31 | $131.31 | 3,818,947 |
| 2022-10-20 | $129.29 | $130.33 | $127.85 | $128.15 | $128.15 | 2,013,401 |
| 2022-10-19 | $129.55 | $130.24 | $128.33 | $129.23 | $129.23 | 2,637,063 |
| 2022-10-18 | $130.56 | $131.05 | $128.95 | $130.22 | $130.22 | 3,194,412 |
| 2022-10-17 | $128.03 | $129.08 | $127.98 | $128.49 | $128.49 | 3,248,479 |
| 2022-10-14 | $128.96 | $129.88 | $126.04 | $126.31 | $126.31 | 2,209,080 |
| 2022-10-13 | $122.88 | $128.74 | $122.54 | $128.29 | $128.29 | 2,815,046 |
| 2022-10-12 | $125.31 | $125.95 | $124.64 | $124.69 | $124.69 | 2,249,509 |
| 2022-10-11 | $124.69 | $126.72 | $124.43 | $125.19 | $125.19 | 3,914,655 |
| 2022-10-10 | $126.40 | $126.76 | $124.69 | $125.32 | $125.32 | 2,645,624 |
| 2022-10-07 | $127.58 | $127.78 | $125.25 | $125.96 | $125.96 | 2,536,663 |
| 2022-10-06 | $129.49 | $130.26 | $128.25 | $128.47 | $128.47 | 2,816,894 |
| 2022-10-05 | $129.23 | $130.86 | $128.58 | $130.09 | $130.09 | 2,459,679 |
| 2022-10-04 | $128.08 | $130.50 | $128.08 | $130.47 | $130.47 | 2,745,735 |
| 2022-10-03 | $124.76 | $127.35 | $124.48 | $126.78 | $126.78 | 3,079,930 |
| 2022-09-30 | $124.94 | $125.70 | $123.27 | $123.48 | $123.48 | 5,167,997 |
| 2022-09-29 | $126.17 | $126.28 | $124.19 | $124.99 | $124.99 | 3,678,124 |
| 2022-09-28 | $125.25 | $127.59 | $124.71 | $126.97 | $126.97 | 4,114,017 |
| 2022-09-27 | $125.79 | $126.53 | $123.68 | $124.40 | $124.40 | 5,387,439 |
| 2022-09-26 | $126.03 | $126.70 | $124.39 | $124.96 | $124.96 | 3,508,766 |
| 2022-09-23 | $127.84 | $127.84 | $125.19 | $126.75 | $126.75 | 4,578,775 |
| 2022-09-22 | $130.77 | $130.90 | $129.73 | $129.92 | $129.04 | 2,903,635 |
| 2022-09-21 | $133.44 | $134.09 | $130.53 | $130.56 | $129.68 | 1,855,731 |
| 2022-09-20 | $133.37 | $133.44 | $131.73 | $132.63 | $131.73 | 2,001,799 |
| 2022-09-19 | $132.40 | $134.39 | $132.34 | $134.36 | $133.45 | 1,825,525 |
| 2022-09-16 | $133.50 | $133.72 | $132.55 | $133.51 | $132.61 | 2,695,560 |
| 2022-09-15 | $134.89 | $135.73 | $134.12 | $134.43 | $133.52 | 2,713,553 |
| 2022-09-14 | $135.21 | $135.71 | $134.10 | $135.16 | $134.24 | 1,799,103 |
| 2022-09-13 | $137.53 | $137.87 | $134.48 | $134.96 | $134.05 | 2,282,225 |
| 2022-09-12 | $139.31 | $140.21 | $139.10 | $139.74 | $138.79 | 2,169,726 |
| 2022-09-09 | $137.65 | $138.89 | $137.52 | $138.53 | $137.59 | 1,536,788 |
| 2022-09-08 | $135.37 | $137.04 | $134.89 | $136.94 | $136.94 | 2,083,170 |
| 2022-09-07 | $133.56 | $136.11 | $133.43 | $135.94 | $135.94 | 1,820,779 |
| 2022-09-06 | $134.69 | $135.03 | $133.44 | $133.93 | $133.93 | 2,688,237 |
| 2022-09-02 | $136.86 | $137.25 | $133.79 | $134.32 | $134.32 | 2,826,182 |
| 2022-09-01 | $134.23 | $135.51 | $133.42 | $135.45 | $135.45 | 3,808,028 |
| 2022-08-31 | $135.99 | $136.51 | $134.80 | $134.84 | $134.84 | 2,030,026 |
| 2022-08-30 | $137.49 | $137.62 | $135.46 | $135.93 | $135.93 | 2,326,647 |
| 2022-08-29 | $137.19 | $138.47 | $136.81 | $137.45 | $137.45 | 2,742,020 |
| 2022-08-26 | $141.75 | $141.94 | $137.91 | $137.93 | $137.93 | 2,096,685 |
| 2022-08-25 | $140.42 | $141.75 | $140.12 | $141.74 | $141.74 | 1,496,631 |
| 2022-08-24 | $139.58 | $140.32 | $139.28 | $140.03 | $140.03 | 1,641,824 |
| 2022-08-23 | $139.87 | $140.50 | $139.45 | $139.62 | $139.62 | 1,548,544 |
| 2022-08-22 | $140.98 | $140.98 | $139.60 | $139.87 | $139.87 | 2,617,272 |
| 2022-08-19 | $142.62 | $142.77 | $141.88 | $142.20 | $142.20 | 1,696,593 |
| 2022-08-18 | $142.85 | $143.30 | $142.45 | $143.17 | $143.17 | 1,744,522 |
| 2022-08-17 | $142.23 | $143.37 | $142.04 | $142.68 | $142.68 | 1,877,270 |
| 2022-08-16 | $142.52 | $143.96 | $142.50 | $143.43 | $143.43 | 2,065,770 |
| 2022-08-15 | $141.63 | $142.94 | $141.33 | $142.82 | $142.82 | 1,845,315 |
| 2022-08-12 | $141.08 | $142.64 | $140.77 | $142.59 | $142.59 | 1,598,026 |
| 2022-08-11 | $140.55 | $141.61 | $140.37 | $140.56 | $140.56 | 2,833,432 |
| 2022-08-10 | $139.43 | $139.96 | $139.24 | $139.83 | $139.83 | 1,759,885 |
| 2022-08-09 | $137.95 | $138.40 | $137.53 | $137.89 | $137.89 | 1,985,970 |
| 2022-08-08 | $138.00 | $138.64 | $137.41 | $137.66 | $137.66 | 1,864,873 |
| 2022-08-05 | $136.36 | $137.58 | $136.20 | $137.50 | $137.50 | 3,598,911 |
| 2022-08-04 | $137.91 | $137.98 | $137.02 | $137.15 | $137.15 | 1,732,637 |
| 2022-08-03 | $137.71 | $138.38 | $137.04 | $137.99 | $137.99 | 1,967,044 |
| 2022-08-02 | $137.98 | $138.57 | $136.94 | $137.02 | $137.02 | 1,834,934 |
| 2022-08-01 | $137.65 | $138.58 | $137.45 | $138.10 | $138.10 | 2,306,110 |
| 2022-07-29 | $137.29 | $138.85 | $137.29 | $138.55 | $138.55 | 2,477,110 |
| 2022-07-28 | $136.46 | $137.82 | $135.32 | $137.48 | $137.48 | 1,863,602 |
| 2022-07-27 | $134.89 | $136.78 | $134.41 | $136.26 | $136.26 | 2,234,902 |
| 2022-07-26 | $134.99 | $135.37 | $134.46 | $134.71 | $134.71 | 1,386,163 |
| 2022-07-25 | $134.66 | $135.47 | $134.30 | $135.29 | $135.29 | 2,285,377 |
| 2022-07-22 | $134.89 | $135.34 | $133.46 | $134.26 | $134.26 | 2,123,386 |
| 2022-07-21 | $133.46 | $134.53 | $132.67 | $134.53 | $134.53 | 2,962,538 |
| 2022-07-20 | $134.05 | $134.44 | $133.24 | $133.99 | $133.99 | 2,314,817 |
| 2022-07-19 | $132.37 | $134.48 | $132.25 | $134.21 | $134.21 | 2,165,530 |
| 2022-07-18 | $133.21 | $133.48 | $130.90 | $131.25 | $131.25 | 2,823,930 |
| 2022-07-15 | $131.35 | $132.32 | $130.63 | $132.26 | $132.26 | 2,282,549 |
| 2022-07-14 | $128.59 | $129.83 | $128.02 | $129.65 | $129.65 | 3,471,875 |
| 2022-07-13 | $130.27 | $131.68 | $129.78 | $130.77 | $130.77 | 2,197,835 |
| 2022-07-12 | $131.71 | $133.05 | $131.15 | $131.68 | $131.68 | 2,946,250 |
| 2022-07-11 | $132.29 | $132.93 | $132.05 | $132.33 | $132.33 | 2,376,497 |
| 2022-07-08 | $133.24 | $133.82 | $132.68 | $133.09 | $133.09 | 2,028,095 |
| 2022-07-07 | $132.80 | $133.56 | $132.53 | $133.21 | $133.21 | 3,554,267 |
| 2022-07-06 | $131.70 | $132.67 | $130.76 | $131.86 | $131.86 | 2,860,270 |
| 2022-07-05 | $131.65 | $131.75 | $129.22 | $131.74 | $131.74 | 2,760,094 |
| 2022-07-01 | $131.60 | $133.48 | $130.57 | $133.21 | $133.21 | 2,198,126 |
| 2022-06-30 | $130.89 | $132.59 | $130.42 | $131.88 | $131.88 | 3,205,948 |
| 2022-06-29 | $133.09 | $133.37 | $131.89 | $132.34 | $132.34 | 3,680,567 |
| 2022-06-28 | $135.05 | $135.97 | $132.67 | $132.84 | $132.84 | 3,897,658 |
| 2022-06-27 | $134.15 | $134.73 | $133.45 | $134.06 | $134.06 | 3,083,373 |
| 2022-06-24 | $131.41 | $133.74 | $131.15 | $133.73 | $133.73 | 3,415,008 |
| 2022-06-23 | $130.37 | $131.02 | $128.84 | $130.37 | $130.37 | 3,346,142 |
| 2022-06-22 | $129.40 | $132.09 | $129.27 | $130.82 | $129.99 | 2,628,418 |
| 2022-06-21 | $129.98 | $131.63 | $129.68 | $131.13 | $130.30 | 3,435,777 |
| 2022-06-17 | $128.82 | $129.62 | $127.16 | $128.01 | $127.19 | 4,732,806 |
| 2022-06-16 | $129.60 | $129.66 | $127.81 | $128.58 | $127.76 | 5,583,667 |
| 2022-06-15 | $132.43 | $133.67 | $130.17 | $132.16 | $131.32 | 3,363,729 |
| 2022-06-14 | $132.85 | $133.56 | $130.40 | $131.48 | $130.64 | 5,357,749 |
| 2022-06-13 | $134.00 | $134.58 | $131.73 | $132.41 | $131.57 | 4,276,800 |
| 2022-06-10 | $138.01 | $138.33 | $136.82 | $136.94 | $136.07 | 2,622,816 |
| 2022-06-09 | $142.49 | $142.96 | $139.90 | $139.92 | $139.03 | 1,911,284 |
| 2022-06-08 | $144.15 | $144.40 | $142.69 | $142.98 | $142.07 | 1,830,090 |
| 2022-06-07 | $142.38 | $144.96 | $142.33 | $144.87 | $143.95 | 2,326,774 |
| 2022-06-06 | $144.06 | $144.48 | $142.99 | $143.25 | $142.34 | 2,180,291 |
| 2022-06-03 | $143.13 | $143.86 | $142.80 | $142.98 | $142.07 | 3,142,747 |
| 2022-06-02 | $143.08 | $144.19 | $141.42 | $144.17 | $143.25 | 2,535,010 |
| 2022-06-01 | $144.70 | $144.79 | $141.72 | $142.96 | $142.05 | 3,097,169 |
| 2022-05-31 | $144.43 | $145.12 | $143.39 | $144.09 | $143.17 | 3,880,549 |
| 2022-05-27 | $143.40 | $145.30 | $143.21 | $145.25 | $144.33 | 2,299,417 |
| 2022-05-26 | $141.85 | $143.54 | $141.59 | $142.97 | $142.06 | 2,807,426 |
| 2022-05-25 | $139.87 | $141.51 | $139.56 | $141.09 | $140.19 | 3,090,179 |
| 2022-05-24 | $138.92 | $140.39 | $137.53 | $140.12 | $139.23 | 2,292,067 |
| 2022-05-23 | $138.45 | $140.14 | $138.10 | $139.54 | $138.65 | 2,548,280 |
| 2022-05-20 | $137.62 | $138.08 | $134.44 | $137.08 | $136.21 | 2,913,456 |
| 2022-05-19 | $136.55 | $138.08 | $135.67 | $136.81 | $135.94 | 3,169,624 |
| 2022-05-18 | $141.66 | $141.76 | $137.56 | $138.03 | $137.15 | 2,664,167 |
| 2022-05-17 | $142.14 | $142.84 | $141.41 | $142.78 | $141.87 | 3,947,329 |
| 2022-05-16 | $139.99 | $141.56 | $139.39 | $140.55 | $139.66 | 3,999,272 |
| 2022-05-13 | $139.25 | $140.46 | $138.79 | $140.09 | $139.20 | 3,282,270 |
| 2022-05-12 | $137.56 | $138.47 | $136.05 | $138.25 | $137.37 | 5,034,856 |
| 2022-05-11 | $138.74 | $141.24 | $137.89 | $138.01 | $137.13 | 6,435,988 |
| 2022-05-10 | $140.42 | $141.00 | $137.44 | $138.72 | $137.84 | 4,226,388 |
| 2022-05-09 | $140.93 | $141.13 | $138.68 | $139.14 | $138.25 | 3,761,551 |
| 2022-05-06 | $141.89 | $142.92 | $140.50 | $142.50 | $141.59 | 3,968,224 |
| 2022-05-05 | $144.68 | $144.93 | $141.27 | $142.57 | $141.66 | 3,062,095 |
| 2022-05-04 | $142.21 | $145.98 | $141.90 | $145.75 | $144.82 | 2,644,918 |
| 2022-05-03 | $141.30 | $143.01 | $140.83 | $141.96 | $141.06 | 3,082,907 |
| 2022-05-02 | $140.97 | $141.82 | $138.22 | $140.76 | $139.86 | 5,083,923 |
| 2022-04-29 | $144.25 | $144.62 | $140.49 | $140.70 | $139.80 | 3,629,357 |
| 2022-04-28 | $143.69 | $145.52 | $142.39 | $145.06 | $144.14 | 3,184,820 |
| 2022-04-27 | $142.96 | $144.35 | $142.22 | $142.97 | $142.06 | 2,923,232 |
| 2022-04-26 | $144.54 | $145.50 | $142.71 | $142.75 | $141.84 | 2,512,870 |
| 2022-04-25 | $144.38 | $145.61 | $142.05 | $145.28 | $144.35 | 3,043,405 |
| 2022-04-22 | $148.62 | $148.63 | $145.17 | $145.30 | $144.37 | 2,631,853 |
| 2022-04-21 | $151.48 | $151.89 | $149.00 | $149.20 | $148.25 | 3,378,399 |
| 2022-04-20 | $150.26 | $151.47 | $150.25 | $150.80 | $149.84 | 2,836,226 |
| 2022-04-19 | $148.05 | $149.83 | $148.01 | $149.56 | $148.61 | 2,245,893 |
| 2022-04-18 | $147.76 | $148.86 | $147.40 | $147.99 | $147.05 | 2,262,668 |
| 2022-04-14 | $148.62 | $149.50 | $148.01 | $148.05 | $147.11 | 1,629,648 |
| 2022-04-13 | $147.64 | $148.72 | $147.41 | $148.59 | $147.64 | 3,567,724 |
| 2022-04-12 | $148.56 | $149.55 | $147.33 | $147.85 | $146.91 | 3,168,825 |
| 2022-04-11 | $149.23 | $149.72 | $148.01 | $148.21 | $147.27 | 2,530,610 |
| 2022-04-08 | $148.72 | $150.02 | $148.53 | $149.57 | $148.62 | 2,961,389 |
| 2022-04-07 | $147.57 | $149.01 | $146.84 | $148.52 | $147.57 | 3,775,609 |
| 2022-04-06 | $146.56 | $148.00 | $146.43 | $147.73 | $146.79 | 3,694,265 |
| 2022-04-05 | $147.61 | $149.14 | $146.85 | $147.21 | $146.27 | 3,991,129 |
| 2022-04-04 | $148.20 | $148.25 | $146.96 | $147.97 | $147.03 | 4,141,677 |
| 2022-04-01 | $148.40 | $148.45 | $147.08 | $148.36 | $147.42 | 3,106,514 |
| 2022-03-31 | $149.40 | $150.12 | $147.75 | $147.78 | $146.84 | 2,378,390 |
| 2022-03-30 | $150.07 | $150.59 | $149.31 | $149.97 | $149.02 | 3,862,725 |
| 2022-03-29 | $149.91 | $150.32 | $148.92 | $150.20 | $149.24 | 4,094,327 |
| 2022-03-28 | $149.05 | $149.26 | $148.03 | $149.26 | $148.31 | 3,101,351 |
| 2022-03-25 | $148.22 | $149.46 | $148.06 | $149.45 | $148.50 | 4,142,456 |
| 2022-03-24 | $147.08 | $147.95 | $146.76 | $147.91 | $146.97 | 1,523,109 |
| 2022-03-23 | $147.59 | $147.81 | $146.48 | $146.51 | $145.58 | 3,088,822 |
| 2022-03-22 | $148.60 | $149.15 | $148.13 | $148.69 | $146.95 | 3,613,165 |
| 2022-03-21 | $147.86 | $148.68 | $147.19 | $147.88 | $146.15 | 2,516,874 |
| 2022-03-18 | $146.70 | $147.49 | $145.95 | $147.32 | $145.59 | 2,944,249 |
| 2022-03-17 | $144.68 | $147.06 | $144.64 | $147.06 | $145.34 | 2,975,626 |
| 2022-03-16 | $144.34 | $145.33 | $142.75 | $145.22 | $143.52 | 3,060,209 |
| 2022-03-15 | $142.50 | $143.77 | $141.94 | $143.57 | $141.89 | 5,261,524 |
| 2022-03-14 | $142.49 | $143.51 | $141.31 | $141.91 | $140.25 | 2,784,169 |
| 2022-03-11 | $143.03 | $143.88 | $141.60 | $141.71 | $140.05 | 2,296,547 |
| 2022-03-10 | $141.38 | $142.91 | $141.19 | $142.73 | $141.06 | 2,278,059 |
| 2022-03-09 | $142.72 | $143.75 | $142.29 | $142.75 | $141.08 | 3,658,316 |
| 2022-03-08 | $142.56 | $143.73 | $140.60 | $140.65 | $139.00 | 5,250,145 |
| 2022-03-07 | $144.50 | $144.50 | $141.91 | $142.05 | $140.39 | 4,647,385 |
| 2022-03-04 | $143.32 | $145.03 | $143.06 | $144.93 | $143.23 | 2,932,044 |
| 2022-03-03 | $145.12 | $145.87 | $143.92 | $144.97 | $143.27 | 3,043,788 |
| 2022-03-02 | $142.60 | $145.23 | $142.44 | $144.60 | $142.91 | 3,328,439 |
| 2022-03-01 | $143.25 | $144.08 | $140.80 | $141.69 | $140.03 | 5,013,180 |
| 2022-02-28 | $142.30 | $144.23 | $142.17 | $143.85 | $142.17 | 5,512,431 |
| 2022-02-25 | $141.04 | $144.98 | $141.04 | $144.65 | $142.96 | 3,866,790 |
| 2022-02-24 | $138.34 | $140.69 | $137.40 | $140.46 | $138.82 | 6,623,049 |
| 2022-02-23 | $143.09 | $143.49 | $140.59 | $140.88 | $139.23 | 4,340,935 |
| 2022-02-22 | $143.39 | $143.87 | $141.50 | $142.49 | $140.82 | 5,069,841 |
| 2022-02-18 | $143.88 | $144.77 | $142.95 | $143.55 | $141.87 | 3,371,272 |
| 2022-02-17 | $145.22 | $145.27 | $143.79 | $144.10 | $142.41 | 3,071,234 |
| 2022-02-16 | $145.29 | $146.54 | $145.09 | $146.09 | $144.38 | 2,660,302 |
| 2022-02-15 | $145.20 | $146.13 | $145.08 | $145.74 | $144.03 | 3,021,409 |
| 2022-02-14 | $145.39 | $145.63 | $143.25 | $144.28 | $142.59 | 3,683,023 |
| 2022-02-11 | $146.97 | $147.89 | $145.01 | $145.48 | $143.78 | 5,710,089 |
| 2022-02-10 | $147.82 | $149.31 | $146.31 | $146.93 | $145.21 | 5,989,627 |
| 2022-02-09 | $148.53 | $149.29 | $148.40 | $149.05 | $147.30 | 4,396,649 |
| 2022-02-08 | $146.70 | $147.92 | $146.40 | $147.62 | $145.89 | 3,814,293 |
| 2022-02-07 | $146.55 | $147.50 | $145.89 | $146.65 | $144.93 | 3,520,177 |
| 2022-02-04 | $146.03 | $147.42 | $145.18 | $146.37 | $144.66 | 3,097,744 |
| 2022-02-03 | $147.45 | $147.79 | $146.39 | $146.55 | $144.83 | 4,437,913 |
| 2022-02-02 | $146.42 | $148.09 | $146.10 | $147.82 | $146.09 | 4,421,950 |
| 2022-02-01 | $145.65 | $146.75 | $144.99 | $146.51 | $144.79 | 4,624,187 |
| 2022-01-31 | $143.55 | $145.65 | $143.25 | $145.53 | $143.83 | 5,193,790 |
| 2022-01-28 | $142.21 | $144.37 | $140.93 | $144.29 | $142.60 | 5,122,115 |
| 2022-01-27 | $143.83 | $145.34 | $141.82 | $142.54 | $140.87 | 4,952,881 |
| 2022-01-26 | $144.31 | $145.41 | $141.49 | $142.78 | $141.11 | 5,951,497 |
| 2022-01-25 | $142.00 | $144.46 | $140.03 | $143.50 | $141.82 | 5,758,227 |
| 2022-01-24 | $141.85 | $143.87 | $139.05 | $143.63 | $141.95 | 9,887,014 |
| 2022-01-21 | $145.15 | $145.71 | $143.18 | $143.51 | $141.83 | 6,466,694 |
| 2022-01-20 | $146.50 | $148.07 | $145.05 | $145.20 | $143.50 | 4,332,011 |
| 2022-01-19 | $148.13 | $148.50 | $146.38 | $146.48 | $144.76 | 4,147,603 |
| 2022-01-18 | $148.96 | $149.09 | $147.13 | $147.78 | $146.05 | 4,762,561 |
| 2022-01-14 | $149.00 | $149.89 | $148.46 | $149.81 | $148.06 | 3,875,370 |
| 2022-01-13 | $150.48 | $151.16 | $149.60 | $150.02 | $148.26 | 4,510,557 |
| 2022-01-12 | $150.49 | $150.73 | $149.67 | $150.33 | $148.57 | 4,453,700 |
| 2022-01-11 | $149.49 | $150.35 | $148.38 | $150.31 | $148.55 | 4,535,657 |
| 2022-01-10 | $149.44 | $149.59 | $147.89 | $149.29 | $147.54 | 5,226,983 |
| 2022-01-07 | $148.67 | $149.79 | $148.55 | $149.42 | $147.67 | 4,447,359 |
| 2022-01-06 | $148.93 | $149.39 | $148.24 | $148.74 | $147.00 | 3,951,436 |
| 2022-01-05 | $149.86 | $150.88 | $148.48 | $148.48 | $146.74 | 6,116,660 |
| 2022-01-04 | $148.40 | $149.83 | $148.19 | $149.41 | $147.66 | 3,145,873 |
| 2022-01-03 | $147.35 | $147.75 | $146.66 | $147.72 | $145.99 | 2,859,795 |
| 2021-12-31 | $146.94 | $147.65 | $146.88 | $147.11 | $145.39 | 1,963,084 |
| 2021-12-30 | $147.48 | $148.01 | $146.95 | $147.05 | $145.33 | 2,288,670 |
| 2021-12-29 | $146.96 | $147.55 | $146.80 | $147.24 | $145.52 | 2,329,611 |
| 2021-12-28 | $146.59 | $147.33 | $146.53 | $146.94 | $145.22 | 2,223,942 |
| 2021-12-27 | $145.37 | $146.58 | $145.11 | $146.57 | $144.85 | 2,303,359 |
| 2021-12-23 | $145.64 | $146.43 | $145.61 | $145.97 | $143.38 | 2,283,192 |
| 2021-12-22 | $144.19 | $145.20 | $143.81 | $145.11 | $142.53 | 2,556,637 |
| 2021-12-21 | $143.43 | $144.53 | $143.31 | $144.28 | $141.72 | 3,041,294 |
| 2021-12-20 | $142.75 | $142.77 | $141.32 | $142.62 | $140.09 | 4,162,895 |
| 2021-12-17 | $145.64 | $145.65 | $144.01 | $144.03 | $141.47 | 4,185,161 |
| 2021-12-16 | $145.92 | $147.17 | $145.73 | $146.19 | $143.59 | 3,822,745 |
| 2021-12-15 | $143.92 | $145.31 | $143.33 | $145.18 | $142.60 | 4,284,351 |
| 2021-12-14 | $143.20 | $144.55 | $143.18 | $143.83 | $141.28 | 3,054,665 |
| 2021-12-13 | $144.15 | $144.37 | $143.37 | $143.78 | $141.23 | 2,519,533 |
| 2021-12-10 | $144.00 | $144.45 | $143.42 | $144.38 | $141.82 | 2,919,570 |
| 2021-12-09 | $142.96 | $143.72 | $142.65 | $143.18 | $140.64 | 2,231,193 |
| 2021-12-08 | $143.83 | $144.10 | $142.87 | $143.43 | $140.88 | 2,683,009 |
| 2021-12-07 | $143.07 | $144.10 | $142.99 | $143.64 | $141.09 | 2,562,387 |
| 2021-12-06 | $141.43 | $142.93 | $141.27 | $142.07 | $139.55 | 4,034,937 |
| 2021-12-03 | $140.95 | $141.28 | $139.07 | $140.18 | $137.69 | 5,961,208 |
| 2021-12-02 | $138.10 | $140.93 | $137.81 | $140.25 | $137.76 | 4,657,031 |
| 2021-12-01 | $140.28 | $141.50 | $137.54 | $137.57 | $135.13 | 4,430,948 |
| 2021-11-30 | $140.66 | $140.93 | $138.33 | $138.40 | $135.94 | 5,130,278 |
| 2021-11-29 | $142.56 | $142.67 | $141.16 | $141.88 | $139.36 | 2,889,953 |
| 2021-11-26 | $141.69 | $141.99 | $140.69 | $141.57 | $139.06 | 3,275,425 |
| 2021-11-24 | $144.40 | $144.74 | $144.27 | $144.61 | $142.04 | 2,368,653 |
| 2021-11-23 | $143.70 | $144.80 | $143.51 | $144.68 | $142.11 | 2,962,443 |
| 2021-11-22 | $143.04 | $144.56 | $142.82 | $143.45 | $140.90 | 3,114,440 |
| 2021-11-19 | $143.42 | $143.50 | $142.51 | $142.59 | $140.06 | 1,931,919 |
| 2021-11-18 | $144.42 | $144.58 | $143.41 | $143.97 | $141.41 | 2,731,971 |
| 2021-11-17 | $144.94 | $144.99 | $144.23 | $144.51 | $141.94 | 4,282,012 |
| 2021-11-16 | $145.47 | $145.80 | $145.08 | $145.16 | $142.58 | 1,617,166 |
| 2021-11-15 | $145.69 | $145.71 | $145.14 | $145.40 | $142.82 | 1,745,756 |
| 2021-11-12 | $145.40 | $145.52 | $144.71 | $145.32 | $142.74 | 1,318,414 |
| 2021-11-11 | $145.02 | $145.20 | $144.68 | $144.94 | $142.37 | 2,020,558 |
| 2021-11-10 | $144.94 | $145.62 | $144.64 | $144.84 | $142.27 | 1,916,323 |
| 2021-11-09 | $145.07 | $145.25 | $144.46 | $145.08 | $142.50 | 2,077,065 |
| 2021-11-08 | $145.34 | $145.72 | $144.76 | $145.15 | $142.57 | 1,629,307 |
| 2021-11-05 | $144.83 | $145.59 | $144.43 | $144.88 | $142.31 | 2,353,043 |
| 2021-11-04 | $144.77 | $144.83 | $143.43 | $144.13 | $141.57 | 1,495,846 |
| 2021-11-03 | $143.52 | $144.75 | $143.47 | $144.71 | $142.14 | 2,032,648 |
| 2021-11-02 | $143.59 | $144.15 | $143.17 | $143.94 | $141.38 | 1,690,031 |
| 2021-11-01 | $143.24 | $143.56 | $142.80 | $143.26 | $140.72 | 1,886,089 |
| 2021-10-29 | $142.75 | $143.23 | $142.39 | $142.74 | $140.20 | 2,145,636 |
| 2021-10-28 | $141.89 | $142.96 | $141.89 | $142.96 | $140.42 | 1,598,365 |
| 2021-10-27 | $143.55 | $143.55 | $141.64 | $141.66 | $139.14 | 2,495,065 |
| 2021-10-26 | $143.63 | $144.07 | $143.41 | $143.56 | $141.01 | 1,798,053 |
| 2021-10-25 | $143.51 | $143.74 | $142.94 | $143.51 | $140.96 | 2,620,127 |
| 2021-10-22 | $142.84 | $143.50 | $142.62 | $143.28 | $140.73 | 2,306,121 |
| 2021-10-21 | $142.91 | $143.08 | $142.18 | $142.74 | $140.20 | 1,723,840 |
| 2021-10-20 | $141.73 | $143.10 | $141.69 | $143.06 | $140.52 | 3,048,027 |
| 2021-10-19 | $140.91 | $141.63 | $140.63 | $141.63 | $139.11 | 4,317,305 |
| 2021-10-18 | $140.39 | $141.03 | $139.83 | $140.38 | $137.89 | 3,871,683 |
| 2021-10-15 | $140.75 | $141.47 | $140.61 | $140.88 | $138.38 | 2,162,166 |
| 2021-10-14 | $138.86 | $139.99 | $138.64 | $139.92 | $137.43 | 2,240,667 |
| 2021-10-13 | $137.58 | $138.06 | $136.25 | $137.73 | $135.28 | 2,312,268 |
| 2021-10-12 | $138.03 | $138.36 | $137.26 | $137.58 | $135.14 | 2,516,008 |
| 2021-10-11 | $139.22 | $139.82 | $137.96 | $137.99 | $135.54 | 1,320,237 |
| 2021-10-08 | $138.94 | $139.42 | $138.70 | $139.04 | $136.57 | 1,477,547 |
| 2021-10-07 | $138.73 | $139.82 | $138.70 | $138.90 | $136.43 | 2,310,302 |
| 2021-10-06 | $136.52 | $137.84 | $135.63 | $137.79 | $135.34 | 2,399,000 |
| 2021-10-05 | $136.91 | $138.25 | $136.49 | $137.54 | $135.10 | 2,267,430 |
| 2021-10-04 | $136.90 | $138.00 | $135.88 | $136.43 | $134.01 | 2,264,400 |
| 2021-10-01 | $136.10 | $137.67 | $134.93 | $136.96 | $134.53 | 2,412,932 |
| 2021-09-30 | $137.94 | $138.13 | $135.32 | $135.37 | $132.97 | 2,588,296 |
| 2021-09-29 | $137.39 | $138.22 | $136.95 | $137.62 | $135.18 | 2,706,333 |
| 2021-09-28 | $138.32 | $138.57 | $136.77 | $137.06 | $134.63 | 3,266,170 |
| 2021-09-27 | $138.33 | $139.24 | $138.28 | $138.58 | $136.12 | 2,104,909 |
| 2021-09-24 | $137.56 | $138.49 | $137.55 | $137.99 | $135.54 | 1,291,800 |
| 2021-09-23 | $137.51 | $139.34 | $137.32 | $138.62 | $135.37 | 1,987,677 |
| 2021-09-22 | $136.76 | $137.69 | $136.48 | $136.76 | $133.55 | 2,006,627 |
| 2021-09-21 | $136.80 | $137.15 | $135.59 | $135.62 | $132.44 | 2,780,418 |
| 2021-09-20 | $135.99 | $136.58 | $134.48 | $135.97 | $132.78 | 4,586,960 |
| 2021-09-17 | $138.67 | $139.08 | $137.92 | $138.03 | $134.79 | 2,326,913 |
| 2021-09-16 | $139.64 | $140.01 | $138.27 | $138.97 | $135.71 | 1,770,356 |
| 2021-09-15 | $138.28 | $139.94 | $138.12 | $139.56 | $136.29 | 2,561,829 |
| 2021-09-14 | $140.06 | $140.20 | $137.90 | $138.16 | $134.92 | 2,321,634 |
| 2021-09-13 | $139.74 | $140.22 | $138.98 | $139.72 | $136.44 | 3,678,580 |
| 2021-09-10 | $140.37 | $140.44 | $138.75 | $138.80 | $135.54 | 2,186,278 |
| 2021-09-09 | $140.08 | $140.85 | $139.59 | $139.70 | $136.42 | 2,016,835 |
| 2021-09-08 | $140.27 | $140.77 | $139.86 | $140.39 | $137.10 | 2,426,618 |
| 2021-09-07 | $141.53 | $141.60 | $140.47 | $140.48 | $137.18 | 1,925,911 |
| 2021-09-03 | $142.20 | $142.34 | $141.70 | $141.88 | $138.55 | 1,414,303 |
| 2021-09-02 | $141.82 | $142.45 | $141.69 | $142.44 | $139.10 | 1,980,163 |
| 2021-09-01 | $141.98 | $141.98 | $141.07 | $141.42 | $138.10 | 1,798,394 |
| 2021-08-31 | $141.71 | $142.25 | $141.56 | $141.75 | $138.42 | 2,510,350 |
| 2021-08-30 | $142.41 | $142.47 | $141.79 | $141.88 | $138.55 | 1,746,592 |
| 2021-08-27 | $141.49 | $142.48 | $141.45 | $142.24 | $138.90 | 1,445,455 |
| 2021-08-26 | $142.10 | $142.16 | $141.12 | $141.23 | $137.92 | 1,657,400 |
| 2021-08-25 | $141.56 | $142.49 | $141.16 | $142.07 | $138.74 | 2,089,102 |
| 2021-08-24 | $141.37 | $141.73 | $141.27 | $141.47 | $138.15 | 1,525,331 |
| 2021-08-23 | $141.08 | $141.63 | $141.04 | $141.16 | $137.85 | 1,507,443 |
| 2021-08-20 | $139.69 | $140.71 | $139.38 | $140.45 | $137.15 | 1,918,507 |
| 2021-08-19 | $138.98 | $140.31 | $138.97 | $139.78 | $136.50 | 2,104,696 |
| 2021-08-18 | $141.46 | $141.89 | $140.12 | $140.21 | $136.92 | 1,990,611 |
| 2021-08-17 | $141.90 | $142.38 | $140.79 | $141.95 | $138.62 | 2,265,291 |
| 2021-08-16 | $141.69 | $142.54 | $141.04 | $142.48 | $139.14 | 1,984,273 |
| 2021-08-13 | $142.30 | $142.40 | $141.93 | $142.18 | $138.84 | 1,514,077 |
| 2021-08-12 | $142.10 | $142.22 | $141.47 | $142.21 | $138.87 | 1,435,644 |
| 2021-08-11 | $141.47 | $142.07 | $141.16 | $142.07 | $138.74 | 1,892,156 |
| 2021-08-10 | $140.22 | $141.30 | $139.98 | $141.19 | $137.88 | 1,756,286 |
| 2021-08-09 | $140.08 | $140.30 | $139.64 | $140.09 | $136.80 | 1,609,147 |
| 2021-08-06 | $139.84 | $140.41 | $139.69 | $140.18 | $136.89 | 1,612,132 |
| 2021-08-05 | $139.12 | $139.36 | $138.84 | $139.31 | $136.04 | 1,576,251 |
| 2021-08-04 | $139.31 | $139.78 | $138.66 | $138.66 | $135.41 | 1,975,321 |
| 2021-08-03 | $138.92 | $140.21 | $138.04 | $140.16 | $136.87 | 2,565,890 |
| 2021-08-02 | $139.39 | $140.33 | $138.64 | $138.70 | $135.45 | 2,381,227 |
| 2021-07-30 | $139.22 | $139.74 | $138.68 | $138.85 | $135.59 | 2,091,780 |
| 2021-07-29 | $139.23 | $139.87 | $139.04 | $139.49 | $136.22 | 1,816,948 |
| 2021-07-28 | $138.77 | $139.00 | $137.91 | $138.40 | $135.15 | 2,360,191 |
| 2021-07-27 | $138.05 | $138.82 | $137.51 | $138.73 | $135.47 | 1,901,894 |
| 2021-07-26 | $137.99 | $138.87 | $137.95 | $138.62 | $135.37 | 1,717,321 |
| 2021-07-23 | $137.99 | $138.29 | $137.52 | $138.19 | $134.95 | 1,596,587 |
| 2021-07-22 | $138.00 | $138.00 | $137.06 | $137.53 | $134.30 | 1,721,965 |
| 2021-07-21 | $137.45 | $138.22 | $137.38 | $137.98 | $134.74 | 2,815,755 |
| 2021-07-20 | $134.80 | $137.20 | $134.61 | $136.67 | $133.46 | 2,666,441 |
| 2021-07-19 | $135.14 | $135.57 | $133.51 | $134.50 | $131.34 | 4,329,295 |
| 2021-07-16 | $138.47 | $138.47 | $136.81 | $136.99 | $133.78 | 1,838,052 |
| 2021-07-15 | $137.29 | $138.28 | $137.13 | $138.04 | $134.80 | 2,374,509 |
| 2021-07-14 | $138.33 | $138.85 | $137.43 | $138.02 | $134.78 | 2,230,324 |
| 2021-07-13 | $138.68 | $139.01 | $138.03 | $138.09 | $134.85 | 2,276,162 |
| 2021-07-12 | $138.11 | $139.16 | $137.66 | $139.10 | $135.84 | 1,805,142 |
| 2021-07-09 | $137.58 | $138.65 | $137.47 | $138.51 | $135.26 | 2,232,660 |
| 2021-07-08 | $136.22 | $137.07 | $134.50 | $136.53 | $133.33 | 3,471,052 |
| 2021-07-07 | $137.15 | $137.96 | $136.79 | $137.91 | $134.67 | 2,432,098 |
| 2021-07-06 | $138.61 | $138.61 | $136.46 | $137.38 | $134.16 | 2,848,320 |
| 2021-07-02 | $138.54 | $138.94 | $138.16 | $138.82 | $135.56 | 1,741,690 |
| 2021-07-01 | $137.93 | $138.55 | $137.77 | $138.39 | $135.14 | 2,086,881 |
| 2021-06-30 | $136.76 | $137.64 | $136.76 | $137.46 | $134.23 | 2,967,838 |
| 2021-06-29 | $137.61 | $137.93 | $136.75 | $136.92 | $133.71 | 2,494,993 |
| 2021-06-28 | $137.87 | $137.87 | $136.83 | $137.25 | $134.03 | 2,522,105 |
| 2021-06-25 | $137.25 | $138.01 | $136.98 | $137.86 | $134.63 | 1,913,023 |
| 2021-06-24 | $136.71 | $137.14 | $136.38 | $136.99 | $133.78 | 1,932,856 |
| 2021-06-23 | $137.28 | $137.50 | $136.71 | $136.71 | $132.78 | 2,231,436 |
| 2021-06-22 | $137.14 | $137.57 | $136.47 | $137.17 | $133.23 | 2,192,189 |
| 2021-06-21 | $135.43 | $137.12 | $135.37 | $137.08 | $133.14 | 2,147,061 |
| 2021-06-18 | $135.69 | $135.82 | $134.44 | $134.52 | $130.66 | 4,127,779 |
| 2021-06-17 | $139.00 | $139.11 | $136.35 | $137.17 | $133.23 | 2,963,343 |
| 2021-06-16 | $139.80 | $139.80 | $138.34 | $138.88 | $134.89 | 2,380,000 |
| 2021-06-15 | $139.69 | $140.14 | $139.29 | $139.85 | $135.83 | 2,540,653 |
| 2021-06-14 | $140.32 | $140.32 | $138.98 | $139.68 | $135.67 | 1,931,929 |
| 2021-06-11 | $140.63 | $140.71 | $139.82 | $140.37 | $136.34 | 1,824,373 |
| 2021-06-10 | $141.03 | $141.30 | $140.17 | $140.27 | $136.24 | 2,877,467 |
| 2021-06-09 | $140.91 | $140.91 | $140.27 | $140.32 | $136.29 | 2,020,140 |
| 2021-06-08 | $140.97 | $140.97 | $140.07 | $140.78 | $136.74 | 2,090,977 |
| 2021-06-07 | $141.41 | $141.42 | $140.74 | $140.97 | $136.92 | 2,135,965 |
| 2021-06-04 | $141.31 | $141.33 | $140.73 | $141.17 | $137.11 | 4,316,405 |
| 2021-06-03 | $139.94 | $140.96 | $139.65 | $140.72 | $136.68 | 3,876,907 |
| 2021-06-02 | $140.52 | $140.57 | $139.78 | $140.44 | $136.41 | 3,188,966 |
| 2021-06-01 | $141.00 | $141.08 | $139.90 | $140.09 | $136.07 | 3,055,128 |
| 2021-05-28 | $140.32 | $140.33 | $139.69 | $139.95 | $135.93 | 2,267,421 |
| 2021-05-27 | $140.11 | $140.40 | $139.46 | $139.75 | $135.74 | 2,579,118 |
| 2021-05-26 | $139.19 | $139.42 | $138.54 | $139.27 | $135.27 | 2,287,123 |
| 2021-05-25 | $140.17 | $140.23 | $138.81 | $139.01 | $135.02 | 2,856,175 |
| 2021-05-24 | $140.06 | $140.25 | $139.51 | $139.88 | $135.86 | 3,195,328 |
| 2021-05-21 | $139.32 | $140.12 | $138.98 | $139.31 | $135.31 | 2,600,223 |
| 2021-05-20 | $138.24 | $139.31 | $137.81 | $138.81 | $134.82 | 2,609,317 |
| 2021-05-19 | $137.62 | $138.13 | $136.31 | $138.13 | $134.16 | 3,394,068 |
| 2021-05-18 | $140.14 | $140.35 | $138.87 | $138.94 | $134.95 | 2,720,593 |
| 2021-05-17 | $140.12 | $140.63 | $139.75 | $140.28 | $136.25 | 3,873,408 |
| 2021-05-14 | $139.34 | $140.51 | $139.31 | $140.16 | $136.13 | 4,060,555 |
| 2021-05-13 | $136.66 | $139.25 | $136.58 | $138.62 | $134.64 | 4,057,322 |
| 2021-05-12 | $138.83 | $139.09 | $136.56 | $136.67 | $132.74 | 6,327,091 |
| 2021-05-11 | $139.65 | $140.17 | $138.22 | $138.91 | $134.92 | 4,112,556 |
| 2021-05-10 | $141.36 | $142.28 | $140.76 | $140.81 | $136.77 | 3,721,507 |
| 2021-05-07 | $139.29 | $140.75 | $139.01 | $140.61 | $136.57 | 2,598,272 |
| 2021-05-06 | $138.52 | $139.64 | $137.97 | $139.60 | $135.59 | 3,270,924 |
| 2021-05-05 | $138.10 | $138.65 | $138.10 | $138.40 | $134.42 | 2,633,000 |
| 2021-05-04 | $137.02 | $137.70 | $136.42 | $137.70 | $133.74 | 3,076,914 |
| 2021-05-03 | $136.97 | $137.83 | $136.78 | $137.31 | $133.37 | 2,853,472 |
| 2021-04-30 | $136.32 | $136.49 | $135.71 | $135.98 | $132.07 | 3,212,490 |
| 2021-04-29 | $136.12 | $136.86 | $135.79 | $136.82 | $132.89 | 2,674,657 |
| 2021-04-28 | $135.64 | $135.87 | $135.36 | $135.63 | $131.73 | 1,795,370 |
| 2021-04-27 | $135.25 | $135.56 | $134.78 | $135.38 | $131.49 | 2,807,716 |
| 2021-04-26 | $135.50 | $135.81 | $134.99 | $135.12 | $131.24 | 1,857,204 |
| 2021-04-23 | $134.30 | $135.72 | $134.08 | $135.30 | $131.41 | 5,335,605 |
| 2021-04-22 | $135.50 | $135.50 | $134.02 | $134.27 | $130.41 | 3,915,799 |
| 2021-04-21 | $134.00 | $135.50 | $133.78 | $135.39 | $131.50 | 2,161,003 |
| 2021-04-20 | $134.51 | $134.53 | $133.59 | $133.99 | $130.14 | 2,734,941 |
| 2021-04-19 | $135.06 | $135.38 | $134.66 | $135.02 | $131.14 | 2,385,225 |
| 2021-04-16 | $135.18 | $135.57 | $134.96 | $135.35 | $131.46 | 2,444,499 |
| 2021-04-15 | $134.28 | $134.63 | $133.78 | $134.57 | $130.70 | 3,309,306 |
| 2021-04-14 | $133.23 | $134.30 | $133.14 | $133.80 | $129.96 | 2,426,324 |
| 2021-04-13 | $133.23 | $133.49 | $132.54 | $133.28 | $129.45 | 2,381,700 |
| 2021-04-12 | $133.50 | $133.94 | $133.34 | $133.71 | $129.87 | 1,898,790 |
| 2021-04-09 | $133.07 | $133.65 | $132.79 | $133.62 | $129.78 | 2,133,558 |
| 2021-04-08 | $132.95 | $132.95 | $132.27 | $132.85 | $129.03 | 2,584,631 |
| 2021-04-07 | $133.22 | $133.53 | $132.57 | $133.02 | $129.20 | 2,201,235 |
| 2021-04-06 | $133.08 | $133.56 | $132.90 | $133.06 | $129.24 | 2,759,403 |
| 2021-04-05 | $133.14 | $133.58 | $132.83 | $133.19 | $129.36 | 3,393,696 |
| 2021-04-01 | $131.47 | $132.16 | $131.11 | $132.12 | $128.32 | 3,430,155 |
| 2021-03-31 | $132.02 | $132.22 | $131.36 | $131.46 | $127.68 | 3,251,464 |
| 2021-03-30 | $132.11 | $132.40 | $131.73 | $132.06 | $128.27 | 3,321,715 |
| 2021-03-29 | $131.55 | $132.61 | $131.23 | $132.11 | $128.32 | 4,046,916 |
| 2021-03-26 | $131.19 | $132.45 | $130.63 | $132.31 | $128.51 | 3,329,797 |
| 2021-03-25 | $128.51 | $130.46 | $127.70 | $130.21 | $126.47 | 3,783,849 |
| 2021-03-24 | $129.84 | $130.94 | $129.38 | $129.39 | $125.00 | 3,911,523 |
| 2021-03-23 | $130.30 | $130.69 | $128.94 | $129.29 | $124.90 | 2,789,721 |
| 2021-03-22 | $130.53 | $131.17 | $130.11 | $130.88 | $126.43 | 2,762,612 |
| 2021-03-19 | $131.18 | $131.44 | $129.83 | $130.74 | $126.30 | 3,482,265 |
| 2021-03-18 | $131.99 | $132.87 | $131.01 | $131.31 | $126.85 | 6,661,614 |
| 2021-03-17 | $131.49 | $131.85 | $130.62 | $131.82 | $127.34 | 2,996,766 |
| 2021-03-16 | $131.98 | $132.00 | $130.97 | $131.26 | $126.80 | 3,179,873 |
| 2021-03-15 | $131.92 | $132.21 | $130.87 | $132.10 | $127.61 | 4,114,881 |
| 2021-03-12 | $131.20 | $131.83 | $131.01 | $131.79 | $127.31 | 3,838,537 |
| 2021-03-11 | $130.81 | $131.50 | $130.26 | $130.60 | $126.16 | 5,593,449 |
| 2021-03-10 | $129.29 | $131.10 | $129.29 | $130.67 | $126.23 | 6,059,513 |
| 2021-03-09 | $129.63 | $130.39 | $128.86 | $128.94 | $124.56 | 6,141,974 |
| 2021-03-08 | $128.69 | $130.76 | $128.25 | $129.41 | $125.01 | 6,346,445 |
| 2021-03-05 | $126.57 | $128.28 | $124.87 | $127.91 | $123.57 | 4,466,308 |
| 2021-03-04 | $126.33 | $127.12 | $123.58 | $125.13 | $120.88 | 9,681,774 |
| 2021-03-03 | $126.35 | $127.53 | $126.21 | $126.33 | $122.04 | 5,761,873 |
| 2021-03-02 | $126.70 | $127.16 | $126.21 | $126.33 | $122.04 | 3,604,630 |
| 2021-03-01 | $125.66 | $127.38 | $125.66 | $126.62 | $122.32 | 2,911,487 |
| 2021-02-26 | $125.75 | $125.80 | $123.63 | $123.92 | $119.71 | 6,604,077 |
| 2021-02-25 | $128.09 | $128.10 | $125.19 | $125.61 | $121.34 | 4,778,969 |
| 2021-02-24 | $126.31 | $128.16 | $126.08 | $127.81 | $123.47 | 2,850,744 |
| 2021-02-23 | $126.07 | $126.50 | $125.09 | $126.12 | $121.84 | 3,285,655 |
| 2021-02-22 | $124.45 | $126.07 | $124.45 | $125.73 | $121.46 | 1,682,823 |
| 2021-02-19 | $124.93 | $125.23 | $124.77 | $124.84 | $120.60 | 1,722,257 |
| 2021-02-18 | $124.52 | $124.74 | $123.93 | $124.47 | $120.24 | 1,426,075 |
| 2021-02-17 | $124.52 | $125.19 | $123.96 | $125.13 | $120.88 | 1,957,090 |
| 2021-02-16 | $125.02 | $125.18 | $124.38 | $124.66 | $120.43 | 2,348,766 |
| 2021-02-12 | $123.52 | $124.52 | $123.52 | $124.47 | $120.24 | 1,920,371 |
| 2021-02-11 | $124.30 | $124.37 | $123.01 | $123.87 | $119.66 | 1,970,693 |
| 2021-02-10 | $124.44 | $124.49 | $123.33 | $124.02 | $119.81 | 1,684,522 |
| 2021-02-09 | $123.63 | $124.05 | $123.22 | $123.87 | $119.66 | 1,718,627 |
| 2021-02-08 | $123.23 | $123.92 | $123.21 | $123.92 | $119.71 | 1,975,364 |
| 2021-02-05 | $123.13 | $123.20 | $122.51 | $122.78 | $118.61 | 1,663,889 |
| 2021-02-04 | $121.00 | $122.21 | $120.85 | $122.14 | $117.99 | 1,560,279 |
| 2021-02-03 | $120.27 | $121.05 | $120.06 | $120.85 | $116.75 | 1,849,128 |
| 2021-02-02 | $120.01 | $121.13 | $119.83 | $120.39 | $116.30 | 1,927,342 |
| 2021-02-01 | $118.96 | $119.35 | $118.05 | $118.87 | $114.83 | 2,516,154 |
| 2021-01-29 | $119.55 | $120.00 | $117.47 | $118.02 | $114.01 | 2,299,416 |
| 2021-01-28 | $119.32 | $121.12 | $119.07 | $120.02 | $115.94 | 2,359,415 |
| 2021-01-27 | $120.05 | $120.23 | $118.05 | $118.49 | $114.47 | 2,299,202 |
| 2021-01-26 | $122.24 | $122.39 | $121.33 | $121.45 | $117.33 | 1,937,310 |
| 2021-01-25 | $121.30 | $121.94 | $120.67 | $121.82 | $117.68 | 2,747,867 |
| 2021-01-22 | $121.65 | $122.14 | $121.16 | $121.82 | $117.68 | 1,977,288 |
| 2021-01-21 | $123.14 | $123.39 | $122.32 | $122.56 | $118.40 | 2,451,771 |
| 2021-01-20 | $123.10 | $123.39 | $122.52 | $123.16 | $118.98 | 2,132,648 |
| 2021-01-19 | $123.15 | $123.26 | $122.60 | $122.85 | $118.68 | 2,422,945 |
| 2021-01-15 | $122.58 | $122.84 | $121.46 | $122.33 | $118.18 | 2,660,898 |
| 2021-01-14 | $123.47 | $124.14 | $123.05 | $123.53 | $119.33 | 3,061,101 |
| 2021-01-13 | $122.92 | $123.35 | $122.50 | $122.97 | $118.79 | 2,383,728 |
| 2021-01-12 | $122.55 | $123.16 | $122.21 | $122.88 | $118.71 | 8,483,132 |
| 2021-01-11 | $121.32 | $122.58 | $121.24 | $122.37 | $118.21 | 2,298,425 |
| 2021-01-08 | $122.36 | $122.42 | $120.95 | $122.16 | $118.01 | 2,767,822 |
| 2021-01-07 | $122.00 | $122.62 | $121.63 | $122.07 | $117.92 | 3,806,370 |
| 2021-01-06 | $118.76 | $121.89 | $118.76 | $121.17 | $117.05 | 3,288,128 |
| 2021-01-05 | $117.38 | $118.82 | $117.07 | $118.32 | $114.30 | 2,106,144 |
| 2021-01-04 | $119.29 | $119.37 | $116.35 | $117.44 | $113.45 | 3,921,770 |
| 2020-12-31 | $117.96 | $119.11 | $117.58 | $118.96 | $114.92 | 2,052,478 |
| 2020-12-30 | $117.68 | $118.34 | $117.65 | $117.93 | $113.92 | 2,419,588 |
| 2020-12-29 | $118.23 | $118.29 | $117.19 | $117.55 | $113.56 | 2,380,327 |
| 2020-12-28 | $118.01 | $118.50 | $117.54 | $117.68 | $113.68 | 1,998,328 |
| 2020-12-24 | $117.26 | $117.48 | $116.68 | $117.30 | $113.32 | 885,360 |
| 2020-12-23 | $117.51 | $118.37 | $117.50 | $117.85 | $113.09 | 3,787,295 |
| 2020-12-22 | $117.63 | $117.67 | $116.83 | $116.86 | $112.14 | 1,596,542 |
| 2020-12-21 | $117.02 | $118.11 | $116.08 | $117.73 | $112.97 | 1,869,833 |
| 2020-12-18 | $118.99 | $119.08 | $117.60 | $118.30 | $113.52 | 2,293,119 |
| 2020-12-17 | $118.86 | $119.02 | $118.48 | $118.94 | $114.13 | 2,168,374 |
| 2020-12-16 | $118.67 | $118.72 | $118.10 | $118.42 | $113.63 | 1,853,872 |
| 2020-12-15 | $117.80 | $118.79 | $117.29 | $118.61 | $113.82 | 1,783,135 |
| 2020-12-14 | $119.31 | $119.31 | $116.95 | $116.97 | $112.24 | 1,952,132 |
| 2020-12-11 | $118.09 | $118.51 | $117.52 | $118.26 | $113.48 | 2,891,052 |
| 2020-12-10 | $118.54 | $118.79 | $118.17 | $118.55 | $113.76 | 1,472,584 |
| 2020-12-09 | $119.36 | $119.60 | $118.38 | $118.94 | $114.13 | 2,074,431 |
| 2020-12-08 | $117.75 | $119.12 | $117.71 | $118.94 | $114.13 | 1,604,740 |
| 2020-12-07 | $118.77 | $118.81 | $117.98 | $118.40 | $113.61 | 1,959,603 |
| 2020-12-04 | $118.03 | $119.16 | $118.03 | $119.15 | $114.33 | 1,731,717 |
| 2020-12-03 | $117.50 | $118.21 | $117.25 | $117.71 | $112.95 | 1,525,023 |
| 2020-12-02 | $116.43 | $117.63 | $116.43 | $117.48 | $112.73 | 1,873,849 |
| 2020-12-01 | $117.06 | $117.92 | $116.65 | $116.74 | $112.02 | 2,644,462 |
| 2020-11-30 | $116.49 | $116.70 | $115.36 | $115.70 | $111.02 | 2,281,063 |
| 2020-11-27 | $117.14 | $117.41 | $116.56 | $116.96 | $112.23 | 1,053,465 |
| 2020-11-25 | $117.32 | $117.40 | $116.47 | $116.97 | $112.24 | 3,537,849 |
| 2020-11-24 | $116.57 | $117.91 | $116.46 | $117.70 | $112.94 | 3,292,128 |
| 2020-11-23 | $114.67 | $115.51 | $114.44 | $115.28 | $110.62 | 2,384,428 |
| 2020-11-20 | $114.28 | $114.57 | $113.69 | $113.88 | $109.28 | 1,868,752 |
| 2020-11-19 | $113.93 | $114.52 | $113.28 | $114.42 | $109.80 | 2,643,462 |
| 2020-11-18 | $115.99 | $116.35 | $114.26 | $114.26 | $109.64 | 1,926,646 |
| 2020-11-17 | $115.22 | $116.01 | $114.64 | $115.65 | $110.98 | 3,227,864 |
| 2020-11-16 | $116.32 | $116.32 | $115.08 | $116.19 | $111.49 | 4,239,135 |
| 2020-11-13 | $112.88 | $114.52 | $112.88 | $114.26 | $109.64 | 2,866,858 |
| 2020-11-12 | $112.81 | $113.00 | $111.35 | $112.15 | $107.62 | 2,943,460 |
| 2020-11-11 | $114.75 | $114.75 | $113.10 | $113.60 | $109.01 | 3,302,787 |
| 2020-11-10 | $113.12 | $114.28 | $112.50 | $114.05 | $109.44 | 5,029,466 |
| 2020-11-09 | $113.90 | $115.21 | $112.33 | $112.39 | $107.85 | 4,467,693 |
| 2020-11-06 | $108.56 | $108.79 | $107.82 | $108.05 | $103.68 | 1,222,280 |
| 2020-11-05 | $108.07 | $109.26 | $108.01 | $108.36 | $103.98 | 1,362,932 |
| 2020-11-04 | $106.55 | $108.55 | $105.90 | $106.61 | $102.30 | 2,208,138 |
| 2020-11-03 | $105.88 | $107.00 | $105.72 | $106.28 | $101.98 | 1,933,579 |
| 2020-11-02 | $103.95 | $104.68 | $103.00 | $104.48 | $100.26 | 2,114,320 |
| 2020-10-30 | $101.99 | $102.61 | $101.08 | $102.61 | $98.46 | 2,007,555 |
| 2020-10-29 | $101.55 | $103.28 | $100.68 | $102.38 | $98.24 | 1,960,309 |
| 2020-10-28 | $102.84 | $103.72 | $101.60 | $101.75 | $97.64 | 2,325,742 |
| 2020-10-27 | $106.15 | $106.15 | $104.75 | $104.78 | $100.54 | 1,554,988 |
| 2020-10-26 | $107.10 | $107.15 | $105.22 | $106.20 | $101.91 | 1,702,156 |
| 2020-10-23 | $108.56 | $108.77 | $107.67 | $108.29 | $103.91 | 1,089,913 |
| 2020-10-22 | $106.84 | $108.34 | $106.84 | $108.18 | $103.81 | 2,199,497 |
| 2020-10-21 | $107.07 | $107.56 | $106.74 | $106.80 | $102.48 | 1,408,826 |
| 2020-10-20 | $107.38 | $108.18 | $106.97 | $107.14 | $102.81 | 1,895,240 |
| 2020-10-19 | $108.54 | $108.85 | $106.64 | $106.89 | $102.57 | 2,270,274 |
| 2020-10-16 | $108.33 | $108.92 | $108.14 | $108.36 | $103.98 | 1,989,120 |
| 2020-10-15 | $106.70 | $108.11 | $106.51 | $108.06 | $103.69 | 1,591,749 |
| 2020-10-14 | $108.24 | $108.79 | $107.66 | $107.79 | $103.43 | 1,571,860 |
| 2020-10-13 | $108.88 | $109.13 | $107.92 | $108.27 | $103.89 | 1,609,199 |
| 2020-10-12 | $108.81 | $109.55 | $108.60 | $109.30 | $104.88 | 1,207,352 |
| 2020-10-09 | $108.93 | $109.12 | $108.20 | $108.51 | $104.12 | 1,108,599 |
| 2020-10-08 | $107.57 | $108.35 | $107.53 | $108.32 | $103.94 | 1,266,906 |
| 2020-10-07 | $106.19 | $107.37 | $106.17 | $106.99 | $102.67 | 1,327,669 |
| 2020-10-06 | $106.64 | $107.47 | $105.16 | $105.33 | $101.07 | 1,906,948 |
| 2020-10-05 | $105.44 | $106.44 | $105.38 | $106.33 | $102.03 | 1,741,660 |
| 2020-10-02 | $103.11 | $105.34 | $103.11 | $104.68 | $100.45 | 1,755,044 |
| 2020-10-01 | $104.95 | $105.30 | $103.93 | $104.58 | $100.35 | 1,823,050 |
| 2020-09-30 | $103.94 | $105.43 | $103.89 | $104.51 | $100.29 | 2,935,615 |
| 2020-09-29 | $104.45 | $104.54 | $103.20 | $103.57 | $99.38 | 1,909,037 |
| 2020-09-28 | $104.02 | $104.97 | $103.99 | $104.45 | $100.23 | 2,986,439 |
| 2020-09-25 | $101.27 | $103.11 | $101.11 | $102.89 | $98.73 | 4,190,076 |
| 2020-09-24 | $102.09 | $103.42 | $101.22 | $102.48 | $97.66 | 2,782,040 |
| 2020-09-23 | $104.51 | $104.87 | $102.21 | $102.33 | $97.52 | 1,603,801 |
| 2020-09-22 | $104.26 | $104.94 | $103.65 | $104.26 | $99.35 | 1,829,517 |
| 2020-09-21 | $104.97 | $105.03 | $102.92 | $104.17 | $99.27 | 2,224,384 |
| 2020-09-18 | $107.43 | $107.53 | $106.04 | $106.49 | $101.48 | 1,883,326 |
| 2020-09-17 | $106.67 | $107.71 | $106.12 | $107.30 | $102.25 | 1,759,173 |
| 2020-09-16 | $107.58 | $108.84 | $107.35 | $107.77 | $102.70 | 2,188,438 |
| 2020-09-15 | $107.79 | $108.01 | $106.94 | $107.10 | $102.06 | 2,051,723 |
| 2020-09-14 | $106.74 | $107.82 | $106.61 | $107.30 | $102.25 | 1,265,759 |
| 2020-09-11 | $105.77 | $106.40 | $105.19 | $106.00 | $101.01 | 1,877,829 |
| 2020-09-10 | $107.08 | $107.34 | $105.11 | $105.29 | $100.34 | 3,793,716 |
| 2020-09-09 | $106.41 | $107.75 | $106.29 | $106.84 | $101.81 | 2,396,587 |
| 2020-09-08 | $107.06 | $107.06 | $105.40 | $105.61 | $100.64 | 1,819,239 |
| 2020-09-04 | $108.26 | $108.71 | $106.18 | $107.52 | $102.46 | 1,872,993 |
| 2020-09-03 | $109.68 | $110.55 | $106.75 | $107.53 | $102.47 | 2,561,122 |
| 2020-09-02 | $107.89 | $109.83 | $107.64 | $109.49 | $104.34 | 2,844,066 |
| 2020-09-01 | $107.53 | $107.62 | $107.00 | $107.61 | $102.55 | 1,395,857 |
| 2020-08-31 | $108.50 | $108.50 | $107.63 | $107.63 | $102.57 | 1,319,913 |
| 2020-08-28 | $108.21 | $108.58 | $107.53 | $108.54 | $103.43 | 1,188,082 |
| 2020-08-27 | $107.12 | $108.12 | $107.12 | $107.72 | $102.65 | 1,584,150 |
| 2020-08-26 | $107.00 | $107.10 | $106.34 | $106.83 | $101.80 | 1,545,712 |
| 2020-08-25 | $107.73 | $107.81 | $106.72 | $107.12 | $102.08 | 1,389,318 |
| 2020-08-24 | $106.27 | $107.26 | $105.89 | $107.26 | $102.21 | 1,225,178 |
| 2020-08-21 | $105.44 | $105.86 | $105.25 | $105.72 | $100.75 | 1,170,218 |
| 2020-08-20 | $105.55 | $105.96 | $105.41 | $105.63 | $100.66 | 1,221,889 |
| 2020-08-19 | $106.70 | $107.12 | $105.95 | $106.24 | $101.24 | 1,448,569 |
| 2020-08-18 | $106.94 | $107.14 | $106.43 | $106.57 | $101.56 | 1,132,560 |
| 2020-08-17 | $107.33 | $107.33 | $106.78 | $106.88 | $101.85 | 2,092,048 |
| 2020-08-14 | $106.65 | $107.54 | $106.51 | $107.25 | $102.20 | 1,382,885 |
| 2020-08-13 | $107.12 | $107.38 | $106.67 | $106.97 | $101.94 | 1,452,883 |
| 2020-08-12 | $107.98 | $108.11 | $107.44 | $107.82 | $102.75 | 2,526,961 |
| 2020-08-11 | $108.22 | $108.67 | $106.70 | $107.03 | $101.99 | 2,670,785 |
| 2020-08-10 | $106.27 | $107.14 | $106.27 | $107.11 | $102.07 | 1,576,343 |
| 2020-08-07 | $104.62 | $106.06 | $104.54 | $106.06 | $101.07 | 2,226,257 |
| 2020-08-06 | $104.70 | $104.97 | $104.35 | $104.84 | $99.91 | 1,434,253 |
| 2020-08-05 | $104.89 | $105.09 | $104.63 | $104.89 | $99.96 | 1,721,677 |
| 2020-08-04 | $103.42 | $104.18 | $103.36 | $104.12 | $99.22 | 1,289,718 |
| 2020-08-03 | $103.65 | $103.97 | $103.06 | $103.63 | $98.75 | 1,744,300 |
| 2020-07-31 | $103.31 | $103.41 | $101.94 | $103.31 | $98.45 | 1,987,744 |
| 2020-07-30 | $103.59 | $103.85 | $102.68 | $103.63 | $98.75 | 2,264,626 |
| 2020-07-29 | $103.70 | $104.85 | $103.50 | $104.61 | $99.69 | 2,619,636 |
| 2020-07-28 | $103.39 | $104.12 | $103.32 | $103.55 | $98.68 | 1,453,201 |
| 2020-07-27 | $103.64 | $103.64 | $102.84 | $103.57 | $98.70 | 1,565,647 |
| 2020-07-24 | $104.22 | $104.47 | $103.17 | $103.58 | $98.71 | 2,013,942 |
| 2020-07-23 | $104.59 | $105.25 | $104.16 | $104.55 | $99.63 | 2,069,812 |
| 2020-07-22 | $103.88 | $104.73 | $103.66 | $104.62 | $99.70 | 1,841,963 |
| 2020-07-21 | $103.56 | $104.59 | $103.40 | $104.11 | $99.21 | 1,981,532 |
| 2020-07-20 | $103.50 | $103.66 | $102.74 | $102.89 | $98.05 | 2,121,383 |
| 2020-07-17 | $103.90 | $104.15 | $103.43 | $103.71 | $98.83 | 2,065,771 |
| 2020-07-16 | $102.90 | $103.87 | $102.64 | $103.53 | $98.66 | 2,128,567 |
| 2020-07-15 | $103.46 | $103.69 | $102.79 | $103.32 | $98.46 | 2,680,645 |
| 2020-07-14 | $100.18 | $102.17 | $99.80 | $102.03 | $97.23 | 2,646,321 |
| 2020-07-13 | $100.82 | $101.92 | $100.31 | $100.51 | $95.78 | 2,552,817 |
| 2020-07-10 | $98.32 | $100.26 | $98.32 | $100.19 | $95.48 | 2,314,300 |
| 2020-07-09 | $99.96 | $100.00 | $97.63 | $98.37 | $93.74 | 3,652,373 |
| 2020-07-08 | $99.89 | $100.38 | $99.19 | $100.08 | $95.37 | 1,960,756 |
| 2020-07-07 | $100.26 | $100.46 | $99.60 | $99.77 | $95.08 | 2,861,559 |
| 2020-07-06 | $101.46 | $101.69 | $100.60 | $100.99 | $96.24 | 1,711,688 |
| 2020-07-02 | $100.82 | $101.47 | $99.83 | $100.01 | $95.30 | 2,045,874 |
| 2020-07-01 | $99.99 | $100.57 | $99.30 | $99.55 | $94.87 | 1,540,158 |
| 2020-06-30 | $98.38 | $100.13 | $98.24 | $99.59 | $94.90 | 2,074,299 |
| 2020-06-29 | $97.64 | $98.48 | $97.06 | $98.47 | $93.84 | 1,874,781 |
| 2020-06-26 | $98.49 | $98.50 | $96.43 | $96.93 | $92.37 | 2,150,620 |
| 2020-06-25 | $97.50 | $99.10 | $97.06 | $99.03 | $94.37 | 2,756,260 |
| 2020-06-24 | $100.67 | $100.67 | $98.07 | $98.76 | $93.38 | 2,601,142 |
| 2020-06-23 | $102.54 | $102.58 | $101.50 | $101.59 | $96.06 | 1,503,464 |
| 2020-06-22 | $101.15 | $101.67 | $100.48 | $101.46 | $95.94 | 1,462,238 |
| 2020-06-19 | $103.75 | $103.93 | $101.07 | $101.54 | $96.01 | 1,922,418 |
| 2020-06-18 | $101.55 | $102.56 | $101.30 | $102.27 | $96.70 | 1,859,002 |
| 2020-06-17 | $103.66 | $103.66 | $102.10 | $102.32 | $96.75 | 2,050,987 |
| 2020-06-16 | $104.79 | $104.92 | $101.69 | $103.44 | $97.81 | 3,123,135 |
| 2020-06-15 | $98.23 | $101.97 | $97.78 | $101.47 | $95.95 | 2,762,099 |
| 2020-06-12 | $102.12 | $102.26 | $98.73 | $100.67 | $95.19 | 1,955,020 |
| 2020-06-11 | $102.72 | $103.31 | $98.93 | $99.24 | $93.84 | 3,210,967 |
| 2020-06-10 | $107.99 | $108.09 | $106.05 | $106.13 | $100.35 | 4,952,761 |
| 2020-06-09 | $108.75 | $109.16 | $107.79 | $108.15 | $102.26 | 3,807,717 |
| 2020-06-08 | $109.04 | $110.22 | $108.83 | $110.16 | $104.16 | 5,465,736 |
| 2020-06-05 | $108.39 | $109.43 | $107.89 | $108.25 | $102.36 | 2,669,129 |
| 2020-06-04 | $104.20 | $105.29 | $104.08 | $105.18 | $99.45 | 1,675,289 |
| 2020-06-03 | $103.83 | $105.01 | $103.60 | $104.71 | $99.01 | 4,610,879 |
| 2020-06-02 | $102.12 | $102.67 | $101.80 | $102.66 | $97.07 | 5,505,763 |
| 2020-06-01 | $101.21 | $102.02 | $100.94 | $101.65 | $96.12 | 1,695,746 |
| 2020-05-29 | $100.93 | $101.63 | $99.72 | $101.40 | $95.88 | 4,240,305 |
| 2020-05-28 | $102.78 | $102.92 | $101.18 | $101.41 | $95.89 | 2,331,946 |
| 2020-05-27 | $101.47 | $101.93 | $100.12 | $101.90 | $96.35 | 4,314,335 |
| 2020-05-26 | $99.71 | $100.41 | $99.45 | $99.59 | $94.17 | 3,805,395 |
| 2020-05-22 | $97.12 | $97.24 | $96.44 | $97.17 | $91.88 | 2,205,083 |
| 2020-05-21 | $97.65 | $98.09 | $96.85 | $97.17 | $91.88 | 1,944,175 |
| 2020-05-20 | $97.61 | $98.32 | $97.34 | $97.86 | $92.53 | 2,515,833 |
| 2020-05-19 | $97.73 | $97.77 | $96.31 | $96.31 | $91.07 | 2,537,779 |
| 2020-05-18 | $97.11 | $98.54 | $96.95 | $97.97 | $92.64 | 2,328,989 |
| 2020-05-15 | $93.76 | $94.59 | $93.19 | $94.30 | $89.17 | 2,676,507 |
| 2020-05-14 | $91.84 | $94.37 | $90.98 | $94.32 | $89.19 | 3,475,650 |
| 2020-05-13 | $94.63 | $94.65 | $92.21 | $92.91 | $87.85 | 4,709,406 |
| 2020-05-12 | $97.33 | $97.55 | $94.95 | $94.95 | $89.78 | 2,938,442 |
| 2020-05-11 | $96.78 | $97.51 | $96.24 | $96.97 | $91.69 | 2,355,832 |
| 2020-05-08 | $96.78 | $97.72 | $96.43 | $97.59 | $92.28 | 2,283,526 |
| 2020-05-07 | $95.78 | $96.54 | $95.28 | $95.40 | $90.21 | 2,415,298 |
| 2020-05-06 | $96.64 | $96.77 | $94.63 | $94.69 | $89.54 | 1,421,934 |
| 2020-05-05 | $96.70 | $97.32 | $96.08 | $96.11 | $90.88 | 2,970,012 |
| 2020-05-04 | $95.07 | $95.72 | $94.33 | $95.57 | $90.37 | 2,997,952 |
| 2020-05-01 | $97.13 | $97.17 | $95.44 | $95.89 | $90.67 | 2,000,445 |
| 2020-04-30 | $99.77 | $99.83 | $95.86 | $98.56 | $93.19 | 1,905,558 |
| 2020-04-29 | $100.76 | $101.48 | $99.93 | $100.72 | $95.24 | 2,346,217 |
| 2020-04-28 | $99.88 | $100.24 | $98.46 | $98.81 | $93.43 | 3,380,338 |
| 2020-04-27 | $97.05 | $98.80 | $96.92 | $98.36 | $93.01 | 3,223,624 |
| 2020-04-24 | $95.70 | $96.72 | $94.96 | $96.37 | $91.12 | 2,010,297 |
| 2020-04-23 | $95.41 | $96.82 | $95.17 | $95.20 | $90.02 | 1,903,114 |
| 2020-04-22 | $95.42 | $95.70 | $94.65 | $95.03 | $89.86 | 2,056,520 |
| 2020-04-21 | $94.29 | $95.14 | $93.47 | $93.61 | $88.51 | 1,916,213 |
| 2020-04-20 | $96.50 | $97.95 | $96.15 | $96.28 | $91.04 | 2,699,067 |
| 2020-04-17 | $97.47 | $98.56 | $96.56 | $98.19 | $92.84 | 3,101,578 |
| 2020-04-16 | $95.26 | $95.32 | $93.83 | $94.87 | $89.71 | 4,153,944 |
| 2020-04-15 | $95.47 | $95.56 | $94.17 | $95.02 | $89.85 | 2,984,996 |
| 2020-04-14 | $97.44 | $98.10 | $96.46 | $97.74 | $92.42 | 4,067,083 |
| 2020-04-13 | $96.92 | $97.49 | $94.51 | $95.53 | $90.33 | 3,440,034 |
| 2020-04-09 | $96.60 | $98.73 | $96.29 | $97.37 | $92.07 | 3,640,527 |
| 2020-04-08 | $92.56 | $95.79 | $91.78 | $95.30 | $90.11 | 2,650,140 |
| 2020-04-07 | $94.54 | $94.97 | $91.57 | $91.59 | $86.60 | 3,491,174 |
| 2020-04-06 | $89.45 | $92.04 | $88.96 | $91.25 | $86.28 | 3,541,443 |
| 2020-04-03 | $87.16 | $88.06 | $85.18 | $86.11 | $81.42 | 3,728,733 |
| 2020-04-02 | $84.78 | $87.90 | $84.76 | $87.44 | $82.68 | 3,386,836 |
| 2020-04-01 | $85.64 | $86.76 | $84.40 | $85.23 | $80.59 | 4,298,162 |
| 2020-03-31 | $90.67 | $91.15 | $88.65 | $89.06 | $84.21 | 4,430,899 |
| 2020-03-30 | $88.62 | $91.16 | $87.95 | $90.81 | $85.87 | 4,860,847 |
| 2020-03-27 | $87.62 | $90.64 | $87.00 | $88.11 | $83.31 | 4,792,046 |
| 2020-03-26 | $85.84 | $91.21 | $85.82 | $90.50 | $85.57 | 5,331,079 |
| 2020-03-25 | $84.50 | $89.13 | $82.89 | $85.82 | $80.47 | 5,507,759 |
| 2020-03-24 | $80.58 | $84.42 | $80.52 | $84.27 | $79.02 | 7,070,273 |
| 2020-03-23 | $79.44 | $79.65 | $75.55 | $76.76 | $71.98 | 8,550,563 |
| 2020-03-20 | $84.47 | $85.09 | $79.93 | $80.05 | $75.06 | 9,695,991 |
| 2020-03-19 | $83.71 | $85.87 | $81.20 | $84.03 | $78.79 | 5,526,638 |
| 2020-03-18 | $84.51 | $86.95 | $80.43 | $84.98 | $79.68 | 5,848,242 |
| 2020-03-17 | $86.27 | $90.59 | $84.04 | $90.20 | $84.58 | 6,685,647 |
| 2020-03-16 | $85.86 | $90.62 | $84.25 | $84.52 | $79.25 | 5,495,109 |
| 2020-03-13 | $92.11 | $95.32 | $87.60 | $95.05 | $89.13 | 6,003,985 |
| 2020-03-12 | $90.00 | $93.28 | $87.00 | $87.09 | $81.66 | 7,159,542 |
| 2020-03-11 | $99.18 | $99.64 | $95.63 | $96.81 | $90.78 | 3,663,826 |
| 2020-03-10 | $101.38 | $102.02 | $96.85 | $101.97 | $95.62 | 5,428,245 |
| 2020-03-09 | $98.31 | $100.94 | $96.96 | $97.71 | $91.62 | 5,845,519 |
| 2020-03-06 | $104.65 | $106.67 | $103.95 | $106.17 | $99.55 | 4,032,522 |
| 2020-03-05 | $108.99 | $109.73 | $106.98 | $107.98 | $101.25 | 1,773,865 |
| 2020-03-04 | $109.34 | $111.70 | $108.28 | $111.67 | $104.71 | 1,994,308 |
| 2020-03-03 | $110.16 | $111.71 | $106.02 | $106.95 | $100.28 | 2,683,671 |
| 2020-03-02 | $106.00 | $110.03 | $104.81 | $110.01 | $103.15 | 3,401,821 |
| 2020-02-28 | $103.94 | $105.60 | $102.28 | $105.50 | $98.93 | 5,049,643 |
| 2020-02-27 | $110.00 | $111.27 | $106.99 | $107.01 | $100.34 | 4,619,536 |
| 2020-02-26 | $113.20 | $114.21 | $111.73 | $111.73 | $104.77 | 2,482,255 |
| 2020-02-25 | $116.69 | $116.84 | $112.33 | $112.70 | $105.68 | 2,987,465 |
| 2020-02-24 | $117.01 | $117.63 | $116.11 | $116.36 | $109.11 | 3,389,265 |
| 2020-02-21 | $120.02 | $120.16 | $119.57 | $120.03 | $112.55 | 1,363,283 |
| 2020-02-20 | $120.44 | $120.82 | $119.60 | $120.55 | $113.04 | 1,494,935 |
| 2020-02-19 | $120.59 | $120.88 | $120.42 | $120.67 | $113.15 | 1,302,031 |
| 2020-02-18 | $120.74 | $120.83 | $119.85 | $120.30 | $112.80 | 1,241,518 |
| 2020-02-14 | $121.26 | $121.39 | $120.48 | $120.92 | $113.38 | 871,237 |
| 2020-02-13 | $120.93 | $121.37 | $120.56 | $121.10 | $113.55 | 1,016,336 |
| 2020-02-12 | $121.49 | $121.71 | $121.11 | $121.42 | $113.85 | 1,214,713 |
| 2020-02-11 | $120.91 | $121.28 | $120.80 | $120.94 | $113.40 | 1,246,409 |
| 2020-02-10 | $119.81 | $120.45 | $119.78 | $120.45 | $112.94 | 984,286 |
| 2020-02-07 | $120.38 | $120.50 | $119.91 | $120.05 | $112.57 | 1,046,954 |
| 2020-02-06 | $121.14 | $121.25 | $120.61 | $120.76 | $113.23 | 1,120,814 |
| 2020-02-05 | $119.60 | $120.77 | $119.55 | $120.69 | $113.17 | 1,624,515 |
| 2020-02-04 | $118.62 | $119.13 | $118.54 | $118.66 | $111.27 | 1,308,647 |
| 2020-02-03 | $117.42 | $118.16 | $117.11 | $117.27 | $109.96 | 1,509,334 |
| 2020-01-31 | $118.40 | $118.42 | $116.44 | $116.85 | $109.57 | 1,895,396 |
| 2020-01-30 | $117.71 | $119.09 | $117.38 | $118.97 | $111.56 | 1,718,883 |
| 2020-01-29 | $119.29 | $119.40 | $118.45 | $118.45 | $111.07 | 1,032,288 |
| 2020-01-28 | $118.51 | $119.36 | $118.44 | $118.98 | $111.57 | 1,232,264 |
| 2020-01-27 | $118.18 | $118.66 | $118.00 | $118.13 | $110.77 | 1,661,140 |
| 2020-01-24 | $121.12 | $121.12 | $119.29 | $119.80 | $112.33 | 1,706,465 |
| 2020-01-23 | $120.67 | $121.01 | $120.05 | $120.96 | $113.42 | 1,161,532 |
| 2020-01-22 | $121.21 | $121.35 | $120.91 | $121.03 | $113.49 | 1,300,769 |
| 2020-01-21 | $121.04 | $121.26 | $120.75 | $120.90 | $113.37 | 1,717,066 |
| 2020-01-17 | $121.41 | $121.53 | $121.24 | $121.37 | $113.81 | 1,295,295 |
| 2020-01-16 | $120.95 | $121.24 | $120.76 | $121.24 | $113.68 | 1,506,810 |
| 2020-01-15 | $120.11 | $120.74 | $120.03 | $120.45 | $112.94 | 1,222,703 |
| 2020-01-14 | $119.96 | $120.53 | $119.85 | $120.26 | $112.77 | 4,584,733 |
| 2020-01-13 | $119.80 | $120.10 | $119.49 | $120.10 | $112.62 | 2,077,294 |
| 2020-01-10 | $120.19 | $120.26 | $119.45 | $119.60 | $112.15 | 1,736,194 |
| 2020-01-09 | $119.95 | $120.03 | $119.62 | $120.00 | $112.52 | 1,239,122 |
| 2020-01-08 | $119.21 | $119.96 | $119.11 | $119.45 | $112.01 | 1,401,663 |
| 2020-01-07 | $119.35 | $119.37 | $118.97 | $119.17 | $111.74 | 1,422,223 |
| 2020-01-06 | $118.93 | $119.68 | $118.77 | $119.63 | $112.17 | 1,546,313 |
| 2020-01-03 | $119.23 | $119.83 | $119.09 | $119.48 | $112.03 | 1,401,568 |
| 2020-01-02 | $120.37 | $120.44 | $119.79 | $120.44 | $112.93 | 1,634,673 |
| 2019-12-31 | $119.40 | $119.93 | $119.22 | $119.85 | $112.38 | 1,184,507 |
| 2019-12-30 | $120.20 | $120.28 | $119.40 | $119.55 | $112.10 | 1,475,167 |
| 2019-12-27 | $120.35 | $120.35 | $119.92 | $120.10 | $112.62 | 1,150,885 |
| 2019-12-26 | $119.99 | $120.14 | $119.80 | $120.10 | $112.62 | 780,293 |
| 2019-12-24 | $119.93 | $119.94 | $119.69 | $119.81 | $112.34 | 893,341 |
| 2019-12-23 | $120.92 | $120.92 | $120.69 | $120.77 | $112.39 | 1,464,346 |
| 2019-12-20 | $120.60 | $121.02 | $120.49 | $120.75 | $112.37 | 1,818,193 |
| 2019-12-19 | $119.92 | $120.15 | $119.83 | $120.04 | $111.71 | 1,539,384 |
| 2019-12-18 | $120.02 | $120.08 | $119.71 | $119.79 | $111.48 | 1,213,874 |
| 2019-12-17 | $119.96 | $120.08 | $119.81 | $119.88 | $111.56 | 1,716,819 |
| 2019-12-16 | $119.71 | $120.09 | $119.61 | $119.77 | $111.46 | 1,188,207 |
| 2019-12-13 | $119.22 | $119.75 | $118.64 | $118.93 | $110.68 | 1,739,524 |
| 2019-12-12 | $118.03 | $119.50 | $117.96 | $119.29 | $111.01 | 1,618,446 |
| 2019-12-11 | $117.86 | $118.12 | $117.68 | $117.96 | $109.78 | 1,128,975 |
| 2019-12-10 | $117.73 | $117.96 | $117.33 | $117.69 | $109.52 | 1,188,326 |
| 2019-12-09 | $117.96 | $118.17 | $117.77 | $117.80 | $109.63 | 999,673 |
| 2019-12-06 | $117.91 | $118.36 | $117.77 | $118.09 | $109.90 | 1,120,119 |
| 2019-12-05 | $117.09 | $117.21 | $116.51 | $117.11 | $108.98 | 1,803,227 |
| 2019-12-04 | $116.45 | $117.12 | $116.27 | $116.87 | $108.76 | 1,396,783 |
| 2019-12-03 | $116.05 | $116.19 | $115.34 | $116.02 | $107.97 | 1,395,618 |
| 2019-12-02 | $117.81 | $117.81 | $116.91 | $117.00 | $108.88 | 2,330,605 |
| 2019-11-29 | $117.86 | $117.96 | $117.52 | $117.65 | $109.49 | 494,534 |
| 2019-11-27 | $117.95 | $118.12 | $117.65 | $118.01 | $109.82 | 874,509 |
| 2019-11-26 | $117.71 | $117.79 | $117.43 | $117.75 | $109.58 | 1,327,812 |
| 2019-11-25 | $117.32 | $117.66 | $117.24 | $117.62 | $109.46 | 1,058,787 |
| 2019-11-22 | $116.82 | $117.05 | $116.59 | $116.96 | $108.85 | 888,058 |
| 2019-11-21 | $116.56 | $116.67 | $116.02 | $116.54 | $108.45 | 1,694,774 |
| 2019-11-20 | $116.60 | $116.72 | $115.87 | $116.43 | $108.35 | 1,328,273 |
| 2019-11-19 | $117.31 | $117.31 | $116.60 | $116.82 | $108.71 | 1,306,283 |
| 2019-11-18 | $116.85 | $117.10 | $116.71 | $117.01 | $108.89 | 1,138,809 |
| 2019-11-15 | $116.60 | $116.99 | $116.36 | $116.98 | $108.86 | 1,111,005 |
| 2019-11-14 | $116.07 | $116.21 | $115.65 | $116.11 | $108.05 | 1,397,779 |
| 2019-11-13 | $115.89 | $116.40 | $115.68 | $116.20 | $108.14 | 2,269,793 |
| 2019-11-12 | $116.43 | $116.77 | $116.05 | $116.29 | $108.22 | 785,706 |
| 2019-11-11 | $116.18 | $116.33 | $116.02 | $116.28 | $108.21 | 868,911 |
| 2019-11-08 | $116.26 | $116.70 | $115.85 | $116.70 | $108.60 | 822,821 |
| 2019-11-07 | $116.34 | $116.73 | $116.13 | $116.32 | $108.25 | 3,093,395 |
| 2019-11-06 | $115.74 | $115.95 | $115.45 | $115.79 | $107.76 | 1,118,858 |
| 2019-11-05 | $115.71 | $115.89 | $115.46 | $115.64 | $107.62 | 1,476,231 |
| 2019-11-04 | $115.56 | $115.73 | $115.35 | $115.52 | $107.51 | 1,106,233 |
| 2019-11-01 | $114.28 | $114.95 | $114.28 | $114.89 | $106.92 | 881,216 |
| 2019-10-31 | $113.96 | $113.96 | $113.05 | $113.74 | $105.85 | 817,035 |
| 2019-10-30 | $114.12 | $114.28 | $113.54 | $114.20 | $106.28 | 1,030,502 |
| 2019-10-29 | $113.60 | $114.23 | $113.46 | $113.98 | $106.07 | 2,951,349 |
| 2019-10-28 | $113.63 | $114.07 | $113.51 | $113.63 | $105.75 | 879,243 |
| 2019-10-25 | $112.73 | $113.44 | $112.73 | $113.18 | $105.33 | 818,530 |
| 2019-10-24 | $113.24 | $113.30 | $112.42 | $112.73 | $104.91 | 901,598 |
| 2019-10-23 | $112.65 | $113.08 | $112.44 | $113.05 | $105.21 | 1,236,889 |
| 2019-10-22 | $112.63 | $113.34 | $112.43 | $112.77 | $104.95 | 1,026,792 |
| 2019-10-21 | $112.18 | $112.46 | $112.09 | $112.40 | $104.60 | 1,042,486 |
| 2019-10-18 | $111.50 | $111.93 | $111.40 | $111.67 | $103.92 | 883,965 |
| 2019-10-17 | $111.79 | $112.01 | $111.47 | $111.74 | $103.99 | 949,801 |
| 2019-10-16 | $111.37 | $111.74 | $111.27 | $111.35 | $103.62 | 1,460,094 |
| 2019-10-15 | $110.90 | $111.81 | $110.49 | $111.46 | $103.73 | 945,286 |
| 2019-10-14 | $110.44 | $110.58 | $110.23 | $110.43 | $102.77 | 700,784 |
| 2019-10-11 | $110.55 | $111.55 | $110.53 | $110.53 | $102.86 | 1,274,054 |
| 2019-10-10 | $108.63 | $109.84 | $108.62 | $109.46 | $101.87 | 2,404,916 |
| 2019-10-09 | $108.60 | $109.10 | $108.28 | $108.72 | $101.18 | 881,233 |
| 2019-10-08 | $108.91 | $109.19 | $107.86 | $107.90 | $100.41 | 1,289,613 |
| 2019-10-07 | $109.83 | $110.45 | $109.50 | $109.64 | $102.03 | 866,680 |
| 2019-10-04 | $108.80 | $110.19 | $108.80 | $110.14 | $102.50 | 1,010,391 |
| 2019-10-03 | $108.01 | $108.66 | $106.88 | $108.66 | $101.12 | 1,237,588 |
| 2019-10-02 | $109.48 | $109.58 | $107.61 | $108.06 | $100.56 | 1,181,606 |
| 2019-10-01 | $111.98 | $112.13 | $109.90 | $110.01 | $102.38 | 1,675,291 |
| 2019-09-30 | $111.40 | $111.95 | $111.40 | $111.62 | $103.88 | 1,126,063 |
| 2019-09-27 | $111.64 | $111.88 | $110.76 | $111.29 | $103.57 | 873,680 |
| 2019-09-26 | $111.66 | $111.69 | $110.83 | $111.33 | $103.61 | 945,638 |
| 2019-09-25 | $111.23 | $111.78 | $110.96 | $111.64 | $103.89 | 764,041 |
| 2019-09-24 | $112.23 | $112.32 | $110.87 | $111.23 | $103.51 | 1,774,913 |
| 2019-09-23 | $111.66 | $112.21 | $111.50 | $111.97 | $104.20 | 1,440,551 |
| 2019-09-20 | $112.37 | $112.62 | $111.68 | $111.93 | $104.16 | 883,987 |
| 2019-09-19 | $112.39 | $112.71 | $111.99 | $112.12 | $104.34 | 1,006,900 |
| 2019-09-18 | $112.01 | $112.27 | $111.42 | $112.23 | $104.44 | 944,158 |
| 2019-09-17 | $112.05 | $112.21 | $111.81 | $112.20 | $104.42 | 1,290,299 |
| 2019-09-16 | $112.22 | $112.61 | $111.92 | $112.20 | $104.42 | 1,046,775 |
| 2019-09-13 | $113.29 | $113.63 | $113.03 | $113.16 | $104.70 | 1,658,676 |
| 2019-09-12 | $113.01 | $113.34 | $112.50 | $113.03 | $104.58 | 1,586,915 |
| 2019-09-11 | $112.14 | $112.92 | $111.71 | $112.89 | $104.45 | 1,644,941 |
| 2019-09-10 | $111.21 | $112.04 | $111.21 | $112.04 | $103.66 | 1,517,704 |
| 2019-09-09 | $111.04 | $111.47 | $110.91 | $111.43 | $103.09 | 947,813 |
| 2019-09-06 | $110.58 | $110.82 | $110.32 | $110.61 | $102.34 | 901,461 |
| 2019-09-05 | $110.17 | $110.91 | $110.11 | $110.41 | $102.15 | 1,048,915 |
| 2019-09-04 | $108.97 | $109.23 | $108.75 | $109.17 | $101.00 | 798,117 |
| 2019-09-03 | $107.87 | $108.20 | $107.28 | $108.12 | $100.03 | 1,552,438 |
| 2019-08-30 | $108.86 | $109.08 | $108.26 | $108.52 | $100.40 | 1,030,670 |
| 2019-08-29 | $108.03 | $108.48 | $107.60 | $108.24 | $100.14 | 992,443 |
| 2019-08-28 | $105.95 | $107.16 | $105.81 | $107.11 | $99.10 | 824,734 |
| 2019-08-27 | $107.36 | $107.50 | $106.01 | $106.15 | $98.21 | 1,104,933 |
| 2019-08-26 | $106.63 | $106.81 | $106.03 | $106.81 | $98.82 | 1,172,555 |
| 2019-08-23 | $107.94 | $108.40 | $105.25 | $105.81 | $97.90 | 1,209,430 |
| 2019-08-22 | $108.63 | $108.93 | $107.90 | $108.37 | $100.26 | 1,123,169 |
| 2019-08-21 | $108.48 | $108.49 | $108.11 | $108.29 | $100.19 | 789,926 |
| 2019-08-20 | $108.56 | $108.67 | $107.56 | $107.62 | $99.57 | 799,239 |
| 2019-08-19 | $108.70 | $108.99 | $108.48 | $108.70 | $100.57 | 1,111,841 |
| 2019-08-16 | $106.62 | $107.76 | $106.60 | $107.57 | $99.52 | 1,224,017 |
| 2019-08-15 | $106.18 | $106.47 | $105.21 | $106.03 | $98.10 | 1,330,312 |
| 2019-08-14 | $107.64 | $107.68 | $105.92 | $105.95 | $98.02 | 1,212,600 |
| 2019-08-13 | $107.70 | $109.73 | $107.55 | $109.09 | $100.93 | 1,126,748 |
| 2019-08-12 | $108.58 | $108.70 | $107.45 | $107.80 | $99.74 | 938,262 |
| 2019-08-09 | $109.43 | $109.65 | $108.41 | $109.13 | $100.97 | 1,113,166 |
| 2019-08-08 | $108.57 | $109.77 | $108.42 | $109.74 | $101.53 | 1,467,984 |
| 2019-08-07 | $107.10 | $108.36 | $105.97 | $108.03 | $99.95 | 1,453,336 |
| 2019-08-06 | $107.66 | $108.35 | $106.85 | $108.26 | $100.16 | 1,201,819 |
| 2019-08-05 | $108.56 | $108.74 | $106.29 | $107.03 | $99.02 | 1,617,421 |
| 2019-08-02 | $110.34 | $110.47 | $109.31 | $110.00 | $101.77 | 1,430,291 |
| 2019-08-01 | $111.81 | $112.65 | $110.32 | $110.60 | $102.33 | 1,552,881 |
| 2019-07-31 | $112.94 | $113.02 | $111.19 | $111.84 | $103.47 | 1,049,519 |
| 2019-07-30 | $112.71 | $112.98 | $112.44 | $112.98 | $104.53 | 953,348 |
| 2019-07-29 | $113.21 | $113.36 | $113.07 | $113.15 | $104.69 | 729,142 |
| 2019-07-26 | $112.74 | $113.24 | $112.55 | $113.17 | $104.70 | 683,049 |
| 2019-07-25 | $113.03 | $113.03 | $112.28 | $112.60 | $104.18 | 803,243 |
| 2019-07-24 | $112.39 | $113.06 | $112.34 | $113.06 | $104.60 | 871,167 |
| 2019-07-23 | $112.18 | $112.65 | $111.98 | $112.61 | $104.19 | 1,307,554 |
| 2019-07-22 | $111.89 | $111.92 | $111.43 | $111.74 | $103.38 | 893,411 |
| 2019-07-19 | $112.58 | $112.65 | $111.72 | $111.79 | $103.43 | 946,248 |
| 2019-07-18 | $111.61 | $112.45 | $111.55 | $112.30 | $103.90 | 2,097,122 |
| 2019-07-17 | $112.67 | $112.71 | $111.76 | $111.76 | $103.40 | 1,409,830 |
| 2019-07-16 | $112.95 | $112.99 | $112.55 | $112.66 | $104.23 | 779,927 |
| 2019-07-15 | $113.16 | $113.16 | $112.74 | $112.92 | $104.47 | 1,176,356 |
| 2019-07-12 | $112.77 | $113.06 | $112.49 | $113.04 | $104.58 | 711,248 |
| 2019-07-11 | $112.53 | $112.69 | $112.06 | $112.54 | $104.12 | 834,964 |
| 2019-07-10 | $112.35 | $112.74 | $112.09 | $112.23 | $103.83 | 861,394 |
| 2019-07-09 | $111.69 | $112.10 | $111.65 | $112.04 | $103.66 | 1,591,142 |
| 2019-07-08 | $112.26 | $112.48 | $111.90 | $112.11 | $103.72 | 851,353 |
| 2019-07-05 | $112.38 | $112.70 | $111.88 | $112.59 | $104.17 | 748,953 |
| 2019-07-03 | $112.19 | $112.77 | $112.15 | $112.77 | $104.33 | 859,884 |
| 2019-07-02 | $111.73 | $111.90 | $111.27 | $111.89 | $103.52 | 1,199,351 |
| 2019-07-01 | $112.06 | $112.14 | $111.20 | $111.69 | $103.34 | 1,960,861 |
| 2019-06-28 | $110.72 | $111.12 | $110.62 | $110.92 | $102.62 | 1,612,562 |
| 2019-06-27 | $110.13 | $110.48 | $110.06 | $110.28 | $102.03 | 978,910 |
| 2019-06-26 | $111.21 | $111.28 | $110.54 | $110.54 | $101.63 | 945,081 |
| 2019-06-25 | $111.58 | $111.58 | $110.94 | $111.01 | $102.06 | 975,665 |
| 2019-06-24 | $111.63 | $111.83 | $111.42 | $111.48 | $102.49 | 932,649 |
| 2019-06-21 | $111.63 | $112.14 | $111.49 | $111.60 | $102.60 | 873,104 |
| 2019-06-20 | $111.64 | $111.85 | $110.79 | $111.67 | $102.67 | 1,060,416 |
| 2019-06-19 | $110.52 | $110.96 | $110.36 | $110.71 | $101.78 | 1,094,927 |
| 2019-06-18 | $109.94 | $110.87 | $109.88 | $110.43 | $101.53 | 1,181,184 |
| 2019-06-17 | $109.77 | $109.80 | $109.40 | $109.50 | $100.67 | 892,510 |
| 2019-06-14 | $109.72 | $110.57 | $109.40 | $109.72 | $100.87 | 1,389,407 |
| 2019-06-13 | $109.66 | $109.94 | $109.41 | $109.78 | $100.93 | 1,210,956 |
| 2019-06-12 | $109.47 | $109.61 | $109.15 | $109.32 | $100.51 | 863,185 |
| 2019-06-11 | $110.11 | $110.32 | $109.32 | $109.47 | $100.64 | 1,186,987 |
| 2019-06-10 | $109.70 | $110.02 | $109.50 | $109.52 | $100.69 | 1,361,130 |
| 2019-06-07 | $108.99 | $109.64 | $108.89 | $109.17 | $100.37 | 798,054 |
| 2019-06-06 | $108.16 | $108.95 | $107.94 | $108.63 | $99.87 | 1,038,961 |
| 2019-06-05 | $107.70 | $108.01 | $107.16 | $107.96 | $99.26 | 1,226,523 |
| 2019-06-04 | $106.17 | $107.36 | $106.12 | $107.30 | $98.65 | 1,174,095 |
| 2019-06-03 | $104.37 | $105.46 | $104.35 | $105.20 | $96.72 | 1,679,403 |
| 2019-05-31 | $104.59 | $104.80 | $104.15 | $104.21 | $95.81 | 1,496,333 |
| 2019-05-30 | $105.90 | $106.16 | $105.21 | $105.61 | $97.09 | 1,030,170 |
| 2019-05-29 | $105.78 | $105.89 | $104.94 | $105.64 | $97.12 | 1,575,505 |
| 2019-05-28 | $107.74 | $107.88 | $106.20 | $106.23 | $97.66 | 936,662 |
| 2019-05-24 | $107.87 | $107.98 | $107.27 | $107.67 | $98.99 | 1,031,233 |
| 2019-05-23 | $107.68 | $107.68 | $106.70 | $107.38 | $98.72 | 1,280,349 |
| 2019-05-22 | $108.58 | $108.79 | $108.25 | $108.55 | $99.80 | 759,486 |
| 2019-05-21 | $108.64 | $109.06 | $108.53 | $108.90 | $100.12 | 720,832 |
| 2019-05-20 | $107.86 | $108.56 | $107.74 | $108.08 | $99.37 | 942,322 |
| 2019-05-17 | $107.90 | $109.05 | $107.79 | $108.24 | $99.51 | 905,146 |
| 2019-05-16 | $108.19 | $109.27 | $108.12 | $108.67 | $99.91 | 1,614,109 |
| 2019-05-15 | $106.96 | $108.07 | $106.74 | $107.80 | $99.11 | 1,188,921 |
| 2019-05-14 | $107.18 | $108.23 | $107.02 | $107.57 | $98.90 | 1,752,265 |
| 2019-05-13 | $107.41 | $107.62 | $106.41 | $106.89 | $98.27 | 1,371,251 |
| 2019-05-10 | $108.04 | $109.32 | $106.97 | $109.07 | $100.28 | 1,636,864 |
| 2019-05-09 | $107.93 | $108.65 | $107.22 | $108.44 | $99.70 | 2,162,424 |
| 2019-05-08 | $108.87 | $109.38 | $108.52 | $108.69 | $99.93 | 1,554,935 |
| 2019-05-07 | $109.70 | $109.81 | $108.29 | $108.98 | $100.19 | 2,049,706 |
| 2019-05-06 | $109.48 | $110.78 | $109.43 | $110.63 | $101.71 | 1,333,893 |
| 2019-05-03 | $110.63 | $111.11 | $110.51 | $111.00 | $102.05 | 1,150,495 |
| 2019-05-02 | $110.34 | $110.63 | $109.57 | $110.15 | $101.27 | 1,558,219 |
| 2019-05-01 | $111.39 | $111.40 | $110.40 | $110.40 | $101.50 | 2,066,932 |
| 2019-04-30 | $111.02 | $111.36 | $110.45 | $111.25 | $102.28 | 1,205,266 |
| 2019-04-29 | $110.56 | $111.04 | $110.52 | $110.78 | $101.85 | 1,071,803 |
| 2019-04-26 | $109.87 | $110.51 | $109.84 | $110.50 | $101.59 | 1,041,061 |
| 2019-04-25 | $109.90 | $110.22 | $109.35 | $109.95 | $101.08 | 1,160,825 |
| 2019-04-24 | $110.51 | $110.59 | $110.12 | $110.32 | $101.43 | 2,286,503 |
| 2019-04-23 | $109.98 | $110.69 | $109.81 | $110.63 | $101.71 | 1,091,891 |
| 2019-04-22 | $109.62 | $109.96 | $109.55 | $109.86 | $101.00 | 1,012,731 |
| 2019-04-18 | $110.09 | $110.09 | $109.52 | $109.86 | $101.00 | 1,526,144 |
| 2019-04-17 | $110.47 | $110.50 | $109.66 | $109.83 | $100.97 | 1,225,808 |
| 2019-04-16 | $110.23 | $110.34 | $109.87 | $110.10 | $101.22 | 1,439,446 |
| 2019-04-15 | $110.00 | $110.08 | $109.63 | $109.86 | $101.00 | 1,046,384 |
| 2019-04-12 | $109.95 | $110.27 | $109.56 | $109.98 | $101.11 | 860,430 |
| 2019-04-11 | $109.50 | $109.61 | $109.01 | $109.29 | $100.48 | 1,191,548 |
| 2019-04-10 | $109.15 | $109.32 | $108.90 | $109.27 | $100.46 | 802,565 |
| 2019-04-09 | $109.26 | $109.28 | $108.72 | $108.97 | $100.18 | 1,033,962 |
| 2019-04-08 | $109.46 | $109.69 | $109.24 | $109.68 | $100.84 | 1,402,465 |
| 2019-04-05 | $109.32 | $109.61 | $109.14 | $109.60 | $100.76 | 1,082,951 |
| 2019-04-04 | $108.75 | $109.15 | $108.70 | $109.12 | $100.32 | 1,371,500 |
| 2019-04-03 | $109.09 | $109.12 | $108.38 | $108.64 | $99.88 | 1,848,810 |
| 2019-04-02 | $108.96 | $108.98 | $108.42 | $108.62 | $99.86 | 1,625,619 |
| 2019-04-01 | $108.32 | $109.00 | $108.26 | $108.89 | $100.11 | 2,016,022 |
| 2019-03-29 | $107.60 | $107.71 | $107.10 | $107.63 | $98.95 | 1,468,818 |
| 2019-03-28 | $106.94 | $107.29 | $106.34 | $107.02 | $98.39 | 1,396,163 |
| 2019-03-27 | $107.95 | $108.16 | $106.94 | $107.46 | $98.12 | 1,449,790 |
| 2019-03-26 | $107.71 | $108.18 | $107.34 | $107.94 | $98.56 | 1,235,707 |
| 2019-03-25 | $107.09 | $107.52 | $106.57 | $107.03 | $97.73 | 1,755,511 |
| 2019-03-22 | $108.42 | $108.70 | $107.03 | $107.21 | $97.89 | 2,128,801 |
| 2019-03-21 | $107.81 | $109.26 | $107.79 | $109.01 | $99.54 | 1,159,334 |
| 2019-03-20 | $109.00 | $109.07 | $108.04 | $108.14 | $98.74 | 1,290,715 |
| 2019-03-19 | $109.73 | $109.99 | $108.75 | $109.13 | $99.65 | 1,466,832 |
| 2019-03-18 | $108.82 | $109.34 | $108.81 | $109.30 | $99.80 | 991,662 |
| 2019-03-15 | $108.47 | $109.04 | $108.40 | $108.73 | $99.28 | 1,268,420 |
| 2019-03-14 | $108.37 | $108.67 | $108.17 | $108.31 | $98.90 | 949,199 |
| 2019-03-13 | $107.98 | $108.72 | $107.67 | $108.39 | $98.97 | 1,148,013 |
| 2019-03-12 | $107.52 | $107.94 | $107.47 | $107.63 | $98.28 | 1,007,070 |
| 2019-03-11 | $106.35 | $107.38 | $106.35 | $107.36 | $98.03 | 1,005,640 |
| 2019-03-08 | $105.55 | $106.06 | $105.29 | $105.99 | $96.78 | 1,339,426 |
| 2019-03-07 | $106.73 | $106.75 | $105.81 | $106.18 | $96.95 | 2,458,796 |
| 2019-03-06 | $107.58 | $107.58 | $106.73 | $106.86 | $97.57 | 1,305,500 |
| 2019-03-05 | $107.87 | $107.87 | $107.33 | $107.56 | $98.21 | 1,501,970 |
| 2019-03-04 | $108.67 | $108.75 | $106.84 | $107.81 | $98.44 | 1,810,975 |
| 2019-03-01 | $108.46 | $108.69 | $107.80 | $108.31 | $98.90 | 1,388,120 |
| 2019-02-28 | $108.08 | $108.12 | $107.68 | $107.76 | $98.40 | 1,388,390 |
| 2019-02-27 | $108.05 | $108.30 | $107.72 | $108.13 | $98.73 | 1,505,560 |
| 2019-02-26 | $108.26 | $108.68 | $108.14 | $108.23 | $98.82 | 1,336,806 |
| 2019-02-25 | $108.73 | $109.06 | $108.35 | $108.40 | $98.98 | 2,408,447 |
| 2019-02-22 | $108.04 | $108.34 | $107.83 | $108.23 | $98.82 | 2,052,000 |
| 2019-02-21 | $107.82 | $107.95 | $107.34 | $107.77 | $98.40 | 1,102,256 |
| 2019-02-20 | $107.69 | $108.21 | $107.51 | $108.06 | $98.67 | 1,196,504 |
| 2019-02-19 | $107.16 | $107.98 | $107.11 | $107.73 | $98.37 | 1,396,427 |
| 2019-02-15 | $106.75 | $107.46 | $106.73 | $107.46 | $98.12 | 1,456,248 |
| 2019-02-14 | $105.98 | $106.46 | $105.49 | $105.92 | $96.72 | 2,050,471 |
| 2019-02-13 | $106.40 | $106.77 | $106.19 | $106.40 | $97.15 | 1,885,148 |
| 2019-02-12 | $105.44 | $106.29 | $105.41 | $106.09 | $96.87 | 1,264,624 |
| 2019-02-11 | $104.90 | $104.97 | $104.51 | $104.73 | $95.63 | 1,596,079 |
| 2019-02-08 | $104.37 | $104.69 | $103.72 | $104.68 | $95.58 | 1,385,310 |
| 2019-02-07 | $105.08 | $105.19 | $103.99 | $104.74 | $95.64 | 1,787,041 |
| 2019-02-06 | $105.41 | $105.76 | $105.39 | $105.63 | $96.45 | 1,820,262 |
| 2019-02-05 | $105.62 | $105.78 | $105.23 | $105.58 | $96.41 | 1,853,235 |
| 2019-02-04 | $105.04 | $105.46 | $104.49 | $105.45 | $96.29 | 2,307,532 |
| 2019-02-01 | $105.05 | $105.37 | $104.65 | $105.03 | $95.90 | 1,690,783 |
| 2019-01-31 | $103.86 | $104.95 | $103.50 | $104.76 | $95.66 | 2,067,254 |
| 2019-01-30 | $103.50 | $104.56 | $103.09 | $104.16 | $95.11 | 2,496,601 |
| 2019-01-29 | $103.01 | $103.42 | $102.83 | $103.18 | $94.21 | 1,539,117 |
| 2019-01-28 | $102.84 | $103.02 | $102.29 | $102.99 | $94.04 | 3,270,174 |
| 2019-01-25 | $103.65 | $104.04 | $103.42 | $103.60 | $94.60 | 2,010,268 |
| 2019-01-24 | $102.96 | $103.27 | $102.48 | $103.04 | $94.09 | 2,497,808 |
| 2019-01-23 | $103.28 | $103.54 | $102.18 | $103.13 | $94.17 | 2,149,896 |
| 2019-01-22 | $103.36 | $103.46 | $102.16 | $102.84 | $93.90 | 5,162,191 |
| 2019-01-18 | $103.32 | $104.08 | $103.05 | $103.96 | $94.93 | 3,178,550 |
| 2019-01-17 | $101.44 | $102.88 | $101.44 | $102.54 | $93.63 | 2,789,417 |
| 2019-01-16 | $101.63 | $102.19 | $101.58 | $101.80 | $92.95 | 6,466,674 |
| 2019-01-15 | $100.59 | $101.54 | $100.58 | $101.46 | $92.64 | 2,922,159 |
| 2019-01-14 | $100.25 | $100.84 | $100.15 | $100.55 | $91.81 | 2,412,558 |
| 2019-01-11 | $100.40 | $101.02 | $100.18 | $101.00 | $92.22 | 3,021,106 |
| 2019-01-10 | $99.91 | $101.08 | $99.63 | $100.80 | $92.04 | 3,097,880 |
| 2019-01-09 | $100.63 | $100.84 | $99.94 | $100.44 | $91.71 | 1,683,546 |
| 2019-01-08 | $100.38 | $100.50 | $99.43 | $100.26 | $91.55 | 2,012,057 |
| 2019-01-07 | $99.06 | $100.24 | $98.55 | $99.53 | $90.88 | 2,865,048 |
| 2019-01-04 | $97.45 | $99.23 | $97.25 | $98.96 | $90.36 | 2,507,362 |
| 2019-01-03 | $97.55 | $97.73 | $96.02 | $96.19 | $87.83 | 2,676,630 |
| 2019-01-02 | $96.49 | $98.26 | $96.38 | $98.00 | $89.48 | 4,261,989 |
| 2018-12-31 | $97.55 | $97.95 | $96.86 | $97.95 | $89.44 | 5,322,857 |
| 2018-12-28 | $97.58 | $98.26 | $96.64 | $96.99 | $88.56 | 6,286,918 |
| 2018-12-27 | $94.94 | $97.09 | $93.66 | $97.09 | $88.65 | 7,524,201 |
| 2018-12-26 | $92.69 | $96.15 | $91.62 | $96.11 | $87.76 | 7,220,865 |
| 2018-12-24 | $94.31 | $94.71 | $92.26 | $92.30 | $84.28 | 3,926,824 |
| 2018-12-21 | $97.25 | $98.91 | $95.45 | $95.72 | $86.74 | 5,551,253 |
| 2018-12-20 | $98.12 | $98.73 | $96.28 | $97.21 | $88.09 | 5,518,722 |
| 2018-12-19 | $99.81 | $101.46 | $97.86 | $98.57 | $89.32 | 4,589,585 |
| 2018-12-18 | $100.85 | $101.16 | $99.03 | $99.72 | $90.36 | 4,012,835 |
| 2018-12-17 | $101.65 | $102.05 | $99.50 | $100.11 | $90.71 | 4,204,410 |
| 2018-12-14 | $102.97 | $103.43 | $101.80 | $102.09 | $92.51 | 2,617,629 |
| 2018-12-13 | $104.12 | $104.47 | $103.36 | $103.80 | $94.06 | 2,343,054 |
| 2018-12-12 | $104.64 | $105.06 | $103.76 | $103.81 | $94.07 | 2,039,397 |
| 2018-12-11 | $104.73 | $105.07 | $102.88 | $103.42 | $93.71 | 3,053,990 |
| 2018-12-10 | $103.63 | $103.90 | $101.38 | $103.52 | $93.80 | 3,070,154 |
| 2018-12-07 | $105.72 | $106.36 | $103.29 | $103.69 | $93.96 | 3,079,325 |
| 2018-12-06 | $104.94 | $105.86 | $103.11 | $105.84 | $95.91 | 2,947,421 |
| 2018-12-04 | $109.28 | $109.41 | $106.17 | $106.35 | $96.37 | 1,847,587 |
| 2018-12-03 | $109.95 | $110.15 | $108.71 | $109.43 | $99.16 | 1,920,172 |
| 2018-11-30 | $107.70 | $108.78 | $107.70 | $108.61 | $98.42 | 1,347,373 |
| 2018-11-29 | $107.65 | $108.39 | $107.31 | $107.79 | $97.67 | 1,440,831 |
| 2018-11-28 | $106.50 | $108.07 | $106.06 | $108.07 | $97.93 | 2,494,093 |
| 2018-11-27 | $105.44 | $106.20 | $105.23 | $106.20 | $96.23 | 1,441,210 |
| 2018-11-26 | $105.11 | $105.84 | $105.02 | $105.78 | $95.85 | 1,329,107 |
| 2018-11-23 | $104.19 | $104.79 | $104.00 | $104.31 | $94.52 | 721,897 |
| 2018-11-21 | $105.04 | $105.64 | $104.82 | $104.83 | $94.99 | 1,361,507 |
| 2018-11-20 | $105.78 | $106.02 | $104.37 | $104.71 | $94.88 | 1,851,141 |
| 2018-11-19 | $107.41 | $107.73 | $106.25 | $106.82 | $96.79 | 1,355,622 |
| 2018-11-16 | $106.74 | $107.90 | $106.70 | $107.55 | $97.46 | 1,196,922 |
| 2018-11-15 | $105.53 | $107.14 | $104.93 | $106.98 | $96.94 | 1,915,800 |
| 2018-11-14 | $107.56 | $107.66 | $105.31 | $106.01 | $96.06 | 1,748,444 |
| 2018-11-13 | $107.17 | $107.90 | $106.55 | $106.85 | $96.82 | 1,683,870 |
| 2018-11-12 | $108.35 | $108.48 | $106.74 | $106.94 | $96.90 | 1,478,690 |
| 2018-11-09 | $108.82 | $108.92 | $107.88 | $108.38 | $98.21 | 1,204,264 |
| 2018-11-08 | $108.97 | $109.55 | $108.75 | $109.20 | $98.95 | 1,088,718 |
| 2018-11-07 | $108.35 | $109.35 | $107.91 | $109.29 | $99.03 | 1,435,106 |
| 2018-11-06 | $106.85 | $107.51 | $106.76 | $107.45 | $97.37 | 1,378,200 |
| 2018-11-05 | $105.97 | $107.14 | $105.97 | $106.89 | $96.86 | 1,812,576 |
| 2018-11-02 | $106.68 | $106.75 | $104.83 | $105.67 | $95.75 | 1,850,566 |
| 2018-11-01 | $105.47 | $106.00 | $105.22 | $105.86 | $95.92 | 2,435,812 |
| 2018-10-31 | $105.30 | $106.15 | $105.00 | $105.17 | $95.30 | 1,750,091 |
| 2018-10-30 | $103.11 | $104.62 | $103.00 | $104.46 | $94.66 | 3,229,805 |
| 2018-10-29 | $103.94 | $104.80 | $101.68 | $102.95 | $93.29 | 3,381,394 |
| 2018-10-26 | $103.13 | $103.90 | $101.88 | $102.81 | $93.16 | 3,563,552 |
| 2018-10-25 | $103.52 | $104.87 | $103.05 | $104.21 | $94.43 | 2,198,724 |
| 2018-10-24 | $105.49 | $105.53 | $102.60 | $102.87 | $93.22 | 3,008,956 |
| 2018-10-23 | $104.84 | $106.10 | $104.01 | $105.57 | $95.66 | 2,685,681 |
| 2018-10-22 | $107.22 | $107.31 | $106.01 | $106.20 | $96.23 | 1,604,460 |
| 2018-10-19 | $107.02 | $107.83 | $106.75 | $106.98 | $96.94 | 1,838,607 |
| 2018-10-18 | $107.64 | $108.13 | $106.38 | $106.93 | $96.89 | 2,124,849 |
| 2018-10-17 | $107.73 | $108.33 | $106.87 | $107.97 | $97.84 | 2,179,510 |
| 2018-10-16 | $106.66 | $107.96 | $106.43 | $107.80 | $97.68 | 1,655,739 |
| 2018-10-15 | $106.11 | $106.85 | $105.90 | $105.90 | $95.96 | 2,037,878 |
| 2018-10-12 | $106.73 | $106.86 | $104.94 | $106.20 | $96.23 | 3,564,620 |
| 2018-10-11 | $107.77 | $108.05 | $104.83 | $105.46 | $95.56 | 6,457,023 |
| 2018-10-10 | $110.81 | $111.04 | $108.02 | $108.12 | $97.97 | 3,651,500 |
| 2018-10-09 | $111.12 | $111.46 | $110.69 | $110.99 | $100.57 | 2,028,074 |
| 2018-10-08 | $110.77 | $111.47 | $110.55 | $111.33 | $100.88 | 1,657,434 |
| 2018-10-05 | $111.43 | $111.65 | $110.50 | $110.98 | $100.56 | 1,828,159 |
| 2018-10-04 | $111.40 | $111.62 | $110.61 | $111.33 | $100.88 | 1,672,443 |
| 2018-10-03 | $111.87 | $112.05 | $111.35 | $111.55 | $101.08 | 1,220,221 |
| 2018-10-02 | $111.14 | $111.58 | $110.95 | $111.41 | $100.95 | 1,047,230 |
| 2018-10-01 | $111.22 | $111.50 | $110.87 | $111.15 | $100.72 | 1,028,475 |
| 2018-09-28 | $110.45 | $110.91 | $110.10 | $110.68 | $100.29 | 1,068,480 |
| 2018-09-27 | $111.55 | $112.05 | $111.34 | $111.46 | $100.34 | 777,946 |
| 2018-09-26 | $112.10 | $112.35 | $111.30 | $111.47 | $100.35 | 862,120 |
| 2018-09-25 | $112.74 | $112.74 | $111.92 | $111.98 | $100.80 | 1,346,018 |
| 2018-09-24 | $113.13 | $113.14 | $112.40 | $112.52 | $101.29 | 1,011,220 |
| 2018-09-21 | $113.48 | $113.49 | $113.18 | $113.26 | $101.96 | 961,548 |
| 2018-09-20 | $112.67 | $113.24 | $112.67 | $113.09 | $101.80 | 1,035,110 |
| 2018-09-19 | $111.94 | $112.48 | $111.83 | $112.21 | $101.01 | 820,530 |
| 2018-09-18 | $111.59 | $112.20 | $111.44 | $111.98 | $100.80 | 893,787 |
| 2018-09-17 | $111.64 | $111.82 | $111.40 | $111.53 | $100.40 | 921,533 |
| 2018-09-14 | $111.57 | $111.66 | $111.29 | $111.61 | $100.47 | 903,131 |
| 2018-09-13 | $111.27 | $111.59 | $111.05 | $111.40 | $100.28 | 831,870 |
| 2018-09-12 | $110.76 | $111.15 | $110.71 | $110.90 | $99.83 | 862,861 |
| 2018-09-11 | $110.39 | $110.95 | $110.18 | $110.75 | $99.70 | 1,208,467 |
| 2018-09-10 | $110.82 | $111.08 | $110.57 | $110.62 | $99.58 | 775,604 |
| 2018-09-07 | $110.35 | $110.62 | $110.05 | $110.39 | $99.37 | 1,359,020 |
| 2018-09-06 | $110.83 | $111.07 | $110.28 | $110.69 | $99.64 | 1,041,406 |
| 2018-09-05 | $110.48 | $110.88 | $110.30 | $110.82 | $99.76 | 1,193,941 |
| 2018-09-04 | $110.63 | $110.73 | $110.22 | $110.62 | $99.58 | 1,452,366 |
| 2018-08-31 | $110.66 | $110.93 | $110.30 | $110.72 | $99.67 | 809,068 |
| 2018-08-30 | $111.24 | $111.36 | $110.66 | $110.84 | $99.78 | 839,178 |
| 2018-08-29 | $111.18 | $111.58 | $110.94 | $111.45 | $100.33 | 839,916 |
| 2018-08-28 | $111.33 | $111.39 | $111.02 | $111.15 | $100.06 | 948,225 |
| 2018-08-27 | $110.73 | $111.21 | $110.66 | $111.14 | $100.05 | 1,326,700 |
| 2018-08-24 | $110.05 | $110.42 | $109.99 | $110.33 | $99.32 | 895,506 |
| 2018-08-23 | $110.02 | $110.19 | $109.71 | $109.84 | $98.88 | 891,327 |
| 2018-08-22 | $110.20 | $110.32 | $109.98 | $110.07 | $99.09 | 966,082 |
| 2018-08-21 | $110.38 | $110.71 | $110.07 | $110.35 | $99.34 | 784,950 |
| 2018-08-20 | $110.03 | $110.33 | $109.98 | $110.21 | $99.21 | 746,918 |
| 2018-08-17 | $109.23 | $110.13 | $109.23 | $109.89 | $98.92 | 1,468,728 |
| 2018-08-16 | $108.83 | $109.61 | $108.83 | $109.36 | $98.45 | 1,384,280 |
| 2018-08-15 | $108.37 | $108.39 | $107.65 | $108.22 | $97.42 | 2,297,198 |
| 2018-08-14 | $108.42 | $109.00 | $108.42 | $108.87 | $98.00 | 1,730,112 |
| 2018-08-13 | $108.87 | $108.91 | $108.04 | $108.16 | $97.37 | 835,619 |
| 2018-08-10 | $108.92 | $109.08 | $108.45 | $108.78 | $97.92 | 1,793,687 |
| 2018-08-09 | $109.82 | $109.85 | $109.45 | $109.50 | $98.57 | 824,579 |
| 2018-08-08 | $109.77 | $109.88 | $109.55 | $109.74 | $98.79 | 816,419 |
| 2018-08-07 | $109.67 | $109.99 | $109.60 | $109.80 | $98.84 | 925,032 |
| 2018-08-06 | $109.14 | $109.63 | $108.96 | $109.44 | $98.52 | 1,279,019 |
| 2018-08-03 | $108.41 | $109.13 | $108.40 | $109.13 | $98.24 | 900,763 |
| 2018-08-02 | $107.51 | $108.46 | $107.46 | $108.38 | $97.56 | 875,439 |
| 2018-08-01 | $108.56 | $108.68 | $107.96 | $108.14 | $97.35 | 1,128,883 |
| 2018-07-31 | $108.60 | $108.85 | $108.40 | $108.66 | $97.82 | 1,286,699 |
| 2018-07-30 | $108.34 | $108.61 | $108.11 | $108.24 | $97.44 | 4,134,039 |
| 2018-07-27 | $108.47 | $108.69 | $107.91 | $108.31 | $97.50 | 2,375,613 |
| 2018-07-26 | $108.44 | $108.92 | $108.44 | $108.60 | $97.76 | 1,268,362 |
| 2018-07-25 | $107.45 | $108.31 | $107.24 | $108.26 | $97.46 | 1,851,219 |
| 2018-07-24 | $107.27 | $107.68 | $107.20 | $107.51 | $96.78 | 910,317 |
| 2018-07-23 | $106.61 | $107.08 | $106.60 | $106.99 | $96.31 | 4,205,663 |
| 2018-07-20 | $106.76 | $106.85 | $106.54 | $106.65 | $96.01 | 771,639 |
| 2018-07-19 | $107.02 | $107.05 | $106.51 | $106.74 | $96.09 | 1,497,661 |
| 2018-07-18 | $106.85 | $107.33 | $106.82 | $107.26 | $96.56 | 4,684,497 |
| 2018-07-17 | $106.44 | $107.03 | $106.33 | $106.87 | $96.20 | 1,993,579 |
| 2018-07-16 | $106.45 | $106.58 | $106.23 | $106.55 | $95.92 | 1,014,391 |
| 2018-07-13 | $106.26 | $106.62 | $106.11 | $106.45 | $95.83 | 2,878,362 |
| 2018-07-12 | $106.34 | $106.62 | $105.99 | $106.39 | $95.77 | 1,272,626 |
| 2018-07-11 | $106.14 | $106.23 | $105.63 | $105.76 | $95.21 | 3,427,624 |
| 2018-07-10 | $106.44 | $106.73 | $106.38 | $106.66 | $96.02 | 965,384 |
| 2018-07-09 | $105.57 | $106.30 | $105.51 | $106.19 | $95.59 | 1,252,453 |
| 2018-07-06 | $104.55 | $105.42 | $104.38 | $105.19 | $94.69 | 719,969 |
| 2018-07-05 | $104.33 | $104.59 | $103.87 | $104.57 | $94.13 | 990,514 |
| 2018-07-03 | $104.39 | $104.56 | $103.68 | $103.84 | $93.48 | 561,575 |
| 2018-07-02 | $103.19 | $104.03 | $103.10 | $103.98 | $93.60 | 1,005,525 |
| 2018-06-29 | $104.22 | $104.85 | $103.80 | $103.83 | $93.47 | 1,032,459 |
| 2018-06-28 | $103.24 | $104.06 | $102.95 | $103.78 | $93.42 | 1,057,440 |
| 2018-06-27 | $104.19 | $104.82 | $103.30 | $103.34 | $93.03 | 1,303,587 |
| 2018-06-26 | $104.22 | $104.33 | $103.77 | $103.97 | $93.59 | 1,064,339 |
| 2018-06-25 | $104.56 | $104.67 | $103.34 | $104.02 | $93.64 | 3,494,803 |
| 2018-06-22 | $105.14 | $105.33 | $104.86 | $104.91 | $94.44 | 1,216,979 |
| 2018-06-21 | $105.69 | $105.69 | $104.99 | $105.21 | $94.15 | 1,684,975 |
| 2018-06-20 | $106.11 | $106.23 | $105.60 | $105.79 | $94.67 | 3,331,017 |
| 2018-06-19 | $105.21 | $105.95 | $105.17 | $105.83 | $94.70 | 1,011,984 |
| 2018-06-18 | $105.80 | $106.13 | $105.56 | $106.08 | $94.93 | 1,398,107 |
| 2018-06-15 | $106.31 | $106.59 | $105.61 | $106.47 | $95.27 | 1,609,478 |
| 2018-06-14 | $107.00 | $107.08 | $106.39 | $106.53 | $95.33 | 4,413,500 |
| 2018-06-13 | $107.18 | $107.23 | $106.57 | $106.62 | $95.41 | 1,153,837 |
| 2018-06-12 | $107.36 | $107.40 | $106.78 | $107.08 | $95.82 | 3,956,285 |
| 2018-06-11 | $107.16 | $107.51 | $107.12 | $107.21 | $95.94 | 3,246,282 |
| 2018-06-08 | $106.67 | $107.11 | $106.50 | $107.09 | $95.83 | 1,726,020 |
| 2018-06-07 | $106.66 | $106.93 | $106.39 | $106.73 | $95.51 | 884,910 |
| 2018-06-06 | $105.74 | $106.47 | $105.54 | $106.46 | $95.27 | 1,813,032 |
| 2018-06-05 | $105.53 | $105.64 | $105.09 | $105.51 | $94.42 | 1,039,086 |
| 2018-06-04 | $105.60 | $105.88 | $105.39 | $105.52 | $94.42 | 746,967 |
| 2018-06-01 | $104.89 | $105.35 | $104.75 | $105.23 | $94.16 | 968,857 |
| 2018-05-31 | $105.05 | $105.05 | $104.03 | $104.24 | $93.28 | 1,314,916 |
| 2018-05-30 | $104.25 | $105.38 | $104.25 | $105.16 | $94.10 | 2,929,090 |
| 2018-05-29 | $104.41 | $104.61 | $103.10 | $103.67 | $92.77 | 2,073,587 |
| 2018-05-25 | $105.23 | $105.37 | $104.89 | $105.16 | $94.10 | 1,326,105 |
| 2018-05-24 | $105.60 | $105.74 | $104.74 | $105.52 | $94.42 | 1,368,628 |
| 2018-05-23 | $105.36 | $105.84 | $105.09 | $105.82 | $94.69 | 2,847,856 |
| 2018-05-22 | $106.18 | $106.41 | $105.75 | $105.86 | $94.73 | 816,402 |
| 2018-05-21 | $105.72 | $106.20 | $105.72 | $105.99 | $94.84 | 867,377 |
| 2018-05-18 | $105.44 | $105.50 | $105.07 | $105.12 | $94.07 | 641,515 |
| 2018-05-17 | $105.47 | $105.96 | $105.21 | $105.53 | $94.43 | 816,695 |
| 2018-05-16 | $105.22 | $105.76 | $105.12 | $105.57 | $94.47 | 994,744 |
| 2018-05-15 | $105.29 | $105.34 | $104.81 | $105.15 | $94.09 | 2,052,168 |
| 2018-05-14 | $105.76 | $106.01 | $105.45 | $105.64 | $94.53 | 833,648 |
| 2018-05-11 | $105.24 | $105.62 | $105.02 | $105.45 | $94.36 | 716,234 |
| 2018-05-10 | $104.50 | $105.28 | $104.38 | $105.12 | $94.07 | 759,254 |
| 2018-05-09 | $103.60 | $104.33 | $103.30 | $104.14 | $93.19 | 1,214,957 |
| 2018-05-08 | $103.22 | $103.46 | $102.61 | $103.26 | $92.40 | 896,655 |
| 2018-05-07 | $103.43 | $103.74 | $103.04 | $103.29 | $92.43 | 819,078 |
| 2018-05-04 | $101.57 | $103.42 | $101.36 | $103.09 | $92.25 | 912,244 |
| 2018-05-03 | $102.06 | $102.31 | $100.67 | $101.99 | $91.27 | 1,187,179 |
| 2018-05-02 | $103.18 | $103.36 | $102.23 | $102.38 | $91.61 | 1,013,968 |
| 2018-05-01 | $103.36 | $103.47 | $102.41 | $103.42 | $92.54 | 1,053,903 |
| 2018-04-30 | $105.05 | $105.23 | $103.58 | $103.61 | $92.71 | 913,073 |
| 2018-04-27 | $104.72 | $104.95 | $104.36 | $104.75 | $93.73 | 674,132 |
| 2018-04-26 | $104.27 | $104.99 | $104.00 | $104.60 | $93.60 | 1,343,726 |
| 2018-04-25 | $103.86 | $104.29 | $103.03 | $104.09 | $93.14 | 1,478,937 |
| 2018-04-24 | $105.44 | $105.65 | $103.31 | $103.98 | $93.05 | 2,061,866 |
| 2018-04-23 | $104.99 | $105.14 | $104.39 | $104.86 | $93.83 | 768,514 |
| 2018-04-20 | $105.48 | $105.58 | $104.31 | $104.73 | $93.72 | 1,002,927 |
| 2018-04-19 | $105.36 | $105.68 | $104.85 | $105.33 | $94.25 | 1,172,856 |
| 2018-04-18 | $105.81 | $105.95 | $105.50 | $105.51 | $94.42 | 1,053,242 |
| 2018-04-17 | $105.67 | $105.82 | $105.31 | $105.54 | $94.44 | 1,145,070 |
| 2018-04-16 | $104.67 | $105.26 | $104.33 | $104.88 | $93.85 | 1,138,075 |
| 2018-04-13 | $104.97 | $104.99 | $103.50 | $103.96 | $93.03 | 1,284,946 |
| 2018-04-12 | $103.94 | $104.75 | $103.93 | $104.33 | $93.36 | 1,200,018 |
| 2018-04-11 | $103.40 | $103.99 | $103.17 | $103.36 | $92.49 | 866,313 |
| 2018-04-10 | $103.78 | $104.40 | $103.30 | $104.03 | $93.09 | 1,150,046 |
| 2018-04-09 | $102.69 | $103.98 | $102.31 | $102.43 | $91.66 | 945,242 |
| 2018-04-06 | $103.50 | $103.97 | $101.26 | $102.05 | $91.32 | 1,646,186 |
| 2018-04-05 | $103.93 | $104.56 | $103.69 | $104.21 | $93.25 | 933,923 |
| 2018-04-04 | $100.93 | $103.70 | $100.60 | $103.51 | $92.63 | 1,554,609 |
| 2018-04-03 | $101.44 | $102.48 | $100.90 | $102.32 | $91.56 | 1,557,399 |
| 2018-04-02 | $102.87 | $103.08 | $99.79 | $100.91 | $90.30 | 2,128,718 |
| 2018-03-29 | $102.49 | $103.70 | $102.20 | $103.18 | $92.33 | 1,367,985 |
| 2018-03-28 | $102.24 | $102.89 | $101.58 | $101.94 | $91.22 | 2,319,234 |
| 2018-03-27 | $103.66 | $104.03 | $101.38 | $101.94 | $91.22 | 2,461,263 |
| 2018-03-26 | $102.09 | $103.36 | $101.36 | $103.24 | $92.38 | 1,910,628 |
| 2018-03-23 | $102.89 | $102.99 | $100.37 | $100.47 | $89.90 | 2,068,564 |
| 2018-03-22 | $104.46 | $104.73 | $102.53 | $102.67 | $91.87 | 1,737,024 |
| 2018-03-21 | $105.93 | $106.88 | $105.74 | $105.89 | $94.20 | 1,059,219 |
| 2018-03-20 | $106.17 | $106.45 | $105.77 | $105.95 | $94.26 | 967,367 |
| 2018-03-19 | $107.03 | $107.03 | $105.36 | $106.00 | $94.30 | 1,243,375 |
| 2018-03-16 | $107.07 | $107.74 | $107.07 | $107.22 | $95.39 | 763,406 |
| 2018-03-15 | $107.18 | $107.51 | $106.75 | $106.96 | $95.15 | 1,139,129 |
| 2018-03-14 | $108.24 | $108.33 | $106.76 | $106.98 | $95.17 | 1,481,665 |
| 2018-03-13 | $108.83 | $109.08 | $107.51 | $107.74 | $95.85 | 1,415,924 |
| 2018-03-12 | $108.80 | $109.08 | $108.23 | $108.41 | $96.44 | 920,207 |
| 2018-03-09 | $107.64 | $108.78 | $107.43 | $108.76 | $96.76 | 1,112,319 |
| 2018-03-08 | $106.90 | $107.04 | $106.29 | $106.95 | $95.14 | 1,030,804 |
| 2018-03-07 | $105.80 | $106.78 | $105.64 | $106.64 | $94.87 | 2,501,998 |
| 2018-03-06 | $107.07 | $107.23 | $106.20 | $106.81 | $95.02 | 1,383,654 |
| 2018-03-05 | $104.91 | $106.98 | $104.79 | $106.67 | $94.90 | 1,501,690 |
| 2018-03-02 | $104.28 | $105.66 | $103.95 | $105.45 | $93.81 | 1,853,406 |
| 2018-03-01 | $106.42 | $107.13 | $104.38 | $104.97 | $93.38 | 1,988,116 |
| 2018-02-28 | $108.26 | $108.47 | $106.35 | $106.39 | $94.65 | 1,194,582 |
| 2018-02-27 | $109.06 | $109.56 | $107.73 | $107.74 | $95.85 | 1,701,234 |
| 2018-02-26 | $108.12 | $108.99 | $107.85 | $108.94 | $96.92 | 1,137,003 |
| 2018-02-23 | $106.52 | $107.62 | $106.28 | $107.62 | $95.74 | 1,226,260 |
| 2018-02-22 | $106.33 | $107.14 | $105.73 | $106.00 | $94.30 | 1,146,318 |
| 2018-02-21 | $106.72 | $107.74 | $105.91 | $105.92 | $94.23 | 1,577,718 |
| 2018-02-20 | $107.00 | $107.37 | $106.25 | $106.60 | $94.83 | 3,368,244 |
| 2018-02-16 | $107.10 | $108.42 | $107.00 | $107.56 | $95.69 | 1,225,704 |
| 2018-02-15 | $107.01 | $107.43 | $105.92 | $107.43 | $95.57 | 1,448,011 |
| 2018-02-14 | $104.51 | $106.42 | $104.44 | $106.32 | $94.58 | 1,337,941 |
| 2018-02-13 | $104.11 | $105.20 | $103.86 | $105.00 | $93.41 | 2,613,699 |
| 2018-02-12 | $104.12 | $105.35 | $103.49 | $104.69 | $93.13 | 1,744,383 |
| 2018-02-09 | $103.08 | $104.15 | $100.09 | $103.38 | $91.97 | 3,424,816 |
| 2018-02-08 | $105.79 | $105.93 | $101.78 | $101.83 | $90.59 | 2,811,750 |
| 2018-02-07 | $105.60 | $107.40 | $105.33 | $105.69 | $94.02 | 3,149,715 |
| 2018-02-06 | $102.45 | $106.15 | $102.01 | $105.95 | $94.26 | 5,054,219 |
| 2018-02-05 | $107.99 | $108.87 | $103.60 | $104.30 | $92.79 | 4,751,100 |
| 2018-02-02 | $110.75 | $111.14 | $108.92 | $108.95 | $96.92 | 2,724,309 |
| 2018-02-01 | $111.00 | $111.91 | $110.94 | $111.47 | $99.17 | 2,320,218 |
| 2018-01-31 | $111.72 | $111.88 | $110.78 | $111.33 | $99.04 | 3,766,368 |
| 2018-01-30 | $111.74 | $112.17 | $111.21 | $111.29 | $99.01 | 2,137,902 |
| 2018-01-29 | $113.13 | $113.46 | $112.64 | $112.66 | $100.22 | 2,862,337 |
| 2018-01-26 | $112.41 | $113.28 | $112.33 | $113.26 | $100.76 | 2,419,024 |
| 2018-01-25 | $112.29 | $112.30 | $111.70 | $112.03 | $99.66 | 1,876,711 |
| 2018-01-24 | $112.01 | $112.42 | $111.37 | $111.89 | $99.54 | 1,654,127 |
| 2018-01-23 | $111.66 | $111.80 | $111.35 | $111.67 | $99.34 | 1,445,222 |
| 2018-01-22 | $110.67 | $111.73 | $110.67 | $111.71 | $99.38 | 1,178,105 |
| 2018-01-19 | $110.65 | $110.84 | $110.37 | $110.83 | $98.60 | 1,368,210 |
| 2018-01-18 | $110.72 | $110.83 | $110.30 | $110.48 | $98.29 | 1,584,365 |
| 2018-01-17 | $110.10 | $110.88 | $109.77 | $110.67 | $98.45 | 1,823,026 |
| 2018-01-16 | $110.62 | $110.86 | $109.38 | $109.70 | $97.59 | 1,998,589 |
| 2018-01-12 | $109.61 | $110.12 | $109.50 | $110.05 | $97.90 | 2,119,936 |
| 2018-01-11 | $108.80 | $109.28 | $108.64 | $109.26 | $97.20 | 2,853,331 |
| 2018-01-10 | $108.41 | $108.71 | $108.12 | $108.51 | $96.53 | 1,480,418 |
| 2018-01-09 | $108.49 | $108.90 | $108.41 | $108.57 | $96.59 | 1,652,520 |
| 2018-01-08 | $108.21 | $108.38 | $107.92 | $108.32 | $96.36 | 1,421,356 |
| 2018-01-05 | $108.04 | $108.27 | $107.71 | $108.21 | $96.27 | 1,328,483 |
| 2018-01-04 | $107.30 | $107.90 | $107.26 | $107.68 | $95.79 | 1,501,979 |
| 2018-01-03 | $106.73 | $107.12 | $106.59 | $107.06 | $95.24 | 1,236,706 |
| 2018-01-02 | $106.67 | $106.75 | $106.33 | $106.65 | $94.88 | 1,925,989 |
| 2017-12-29 | $106.93 | $106.97 | $106.20 | $106.32 | $94.58 | 872,594 |
| 2017-12-28 | $106.60 | $106.73 | $106.41 | $106.67 | $94.90 | 903,225 |
| 2017-12-27 | $106.49 | $106.53 | $106.25 | $106.39 | $94.65 | 1,041,643 |
| 2017-12-26 | $106.41 | $106.65 | $106.26 | $106.36 | $94.62 | 863,273 |
| 2017-12-22 | $106.62 | $106.62 | $106.16 | $106.44 | $94.69 | 1,115,416 |
| 2017-12-21 | $106.45 | $106.73 | $106.23 | $106.45 | $94.70 | 1,128,948 |
| 2017-12-20 | $107.15 | $107.23 | $106.64 | $106.76 | $94.40 | 1,042,238 |
| 2017-12-19 | $107.28 | $107.44 | $106.69 | $106.72 | $94.37 | 2,000,158 |
| 2017-12-18 | $107.03 | $107.37 | $106.95 | $107.03 | $94.64 | 1,604,316 |
| 2017-12-15 | $105.99 | $106.69 | $105.96 | $106.43 | $94.11 | 1,086,481 |
| 2017-12-14 | $106.33 | $106.50 | $105.55 | $105.58 | $93.36 | 1,005,676 |
| 2017-12-13 | $106.42 | $106.63 | $106.18 | $106.22 | $93.92 | 1,085,533 |
| 2017-12-12 | $106.15 | $106.60 | $106.11 | $106.41 | $94.09 | 1,375,398 |
| 2017-12-11 | $105.79 | $106.05 | $105.66 | $106.02 | $93.75 | 1,095,009 |
| 2017-12-08 | $105.40 | $105.75 | $105.22 | $105.73 | $93.49 | 855,828 |
| 2017-12-07 | $104.70 | $105.21 | $104.63 | $105.02 | $92.86 | 941,806 |
| 2017-12-06 | $104.82 | $105.12 | $104.76 | $104.82 | $92.69 | 2,096,395 |
| 2017-12-05 | $105.80 | $105.80 | $104.86 | $104.93 | $92.78 | 2,898,391 |
| 2017-12-04 | $106.07 | $106.43 | $105.50 | $105.53 | $93.31 | 2,253,099 |
| 2017-12-01 | $105.23 | $105.47 | $103.66 | $105.16 | $92.99 | 1,439,489 |
| 2017-11-30 | $104.87 | $105.81 | $104.71 | $105.23 | $93.05 | 2,230,266 |
| 2017-11-29 | $103.83 | $104.61 | $103.83 | $104.41 | $92.32 | 1,606,478 |
| 2017-11-28 | $102.36 | $103.68 | $102.33 | $103.65 | $91.65 | 899,697 |
| 2017-11-27 | $102.20 | $102.35 | $102.10 | $102.15 | $90.33 | 2,100,377 |
| 2017-11-24 | $102.30 | $102.34 | $102.11 | $102.13 | $90.31 | 404,382 |
| 2017-11-22 | $102.20 | $102.24 | $102.00 | $102.04 | $90.23 | 1,236,151 |
| 2017-11-21 | $102.10 | $102.28 | $102.00 | $102.15 | $90.33 | 723,189 |
| 2017-11-20 | $101.60 | $101.83 | $101.44 | $101.75 | $89.97 | 812,037 |
| 2017-11-17 | $101.45 | $101.67 | $101.41 | $101.52 | $89.77 | 2,921,404 |
| 2017-11-16 | $101.46 | $101.89 | $101.36 | $101.73 | $89.95 | 1,582,114 |
| 2017-11-15 | $100.95 | $101.26 | $100.67 | $101.00 | $89.31 | 1,874,517 |
| 2017-11-14 | $101.34 | $101.42 | $100.94 | $101.42 | $89.68 | 3,562,111 |
| 2017-11-13 | $101.33 | $101.73 | $101.25 | $101.66 | $89.89 | 652,176 |
| 2017-11-10 | $101.55 | $101.62 | $101.34 | $101.56 | $89.80 | 746,815 |
| 2017-11-09 | $101.55 | $101.75 | $101.00 | $101.67 | $89.90 | 2,807,985 |
| 2017-11-08 | $101.87 | $102.05 | $101.64 | $102.02 | $90.21 | 757,820 |
| 2017-11-07 | $102.31 | $102.38 | $101.78 | $102.01 | $90.20 | 787,350 |
| 2017-11-06 | $102.19 | $102.24 | $102.02 | $102.12 | $90.30 | 896,770 |
| 2017-11-03 | $102.12 | $102.25 | $101.90 | $102.21 | $90.38 | 2,018,274 |
| 2017-11-02 | $101.95 | $102.21 | $101.47 | $102.18 | $90.35 | 977,060 |
| 2017-11-01 | $102.06 | $102.34 | $101.83 | $101.95 | $90.15 | 1,053,006 |
| 2017-10-31 | $101.87 | $101.87 | $101.61 | $101.65 | $89.88 | 1,004,564 |
| 2017-10-30 | $102.05 | $102.09 | $101.62 | $101.70 | $89.93 | 1,125,202 |
| 2017-10-27 | $102.23 | $102.48 | $102.02 | $102.33 | $90.48 | 1,360,118 |
| 2017-10-26 | $102.22 | $102.40 | $102.08 | $102.08 | $90.26 | 1,617,963 |
| 2017-10-25 | $102.36 | $102.36 | $101.34 | $101.83 | $90.04 | 1,327,735 |
| 2017-10-24 | $102.46 | $102.55 | $102.26 | $102.41 | $90.56 | 1,055,736 |
| 2017-10-23 | $102.60 | $102.66 | $102.22 | $102.24 | $90.41 | 1,113,712 |
| 2017-10-20 | $102.18 | $102.48 | $102.00 | $102.48 | $90.62 | 939,382 |
| 2017-10-19 | $101.20 | $101.76 | $101.19 | $101.76 | $89.98 | 678,009 |
| 2017-10-18 | $101.52 | $101.59 | $101.41 | $101.51 | $89.76 | 909,688 |
| 2017-10-17 | $101.21 | $101.28 | $100.84 | $101.25 | $89.53 | 923,303 |
| 2017-10-16 | $101.11 | $101.25 | $100.95 | $101.12 | $89.41 | 1,900,128 |
| 2017-10-13 | $101.00 | $101.17 | $100.82 | $100.95 | $89.26 | 680,757 |
| 2017-10-12 | $101.04 | $101.12 | $100.81 | $100.93 | $89.25 | 1,259,304 |
| 2017-10-11 | $101.11 | $101.16 | $100.98 | $101.16 | $89.45 | 1,360,097 |
| 2017-10-10 | $101.11 | $101.27 | $100.96 | $101.18 | $89.47 | 1,017,473 |
| 2017-10-09 | $101.21 | $101.25 | $100.70 | $100.84 | $89.17 | 684,054 |
| 2017-10-06 | $101.16 | $101.21 | $100.88 | $101.11 | $89.41 | 1,092,814 |
| 2017-10-05 | $100.87 | $101.34 | $100.80 | $101.27 | $89.55 | 758,062 |
| 2017-10-04 | $100.61 | $100.92 | $100.59 | $100.80 | $89.13 | 1,183,090 |
| 2017-10-03 | $100.52 | $100.71 | $100.40 | $100.68 | $89.03 | 976,955 |
| 2017-10-02 | $99.90 | $100.45 | $99.80 | $100.45 | $88.82 | 913,147 |
| 2017-09-29 | $99.57 | $99.85 | $99.46 | $99.82 | $88.27 | 1,118,561 |
| 2017-09-28 | $99.46 | $99.69 | $99.34 | $99.64 | $88.11 | 1,927,914 |
| 2017-09-27 | $99.69 | $99.69 | $99.11 | $99.53 | $88.01 | 1,104,142 |
| 2017-09-26 | $99.41 | $99.46 | $99.22 | $99.25 | $87.76 | 981,915 |
| 2017-09-25 | $99.14 | $99.43 | $98.92 | $99.32 | $87.82 | 970,733 |
| 2017-09-22 | $99.03 | $99.25 | $98.94 | $99.18 | $87.70 | 1,032,868 |
| 2017-09-21 | $99.84 | $100.00 | $99.73 | $99.78 | $87.63 | 1,012,556 |
| 2017-09-20 | $99.87 | $99.98 | $99.59 | $99.94 | $87.77 | 1,299,885 |
| 2017-09-19 | $99.61 | $99.82 | $99.55 | $99.76 | $87.62 | 634,902 |
| 2017-09-18 | $99.27 | $99.58 | $99.24 | $99.58 | $87.46 | 754,234 |
| 2017-09-15 | $98.88 | $99.17 | $98.76 | $99.14 | $87.07 | 2,704,482 |
| 2017-09-14 | $98.72 | $98.95 | $98.69 | $98.90 | $86.86 | 1,467,318 |
| 2017-09-13 | $98.52 | $98.79 | $98.40 | $98.79 | $86.76 | 1,633,311 |
| 2017-09-12 | $98.29 | $98.62 | $98.29 | $98.60 | $86.60 | 1,058,534 |
| 2017-09-11 | $97.52 | $98.18 | $97.52 | $98.14 | $86.19 | 712,820 |
| 2017-09-08 | $96.81 | $97.13 | $96.72 | $96.96 | $85.16 | 908,314 |
| 2017-09-07 | $97.37 | $97.37 | $96.74 | $96.94 | $85.14 | 1,128,494 |
| 2017-09-06 | $97.31 | $97.40 | $97.13 | $97.25 | $85.41 | 1,214,524 |
| 2017-09-05 | $97.59 | $97.61 | $96.62 | $96.92 | $85.12 | 2,769,258 |
| 2017-09-01 | $97.76 | $98.07 | $97.67 | $97.88 | $85.96 | 938,710 |
| 2017-08-31 | $97.48 | $97.76 | $97.34 | $97.59 | $85.71 | 791,101 |
| 2017-08-30 | $96.97 | $97.35 | $96.85 | $97.21 | $85.38 | 1,950,967 |
| 2017-08-29 | $96.43 | $97.09 | $96.40 | $97.00 | $85.19 | 1,067,711 |
| 2017-08-28 | $97.34 | $97.35 | $96.78 | $96.99 | $85.18 | 702,398 |
| 2017-08-25 | $97.12 | $97.48 | $97.12 | $97.16 | $85.33 | 886,668 |
| 2017-08-24 | $97.14 | $97.24 | $96.79 | $96.85 | $85.06 | 990,033 |
| 2017-08-23 | $96.84 | $97.23 | $96.80 | $96.95 | $85.15 | 728,510 |
| 2017-08-22 | $96.66 | $97.30 | $96.60 | $97.20 | $85.37 | 1,037,718 |
| 2017-08-21 | $96.25 | $96.44 | $96.02 | $96.36 | $84.63 | 1,178,126 |
| 2017-08-18 | $96.24 | $96.86 | $96.11 | $96.28 | $84.56 | 1,173,106 |
| 2017-08-17 | $97.68 | $97.79 | $96.48 | $96.49 | $84.74 | 1,459,379 |
| 2017-08-16 | $98.04 | $98.22 | $97.78 | $97.91 | $85.99 | 1,322,913 |
| 2017-08-15 | $98.10 | $98.10 | $97.75 | $97.88 | $85.96 | 733,023 |
| 2017-08-14 | $97.59 | $98.06 | $97.53 | $97.89 | $85.97 | 829,196 |
| 2017-08-11 | $97.15 | $97.33 | $96.91 | $97.04 | $85.23 | 1,730,870 |
| 2017-08-10 | $97.95 | $97.95 | $97.13 | $97.15 | $85.32 | 891,735 |
| 2017-08-09 | $98.13 | $98.30 | $97.93 | $98.28 | $86.32 | 800,448 |
| 2017-08-08 | $98.37 | $98.91 | $98.16 | $98.32 | $86.35 | 1,069,046 |
| 2017-08-07 | $98.51 | $98.53 | $98.33 | $98.50 | $86.51 | 716,747 |
| 2017-08-04 | $98.50 | $98.61 | $98.41 | $98.48 | $86.49 | 816,008 |
| 2017-08-03 | $98.26 | $98.35 | $98.15 | $98.24 | $86.28 | 1,011,310 |
| 2017-08-02 | $98.14 | $98.29 | $97.93 | $98.28 | $86.32 | 816,670 |
| 2017-08-01 | $98.37 | $98.38 | $98.07 | $98.29 | $86.32 | 843,393 |
| 2017-07-31 | $98.09 | $98.26 | $97.96 | $98.05 | $86.11 | 874,584 |
| 2017-07-28 | $97.80 | $97.95 | $97.62 | $97.87 | $85.96 | 693,634 |
| 2017-07-27 | $97.95 | $98.03 | $97.55 | $97.96 | $86.04 | 1,099,013 |
| 2017-07-26 | $98.21 | $98.21 | $97.69 | $97.80 | $85.89 | 1,957,949 |
| 2017-07-25 | $98.06 | $98.20 | $97.84 | $98.00 | $86.07 | 990,288 |
| 2017-07-24 | $97.67 | $97.67 | $97.39 | $97.54 | $85.67 | 727,405 |
| 2017-07-21 | $97.59 | $97.81 | $97.37 | $97.69 | $85.80 | 895,026 |
| 2017-07-20 | $97.94 | $98.01 | $97.66 | $97.87 | $85.96 | 743,993 |
| 2017-07-19 | $97.47 | $97.79 | $97.41 | $97.79 | $85.89 | 1,094,899 |
| 2017-07-18 | $97.35 | $97.38 | $97.02 | $97.37 | $85.52 | 752,877 |
| 2017-07-17 | $97.46 | $97.67 | $97.37 | $97.52 | $85.65 | 708,410 |
| 2017-07-14 | $97.11 | $97.72 | $96.95 | $97.53 | $85.66 | 1,090,828 |
| 2017-07-13 | $97.11 | $97.23 | $96.92 | $97.20 | $85.37 | 707,392 |
| 2017-07-12 | $96.85 | $97.15 | $96.85 | $97.02 | $85.21 | 773,466 |
| 2017-07-11 | $96.66 | $96.70 | $96.03 | $96.46 | $84.72 | 637,050 |
| 2017-07-10 | $96.64 | $96.84 | $96.54 | $96.68 | $84.91 | 857,455 |
| 2017-07-07 | $96.52 | $96.80 | $96.32 | $96.74 | $84.96 | 869,295 |
| 2017-07-06 | $96.93 | $96.98 | $96.21 | $96.28 | $84.56 | 1,075,255 |
| 2017-07-05 | $97.35 | $97.37 | $96.82 | $97.18 | $85.35 | 1,104,142 |
| 2017-07-03 | $96.93 | $97.60 | $96.93 | $97.19 | $85.36 | 705,662 |
| 2017-06-30 | $96.78 | $96.88 | $96.39 | $96.56 | $84.81 | 1,522,445 |
| 2017-06-29 | $97.22 | $97.27 | $95.89 | $96.33 | $84.60 | 1,816,967 |
| 2017-06-28 | $96.63 | $97.02 | $96.63 | $96.86 | $85.07 | 4,784,593 |
| 2017-06-27 | $96.58 | $96.82 | $96.11 | $96.11 | $84.41 | 1,102,758 |
| 2017-06-26 | $96.68 | $96.94 | $96.50 | $96.63 | $84.87 | 732,604 |
| 2017-06-23 | $96.46 | $96.58 | $96.21 | $96.36 | $84.63 | 1,540,753 |
| 2017-06-22 | $97.05 | $97.22 | $96.88 | $96.90 | $84.61 | 636,991 |
| 2017-06-21 | $97.44 | $97.48 | $96.84 | $96.98 | $84.68 | 810,942 |
| 2017-06-20 | $97.78 | $97.83 | $97.37 | $97.37 | $85.03 | 945,150 |
| 2017-06-19 | $97.74 | $98.07 | $97.72 | $98.00 | $85.58 | 967,544 |
| 2017-06-16 | $97.35 | $97.48 | $97.01 | $97.48 | $85.12 | 712,194 |
| 2017-06-15 | $97.01 | $97.38 | $96.98 | $97.34 | $85.00 | 1,138,559 |
| 2017-06-14 | $97.62 | $97.62 | $97.16 | $97.48 | $85.12 | 1,167,953 |
| 2017-06-13 | $97.39 | $97.62 | $97.27 | $97.59 | $85.22 | 2,060,049 |
| 2017-06-12 | $97.13 | $97.50 | $96.96 | $97.27 | $84.94 | 1,531,589 |
| 2017-06-09 | $96.49 | $97.11 | $96.43 | $97.08 | $84.77 | 1,994,091 |
| 2017-06-08 | $96.19 | $96.66 | $96.13 | $96.31 | $84.10 | 3,279,508 |
| 2017-06-07 | $96.24 | $96.31 | $95.92 | $96.21 | $84.01 | 806,252 |
| 2017-06-06 | $95.97 | $96.30 | $95.86 | $96.08 | $83.90 | 786,281 |
| 2017-06-05 | $96.33 | $96.48 | $96.22 | $96.27 | $84.06 | 692,864 |
| 2017-06-02 | $96.23 | $96.44 | $96.05 | $96.29 | $84.08 | 1,310,491 |
| 2017-06-01 | $95.66 | $96.27 | $95.50 | $96.27 | $84.06 | 2,407,712 |
| 2017-05-31 | $95.62 | $95.62 | $95.11 | $95.40 | $83.31 | 1,729,195 |
| 2017-05-30 | $95.50 | $95.66 | $95.38 | $95.53 | $83.42 | 960,281 |
| 2017-05-26 | $95.63 | $95.78 | $95.54 | $95.71 | $83.58 | 829,406 |
| 2017-05-25 | $95.65 | $95.89 | $95.53 | $95.69 | $83.56 | 1,419,129 |
| 2017-05-24 | $95.48 | $95.50 | $95.18 | $95.44 | $83.34 | 814,274 |
| 2017-05-23 | $95.16 | $95.45 | $95.01 | $95.35 | $83.26 | 3,712,862 |
| 2017-05-22 | $94.85 | $95.08 | $94.72 | $95.01 | $82.96 | 1,451,203 |
| 2017-05-19 | $94.12 | $94.91 | $94.02 | $94.61 | $82.62 | 1,748,145 |
| 2017-05-18 | $93.54 | $94.34 | $93.39 | $93.87 | $81.97 | 1,536,349 |
| 2017-05-17 | $94.61 | $94.79 | $93.70 | $93.72 | $81.84 | 2,419,949 |
| 2017-05-16 | $95.61 | $95.64 | $95.24 | $95.39 | $83.30 | 921,174 |
| 2017-05-15 | $95.20 | $95.56 | $95.20 | $95.52 | $83.41 | 868,799 |
| 2017-05-12 | $95.12 | $95.12 | $94.83 | $94.97 | $82.93 | 789,496 |
| 2017-05-11 | $95.41 | $95.50 | $94.87 | $95.35 | $83.26 | 1,511,238 |
| 2017-05-10 | $95.32 | $95.63 | $95.29 | $95.59 | $83.47 | 846,760 |
| 2017-05-09 | $95.72 | $95.77 | $95.20 | $95.35 | $83.26 | 2,470,232 |
| 2017-05-08 | $95.75 | $95.81 | $95.51 | $95.65 | $83.52 | 1,207,739 |
| 2017-05-05 | $95.49 | $95.74 | $95.34 | $95.74 | $83.60 | 973,013 |
| 2017-05-04 | $95.56 | $95.60 | $94.98 | $95.34 | $83.25 | 891,281 |
| 2017-05-03 | $95.14 | $95.43 | $95.01 | $95.34 | $83.25 | 1,106,424 |
| 2017-05-02 | $95.47 | $95.50 | $95.10 | $95.29 | $83.21 | 1,456,963 |
| 2017-05-01 | $95.56 | $95.62 | $95.20 | $95.35 | $83.26 | 1,056,249 |
| 2017-04-28 | $95.80 | $95.82 | $95.28 | $95.34 | $83.25 | 984,655 |
| 2017-04-27 | $95.97 | $96.00 | $95.44 | $95.72 | $83.58 | 1,465,889 |
| 2017-04-26 | $95.91 | $96.41 | $95.82 | $95.91 | $83.75 | 1,100,150 |
| 2017-04-25 | $95.88 | $96.18 | $95.79 | $95.99 | $83.82 | 1,359,654 |
| 2017-04-24 | $95.39 | $95.60 | $95.25 | $95.49 | $83.38 | 785,366 |
| 2017-04-21 | $94.66 | $94.73 | $94.20 | $94.36 | $82.40 | 918,144 |
| 2017-04-20 | $94.26 | $94.94 | $94.06 | $94.73 | $82.72 | 1,175,407 |
| 2017-04-19 | $94.50 | $94.61 | $93.81 | $93.93 | $82.02 | 1,093,820 |
| 2017-04-18 | $94.30 | $94.51 | $93.92 | $94.26 | $82.31 | 1,196,251 |
| 2017-04-17 | $94.08 | $94.68 | $93.92 | $94.67 | $82.67 | 1,857,811 |
| 2017-04-13 | $94.49 | $94.77 | $93.90 | $93.91 | $82.00 | 1,158,886 |
| 2017-04-12 | $95.01 | $95.03 | $94.50 | $94.70 | $82.69 | 1,833,150 |
| 2017-04-11 | $94.95 | $95.10 | $94.36 | $95.10 | $83.04 | 1,498,915 |
| 2017-04-10 | $95.15 | $95.51 | $94.87 | $95.10 | $83.04 | 1,008,911 |
| 2017-04-07 | $95.13 | $95.46 | $94.90 | $95.09 | $83.03 | 1,122,197 |
| 2017-04-06 | $95.03 | $95.51 | $94.74 | $95.21 | $83.14 | 1,140,357 |
| 2017-04-05 | $95.70 | $96.17 | $94.88 | $94.91 | $82.88 | 1,863,916 |
| 2017-04-04 | $95.03 | $95.32 | $94.85 | $95.30 | $83.22 | 1,031,690 |
| 2017-04-03 | $95.43 | $95.44 | $94.52 | $95.17 | $83.10 | 1,715,919 |
| 2017-03-31 | $95.58 | $95.71 | $95.35 | $95.37 | $83.28 | 1,315,896 |
| 2017-03-30 | $95.24 | $95.78 | $95.08 | $95.68 | $83.55 | 1,010,369 |
| 2017-03-29 | $95.16 | $95.36 | $94.92 | $95.21 | $83.14 | 2,012,462 |
| 2017-03-28 | $94.33 | $95.46 | $94.26 | $95.25 | $83.17 | 1,578,555 |
| 2017-03-27 | $93.89 | $94.60 | $93.67 | $94.46 | $82.48 | 1,586,833 |
| 2017-03-24 | $95.02 | $95.25 | $94.32 | $94.68 | $82.68 | 1,545,883 |
| 2017-03-23 | $95.32 | $96.03 | $95.21 | $95.43 | $82.84 | 1,688,251 |
| 2017-03-22 | $95.30 | $95.66 | $95.03 | $95.46 | $82.87 | 1,255,480 |
| 2017-03-21 | $97.03 | $97.03 | $95.29 | $95.35 | $82.77 | 1,499,356 |
| 2017-03-20 | $96.99 | $97.01 | $96.62 | $96.73 | $83.97 | 857,967 |
| 2017-03-17 | $97.40 | $97.40 | $97.01 | $97.01 | $84.21 | 799,665 |
| 2017-03-16 | $97.53 | $97.57 | $97.08 | $97.26 | $84.43 | 2,285,635 |
| 2017-03-15 | $96.86 | $97.59 | $96.67 | $97.40 | $84.55 | 1,283,705 |
| 2017-03-14 | $96.73 | $96.73 | $96.25 | $96.58 | $83.84 | 1,060,482 |
| 2017-03-13 | $97.00 | $97.10 | $96.80 | $96.95 | $84.16 | 1,725,715 |
| 2017-03-10 | $97.24 | $97.28 | $96.61 | $97.03 | $84.23 | 1,360,538 |
| 2017-03-09 | $96.71 | $96.92 | $96.32 | $96.72 | $83.96 | 1,208,386 |
| 2017-03-08 | $97.05 | $97.16 | $96.56 | $96.64 | $83.89 | 1,489,848 |
| 2017-03-07 | $97.12 | $97.19 | $96.80 | $96.88 | $84.10 | 1,388,053 |
| 2017-03-06 | $97.16 | $97.38 | $96.95 | $97.22 | $84.40 | 1,788,370 |
| 2017-03-03 | $97.52 | $97.66 | $97.35 | $97.55 | $84.68 | 1,591,644 |
| 2017-03-02 | $98.16 | $98.24 | $97.48 | $97.52 | $84.66 | 1,285,655 |
| 2017-03-01 | $97.63 | $98.50 | $97.61 | $98.24 | $85.28 | 1,503,892 |
| 2017-02-28 | $96.79 | $96.97 | $96.59 | $96.82 | $84.05 | 2,719,785 |
| 2017-02-27 | $96.88 | $97.13 | $96.77 | $97.02 | $84.22 | 2,818,082 |
| 2017-02-24 | $96.46 | $96.94 | $96.46 | $96.92 | $84.14 | 1,116,671 |
| 2017-02-23 | $96.96 | $97.00 | $96.51 | $96.91 | $84.13 | 1,022,666 |
| 2017-02-22 | $96.52 | $96.79 | $96.46 | $96.70 | $83.95 | 2,519,168 |
| 2017-02-21 | $96.30 | $96.88 | $96.30 | $96.77 | $84.01 | 1,667,792 |
| 2017-02-17 | $95.81 | $96.19 | $95.66 | $96.18 | $83.49 | 1,303,802 |
| 2017-02-16 | $96.21 | $96.32 | $95.82 | $96.20 | $83.51 | 1,583,740 |
| 2017-02-15 | $95.67 | $96.31 | $95.60 | $96.18 | $83.49 | 2,014,194 |
| 2017-02-14 | $95.21 | $95.75 | $95.09 | $95.75 | $83.12 | 1,372,496 |
| 2017-02-13 | $94.92 | $95.44 | $94.86 | $95.30 | $82.73 | 1,076,240 |
| 2017-02-10 | $94.51 | $94.81 | $94.42 | $94.66 | $82.17 | 1,362,855 |
| 2017-02-09 | $93.86 | $94.47 | $93.82 | $94.29 | $81.85 | 1,654,121 |
| 2017-02-08 | $93.58 | $93.72 | $93.34 | $93.69 | $81.33 | 1,923,732 |
| 2017-02-07 | $94.06 | $94.12 | $93.59 | $93.69 | $81.33 | 1,043,992 |
| 2017-02-06 | $93.90 | $94.11 | $93.71 | $93.87 | $81.49 | 1,202,575 |
| 2017-02-03 | $93.82 | $94.15 | $93.55 | $94.08 | $81.67 | 1,345,437 |
| 2017-02-02 | $93.04 | $93.29 | $92.85 | $93.23 | $80.93 | 1,234,505 |
| 2017-02-01 | $93.70 | $93.83 | $93.00 | $93.20 | $80.91 | 1,456,016 |
| 2017-01-31 | $93.38 | $93.49 | $92.99 | $93.47 | $81.14 | 1,896,048 |
| 2017-01-30 | $93.73 | $93.79 | $93.07 | $93.52 | $81.18 | 1,802,347 |
| 2017-01-27 | $94.32 | $94.32 | $94.03 | $94.11 | $81.70 | 1,190,998 |
| 2017-01-26 | $94.29 | $94.41 | $94.08 | $94.26 | $81.83 | 1,653,699 |
| 2017-01-25 | $94.06 | $94.35 | $93.91 | $94.30 | $81.86 | 1,664,098 |
| 2017-01-24 | $92.97 | $93.80 | $92.87 | $93.60 | $81.25 | 2,207,408 |
| 2017-01-23 | $93.08 | $93.26 | $92.58 | $92.92 | $80.66 | 7,898,322 |
| 2017-01-20 | $93.10 | $93.48 | $92.98 | $93.24 | $80.94 | 1,046,825 |
| 2017-01-19 | $93.24 | $93.35 | $92.58 | $92.81 | $80.57 | 1,395,060 |
| 2017-01-18 | $93.20 | $93.21 | $92.85 | $93.21 | $80.92 | 1,083,256 |
| 2017-01-17 | $93.29 | $93.33 | $92.84 | $93.05 | $80.78 | 2,078,103 |
| 2017-01-13 | $93.52 | $93.85 | $93.36 | $93.55 | $81.21 | 1,284,708 |
| 2017-01-12 | $93.56 | $93.67 | $92.78 | $93.42 | $81.10 | 1,212,737 |
| 2017-01-11 | $93.38 | $93.70 | $93.11 | $93.70 | $81.34 | 1,416,989 |
| 2017-01-10 | $93.38 | $93.84 | $93.16 | $93.36 | $81.05 | 1,189,211 |
| 2017-01-09 | $93.75 | $93.77 | $93.32 | $93.37 | $81.05 | 1,149,229 |
| 2017-01-06 | $93.80 | $94.14 | $93.51 | $93.88 | $81.50 | 1,409,673 |
| 2017-01-05 | $94.02 | $94.02 | $93.44 | $93.79 | $81.42 | 1,528,504 |
| 2017-01-04 | $93.86 | $94.21 | $93.81 | $94.14 | $81.72 | 1,733,432 |
| 2017-01-03 | $93.63 | $93.87 | $93.09 | $93.63 | $81.28 | 1,951,954 |
| 2016-12-30 | $93.35 | $93.35 | $92.66 | $93.01 | $80.74 | 1,410,514 |
| 2016-12-29 | $93.35 | $93.45 | $92.97 | $93.19 | $80.90 | 1,171,125 |
| 2016-12-28 | $94.18 | $94.19 | $93.19 | $93.23 | $80.93 | 1,183,081 |
| 2016-12-27 | $93.98 | $94.15 | $93.93 | $94.01 | $81.61 | 1,518,864 |
| 2016-12-23 | $93.79 | $93.89 | $93.70 | $93.89 | $81.51 | 810,819 |
| 2016-12-22 | $93.80 | $93.94 | $93.63 | $93.82 | $81.45 | 1,232,439 |
| 2016-12-21 | $94.78 | $94.81 | $94.55 | $94.57 | $81.49 | 2,937,348 |
| 2016-12-20 | $94.66 | $94.89 | $94.57 | $94.76 | $81.66 | 1,142,208 |
| 2016-12-19 | $94.27 | $94.51 | $94.12 | $94.45 | $81.39 | 3,004,296 |
| 2016-12-16 | $94.57 | $94.77 | $94.07 | $94.20 | $81.17 | 1,232,759 |
| 2016-12-15 | $93.97 | $94.71 | $93.88 | $94.31 | $81.27 | 2,057,287 |
| 2016-12-14 | $94.54 | $94.91 | $93.61 | $93.84 | $80.86 | 3,478,475 |
| 2016-12-13 | $94.53 | $94.93 | $94.29 | $94.73 | $81.63 | 1,339,220 |
| 2016-12-12 | $94.20 | $94.62 | $94.08 | $94.24 | $81.21 | 1,690,261 |
| 2016-12-09 | $93.69 | $94.22 | $93.62 | $94.19 | $81.17 | 1,298,752 |
| 2016-12-08 | $93.49 | $94.00 | $93.30 | $93.64 | $80.69 | 1,244,853 |
| 2016-12-07 | $92.21 | $93.52 | $92.10 | $93.46 | $80.54 | 1,721,632 |
| 2016-12-06 | $91.99 | $92.25 | $91.65 | $92.23 | $79.48 | 1,226,286 |
| 2016-12-05 | $91.77 | $92.01 | $91.52 | $91.85 | $79.15 | 1,054,239 |
| 2016-12-02 | $91.51 | $91.62 | $91.21 | $91.35 | $78.72 | 983,667 |
| 2016-12-01 | $91.49 | $91.75 | $91.30 | $91.46 | $78.81 | 1,185,877 |
| 2016-11-30 | $91.53 | $91.64 | $91.21 | $91.21 | $78.60 | 1,316,227 |
| 2016-11-29 | $90.97 | $91.20 | $90.75 | $91.01 | $78.43 | 947,845 |
| 2016-11-28 | $91.22 | $91.30 | $90.87 | $90.95 | $78.37 | 1,146,390 |
| 2016-11-25 | $91.16 | $91.41 | $91.06 | $91.41 | $78.77 | 744,917 |
| 2016-11-23 | $90.66 | $90.99 | $90.54 | $90.94 | $78.36 | 1,648,170 |
| 2016-11-22 | $90.74 | $90.91 | $90.43 | $90.83 | $78.27 | 1,111,183 |
| 2016-11-21 | $90.27 | $90.58 | $90.18 | $90.57 | $78.05 | 1,403,831 |
| 2016-11-18 | $90.20 | $90.25 | $89.86 | $89.99 | $77.55 | 762,617 |
| 2016-11-17 | $89.79 | $90.20 | $89.77 | $90.12 | $77.66 | 1,126,342 |
| 2016-11-16 | $89.99 | $90.08 | $89.57 | $89.77 | $77.36 | 1,014,979 |
| 2016-11-15 | $89.67 | $90.27 | $89.45 | $90.26 | $77.78 | 3,323,497 |
| 2016-11-14 | $89.26 | $89.77 | $89.22 | $89.61 | $77.22 | 2,454,270 |
| 2016-11-11 | $88.93 | $89.09 | $88.45 | $88.99 | $76.68 | 2,913,808 |
| 2016-11-10 | $88.83 | $89.50 | $88.37 | $89.16 | $76.83 | 1,774,382 |
| 2016-11-09 | $86.25 | $88.66 | $86.25 | $88.26 | $76.06 | 2,074,841 |
| 2016-11-08 | $86.26 | $87.07 | $86.11 | $86.78 | $74.78 | 851,983 |
| 2016-11-07 | $85.76 | $86.52 | $85.76 | $86.49 | $74.53 | 818,174 |
| 2016-11-04 | $84.83 | $85.19 | $84.58 | $84.65 | $72.94 | 2,857,828 |
| 2016-11-03 | $85.14 | $85.33 | $84.66 | $84.78 | $73.06 | 942,837 |
| 2016-11-02 | $85.35 | $85.45 | $84.81 | $85.03 | $73.27 | 1,422,493 |
| 2016-11-01 | $86.17 | $86.27 | $84.98 | $85.54 | $73.71 | 1,239,399 |
| 2016-10-31 | $86.12 | $86.35 | $86.00 | $86.05 | $74.15 | 1,144,177 |
| 2016-10-28 | $86.19 | $86.53 | $85.61 | $85.97 | $74.08 | 1,341,749 |
| 2016-10-27 | $86.72 | $86.72 | $86.13 | $86.27 | $74.34 | 1,177,783 |
| 2016-10-26 | $85.92 | $86.57 | $85.88 | $86.36 | $74.42 | 916,529 |
| 2016-10-25 | $86.22 | $86.50 | $86.09 | $86.18 | $74.26 | 819,873 |
| 2016-10-24 | $86.34 | $86.47 | $86.05 | $86.23 | $74.31 | 723,292 |
| 2016-10-21 | $85.69 | $86.05 | $85.59 | $85.94 | $74.06 | 752,411 |
| 2016-10-20 | $86.08 | $86.37 | $85.80 | $86.10 | $74.19 | 1,149,099 |
| 2016-10-19 | $86.14 | $86.48 | $85.99 | $86.28 | $74.35 | 817,386 |
| 2016-10-18 | $86.32 | $86.32 | $85.87 | $86.07 | $74.17 | 738,559 |
| 2016-10-17 | $85.82 | $86.01 | $85.50 | $85.59 | $73.75 | 852,747 |
| 2016-10-14 | $86.22 | $86.48 | $85.81 | $85.81 | $73.94 | 1,732,354 |
| 2016-10-13 | $85.49 | $85.98 | $85.01 | $85.78 | $73.92 | 908,861 |
| 2016-10-12 | $86.08 | $86.28 | $85.77 | $86.07 | $74.17 | 1,176,146 |
| 2016-10-11 | $86.87 | $86.87 | $85.67 | $86.01 | $74.12 | 787,815 |
| 2016-10-10 | $87.01 | $87.30 | $86.99 | $87.04 | $75.00 | 923,445 |
| 2016-10-07 | $86.92 | $87.04 | $86.21 | $86.61 | $74.63 | 992,418 |
| 2016-10-06 | $86.74 | $86.95 | $86.42 | $86.91 | $74.89 | 942,614 |
| 2016-10-05 | $86.54 | $87.06 | $86.54 | $86.83 | $74.82 | 1,018,253 |
| 2016-10-04 | $86.83 | $86.88 | $86.02 | $86.29 | $74.36 | 1,708,122 |
| 2016-10-03 | $86.80 | $86.85 | $86.49 | $86.75 | $74.75 | 1,374,450 |
| 2016-09-30 | $86.68 | $87.31 | $86.59 | $87.00 | $74.97 | 1,058,377 |
| 2016-09-29 | $87.05 | $87.27 | $86.01 | $86.30 | $74.37 | 1,177,248 |
| 2016-09-28 | $86.63 | $87.19 | $86.14 | $87.13 | $75.08 | 822,499 |
| 2016-09-27 | $85.86 | $86.56 | $85.75 | $86.46 | $74.50 | 1,306,087 |
| 2016-09-26 | $86.39 | $86.51 | $85.91 | $85.96 | $74.07 | 861,161 |
| 2016-09-23 | $86.97 | $87.07 | $86.67 | $86.73 | $74.74 | 928,559 |
| 2016-09-22 | $87.10 | $87.36 | $86.96 | $87.16 | $75.11 | 1,308,990 |
| 2016-09-21 | $86.02 | $86.79 | $85.85 | $86.72 | $74.73 | 1,084,092 |
| 2016-09-20 | $86.25 | $86.32 | $85.74 | $85.75 | $73.89 | 1,026,238 |
| 2016-09-19 | $86.07 | $86.40 | $85.70 | $85.86 | $73.99 | 1,555,796 |
| 2016-09-16 | $85.85 | $85.85 | $85.42 | $85.71 | $73.86 | 746,576 |
| 2016-09-15 | $85.22 | $86.28 | $85.09 | $86.10 | $74.19 | 1,405,201 |
| 2016-09-14 | $85.59 | $86.04 | $85.07 | $85.29 | $73.50 | 1,278,627 |
| 2016-09-13 | $86.33 | $86.37 | $85.34 | $85.61 | $73.77 | 1,836,998 |
| 2016-09-12 | $86.10 | $87.79 | $85.97 | $87.62 | $75.01 | 1,183,799 |
| 2016-09-09 | $87.90 | $87.98 | $86.47 | $86.49 | $74.05 | 1,338,821 |
| 2016-09-08 | $88.37 | $88.60 | $88.25 | $88.52 | $75.79 | 826,125 |
| 2016-09-07 | $88.37 | $88.55 | $88.21 | $88.48 | $75.75 | 798,476 |
| 2016-09-06 | $88.44 | $88.48 | $88.00 | $88.45 | $75.73 | 1,676,169 |
| 2016-09-02 | $88.19 | $88.45 | $88.02 | $88.33 | $75.62 | 637,508 |
| 2016-09-01 | $87.97 | $88.09 | $87.30 | $87.86 | $75.22 | 851,507 |
| 2016-08-31 | $88.04 | $88.11 | $87.51 | $87.97 | $75.31 | 619,116 |
| 2016-08-30 | $88.21 | $88.33 | $87.92 | $88.16 | $75.48 | 1,001,329 |
| 2016-08-29 | $87.70 | $88.30 | $87.67 | $88.20 | $75.51 | 579,102 |
| 2016-08-26 | $87.92 | $88.41 | $87.25 | $87.60 | $75.00 | 797,620 |
| 2016-08-25 | $87.73 | $88.01 | $87.70 | $87.83 | $75.19 | 577,279 |
| 2016-08-24 | $88.12 | $88.17 | $87.70 | $87.88 | $75.24 | 517,661 |
| 2016-08-23 | $88.24 | $88.44 | $88.13 | $88.15 | $75.47 | 613,339 |
| 2016-08-22 | $87.97 | $88.10 | $87.66 | $88.01 | $75.35 | 661,127 |
| 2016-08-19 | $88.06 | $88.15 | $87.72 | $88.08 | $75.41 | 517,245 |
| 2016-08-18 | $87.95 | $88.29 | $87.93 | $88.23 | $75.54 | 819,717 |
| 2016-08-17 | $87.72 | $88.04 | $87.43 | $87.96 | $75.31 | 587,852 |
| 2016-08-16 | $87.97 | $88.02 | $87.77 | $87.78 | $75.15 | 626,119 |
| 2016-08-15 | $88.10 | $88.32 | $88.10 | $88.18 | $75.49 | 809,066 |
| 2016-08-12 | $87.83 | $88.00 | $87.72 | $87.92 | $75.27 | 1,146,656 |
| 2016-08-11 | $87.79 | $88.12 | $87.72 | $88.02 | $75.36 | 589,872 |
| 2016-08-10 | $87.89 | $87.95 | $87.41 | $87.57 | $74.97 | 811,211 |
| 2016-08-09 | $87.93 | $88.07 | $87.68 | $87.86 | $75.22 | 736,819 |
| 2016-08-08 | $87.90 | $88.04 | $87.76 | $87.86 | $75.22 | 631,105 |
| 2016-08-05 | $87.34 | $87.81 | $87.34 | $87.81 | $75.18 | 503,578 |
| 2016-08-04 | $86.88 | $87.09 | $86.81 | $86.92 | $74.42 | 821,367 |
| 2016-08-03 | $86.53 | $86.89 | $86.40 | $86.87 | $74.37 | 760,306 |
| 2016-08-02 | $86.94 | $87.03 | $86.19 | $86.55 | $74.10 | 1,261,765 |
| 2016-08-01 | $87.42 | $87.45 | $86.86 | $87.03 | $74.51 | 656,216 |
| 2016-07-29 | $87.04 | $87.52 | $86.96 | $87.38 | $74.81 | 808,483 |
| 2016-07-28 | $87.17 | $87.43 | $86.89 | $87.29 | $74.73 | 571,655 |
| 2016-07-27 | $87.66 | $87.70 | $87.05 | $87.34 | $74.78 | 689,849 |
| 2016-07-26 | $87.54 | $87.79 | $87.30 | $87.66 | $75.05 | 636,881 |
| 2016-07-25 | $87.76 | $87.76 | $87.29 | $87.58 | $74.98 | 675,652 |
| 2016-07-22 | $87.48 | $87.91 | $87.43 | $87.88 | $75.24 | 556,968 |
| 2016-07-21 | $87.72 | $87.87 | $87.30 | $87.44 | $74.86 | 569,099 |
| 2016-07-20 | $87.74 | $87.90 | $87.48 | $87.75 | $75.13 | 631,305 |
| 2016-07-19 | $87.40 | $87.47 | $87.16 | $87.45 | $74.87 | 788,090 |
| 2016-07-18 | $87.43 | $87.60 | $87.29 | $87.54 | $74.95 | 700,783 |
| 2016-07-15 | $87.69 | $87.79 | $87.13 | $87.42 | $74.84 | 1,056,477 |
| 2016-07-14 | $87.59 | $87.73 | $87.30 | $87.47 | $74.89 | 1,363,696 |
| 2016-07-13 | $86.95 | $87.05 | $86.64 | $87.00 | $74.48 | 1,171,885 |
| 2016-07-12 | $86.48 | $86.98 | $86.48 | $86.81 | $74.32 | 763,094 |
| 2016-07-11 | $86.04 | $86.35 | $85.96 | $86.11 | $73.72 | 863,219 |
| 2016-07-08 | $85.20 | $85.92 | $85.13 | $85.82 | $73.47 | 701,258 |
| 2016-07-07 | $84.88 | $85.23 | $84.22 | $84.57 | $72.40 | 737,968 |
| 2016-07-06 | $83.95 | $84.82 | $83.60 | $84.78 | $72.58 | 988,708 |
| 2016-07-05 | $84.60 | $84.60 | $84.00 | $84.24 | $72.12 | 814,425 |
| 2016-07-01 | $84.88 | $85.23 | $84.88 | $85.02 | $72.79 | 2,305,248 |
| 2016-06-30 | $83.88 | $85.00 | $83.63 | $84.99 | $72.76 | 903,093 |
| 2016-06-29 | $82.83 | $83.71 | $82.77 | $83.62 | $71.59 | 980,828 |
| 2016-06-28 | $81.74 | $82.15 | $81.31 | $82.15 | $70.33 | 1,770,824 |
| 2016-06-27 | $81.70 | $81.70 | $80.43 | $80.78 | $69.16 | 1,667,731 |
| 2016-06-24 | $82.69 | $83.90 | $82.19 | $82.35 | $70.50 | 1,932,163 |
| 2016-06-23 | $85.05 | $85.49 | $84.88 | $85.49 | $73.19 | 682,979 |
| 2016-06-22 | $84.46 | $84.84 | $84.24 | $84.29 | $72.16 | 2,173,549 |
| 2016-06-21 | $84.30 | $84.61 | $84.03 | $84.39 | $72.25 | 722,602 |
| 2016-06-20 | $84.57 | $84.75 | $84.03 | $84.09 | $71.99 | 787,121 |
| 2016-06-17 | $83.70 | $83.79 | $83.22 | $83.65 | $71.62 | 1,124,377 |
| 2016-06-16 | $82.97 | $83.71 | $82.48 | $83.66 | $71.62 | 905,830 |
| 2016-06-15 | $83.58 | $83.88 | $83.21 | $83.30 | $71.32 | 857,149 |
| 2016-06-14 | $83.51 | $83.75 | $82.97 | $83.41 | $71.41 | 710,010 |
| 2016-06-13 | $84.59 | $84.96 | $84.15 | $84.21 | $71.68 | 1,019,127 |
| 2016-06-10 | $85.00 | $85.22 | $84.62 | $84.88 | $72.25 | 717,758 |
| 2016-06-09 | $85.39 | $85.68 | $85.21 | $85.59 | $72.85 | 695,817 |
| 2016-06-08 | $85.57 | $85.86 | $85.55 | $85.77 | $73.01 | 504,340 |
| 2016-06-07 | $85.38 | $85.75 | $85.38 | $85.51 | $72.79 | 601,268 |
| 2016-06-06 | $84.86 | $85.46 | $84.86 | $85.27 | $72.58 | 934,680 |
| 2016-06-03 | $84.67 | $84.87 | $84.18 | $84.69 | $72.09 | 854,278 |
| 2016-06-02 | $84.48 | $84.98 | $84.35 | $84.96 | $72.32 | 721,752 |
| 2016-06-01 | $84.22 | $84.82 | $84.04 | $84.73 | $72.12 | 743,457 |
| 2016-05-31 | $84.81 | $84.93 | $84.22 | $84.53 | $71.95 | 674,503 |
| 2016-05-27 | $84.42 | $84.66 | $84.36 | $84.66 | $72.06 | 497,255 |
| 2016-05-26 | $84.42 | $84.56 | $84.18 | $84.29 | $71.75 | 603,972 |
| 2016-05-25 | $83.96 | $84.62 | $83.96 | $84.40 | $71.84 | 646,856 |
| 2016-05-24 | $83.08 | $83.84 | $83.08 | $83.65 | $71.20 | 1,001,930 |
| 2016-05-23 | $82.84 | $82.98 | $82.65 | $82.71 | $70.40 | 845,519 |
| 2016-05-20 | $82.83 | $83.19 | $82.73 | $82.93 | $70.59 | 4,359,309 |
| 2016-05-19 | $82.40 | $82.65 | $81.86 | $82.50 | $70.22 | 2,590,106 |
| 2016-05-18 | $82.47 | $83.25 | $82.20 | $82.71 | $70.40 | 2,761,118 |
| 2016-05-17 | $83.13 | $83.25 | $82.36 | $82.64 | $70.34 | 1,321,986 |
| 2016-05-16 | $82.52 | $83.51 | $82.52 | $83.31 | $70.91 | 724,044 |
| 2016-05-13 | $83.23 | $83.47 | $82.37 | $82.53 | $70.25 | 1,127,175 |
| 2016-05-12 | $83.63 | $83.72 | $82.95 | $83.38 | $70.97 | 687,609 |
| 2016-05-11 | $83.68 | $83.96 | $83.29 | $83.34 | $70.94 | 867,902 |
| 2016-05-10 | $83.08 | $83.86 | $83.08 | $83.85 | $71.37 | 764,918 |
| 2016-05-09 | $82.89 | $83.09 | $82.56 | $82.82 | $70.50 | 820,088 |
| 2016-05-06 | $82.39 | $83.00 | $82.29 | $82.96 | $70.62 | 2,009,809 |
| 2016-05-05 | $82.96 | $83.21 | $82.52 | $82.74 | $70.43 | 608,220 |
| 2016-05-04 | $82.89 | $83.20 | $82.53 | $82.74 | $70.43 | 1,245,171 |
| 2016-05-03 | $83.58 | $83.58 | $82.98 | $83.33 | $70.93 | 1,146,392 |
| 2016-05-02 | $83.87 | $84.27 | $83.62 | $84.18 | $71.65 | 800,498 |
| 2016-04-29 | $83.80 | $83.97 | $83.10 | $83.64 | $71.19 | 1,099,623 |
| 2016-04-28 | $84.36 | $84.89 | $83.92 | $84.12 | $71.60 | 705,496 |
| 2016-04-27 | $84.45 | $85.10 | $84.35 | $84.93 | $72.29 | 617,020 |
| 2016-04-26 | $84.24 | $84.47 | $84.13 | $84.42 | $71.86 | 838,822 |
| 2016-04-25 | $84.08 | $84.21 | $83.66 | $84.08 | $71.57 | 860,630 |
| 2016-04-22 | $84.08 | $84.37 | $83.95 | $84.34 | $71.79 | 794,978 |
| 2016-04-21 | $84.69 | $84.75 | $83.98 | $84.11 | $71.59 | 706,276 |
| 2016-04-20 | $84.57 | $85.03 | $84.42 | $84.69 | $72.09 | 1,302,820 |
| 2016-04-19 | $84.13 | $84.59 | $84.13 | $84.55 | $71.97 | 1,025,973 |
| 2016-04-18 | $83.00 | $83.93 | $82.97 | $83.89 | $71.41 | 684,156 |
| 2016-04-15 | $83.41 | $83.48 | $83.12 | $83.28 | $70.89 | 703,141 |
| 2016-04-14 | $83.31 | $83.55 | $83.14 | $83.38 | $70.97 | 744,599 |
| 2016-04-13 | $82.90 | $83.39 | $82.74 | $83.36 | $70.96 | 813,924 |
| 2016-04-12 | $81.69 | $82.56 | $81.56 | $82.43 | $70.16 | 713,998 |
| 2016-04-11 | $81.96 | $82.36 | $81.58 | $81.60 | $69.46 | 862,749 |
| 2016-04-08 | $81.91 | $82.19 | $81.45 | $81.67 | $69.52 | 576,738 |
| 2016-04-07 | $81.81 | $82.00 | $81.03 | $81.37 | $69.26 | 691,142 |
| 2016-04-06 | $81.64 | $82.36 | $81.41 | $82.34 | $70.09 | 775,889 |
| 2016-04-05 | $81.94 | $82.02 | $81.50 | $81.63 | $69.48 | 1,115,946 |
| 2016-04-04 | $82.68 | $82.73 | $82.25 | $82.40 | $70.14 | 782,358 |
| 2016-04-01 | $81.76 | $82.84 | $81.65 | $82.76 | $70.45 | 904,723 |
| 2016-03-31 | $82.53 | $82.69 | $82.27 | $82.39 | $70.13 | 960,504 |
| 2016-03-30 | $82.65 | $82.87 | $82.39 | $82.53 | $70.25 | 781,714 |
| 2016-03-29 | $81.49 | $82.22 | $81.24 | $82.22 | $69.99 | 795,800 |
| 2016-03-28 | $81.85 | $81.90 | $81.42 | $81.69 | $69.53 | 913,564 |
| 2016-03-24 | $81.17 | $81.66 | $81.05 | $81.66 | $69.51 | 811,855 |
| 2016-03-23 | $82.19 | $82.19 | $81.65 | $81.71 | $69.55 | 1,310,619 |
| 2016-03-22 | $82.10 | $82.58 | $81.92 | $82.29 | $70.05 | 1,121,669 |
| 2016-03-21 | $82.16 | $82.50 | $82.05 | $82.41 | $70.15 | 2,363,110 |
| 2016-03-18 | $82.83 | $83.08 | $82.60 | $82.89 | $70.10 | 2,005,946 |
| 2016-03-17 | $81.89 | $82.74 | $81.63 | $82.52 | $69.79 | 1,256,229 |
| 2016-03-16 | $81.25 | $82.01 | $81.18 | $81.86 | $69.23 | 1,865,191 |
| 2016-03-15 | $81.08 | $81.46 | $80.98 | $81.45 | $68.88 | 921,141 |
| 2016-03-14 | $81.59 | $81.87 | $81.37 | $81.68 | $69.08 | 1,078,090 |
| 2016-03-11 | $81.30 | $81.93 | $81.29 | $81.89 | $69.25 | 876,523 |
| 2016-03-10 | $80.86 | $81.19 | $79.80 | $80.61 | $68.17 | 1,668,575 |
| 2016-03-09 | $80.63 | $80.91 | $80.32 | $80.61 | $68.17 | 1,043,709 |
| 2016-03-08 | $80.64 | $80.75 | $80.09 | $80.16 | $67.79 | 1,002,887 |
| 2016-03-07 | $80.44 | $81.25 | $80.27 | $81.10 | $68.59 | 1,129,948 |
| 2016-03-04 | $80.55 | $81.16 | $80.22 | $80.81 | $68.34 | 1,725,145 |
| 2016-03-03 | $80.06 | $80.51 | $79.70 | $80.50 | $68.08 | 1,355,873 |
| 2016-03-02 | $79.29 | $80.08 | $79.17 | $80.08 | $67.72 | 3,086,113 |
| 2016-03-01 | $78.36 | $79.45 | $78.12 | $79.43 | $67.17 | 1,149,075 |
| 2016-02-29 | $78.46 | $78.82 | $77.72 | $77.72 | $65.73 | 1,121,821 |
| 2016-02-26 | $79.05 | $79.11 | $78.36 | $78.40 | $66.30 | 1,013,272 |
| 2016-02-25 | $77.86 | $78.61 | $77.57 | $78.59 | $66.46 | 1,418,099 |
| 2016-02-24 | $76.69 | $77.75 | $76.18 | $77.67 | $65.69 | 1,002,001 |
| 2016-02-23 | $78.12 | $78.13 | $77.32 | $77.43 | $65.48 | 1,172,032 |
| 2016-02-22 | $78.03 | $78.50 | $78.03 | $78.43 | $66.33 | 1,352,303 |
| 2016-02-19 | $77.17 | $77.41 | $76.83 | $77.35 | $65.41 | 1,149,652 |
| 2016-02-18 | $77.73 | $77.80 | $77.32 | $77.51 | $65.55 | 1,113,119 |
| 2016-02-17 | $77.03 | $77.78 | $77.02 | $77.62 | $65.64 | 2,776,995 |
| 2016-02-16 | $76.23 | $76.50 | $75.69 | $76.48 | $64.68 | 1,852,421 |
| 2016-02-12 | $74.46 | $75.34 | $74.24 | $75.32 | $63.70 | 1,977,322 |
| 2016-02-11 | $73.73 | $74.23 | $73.01 | $73.67 | $62.30 | 2,486,655 |
| 2016-02-10 | $75.47 | $76.02 | $74.84 | $74.90 | $63.34 | 2,234,534 |
| 2016-02-09 | $74.39 | $75.63 | $74.26 | $75.09 | $63.50 | 2,751,344 |
| 2016-02-08 | $75.20 | $75.44 | $74.29 | $75.18 | $63.58 | 4,208,950 |
| 2016-02-05 | $76.71 | $76.79 | $75.70 | $76.00 | $64.27 | 3,474,390 |
| 2016-02-04 | $76.39 | $77.33 | $76.29 | $76.85 | $64.99 | 1,819,763 |
| 2016-02-03 | $76.45 | $76.77 | $74.79 | $76.60 | $64.78 | 4,674,173 |
| 2016-02-02 | $76.62 | $76.62 | $75.76 | $75.98 | $64.26 | 1,469,517 |
| 2016-02-01 | $77.16 | $77.84 | $76.80 | $77.51 | $65.55 | 1,707,960 |
| 2016-01-29 | $76.23 | $77.65 | $76.20 | $77.64 | $65.66 | 1,536,789 |
| 2016-01-28 | $75.95 | $76.06 | $74.96 | $75.65 | $63.98 | 2,075,894 |
| 2016-01-27 | $75.53 | $76.62 | $74.90 | $75.33 | $63.71 | 2,143,581 |
| 2016-01-26 | $74.80 | $75.81 | $74.80 | $75.72 | $64.04 | 2,106,171 |
| 2016-01-25 | $75.46 | $75.55 | $74.39 | $74.44 | $62.95 | 2,000,144 |
| 2016-01-22 | $75.67 | $75.85 | $75.15 | $75.76 | $64.07 | 2,505,896 |
| 2016-01-21 | $74.26 | $75.30 | $73.74 | $74.44 | $62.95 | 4,305,509 |
| 2016-01-20 | $74.06 | $74.77 | $72.48 | $74.10 | $62.67 | 4,773,314 |
| 2016-01-19 | $76.05 | $76.05 | $74.60 | $75.25 | $63.64 | 4,245,339 |
| 2016-01-15 | $75.00 | $75.54 | $74.33 | $75.24 | $63.63 | 2,630,322 |
| 2016-01-14 | $76.03 | $77.39 | $75.48 | $76.90 | $65.03 | 2,322,456 |
| 2016-01-13 | $77.70 | $77.91 | $75.44 | $75.67 | $63.99 | 1,751,206 |
| 2016-01-12 | $77.55 | $77.67 | $76.32 | $77.28 | $65.36 | 2,165,058 |
| 2016-01-11 | $77.27 | $77.34 | $76.00 | $76.81 | $64.96 | 2,621,997 |
| 2016-01-08 | $78.40 | $78.40 | $76.69 | $76.86 | $65.00 | 2,065,715 |
| 2016-01-07 | $78.21 | $79.04 | $77.55 | $77.78 | $65.78 | 2,119,407 |
| 2016-01-06 | $79.59 | $80.09 | $79.19 | $79.64 | $67.35 | 1,664,198 |
| 2016-01-05 | $80.66 | $80.89 | $80.19 | $80.79 | $68.32 | 2,090,364 |
| 2016-01-04 | $80.36 | $80.53 | $79.54 | $80.53 | $68.10 | 2,336,208 |
| 2015-12-31 | $81.96 | $82.26 | $81.52 | $81.52 | $68.94 | 2,106,204 |
| 2015-12-30 | $82.76 | $82.80 | $82.20 | $82.29 | $69.59 | 1,233,006 |
| 2015-12-29 | $82.71 | $83.00 | $82.60 | $82.87 | $70.08 | 1,154,278 |
| 2015-12-28 | $82.06 | $82.12 | $81.63 | $82.11 | $69.44 | 1,458,899 |
| 2015-12-24 | $82.46 | $82.66 | $82.26 | $82.40 | $69.69 | 881,863 |
| 2015-12-23 | $81.92 | $82.58 | $81.77 | $82.55 | $69.81 | 1,343,453 |
| 2015-12-22 | $80.93 | $81.51 | $80.43 | $81.38 | $68.82 | 1,870,765 |
| 2015-12-21 | $80.45 | $80.61 | $79.89 | $80.49 | $68.07 | 2,359,245 |
| 2015-12-18 | $81.66 | $81.66 | $80.47 | $80.47 | $67.56 | 2,174,913 |
| 2015-12-17 | $83.24 | $83.24 | $81.89 | $81.91 | $68.77 | 1,668,244 |
| 2015-12-16 | $82.47 | $83.23 | $81.89 | $83.10 | $69.77 | 3,888,865 |
| 2015-12-15 | $81.44 | $82.24 | $81.44 | $81.90 | $68.76 | 2,951,316 |
| 2015-12-14 | $80.48 | $80.85 | $79.74 | $80.79 | $67.83 | 2,849,998 |
| 2015-12-11 | $80.95 | $81.27 | $80.29 | $80.40 | $67.50 | 2,013,412 |
| 2015-12-10 | $81.81 | $82.56 | $81.63 | $81.92 | $68.78 | 1,332,305 |
| 2015-12-09 | $81.88 | $82.98 | $81.23 | $81.74 | $68.63 | 1,988,718 |
| 2015-12-08 | $82.16 | $82.63 | $81.78 | $82.08 | $68.91 | 1,143,320 |
| 2015-12-07 | $83.25 | $83.25 | $82.46 | $82.91 | $69.61 | 2,609,240 |
| 2015-12-04 | $82.08 | $83.60 | $82.02 | $83.45 | $70.06 | 1,299,911 |
| 2015-12-03 | $83.21 | $83.23 | $81.59 | $81.85 | $68.72 | 1,467,482 |
| 2015-12-02 | $83.96 | $84.02 | $82.85 | $82.97 | $69.66 | 1,075,110 |
| 2015-12-01 | $83.38 | $83.99 | $83.25 | $83.96 | $70.49 | 1,583,397 |
| 2015-11-30 | $83.33 | $83.42 | $83.02 | $83.07 | $69.74 | 650,192 |
| 2015-11-27 | $83.15 | $83.38 | $83.00 | $83.26 | $69.90 | 446,790 |
| 2015-11-25 | $83.21 | $83.30 | $83.04 | $83.15 | $69.81 | 756,477 |
| 2015-11-24 | $82.67 | $83.46 | $82.47 | $83.25 | $69.89 | 1,456,371 |
| 2015-11-23 | $83.18 | $83.40 | $82.87 | $83.02 | $69.70 | 1,707,168 |
| 2015-11-20 | $83.45 | $83.63 | $83.02 | $83.17 | $69.83 | 700,164 |
| 2015-11-19 | $83.17 | $83.29 | $82.92 | $83.11 | $69.78 | 808,076 |
| 2015-11-18 | $82.15 | $83.27 | $82.15 | $83.18 | $69.84 | 873,811 |
| 2015-11-17 | $82.27 | $82.65 | $81.77 | $81.98 | $68.83 | 1,034,344 |
| 2015-11-16 | $80.75 | $82.15 | $80.75 | $82.15 | $68.97 | 1,398,041 |
| 2015-11-13 | $81.16 | $81.44 | $80.77 | $80.85 | $67.88 | 1,052,367 |
| 2015-11-12 | $82.26 | $82.30 | $81.43 | $81.43 | $68.37 | 1,687,403 |
| 2015-11-11 | $83.19 | $83.19 | $82.68 | $82.71 | $69.44 | 570,849 |
| 2015-11-10 | $82.63 | $83.07 | $82.49 | $82.98 | $69.67 | 766,243 |
| 2015-11-09 | $83.36 | $83.36 | $82.36 | $82.76 | $69.48 | 849,445 |
| 2015-11-06 | $83.51 | $83.62 | $82.90 | $83.55 | $70.15 | 658,848 |
| 2015-11-05 | $83.58 | $83.77 | $83.13 | $83.49 | $70.10 | 1,260,402 |
| 2015-11-04 | $84.04 | $84.06 | $83.37 | $83.60 | $70.19 | 816,903 |
| 2015-11-03 | $83.45 | $84.15 | $83.36 | $83.86 | $70.41 | 823,644 |
| 2015-11-02 | $82.83 | $83.78 | $82.75 | $83.68 | $70.25 | 1,642,962 |
| 2015-10-30 | $83.14 | $83.27 | $82.62 | $82.62 | $69.36 | 830,418 |
| 2015-10-29 | $83.08 | $83.33 | $82.90 | $83.13 | $69.79 | 617,153 |
| 2015-10-28 | $82.46 | $83.45 | $82.28 | $83.45 | $70.06 | 1,286,958 |
| 2015-10-27 | $82.38 | $82.51 | $82.05 | $82.35 | $69.14 | 827,810 |
| 2015-10-26 | $82.83 | $82.86 | $82.47 | $82.60 | $69.35 | 853,610 |
| 2015-10-23 | $82.76 | $83.06 | $82.47 | $82.91 | $69.61 | 1,073,124 |
| 2015-10-22 | $81.06 | $82.23 | $81.06 | $82.09 | $68.92 | 1,392,322 |
| 2015-10-21 | $81.35 | $81.50 | $80.65 | $80.72 | $67.77 | 923,055 |
| 2015-10-20 | $81.06 | $81.47 | $80.94 | $81.24 | $68.21 | 802,146 |
| 2015-10-19 | $81.04 | $81.24 | $80.87 | $81.21 | $68.18 | 762,891 |
| 2015-10-16 | $81.19 | $81.38 | $80.84 | $81.35 | $68.30 | 1,414,494 |
| 2015-10-15 | $79.99 | $80.99 | $79.89 | $80.99 | $68.00 | 1,518,015 |
| 2015-10-14 | $80.15 | $80.38 | $79.68 | $79.83 | $67.02 | 807,037 |
| 2015-10-13 | $80.26 | $80.88 | $80.14 | $80.23 | $67.36 | 860,637 |
| 2015-10-12 | $80.53 | $80.69 | $80.38 | $80.66 | $67.72 | 824,077 |
| 2015-10-09 | $80.93 | $81.09 | $80.41 | $80.70 | $67.75 | 1,196,236 |
| 2015-10-08 | $79.81 | $80.92 | $79.76 | $80.81 | $67.85 | 1,257,937 |
| 2015-10-07 | $79.79 | $80.23 | $79.31 | $80.04 | $67.20 | 892,928 |
| 2015-10-06 | $79.52 | $79.71 | $79.11 | $79.34 | $66.61 | 1,147,296 |
| 2015-10-05 | $78.49 | $79.57 | $78.48 | $79.47 | $66.72 | 1,938,039 |
| 2015-10-02 | $75.91 | $77.87 | $75.65 | $77.84 | $65.35 | 2,332,427 |
| 2015-10-01 | $76.95 | $77.15 | $75.96 | $76.84 | $64.51 | 1,838,997 |
| 2015-09-30 | $76.34 | $76.83 | $75.97 | $76.75 | $64.44 | 2,010,031 |
| 2015-09-29 | $75.45 | $75.85 | $75.05 | $75.51 | $63.40 | 2,764,395 |
| 2015-09-28 | $76.49 | $76.55 | $75.11 | $75.24 | $63.17 | 2,543,497 |
| 2015-09-25 | $77.54 | $77.68 | $76.58 | $76.98 | $64.63 | 2,082,027 |
| 2015-09-24 | $76.47 | $76.98 | $75.88 | $76.80 | $64.48 | 2,311,704 |
| 2015-09-23 | $77.19 | $77.46 | $76.74 | $76.99 | $64.64 | 1,701,531 |
| 2015-09-22 | $77.08 | $77.39 | $76.69 | $77.19 | $64.81 | 1,747,781 |
| 2015-09-21 | $78.17 | $78.57 | $77.73 | $78.12 | $65.59 | 2,031,562 |
| 2015-09-18 | $78.59 | $79.01 | $78.02 | $78.25 | $65.26 | 1,235,585 |
| 2015-09-17 | $79.80 | $80.92 | $79.50 | $79.65 | $66.43 | 2,031,062 |
| 2015-09-16 | $79.35 | $80.05 | $79.31 | $79.93 | $66.66 | 1,964,628 |
| 2015-09-15 | $78.36 | $79.43 | $78.36 | $79.23 | $66.07 | 1,117,619 |
| 2015-09-14 | $78.45 | $78.47 | $77.96 | $78.17 | $65.19 | 1,235,979 |
| 2015-09-11 | $78.09 | $78.48 | $77.72 | $78.47 | $65.44 | 1,133,625 |
| 2015-09-10 | $77.74 | $78.75 | $77.64 | $78.24 | $65.25 | 2,249,803 |
| 2015-09-09 | $79.78 | $79.82 | $77.73 | $77.87 | $64.94 | 1,783,351 |
| 2015-09-08 | $78.42 | $79.04 | $78.00 | $78.99 | $65.87 | 1,870,458 |
| 2015-09-04 | $77.61 | $77.63 | $76.67 | $77.07 | $64.27 | 1,507,299 |
| 2015-09-03 | $78.53 | $79.32 | $78.15 | $78.39 | $65.37 | 1,890,506 |
| 2015-09-02 | $77.63 | $78.18 | $77.09 | $78.12 | $65.15 | 1,895,825 |
| 2015-09-01 | $77.51 | $77.96 | $76.44 | $76.87 | $64.11 | 1,492,712 |
| 2015-08-31 | $79.39 | $79.64 | $78.88 | $79.28 | $66.12 | 2,360,923 |
| 2015-08-28 | $79.34 | $79.91 | $79.20 | $79.70 | $66.47 | 1,461,860 |
| 2015-08-27 | $78.54 | $79.76 | $78.15 | $79.66 | $66.43 | 2,816,577 |
| 2015-08-26 | $75.73 | $77.86 | $75.46 | $77.77 | $64.86 | 4,795,184 |
| 2015-08-25 | $76.89 | $79.07 | $74.98 | $74.99 | $62.54 | 3,727,163 |
| 2015-08-24 | $76.73 | $78.56 | $72.25 | $76.13 | $63.49 | 5,743,690 |
| 2015-08-21 | $81.06 | $81.46 | $79.52 | $79.54 | $66.33 | 3,046,804 |
| 2015-08-20 | $82.80 | $82.94 | $81.85 | $81.87 | $68.28 | 1,053,673 |
| 2015-08-19 | $83.84 | $84.09 | $83.04 | $83.43 | $69.58 | 962,985 |
| 2015-08-18 | $84.35 | $84.45 | $84.11 | $84.25 | $70.26 | 720,556 |
| 2015-08-17 | $83.85 | $84.45 | $83.52 | $84.43 | $70.41 | 669,583 |
| 2015-08-14 | $83.70 | $84.12 | $83.64 | $84.09 | $70.13 | 720,198 |
| 2015-08-13 | $83.90 | $84.00 | $83.54 | $83.72 | $69.82 | 3,011,006 |
| 2015-08-12 | $83.24 | $83.94 | $82.57 | $83.84 | $69.92 | 659,720 |
| 2015-08-11 | $83.93 | $83.98 | $83.41 | $83.81 | $69.89 | 827,802 |
| 2015-08-10 | $83.96 | $84.55 | $83.76 | $84.55 | $70.51 | 546,220 |
| 2015-08-07 | $83.74 | $83.74 | $83.11 | $83.41 | $69.56 | 1,051,329 |
| 2015-08-06 | $84.13 | $84.26 | $83.46 | $83.74 | $69.84 | 1,005,578 |
| 2015-08-05 | $84.30 | $84.59 | $83.97 | $84.11 | $70.14 | 1,616,187 |
Vanguard Value ETF (VTV) News Headlines
Recent Vanguard Value ETF (VTV) News
Similar Companies to Vanguard Value ETF (VTV) 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 | -- | -- | -- |