Vanguard Russell 2000 Growth Index ETF (VTWG) Exchange: NASDAQ
Data as of Aug. 22, 2025
$210.86 ($-3.31) -1.55%
Vanguard Russell 2000 Growth Index ETF - Daily Information
Click for more stock information on Vanguard Russell 2000 Growth Index ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $212.43 |
| Previous Close | $210.86 |
| High | $213.02 |
| Low | $210.82 |
| Adjusted Open | $212.43 |
| Previous Adjusted Close | $210.86 |
| Adjusted High | $213.02 |
| Adjusted Low | $210.82 |
Invest in Vanguard Russell 2000 Growth Index ETF (VTWG)
Historical Stock Data for Vanguard Russell 2000 Growth Index ETF (VTWG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $212.43 | $213.02 | $210.82 | $210.86 | $210.86 | 5,697 |
| 2025-07-10 | $213.87 | $215.31 | $213.10 | $214.17 | $214.17 | 8,998 |
| 2025-07-09 | $212.62 | $213.87 | $211.34 | $213.86 | $213.86 | 25,360 |
| 2025-07-08 | $211.11 | $211.82 | $210.60 | $211.24 | $211.24 | 7,895 |
| 2025-07-07 | $211.38 | $212.22 | $209.07 | $210.42 | $210.42 | 14,494 |
| 2025-07-03 | $211.52 | $213.24 | $211.52 | $213.24 | $213.24 | 8,814 |
| 2025-07-02 | $208.17 | $210.73 | $208.17 | $210.73 | $210.73 | 6,712 |
| 2025-07-01 | $207.26 | $210.25 | $206.66 | $208.22 | $208.22 | 25,816 |
| 2025-06-30 | $209.91 | $209.91 | $208.43 | $208.47 | $208.47 | 11,580 |
| 2025-06-27 | $208.33 | $209.35 | $207.45 | $208.04 | $208.04 | 17,550 |
| 2025-06-26 | $206.28 | $207.90 | $206.12 | $207.90 | $207.90 | 14,796 |
| 2025-06-25 | $207.58 | $207.58 | $204.35 | $204.67 | $204.67 | 16,955 |
| 2025-06-24 | $205.77 | $207.23 | $204.51 | $206.94 | $206.94 | 15,592 |
| 2025-06-23 | $200.30 | $203.65 | $198.84 | $203.65 | $203.65 | 17,552 |
| 2025-06-20 | $203.96 | $203.96 | $201.24 | $201.63 | $201.63 | 7,863 |
| 2025-06-18 | $201.50 | $204.06 | $201.50 | $202.56 | $202.18 | 7,098 |
| 2025-06-17 | $201.59 | $203.32 | $201.32 | $201.32 | $200.94 | 6,931 |
| 2025-06-16 | $203.13 | $204.52 | $202.95 | $203.61 | $203.23 | 9,675 |
| 2025-06-13 | $201.72 | $202.51 | $200.51 | $200.69 | $200.31 | 6,103 |
| 2025-06-12 | $204.68 | $205.38 | $204.19 | $205.04 | $204.66 | 13,616 |
| 2025-06-11 | $207.33 | $208.22 | $205.80 | $205.80 | $205.41 | 9,217 |
| 2025-06-10 | $207.12 | $207.75 | $205.73 | $206.61 | $206.22 | 12,840 |
| 2025-06-09 | $206.96 | $206.96 | $205.75 | $205.94 | $205.55 | 13,461 |
| 2025-06-06 | $204.36 | $205.17 | $204.03 | $205.17 | $204.79 | 18,558 |
| 2025-06-05 | $201.91 | $202.85 | $200.60 | $201.82 | $201.82 | 11,057 |
| 2025-06-04 | $201.88 | $202.73 | $201.64 | $201.64 | $201.64 | 5,954 |
| 2025-06-03 | $199.09 | $202.08 | $199.09 | $201.60 | $201.60 | 9,472 |
| 2025-06-02 | $197.87 | $198.61 | $195.00 | $198.61 | $198.61 | 6,788 |
| 2025-05-30 | $196.56 | $197.83 | $195.23 | $197.24 | $197.24 | 25,074 |
| 2025-05-29 | $199.19 | $199.19 | $197.00 | $197.99 | $197.99 | 18,167 |
| 2025-05-28 | $199.71 | $199.71 | $197.81 | $197.81 | $197.81 | 9,192 |
| 2025-05-27 | $197.61 | $199.64 | $196.95 | $199.36 | $199.36 | 16,865 |
| 2025-05-23 | $192.02 | $195.23 | $192.02 | $194.64 | $194.64 | 11,537 |
| 2025-05-22 | $194.17 | $196.23 | $194.17 | $195.07 | $195.07 | 10,347 |
| 2025-05-21 | $198.47 | $199.12 | $194.62 | $194.96 | $194.96 | 14,615 |
| 2025-05-20 | $199.70 | $200.84 | $199.50 | $200.84 | $200.84 | 4,924 |
| 2025-05-19 | $197.56 | $200.27 | $197.56 | $200.27 | $200.27 | 8,794 |
| 2025-05-16 | $199.04 | $201.35 | $198.61 | $201.35 | $201.35 | 19,189 |
| 2025-05-15 | $197.48 | $198.81 | $196.95 | $198.81 | $198.81 | 10,890 |
| 2025-05-14 | $199.09 | $199.81 | $197.65 | $197.65 | $197.65 | 7,966 |
| 2025-05-13 | $199.03 | $200.07 | $198.58 | $199.57 | $199.57 | 10,189 |
| 2025-05-12 | $198.85 | $199.36 | $196.28 | $198.28 | $198.28 | 15,061 |
| 2025-05-09 | $192.24 | $192.74 | $190.74 | $190.92 | $190.92 | 8,182 |
| 2025-05-08 | $190.38 | $193.38 | $189.59 | $191.70 | $191.70 | 9,886 |
| 2025-05-07 | $188.20 | $188.52 | $186.45 | $188.04 | $188.04 | 10,580 |
| 2025-05-06 | $187.60 | $188.98 | $186.37 | $187.22 | $187.22 | 18,605 |
| 2025-05-05 | $189.19 | $191.06 | $189.19 | $189.63 | $189.63 | 13,102 |
| 2025-05-02 | $189.39 | $192.03 | $189.39 | $191.10 | $191.10 | 17,164 |
| 2025-05-01 | $186.62 | $188.34 | $186.30 | $186.66 | $186.66 | 19,121 |
| 2025-04-30 | $182.68 | $185.62 | $181.92 | $184.89 | $184.89 | 31,985 |
| 2025-04-29 | $183.67 | $187.11 | $183.67 | $186.34 | $186.34 | 12,269 |
| 2025-04-28 | $184.65 | $185.83 | $182.77 | $184.92 | $184.92 | 15,157 |
| 2025-04-25 | $182.75 | $184.38 | $181.91 | $184.33 | $184.33 | 14,605 |
| 2025-04-24 | $180.13 | $183.95 | $179.86 | $183.91 | $183.91 | 77,539 |
| 2025-04-23 | $181.47 | $184.21 | $179.48 | $179.51 | $179.51 | 18,933 |
| 2025-04-22 | $173.97 | $176.73 | $173.93 | $176.17 | $176.17 | 17,699 |
| 2025-04-21 | $173.99 | $173.99 | $170.01 | $171.59 | $171.59 | 10,737 |
| 2025-04-17 | $175.08 | $176.40 | $173.82 | $175.86 | $175.86 | 18,058 |
| 2025-04-16 | $175.54 | $176.17 | $172.37 | $174.35 | $174.35 | 12,774 |
| 2025-04-15 | $176.83 | $178.96 | $176.36 | $177.22 | $177.22 | 19,697 |
| 2025-04-14 | $179.00 | $179.00 | $174.25 | $177.20 | $177.20 | 20,855 |
| 2025-04-11 | $171.48 | $175.23 | $169.40 | $175.20 | $175.20 | 32,614 |
| 2025-04-10 | $174.46 | $174.78 | $167.34 | $171.93 | $171.93 | 193,251 |
| 2025-04-09 | $161.49 | $181.57 | $161.26 | $179.24 | $179.24 | 116,513 |
| 2025-04-08 | $175.92 | $175.92 | $161.33 | $163.60 | $163.60 | 55,307 |
| 2025-04-07 | $161.86 | $176.43 | $160.03 | $168.38 | $168.38 | 101,545 |
| 2025-04-04 | $171.74 | $172.31 | $165.31 | $169.34 | $169.34 | 121,600 |
| 2025-04-03 | $179.87 | $182.28 | $176.73 | $177.72 | $177.72 | 32,116 |
| 2025-04-02 | $183.77 | $190.96 | $183.77 | $189.95 | $189.95 | 9,973 |
| 2025-04-01 | $186.30 | $187.58 | $184.37 | $186.62 | $186.62 | 9,632 |
| 2025-03-31 | $184.24 | $187.38 | $182.28 | $186.36 | $186.36 | 33,146 |
| 2025-03-28 | $191.74 | $191.84 | $186.92 | $188.21 | $188.21 | 24,039 |
| 2025-03-27 | $192.95 | $193.98 | $191.81 | $191.92 | $191.92 | 13,656 |
| 2025-03-26 | $196.58 | $196.58 | $192.75 | $193.61 | $193.61 | 9,399 |
| 2025-03-25 | $197.80 | $197.80 | $196.04 | $196.79 | $196.79 | 9,011 |
| 2025-03-24 | $195.70 | $197.74 | $195.70 | $197.54 | $197.32 | 8,868 |
| 2025-03-21 | $190.29 | $192.57 | $190.29 | $192.52 | $192.31 | 14,161 |
| 2025-03-20 | $192.51 | $195.39 | $192.51 | $193.21 | $193.00 | 13,530 |
| 2025-03-19 | $191.28 | $194.75 | $191.05 | $194.59 | $194.38 | 11,752 |
| 2025-03-18 | $192.59 | $192.59 | $190.21 | $190.98 | $190.77 | 18,137 |
| 2025-03-17 | $190.52 | $194.10 | $190.52 | $193.41 | $193.20 | 20,905 |
| 2025-03-14 | $188.48 | $190.82 | $187.66 | $190.64 | $190.43 | 31,198 |
| 2025-03-13 | $189.22 | $189.22 | $184.75 | $185.73 | $185.52 | 44,474 |
| 2025-03-12 | $191.39 | $191.78 | $187.93 | $189.22 | $189.01 | 48,880 |
| 2025-03-11 | $187.70 | $191.00 | $186.07 | $188.68 | $188.47 | 36,853 |
| 2025-03-10 | $189.92 | $191.27 | $186.00 | $187.88 | $187.67 | 45,809 |
| 2025-03-07 | $192.40 | $193.68 | $188.18 | $193.14 | $192.93 | 76,194 |
| 2025-03-06 | $192.95 | $195.74 | $191.16 | $192.08 | $191.87 | 58,926 |
| 2025-03-05 | $193.53 | $196.49 | $192.70 | $196.35 | $196.13 | 36,344 |
| 2025-03-04 | $192.15 | $196.92 | $190.08 | $193.86 | $193.65 | 82,081 |
| 2025-03-03 | $202.19 | $203.49 | $194.22 | $195.29 | $195.29 | 60,393 |
| 2025-02-28 | $198.14 | $202.00 | $198.05 | $202.00 | $202.00 | 36,323 |
| 2025-02-27 | $204.66 | $204.66 | $199.42 | $199.66 | $199.66 | 34,050 |
| 2025-02-26 | $204.01 | $206.92 | $203.29 | $203.66 | $203.66 | 38,958 |
| 2025-02-25 | $204.13 | $204.99 | $200.96 | $203.16 | $203.16 | 54,469 |
| 2025-02-24 | $207.05 | $207.05 | $203.46 | $204.73 | $204.73 | 43,112 |
| 2025-02-21 | $215.24 | $215.24 | $206.36 | $206.54 | $206.54 | 37,834 |
| 2025-02-20 | $216.51 | $216.51 | $213.25 | $214.49 | $214.49 | 52,984 |
| 2025-02-19 | $215.74 | $217.40 | $215.52 | $216.45 | $216.45 | 11,878 |
| 2025-02-18 | $215.71 | $217.48 | $215.69 | $216.89 | $216.89 | 16,878 |
| 2025-02-14 | $216.47 | $216.88 | $215.28 | $215.52 | $215.52 | 15,351 |
| 2025-02-13 | $214.70 | $216.07 | $213.35 | $216.07 | $216.07 | 17,229 |
| 2025-02-12 | $211.06 | $213.63 | $211.06 | $213.54 | $213.54 | 20,255 |
| 2025-02-11 | $215.35 | $215.72 | $214.10 | $214.54 | $214.54 | 11,380 |
| 2025-02-10 | $217.90 | $217.90 | $216.31 | $217.39 | $217.39 | 15,719 |
| 2025-02-07 | $219.37 | $220.00 | $215.82 | $216.29 | $216.29 | 29,969 |
| 2025-02-06 | $221.54 | $221.71 | $217.74 | $218.73 | $218.73 | 13,808 |
| 2025-02-05 | $218.09 | $220.34 | $217.86 | $220.34 | $220.34 | 18,103 |
| 2025-02-04 | $214.70 | $217.52 | $214.70 | $217.29 | $217.29 | 17,472 |
| 2025-02-03 | $210.92 | $215.57 | $210.85 | $214.49 | $214.49 | 60,983 |
| 2025-01-31 | $219.35 | $220.50 | $215.91 | $216.60 | $216.60 | 22,040 |
| 2025-01-30 | $218.63 | $219.65 | $217.72 | $218.45 | $218.45 | 16,788 |
| 2025-01-29 | $216.87 | $218.05 | $215.08 | $216.52 | $216.52 | 19,809 |
| 2025-01-28 | $216.32 | $217.17 | $214.62 | $216.77 | $216.77 | 25,086 |
| 2025-01-27 | $215.49 | $218.43 | $213.66 | $215.25 | $215.25 | 21,313 |
| 2025-01-24 | $220.90 | $221.42 | $219.12 | $219.70 | $219.70 | 14,669 |
| 2025-01-23 | $218.45 | $221.19 | $217.80 | $221.19 | $221.19 | 16,840 |
| 2025-01-22 | $220.77 | $220.87 | $219.41 | $219.66 | $219.66 | 17,980 |
| 2025-01-21 | $217.42 | $220.40 | $216.66 | $220.40 | $220.40 | 34,535 |
| 2025-01-17 | $216.66 | $216.66 | $214.78 | $215.25 | $215.25 | 26,459 |
| 2025-01-16 | $214.13 | $214.85 | $212.94 | $214.37 | $214.37 | 15,448 |
| 2025-01-15 | $214.16 | $214.69 | $213.03 | $213.42 | $213.42 | 24,435 |
| 2025-01-14 | $210.31 | $210.72 | $207.45 | $209.22 | $209.22 | 15,013 |
| 2025-01-13 | $204.84 | $207.72 | $204.18 | $207.63 | $207.63 | 40,556 |
| 2025-01-10 | $209.37 | $209.37 | $206.74 | $207.86 | $207.86 | 47,681 |
| 2025-01-08 | $212.03 | $212.83 | $209.80 | $212.66 | $212.66 | 22,461 |
| 2025-01-07 | $217.12 | $217.22 | $212.41 | $214.03 | $214.03 | 22,304 |
| 2025-01-06 | $217.13 | $217.53 | $215.24 | $215.39 | $215.39 | 28,569 |
| 2025-01-03 | $212.05 | $215.31 | $212.05 | $215.05 | $215.05 | 25,000 |
| 2025-01-02 | $211.75 | $213.54 | $209.51 | $211.05 | $211.05 | 35,701 |
| 2024-12-31 | $211.96 | $212.61 | $209.62 | $210.14 | $210.14 | 77,359 |
| 2024-12-30 | $210.02 | $211.42 | $207.41 | $210.21 | $210.21 | 64,364 |
| 2024-12-27 | $214.90 | $215.30 | $210.57 | $212.63 | $212.63 | 19,664 |
| 2024-12-26 | $212.79 | $216.38 | $211.88 | $216.35 | $216.35 | 27,863 |
| 2024-12-24 | $212.28 | $213.70 | $210.87 | $213.70 | $213.70 | 20,285 |
| 2024-12-23 | $213.03 | $213.03 | $209.95 | $211.57 | $211.57 | 32,108 |
| 2024-12-20 | $209.37 | $215.13 | $209.26 | $212.69 | $212.28 | 64,484 |
| 2024-12-19 | $213.62 | $214.34 | $209.77 | $210.68 | $210.28 | 65,964 |
| 2024-12-18 | $221.56 | $222.76 | $209.23 | $210.92 | $210.92 | 73,126 |
| 2024-12-17 | $222.18 | $222.47 | $219.99 | $220.63 | $220.63 | 29,908 |
| 2024-12-16 | $221.15 | $224.00 | $220.33 | $223.12 | $223.12 | 26,149 |
| 2024-12-13 | $222.79 | $222.79 | $220.00 | $220.56 | $220.56 | 28,175 |
| 2024-12-12 | $225.02 | $225.37 | $222.22 | $222.24 | $222.24 | 19,963 |
| 2024-12-11 | $226.90 | $226.91 | $224.81 | $225.80 | $225.80 | 20,635 |
| 2024-12-10 | $225.93 | $226.23 | $224.06 | $224.59 | $224.59 | 12,905 |
| 2024-12-09 | $229.64 | $229.64 | $225.64 | $225.87 | $225.87 | 17,825 |
| 2024-12-06 | $228.26 | $228.60 | $227.53 | $228.01 | $228.01 | 19,412 |
| 2024-12-05 | $229.23 | $229.23 | $226.11 | $226.32 | $226.32 | 17,733 |
| 2024-12-04 | $228.70 | $230.08 | $227.99 | $229.71 | $229.71 | 28,097 |
| 2024-12-03 | $229.27 | $229.30 | $227.34 | $228.00 | $228.00 | 15,785 |
| 2024-12-02 | $230.54 | $230.54 | $228.29 | $229.37 | $229.37 | 34,679 |
| 2024-11-29 | $229.75 | $230.32 | $229.25 | $229.76 | $229.76 | 11,656 |
| 2024-11-27 | $229.52 | $230.25 | $227.25 | $228.01 | $228.01 | 21,230 |
| 2024-11-26 | $229.12 | $229.12 | $227.42 | $228.20 | $228.20 | 29,439 |
| 2024-11-25 | $229.33 | $231.13 | $228.25 | $229.38 | $229.38 | 46,749 |
| 2024-11-22 | $223.13 | $226.45 | $222.66 | $226.16 | $226.16 | 44,672 |
| 2024-11-21 | $218.46 | $222.92 | $218.29 | $221.79 | $221.79 | 28,329 |
| 2024-11-20 | $218.03 | $218.11 | $215.34 | $218.11 | $218.11 | 22,710 |
| 2024-11-19 | $212.27 | $217.82 | $212.23 | $217.82 | $217.82 | 39,712 |
| 2024-11-18 | $214.55 | $216.21 | $213.84 | $214.75 | $214.75 | 43,041 |
| 2024-11-15 | $217.93 | $217.93 | $213.61 | $214.16 | $214.16 | 98,479 |
| 2024-11-14 | $222.50 | $223.24 | $217.92 | $218.38 | $218.38 | 32,273 |
| 2024-11-13 | $226.43 | $227.22 | $222.09 | $222.13 | $222.13 | 81,019 |
| 2024-11-12 | $227.35 | $228.44 | $223.75 | $224.65 | $224.65 | 67,926 |
| 2024-11-11 | $228.16 | $229.13 | $227.00 | $228.43 | $228.43 | 39,294 |
| 2024-11-08 | $223.40 | $225.76 | $222.90 | $225.67 | $225.67 | 26,848 |
| 2024-11-07 | $223.40 | $224.77 | $223.00 | $223.42 | $223.42 | 30,127 |
| 2024-11-06 | $221.21 | $223.16 | $219.10 | $223.01 | $223.01 | 75,863 |
| 2024-11-05 | $207.23 | $211.71 | $207.23 | $211.52 | $211.52 | 55,476 |
| 2024-11-04 | $206.23 | $208.81 | $205.49 | $207.57 | $207.57 | 18,194 |
| 2024-11-01 | $206.43 | $207.34 | $205.96 | $206.76 | $206.76 | 13,262 |
| 2024-10-31 | $207.43 | $207.94 | $204.38 | $204.48 | $204.48 | 18,229 |
| 2024-10-30 | $208.16 | $210.30 | $207.81 | $208.01 | $208.01 | 9,066 |
| 2024-10-29 | $207.37 | $208.83 | $207.30 | $208.71 | $208.71 | 21,779 |
| 2024-10-28 | $207.77 | $209.83 | $207.77 | $209.15 | $209.15 | 18,467 |
| 2024-10-25 | $208.18 | $208.70 | $205.89 | $206.17 | $206.17 | 27,067 |
| 2024-10-24 | $206.85 | $207.48 | $205.79 | $206.32 | $206.32 | 15,722 |
| 2024-10-23 | $207.01 | $207.79 | $204.97 | $206.27 | $206.27 | 18,071 |
| 2024-10-22 | $209.24 | $209.41 | $207.66 | $208.22 | $208.22 | 14,986 |
| 2024-10-21 | $211.52 | $211.62 | $208.97 | $209.60 | $209.60 | 13,082 |
| 2024-10-18 | $213.10 | $213.10 | $211.65 | $211.90 | $211.90 | 12,142 |
| 2024-10-17 | $213.85 | $213.85 | $211.74 | $212.42 | $212.42 | 21,864 |
| 2024-10-16 | $211.47 | $213.32 | $211.17 | $213.23 | $213.23 | 18,853 |
| 2024-10-15 | $209.67 | $211.58 | $208.91 | $210.03 | $210.03 | 21,600 |
| 2024-10-14 | $208.70 | $210.16 | $208.20 | $210.12 | $210.12 | 19,805 |
| 2024-10-11 | $204.08 | $208.70 | $204.08 | $208.70 | $208.70 | 13,864 |
| 2024-10-10 | $203.64 | $204.12 | $201.64 | $204.12 | $204.12 | 21,075 |
| 2024-10-09 | $205.01 | $206.60 | $204.57 | $205.35 | $205.35 | 14,943 |
| 2024-10-08 | $204.37 | $205.60 | $204.19 | $205.20 | $205.20 | 15,827 |
| 2024-10-07 | $205.92 | $205.92 | $202.97 | $204.12 | $204.12 | 14,133 |
| 2024-10-04 | $205.55 | $206.39 | $204.55 | $206.39 | $206.39 | 19,616 |
| 2024-10-03 | $203.42 | $204.28 | $201.95 | $202.91 | $202.91 | 61,017 |
| 2024-10-02 | $203.33 | $204.95 | $202.48 | $204.64 | $204.64 | 123,735 |
| 2024-10-01 | $206.80 | $206.80 | $202.77 | $204.25 | $204.25 | 57,068 |
| 2024-09-30 | $205.78 | $207.82 | $204.90 | $207.25 | $207.25 | 23,949 |
| 2024-09-27 | $207.25 | $208.42 | $205.99 | $206.61 | $206.61 | 19,589 |
| 2024-09-26 | $206.83 | $207.13 | $204.40 | $205.12 | $205.12 | 18,753 |
| 2024-09-25 | $206.37 | $206.51 | $204.37 | $204.59 | $204.36 | 21,515 |
| 2024-09-24 | $206.74 | $206.74 | $204.98 | $206.68 | $206.45 | 21,756 |
| 2024-09-23 | $207.96 | $207.97 | $205.30 | $205.93 | $205.70 | 30,170 |
| 2024-09-20 | $208.41 | $208.41 | $206.34 | $206.72 | $206.49 | 26,905 |
| 2024-09-19 | $209.12 | $209.12 | $206.33 | $208.30 | $208.07 | 37,405 |
| 2024-09-18 | $203.71 | $208.42 | $203.19 | $203.69 | $203.47 | 111,900 |
| 2024-09-17 | $204.01 | $205.60 | $202.63 | $203.69 | $203.47 | 29,467 |
| 2024-09-16 | $202.27 | $203.09 | $200.88 | $202.00 | $201.78 | 19,596 |
| 2024-09-13 | $198.89 | $202.33 | $198.89 | $201.94 | $201.72 | 29,397 |
| 2024-09-12 | $195.08 | $197.63 | $193.85 | $197.10 | $196.88 | 27,938 |
| 2024-09-11 | $192.84 | $194.63 | $190.06 | $194.43 | $194.22 | 23,226 |
| 2024-09-10 | $193.94 | $193.94 | $190.93 | $193.15 | $192.94 | 16,382 |
| 2024-09-09 | $193.43 | $195.07 | $193.27 | $193.56 | $193.35 | 30,905 |
| 2024-09-06 | $196.35 | $197.29 | $191.30 | $192.10 | $192.10 | 37,558 |
| 2024-09-05 | $197.77 | $197.77 | $195.23 | $196.12 | $196.12 | 24,129 |
| 2024-09-04 | $196.54 | $199.13 | $195.78 | $197.65 | $197.65 | 24,874 |
| 2024-09-03 | $202.79 | $203.91 | $197.12 | $197.63 | $197.63 | 37,189 |
| 2024-08-30 | $204.01 | $204.66 | $201.93 | $204.61 | $204.61 | 22,564 |
| 2024-08-29 | $202.50 | $205.28 | $201.94 | $203.22 | $203.22 | 45,931 |
| 2024-08-28 | $202.69 | $203.41 | $200.76 | $201.45 | $201.45 | 94,313 |
| 2024-08-27 | $203.42 | $204.00 | $202.58 | $203.72 | $203.72 | 15,058 |
| 2024-08-26 | $206.15 | $206.52 | $204.49 | $204.76 | $204.76 | 38,090 |
| 2024-08-23 | $200.87 | $205.35 | $200.87 | $204.86 | $204.86 | 50,530 |
| 2024-08-22 | $201.91 | $202.22 | $198.96 | $199.36 | $199.36 | 31,185 |
| 2024-08-21 | $199.55 | $201.63 | $198.85 | $201.63 | $201.63 | 69,863 |
| 2024-08-20 | $200.42 | $200.53 | $197.61 | $198.54 | $198.54 | 31,564 |
| 2024-08-19 | $198.53 | $200.58 | $197.93 | $200.58 | $200.58 | 15,375 |
| 2024-08-16 | $197.03 | $198.96 | $197.03 | $198.19 | $198.19 | 21,628 |
| 2024-08-15 | $196.42 | $198.59 | $196.04 | $197.67 | $197.67 | 29,845 |
| 2024-08-14 | $194.74 | $194.74 | $192.03 | $192.80 | $192.80 | 31,053 |
| 2024-08-13 | $191.93 | $194.15 | $191.52 | $193.90 | $193.90 | 28,030 |
| 2024-08-12 | $192.81 | $192.81 | $190.12 | $190.92 | $190.92 | 23,310 |
| 2024-08-09 | $192.08 | $192.70 | $190.78 | $192.10 | $192.10 | 40,327 |
| 2024-08-08 | $189.02 | $191.87 | $188.10 | $191.87 | $191.87 | 37,231 |
| 2024-08-07 | $192.96 | $192.96 | $186.49 | $186.75 | $186.75 | 59,374 |
| 2024-08-06 | $188.92 | $192.45 | $186.83 | $189.72 | $189.72 | 86,633 |
| 2024-08-05 | $181.56 | $189.33 | $181.51 | $187.02 | $187.02 | 127,815 |
| 2024-08-02 | $193.57 | $194.43 | $191.03 | $193.12 | $193.12 | 86,039 |
| 2024-08-01 | $207.43 | $207.99 | $198.97 | $200.61 | $200.61 | 106,224 |
| 2024-07-31 | $207.48 | $211.33 | $205.54 | $207.00 | $207.00 | 79,358 |
| 2024-07-30 | $206.60 | $208.08 | $204.29 | $205.40 | $205.40 | 43,143 |
| 2024-07-29 | $208.73 | $208.88 | $204.63 | $205.62 | $205.62 | 45,421 |
| 2024-07-26 | $207.17 | $208.97 | $205.78 | $207.52 | $207.52 | 51,835 |
| 2024-07-25 | $203.29 | $207.25 | $202.15 | $204.16 | $204.16 | 72,382 |
| 2024-07-24 | $206.04 | $207.90 | $202.25 | $202.43 | $202.43 | 28,102 |
| 2024-07-23 | $205.28 | $208.13 | $204.25 | $207.28 | $207.28 | 54,187 |
| 2024-07-22 | $203.19 | $205.38 | $201.12 | $205.38 | $205.38 | 24,070 |
| 2024-07-19 | $202.39 | $203.26 | $201.12 | $201.74 | $201.74 | 34,549 |
| 2024-07-18 | $206.95 | $209.39 | $202.02 | $202.75 | $202.75 | 48,082 |
| 2024-07-17 | $209.52 | $211.89 | $206.90 | $207.09 | $207.09 | 63,890 |
| 2024-07-16 | $206.78 | $211.25 | $206.78 | $211.16 | $211.16 | 102,915 |
| 2024-07-15 | $202.51 | $205.43 | $201.85 | $204.65 | $204.65 | 41,856 |
| 2024-07-12 | $199.97 | $202.16 | $199.97 | $200.53 | $200.53 | 46,931 |
| 2024-07-11 | $195.91 | $198.58 | $195.59 | $198.21 | $198.21 | 41,621 |
| 2024-07-10 | $191.38 | $192.00 | $190.53 | $191.91 | $191.91 | 9,768 |
| 2024-07-09 | $191.19 | $191.44 | $190.25 | $190.36 | $190.36 | 22,066 |
| 2024-07-08 | $191.26 | $192.48 | $191.26 | $191.46 | $191.46 | 16,409 |
| 2024-07-05 | $189.68 | $190.28 | $188.75 | $190.28 | $190.28 | 11,797 |
| 2024-07-03 | $190.31 | $191.29 | $189.99 | $190.30 | $190.30 | 21,245 |
| 2024-07-02 | $189.70 | $190.46 | $189.27 | $190.03 | $190.03 | 29,363 |
| 2024-07-01 | $191.57 | $191.69 | $189.24 | $189.87 | $189.87 | 20,191 |
| 2024-06-28 | $192.67 | $193.48 | $190.08 | $191.05 | $191.05 | 20,206 |
| 2024-06-27 | $189.16 | $191.40 | $189.16 | $191.40 | $191.40 | 17,229 |
| 2024-06-26 | $188.59 | $189.48 | $188.58 | $189.24 | $189.24 | 10,746 |
| 2024-06-25 | $189.77 | $189.92 | $189.10 | $189.92 | $189.92 | 13,827 |
| 2024-06-24 | $189.27 | $191.02 | $189.27 | $189.54 | $189.54 | 9,328 |
| 2024-06-21 | $188.44 | $189.64 | $187.67 | $189.56 | $189.56 | 10,151 |
| 2024-06-20 | $190.43 | $191.45 | $188.65 | $188.88 | $188.88 | 30,710 |
| 2024-06-18 | $189.41 | $190.71 | $189.41 | $190.08 | $190.08 | 10,183 |
| 2024-06-17 | $187.64 | $190.38 | $186.82 | $189.67 | $189.67 | 14,637 |
| 2024-06-14 | $189.16 | $189.16 | $187.50 | $188.12 | $188.12 | 19,541 |
| 2024-06-13 | $192.65 | $192.65 | $189.67 | $191.00 | $191.00 | 31,478 |
| 2024-06-12 | $194.23 | $195.62 | $191.87 | $192.30 | $192.30 | 62,358 |
| 2024-06-11 | $188.58 | $189.53 | $187.55 | $189.48 | $189.48 | 11,739 |
| 2024-06-10 | $187.58 | $189.96 | $187.07 | $189.95 | $189.95 | 14,188 |
| 2024-06-07 | $189.56 | $190.02 | $188.55 | $188.75 | $188.75 | 13,157 |
| 2024-06-06 | $192.18 | $192.19 | $190.67 | $190.93 | $190.93 | 12,892 |
| 2024-06-05 | $190.27 | $192.67 | $189.37 | $192.67 | $192.67 | 19,528 |
| 2024-06-04 | $190.03 | $190.05 | $188.58 | $188.86 | $188.86 | 30,742 |
| 2024-06-03 | $193.69 | $193.69 | $189.53 | $190.99 | $190.99 | 25,028 |
| 2024-05-31 | $192.35 | $192.83 | $189.69 | $191.89 | $191.89 | 44,702 |
| 2024-05-30 | $190.66 | $191.99 | $190.55 | $191.06 | $191.06 | 39,123 |
| 2024-05-29 | $189.82 | $190.69 | $189.82 | $189.88 | $189.88 | 28,941 |
| 2024-05-28 | $193.71 | $193.71 | $191.47 | $192.72 | $192.72 | 17,144 |
| 2024-05-24 | $191.15 | $192.51 | $190.48 | $192.48 | $192.48 | 9,672 |
| 2024-05-23 | $194.33 | $194.33 | $189.14 | $190.02 | $190.02 | 57,640 |
| 2024-05-22 | $193.33 | $194.25 | $192.08 | $192.67 | $192.67 | 14,824 |
| 2024-05-21 | $193.88 | $194.20 | $193.67 | $194.20 | $194.20 | 15,202 |
| 2024-05-20 | $192.97 | $194.82 | $192.97 | $194.65 | $194.65 | 10,372 |
| 2024-05-17 | $193.98 | $193.98 | $192.10 | $193.06 | $193.06 | 10,799 |
| 2024-05-16 | $194.30 | $194.69 | $193.24 | $193.24 | $193.24 | 20,956 |
| 2024-05-15 | $194.25 | $194.92 | $192.85 | $194.92 | $194.92 | 21,778 |
| 2024-05-14 | $191.09 | $191.97 | $191.02 | $191.72 | $191.72 | 21,381 |
| 2024-05-13 | $190.61 | $191.09 | $189.47 | $189.56 | $189.56 | 16,609 |
| 2024-05-10 | $191.62 | $191.62 | $188.80 | $189.17 | $189.17 | 37,402 |
| 2024-05-09 | $189.15 | $190.69 | $188.65 | $190.66 | $190.66 | 22,642 |
| 2024-05-08 | $188.78 | $189.81 | $188.55 | $189.29 | $189.29 | 27,095 |
| 2024-05-07 | $190.48 | $191.76 | $190.06 | $190.72 | $190.72 | 15,617 |
| 2024-05-06 | $188.78 | $190.09 | $188.65 | $189.84 | $189.84 | 33,834 |
| 2024-05-03 | $188.06 | $189.00 | $186.64 | $186.82 | $186.82 | 46,506 |
| 2024-05-02 | $184.11 | $185.12 | $181.43 | $185.02 | $185.02 | 34,985 |
| 2024-05-01 | $181.24 | $185.59 | $180.64 | $181.54 | $181.54 | 63,595 |
| 2024-04-30 | $184.12 | $184.59 | $181.83 | $181.83 | $181.83 | 17,232 |
| 2024-04-29 | $184.79 | $186.16 | $184.79 | $185.89 | $185.89 | 11,294 |
| 2024-04-26 | $182.78 | $184.56 | $182.52 | $184.35 | $184.35 | 22,908 |
| 2024-04-25 | $180.02 | $181.86 | $179.28 | $181.86 | $181.86 | 22,840 |
| 2024-04-24 | $183.72 | $184.53 | $181.67 | $182.65 | $182.65 | 15,186 |
| 2024-04-23 | $180.49 | $184.37 | $180.49 | $183.52 | $183.52 | 19,161 |
| 2024-04-22 | $178.45 | $181.13 | $178.37 | $180.29 | $180.29 | 38,553 |
| 2024-04-19 | $178.80 | $180.35 | $177.05 | $178.44 | $178.44 | 34,401 |
| 2024-04-18 | $181.30 | $182.34 | $179.61 | $179.78 | $179.78 | 16,888 |
| 2024-04-17 | $183.73 | $184.02 | $180.45 | $180.48 | $180.48 | 19,613 |
| 2024-04-16 | $181.37 | $183.32 | $181.02 | $182.75 | $182.75 | 20,588 |
| 2024-04-15 | $186.84 | $186.84 | $182.05 | $182.55 | $182.55 | 45,663 |
| 2024-04-12 | $188.61 | $189.12 | $184.94 | $185.72 | $185.72 | 39,881 |
| 2024-04-11 | $189.71 | $190.24 | $187.87 | $189.85 | $189.85 | 23,926 |
| 2024-04-10 | $187.72 | $189.69 | $187.05 | $188.35 | $188.35 | 75,170 |
| 2024-04-09 | $192.93 | $192.93 | $191.20 | $192.79 | $192.79 | 7,924 |
| 2024-04-08 | $193.02 | $193.02 | $191.45 | $192.20 | $192.20 | 9,503 |
| 2024-04-05 | $189.83 | $192.11 | $189.50 | $191.19 | $191.19 | 22,084 |
| 2024-04-04 | $195.00 | $195.13 | $190.27 | $190.50 | $190.50 | 24,167 |
| 2024-04-03 | $190.76 | $193.35 | $190.76 | $192.92 | $192.92 | 26,632 |
| 2024-04-02 | $193.12 | $193.12 | $190.80 | $191.87 | $191.87 | 26,429 |
| 2024-04-01 | $197.59 | $197.59 | $195.19 | $195.65 | $195.65 | 40,336 |
| 2024-03-28 | $197.45 | $198.76 | $197.02 | $197.10 | $197.10 | 39,193 |
| 2024-03-27 | $195.02 | $196.92 | $193.82 | $196.92 | $196.92 | 21,045 |
| 2024-03-26 | $195.40 | $195.45 | $193.37 | $193.39 | $193.39 | 16,725 |
| 2024-03-25 | $193.34 | $194.65 | $193.30 | $193.47 | $193.47 | 19,069 |
| 2024-03-22 | $195.02 | $195.14 | $192.94 | $192.94 | $192.94 | 14,105 |
| 2024-03-21 | $194.98 | $196.21 | $194.22 | $195.01 | $195.01 | 32,488 |
| 2024-03-20 | $189.60 | $193.53 | $189.01 | $193.19 | $192.93 | 28,389 |
| 2024-03-19 | $187.42 | $190.59 | $187.40 | $189.97 | $189.71 | 20,171 |
| 2024-03-18 | $192.21 | $192.21 | $189.58 | $189.73 | $189.47 | 11,915 |
| 2024-03-15 | $190.60 | $191.69 | $190.25 | $191.25 | $190.99 | 12,946 |
| 2024-03-14 | $193.84 | $193.99 | $189.66 | $191.22 | $190.96 | 31,796 |
| 2024-03-13 | $193.65 | $195.33 | $193.65 | $194.75 | $194.48 | 14,650 |
| 2024-03-12 | $193.96 | $194.25 | $191.85 | $193.76 | $193.50 | 31,752 |
| 2024-03-11 | $194.96 | $195.08 | $193.15 | $193.26 | $193.00 | 14,782 |
| 2024-03-08 | $197.70 | $199.00 | $194.42 | $195.33 | $195.06 | 40,287 |
| 2024-03-07 | $195.62 | $196.57 | $195.17 | $195.75 | $195.48 | 20,229 |
| 2024-03-06 | $195.20 | $195.30 | $192.97 | $194.22 | $193.96 | 21,149 |
| 2024-03-05 | $193.76 | $194.53 | $191.74 | $192.34 | $192.08 | 15,115 |
| 2024-03-04 | $196.70 | $197.00 | $195.29 | $195.47 | $195.20 | 20,190 |
| 2024-03-01 | $192.36 | $195.00 | $192.05 | $194.55 | $194.55 | 27,353 |
| 2024-02-29 | $193.91 | $194.44 | $191.28 | $191.85 | $191.85 | 41,920 |
| 2024-02-28 | $191.75 | $192.30 | $191.05 | $191.28 | $191.28 | 20,400 |
| 2024-02-27 | $191.59 | $192.80 | $190.95 | $192.52 | $192.52 | 22,249 |
| 2024-02-26 | $187.61 | $189.72 | $187.10 | $189.46 | $189.46 | 17,589 |
| 2024-02-23 | $187.30 | $188.35 | $186.17 | $187.62 | $187.62 | 20,803 |
| 2024-02-22 | $186.06 | $187.72 | $185.62 | $187.29 | $187.29 | 20,612 |
| 2024-02-21 | $185.01 | $185.01 | $182.93 | $184.24 | $184.24 | 36,366 |
| 2024-02-20 | $186.73 | $186.73 | $184.72 | $185.74 | $185.74 | 29,366 |
| 2024-02-16 | $189.88 | $190.83 | $188.63 | $188.70 | $188.70 | 34,852 |
| 2024-02-15 | $189.09 | $191.81 | $188.94 | $191.66 | $191.66 | 45,444 |
| 2024-02-14 | $185.33 | $187.66 | $184.63 | $187.39 | $187.39 | 46,537 |
| 2024-02-13 | $184.03 | $185.22 | $181.45 | $182.60 | $182.60 | 53,787 |
| 2024-02-12 | $187.67 | $190.47 | $187.67 | $189.84 | $189.84 | 73,974 |
| 2024-02-09 | $184.22 | $186.92 | $184.22 | $186.78 | $186.78 | 35,964 |
| 2024-02-08 | $180.26 | $183.36 | $180.22 | $183.15 | $183.15 | 16,758 |
| 2024-02-07 | $181.01 | $181.01 | $179.04 | $180.04 | $180.04 | 16,452 |
| 2024-02-06 | $178.46 | $180.24 | $177.66 | $180.24 | $180.24 | 31,384 |
| 2024-02-05 | $179.06 | $179.19 | $176.55 | $178.25 | $178.25 | 19,710 |
| 2024-02-02 | $179.33 | $181.06 | $178.39 | $180.34 | $180.34 | 27,739 |
| 2024-02-01 | $179.06 | $181.20 | $177.41 | $181.20 | $181.20 | 39,865 |
| 2024-01-31 | $180.33 | $182.81 | $177.52 | $177.52 | $177.52 | 73,309 |
| 2024-01-30 | $182.90 | $182.90 | $180.83 | $181.41 | $181.41 | 34,423 |
| 2024-01-29 | $180.05 | $183.30 | $179.29 | $183.30 | $183.30 | 33,316 |
| 2024-01-26 | $180.23 | $181.33 | $179.41 | $179.71 | $179.71 | 17,887 |
| 2024-01-25 | $180.47 | $181.17 | $178.64 | $179.56 | $179.56 | 64,375 |
| 2024-01-24 | $182.39 | $182.39 | $178.42 | $178.42 | $178.42 | 43,186 |
| 2024-01-23 | $181.59 | $182.09 | $179.07 | $180.11 | $180.11 | 48,063 |
| 2024-01-22 | $178.20 | $180.52 | $178.20 | $180.25 | $180.25 | 21,359 |
| 2024-01-19 | $176.02 | $176.86 | $174.02 | $176.66 | $176.66 | 44,807 |
| 2024-01-18 | $175.63 | $175.63 | $173.00 | $175.20 | $175.20 | 21,008 |
| 2024-01-17 | $173.32 | $174.39 | $172.74 | $174.39 | $174.39 | 44,514 |
| 2024-01-16 | $175.33 | $176.30 | $174.56 | $175.50 | $175.50 | 39,867 |
| 2024-01-12 | $179.00 | $179.86 | $176.53 | $176.89 | $176.89 | 30,670 |
| 2024-01-11 | $178.06 | $178.45 | $175.31 | $177.21 | $177.21 | 30,552 |
| 2024-01-10 | $178.62 | $178.79 | $176.97 | $178.74 | $178.74 | 20,152 |
| 2024-01-09 | $178.28 | $179.29 | $177.17 | $178.72 | $178.72 | 26,819 |
| 2024-01-08 | $175.65 | $180.21 | $175.28 | $180.21 | $180.21 | 34,932 |
| 2024-01-05 | $175.35 | $177.36 | $175.30 | $175.96 | $175.96 | 29,352 |
| 2024-01-04 | $176.38 | $177.53 | $176.35 | $176.71 | $176.71 | 27,039 |
| 2024-01-03 | $179.74 | $179.92 | $176.19 | $176.56 | $176.56 | 50,878 |
| 2024-01-02 | $182.62 | $183.88 | $180.74 | $181.76 | $181.76 | 59,758 |
| 2023-12-29 | $186.46 | $186.51 | $183.55 | $183.55 | $183.55 | 29,543 |
| 2023-12-28 | $186.84 | $187.78 | $186.11 | $186.54 | $186.54 | 48,370 |
| 2023-12-27 | $187.11 | $187.59 | $186.07 | $187.42 | $187.42 | 30,616 |
| 2023-12-26 | $184.80 | $186.72 | $184.29 | $186.35 | $186.35 | 28,580 |
| 2023-12-22 | $183.24 | $184.72 | $182.75 | $183.71 | $183.71 | 35,281 |
| 2023-12-21 | $181.18 | $182.25 | $180.36 | $182.25 | $182.25 | 29,011 |
| 2023-12-20 | $182.74 | $184.00 | $178.50 | $178.59 | $178.59 | 45,331 |
| 2023-12-19 | $180.90 | $182.78 | $180.90 | $182.78 | $182.78 | 34,066 |
| 2023-12-18 | $180.25 | $181.14 | $179.20 | $180.01 | $179.54 | 30,520 |
| 2023-12-15 | $181.79 | $181.79 | $178.81 | $179.64 | $179.17 | 44,529 |
| 2023-12-14 | $179.71 | $181.76 | $179.25 | $181.00 | $180.53 | 56,799 |
| 2023-12-13 | $171.23 | $176.55 | $170.23 | $176.55 | $176.09 | 35,900 |
| 2023-12-12 | $170.80 | $171.66 | $169.44 | $171.14 | $170.69 | 14,942 |
| 2023-12-11 | $169.89 | $170.89 | $169.52 | $170.67 | $170.22 | 19,033 |
| 2023-12-08 | $168.61 | $170.90 | $168.61 | $170.24 | $169.79 | 19,812 |
| 2023-12-07 | $168.55 | $169.02 | $167.55 | $168.80 | $168.36 | 22,284 |
| 2023-12-06 | $169.25 | $170.82 | $167.83 | $167.83 | $167.39 | 27,965 |
| 2023-12-05 | $169.73 | $169.73 | $168.07 | $168.28 | $167.84 | 23,698 |
| 2023-12-04 | $168.23 | $170.38 | $168.23 | $170.38 | $169.93 | 25,301 |
| 2023-12-01 | $164.25 | $168.65 | $164.14 | $168.65 | $168.20 | 49,781 |
| 2023-11-30 | $164.40 | $164.96 | $163.66 | $164.25 | $163.82 | 25,011 |
| 2023-11-29 | $164.21 | $166.13 | $163.49 | $163.76 | $163.33 | 39,556 |
| 2023-11-28 | $163.41 | $163.97 | $162.25 | $162.76 | $162.33 | 76,733 |
| 2023-11-27 | $163.36 | $164.12 | $162.86 | $163.71 | $163.28 | 8,398 |
| 2023-11-24 | $163.34 | $164.51 | $162.93 | $164.17 | $163.74 | 8,259 |
| 2023-11-22 | $162.87 | $164.34 | $162.70 | $163.11 | $162.68 | 24,814 |
| 2023-11-21 | $162.96 | $162.96 | $161.94 | $162.09 | $161.67 | 14,294 |
| 2023-11-20 | $163.22 | $164.33 | $162.52 | $164.03 | $163.60 | 23,486 |
| 2023-11-17 | $162.01 | $162.84 | $161.71 | $162.65 | $162.22 | 10,603 |
| 2023-11-16 | $162.63 | $162.63 | $160.18 | $160.73 | $160.31 | 46,898 |
| 2023-11-15 | $163.41 | $165.97 | $163.00 | $163.00 | $162.57 | 24,279 |
| 2023-11-14 | $158.46 | $162.97 | $158.46 | $162.97 | $162.54 | 23,777 |
| 2023-11-13 | $154.06 | $155.10 | $153.25 | $154.77 | $154.36 | 22,629 |
| 2023-11-10 | $153.18 | $154.97 | $152.69 | $154.58 | $154.18 | 16,084 |
| 2023-11-09 | $155.67 | $156.17 | $152.53 | $152.66 | $152.26 | 24,420 |
| 2023-11-08 | $155.93 | $156.72 | $154.70 | $155.03 | $154.62 | 27,368 |
| 2023-11-07 | $156.14 | $157.46 | $155.71 | $156.90 | $156.49 | 9,257 |
| 2023-11-06 | $158.66 | $158.66 | $155.79 | $156.60 | $156.19 | 19,416 |
| 2023-11-03 | $156.33 | $159.19 | $156.33 | $158.26 | $158.26 | 30,891 |
| 2023-11-02 | $152.75 | $154.13 | $152.46 | $154.07 | $154.07 | 41,292 |
| 2023-11-01 | $150.74 | $151.12 | $149.00 | $150.89 | $150.89 | 64,006 |
| 2023-10-31 | $149.02 | $150.78 | $148.96 | $150.52 | $150.52 | 13,708 |
| 2023-10-30 | $149.67 | $150.21 | $148.12 | $149.00 | $149.00 | 11,849 |
| 2023-10-27 | $150.25 | $150.25 | $148.21 | $148.60 | $148.60 | 15,958 |
| 2023-10-26 | $150.36 | $151.46 | $149.50 | $150.06 | $150.06 | 23,242 |
| 2023-10-25 | $151.54 | $151.85 | $150.31 | $150.45 | $150.45 | 10,562 |
| 2023-10-24 | $152.87 | $154.25 | $152.68 | $153.32 | $153.32 | 13,845 |
| 2023-10-23 | $151.81 | $153.60 | $151.67 | $151.67 | $151.67 | 10,935 |
| 2023-10-20 | $155.15 | $155.15 | $152.79 | $152.79 | $152.79 | 10,970 |
| 2023-10-19 | $157.13 | $157.34 | $154.85 | $155.11 | $155.11 | 6,913 |
| 2023-10-18 | $160.01 | $160.01 | $157.39 | $157.43 | $157.43 | 8,561 |
| 2023-10-17 | $157.95 | $162.08 | $157.95 | $160.96 | $160.96 | 12,500 |
| 2023-10-16 | $157.91 | $159.66 | $157.61 | $159.31 | $159.31 | 7,858 |
| 2023-10-13 | $158.71 | $158.71 | $156.00 | $156.71 | $156.71 | 17,433 |
| 2023-10-12 | $162.03 | $162.03 | $158.03 | $158.18 | $158.18 | 5,784 |
| 2023-10-11 | $163.29 | $163.63 | $160.91 | $162.17 | $162.17 | 8,493 |
| 2023-10-10 | $161.02 | $163.84 | $161.02 | $163.02 | $163.02 | 39,608 |
| 2023-10-09 | $159.39 | $161.06 | $159.18 | $160.90 | $160.90 | 5,278 |
| 2023-10-06 | $157.66 | $160.73 | $157.38 | $160.35 | $160.35 | 8,102 |
| 2023-10-05 | $158.80 | $158.88 | $157.22 | $158.65 | $158.65 | 15,139 |
| 2023-10-04 | $158.47 | $158.99 | $156.83 | $158.63 | $158.63 | 16,275 |
| 2023-10-03 | $160.15 | $160.75 | $157.63 | $158.53 | $158.53 | 21,484 |
| 2023-10-02 | $162.78 | $162.78 | $160.60 | $161.13 | $161.13 | 35,060 |
| 2023-09-29 | $164.92 | $164.92 | $162.88 | $163.10 | $163.10 | 11,835 |
| 2023-09-28 | $163.20 | $164.98 | $162.80 | $164.43 | $164.43 | 29,559 |
| 2023-09-27 | $162.04 | $163.31 | $161.59 | $162.81 | $162.81 | 10,360 |
| 2023-09-26 | $162.09 | $162.84 | $160.88 | $160.88 | $160.88 | 17,992 |
| 2023-09-25 | $161.22 | $163.16 | $161.22 | $162.85 | $162.85 | 8,712 |
| 2023-09-22 | $163.20 | $163.52 | $162.38 | $162.40 | $162.40 | 102,436 |
| 2023-09-21 | $163.94 | $163.94 | $162.49 | $162.61 | $162.61 | 14,510 |
| 2023-09-20 | $168.40 | $168.54 | $165.64 | $165.78 | $165.40 | 13,654 |
| 2023-09-19 | $168.17 | $168.17 | $167.10 | $167.49 | $167.10 | 11,680 |
| 2023-09-18 | $169.40 | $169.40 | $168.23 | $168.23 | $168.23 | 25,794 |
| 2023-09-15 | $170.60 | $170.60 | $168.99 | $169.42 | $169.42 | 234,726 |
| 2023-09-14 | $170.44 | $171.93 | $170.42 | $171.30 | $171.30 | 20,427 |
| 2023-09-13 | $170.43 | $170.98 | $169.11 | $169.38 | $169.38 | 10,748 |
| 2023-09-12 | $170.46 | $171.66 | $170.46 | $170.48 | $170.48 | 11,271 |
| 2023-09-11 | $171.85 | $171.86 | $171.10 | $171.29 | $171.29 | 6,494 |
| 2023-09-08 | $171.89 | $171.89 | $170.58 | $170.69 | $170.69 | 6,373 |
| 2023-09-07 | $171.81 | $171.87 | $170.62 | $171.32 | $171.32 | 8,435 |
| 2023-09-06 | $173.44 | $173.54 | $172.28 | $173.35 | $173.35 | 5,123 |
| 2023-09-05 | $175.87 | $175.87 | $173.32 | $173.32 | $173.32 | 11,669 |
| 2023-09-01 | $176.65 | $176.88 | $176.49 | $176.74 | $176.74 | 5,672 |
| 2023-08-31 | $175.68 | $175.85 | $175.13 | $175.13 | $175.13 | 6,877 |
| 2023-08-30 | $174.02 | $175.99 | $174.02 | $175.45 | $175.45 | 26,944 |
| 2023-08-29 | $171.63 | $174.45 | $171.63 | $174.45 | $174.45 | 11,439 |
| 2023-08-28 | $171.06 | $172.29 | $171.06 | $171.69 | $171.69 | 32,398 |
| 2023-08-25 | $170.19 | $170.83 | $168.24 | $170.26 | $170.26 | 3,424 |
| 2023-08-24 | $172.19 | $172.19 | $169.43 | $169.43 | $169.43 | 9,308 |
| 2023-08-23 | $170.73 | $172.48 | $170.73 | $172.04 | $172.04 | 5,589 |
| 2023-08-22 | $170.62 | $170.63 | $169.70 | $170.39 | $170.39 | 12,747 |
| 2023-08-21 | $170.28 | $170.59 | $169.48 | $170.18 | $170.18 | 7,820 |
| 2023-08-18 | $166.98 | $170.41 | $166.98 | $170.03 | $170.03 | 10,168 |
| 2023-08-17 | $171.90 | $171.90 | $168.63 | $168.63 | $168.63 | 12,151 |
| 2023-08-16 | $174.00 | $174.00 | $171.41 | $171.57 | $171.57 | 11,971 |
| 2023-08-15 | $174.37 | $174.39 | $173.65 | $173.70 | $173.70 | 8,157 |
| 2023-08-14 | $174.20 | $175.70 | $174.07 | $175.70 | $175.70 | 5,116 |
| 2023-08-11 | $174.27 | $175.53 | $174.00 | $175.03 | $175.03 | 6,710 |
| 2023-08-10 | $176.28 | $177.31 | $174.50 | $175.18 | $175.18 | 10,087 |
| 2023-08-09 | $177.29 | $177.29 | $174.94 | $175.59 | $175.59 | 9,870 |
| 2023-08-08 | $175.66 | $177.36 | $175.66 | $177.26 | $177.26 | 5,984 |
| 2023-08-07 | $179.95 | $179.95 | $177.55 | $178.67 | $178.67 | 22,782 |
| 2023-08-04 | $180.48 | $181.26 | $179.27 | $179.27 | $179.27 | 16,598 |
| 2023-08-03 | $180.01 | $180.86 | $179.06 | $180.17 | $180.17 | 5,017 |
| 2023-08-02 | $182.00 | $182.00 | $179.89 | $180.66 | $180.66 | 12,663 |
| 2023-08-01 | $183.27 | $183.81 | $182.76 | $183.56 | $183.56 | 7,034 |
| 2023-07-31 | $183.21 | $184.97 | $183.21 | $184.97 | $184.97 | 16,948 |
| 2023-07-28 | $182.17 | $182.56 | $182.00 | $182.34 | $182.34 | 5,848 |
| 2023-07-27 | $183.95 | $183.95 | $179.53 | $180.05 | $180.05 | 13,525 |
| 2023-07-26 | $181.69 | $182.84 | $181.69 | $182.32 | $182.32 | 4,532 |
| 2023-07-25 | $180.95 | $182.75 | $180.95 | $181.92 | $181.92 | 6,964 |
| 2023-07-24 | $181.56 | $183.10 | $180.77 | $181.15 | $181.15 | 5,483 |
| 2023-07-21 | $183.31 | $183.31 | $181.57 | $181.78 | $181.78 | 12,225 |
| 2023-07-20 | $183.67 | $183.96 | $181.68 | $181.98 | $181.98 | 15,747 |
| 2023-07-19 | $184.53 | $185.15 | $183.40 | $183.93 | $183.93 | 14,115 |
| 2023-07-18 | $182.31 | $184.25 | $182.31 | $184.25 | $184.25 | 8,691 |
| 2023-07-17 | $180.07 | $182.91 | $180.07 | $182.43 | $182.43 | 10,607 |
| 2023-07-14 | $181.83 | $181.83 | $179.29 | $180.07 | $180.07 | 12,778 |
| 2023-07-13 | $180.81 | $181.83 | $180.79 | $181.56 | $181.56 | 11,780 |
| 2023-07-12 | $180.56 | $180.56 | $179.44 | $179.94 | $179.94 | 15,712 |
| 2023-07-11 | $177.25 | $178.28 | $176.60 | $177.90 | $177.90 | 17,114 |
| 2023-07-10 | $173.03 | $176.50 | $173.03 | $176.50 | $176.50 | 10,280 |
| 2023-07-07 | $172.26 | $174.69 | $172.26 | $173.38 | $173.38 | 7,818 |
| 2023-07-06 | $173.27 | $173.27 | $170.13 | $171.87 | $171.87 | 6,955 |
| 2023-07-05 | $176.07 | $176.07 | $174.31 | $174.36 | $174.36 | 7,217 |
| 2023-07-03 | $176.42 | $177.12 | $176.00 | $176.43 | $176.43 | 5,431 |
| 2023-06-30 | $177.15 | $177.54 | $176.42 | $176.46 | $176.46 | 13,091 |
| 2023-06-29 | $173.76 | $175.63 | $173.74 | $175.47 | $175.47 | 9,488 |
| 2023-06-28 | $172.34 | $173.49 | $171.35 | $173.20 | $173.20 | 12,952 |
| 2023-06-27 | $170.46 | $172.57 | $169.98 | $172.24 | $172.24 | 13,799 |
| 2023-06-26 | $170.25 | $171.87 | $169.71 | $169.84 | $169.84 | 10,273 |
| 2023-06-23 | $170.99 | $171.81 | $170.19 | $170.19 | $170.19 | 20,822 |
| 2023-06-22 | $173.83 | $173.83 | $172.43 | $173.01 | $172.73 | 8,224 |
| 2023-06-21 | $173.03 | $175.10 | $173.03 | $174.09 | $173.81 | 13,532 |
| 2023-06-20 | $173.77 | $174.60 | $173.03 | $174.42 | $174.14 | 14,718 |
| 2023-06-16 | $176.60 | $176.98 | $174.15 | $174.57 | $174.29 | 27,625 |
| 2023-06-15 | $173.61 | $176.18 | $173.61 | $176.01 | $175.73 | 37,326 |
| 2023-06-14 | $177.04 | $177.50 | $173.57 | $174.73 | $174.45 | 20,050 |
| 2023-06-13 | $175.42 | $177.22 | $175.42 | $176.62 | $176.34 | 26,042 |
| 2023-06-12 | $173.68 | $174.97 | $173.00 | $174.63 | $174.35 | 30,396 |
| 2023-06-09 | $174.87 | $174.87 | $173.23 | $173.23 | $172.95 | 20,331 |
| 2023-06-08 | $175.01 | $175.01 | $173.70 | $174.50 | $174.22 | 19,963 |
| 2023-06-07 | $173.79 | $175.53 | $173.79 | $174.99 | $174.71 | 50,823 |
| 2023-06-06 | $168.24 | $172.61 | $168.24 | $172.53 | $172.25 | 319,723 |
| 2023-06-05 | $170.16 | $170.16 | $167.71 | $168.59 | $168.32 | 37,413 |
| 2023-06-02 | $166.76 | $170.19 | $166.76 | $170.15 | $169.88 | 8,851 |
| 2023-06-01 | $162.93 | $165.58 | $162.93 | $165.04 | $164.78 | 7,900 |
| 2023-05-31 | $163.33 | $164.68 | $161.89 | $163.18 | $162.92 | 24,738 |
| 2023-05-30 | $165.62 | $165.99 | $163.89 | $164.29 | $164.03 | 6,392 |
| 2023-05-26 | $163.76 | $165.12 | $163.76 | $164.88 | $164.62 | 7,977 |
| 2023-05-25 | $164.71 | $164.71 | $162.37 | $163.44 | $163.18 | 7,843 |
| 2023-05-24 | $164.49 | $164.50 | $163.56 | $164.14 | $163.88 | 6,318 |
| 2023-05-23 | $166.81 | $168.31 | $165.51 | $165.51 | $165.24 | 11,197 |
| 2023-05-22 | $165.44 | $167.60 | $165.44 | $167.05 | $166.78 | 6,485 |
| 2023-05-19 | $166.97 | $166.97 | $164.89 | $165.27 | $165.01 | 32,010 |
| 2023-05-18 | $164.07 | $166.18 | $164.07 | $166.05 | $165.78 | 7,493 |
| 2023-05-17 | $162.82 | $165.00 | $161.87 | $164.78 | $164.52 | 12,565 |
| 2023-05-16 | $161.95 | $162.43 | $161.92 | $161.99 | $161.73 | 6,957 |
| 2023-05-15 | $162.59 | $164.32 | $162.59 | $164.32 | $164.06 | 9,516 |
| 2023-05-12 | $163.00 | $163.06 | $161.30 | $162.30 | $162.04 | 22,038 |
| 2023-05-11 | $163.13 | $163.13 | $161.86 | $162.28 | $162.02 | 8,042 |
| 2023-05-10 | $164.36 | $164.36 | $162.63 | $163.92 | $163.66 | 12,035 |
| 2023-05-09 | $162.34 | $163.16 | $161.92 | $162.71 | $162.45 | 6,415 |
| 2023-05-08 | $164.17 | $164.17 | $162.52 | $163.07 | $162.81 | 5,195 |
| 2023-05-05 | $161.80 | $163.82 | $161.80 | $163.32 | $163.06 | 13,948 |
| 2023-05-04 | $161.13 | $161.13 | $158.64 | $159.75 | $159.49 | 14,402 |
| 2023-05-03 | $160.70 | $163.77 | $160.70 | $161.88 | $161.62 | 11,816 |
| 2023-05-02 | $163.02 | $163.02 | $159.47 | $160.51 | $160.25 | 10,136 |
| 2023-05-01 | $162.56 | $164.42 | $162.56 | $163.77 | $163.51 | 37,710 |
| 2023-04-28 | $161.05 | $163.39 | $161.05 | $162.92 | $162.66 | 9,245 |
| 2023-04-27 | $160.42 | $161.64 | $159.47 | $161.64 | $161.38 | 9,088 |
| 2023-04-26 | $161.05 | $161.30 | $159.51 | $159.93 | $159.67 | 7,770 |
| 2023-04-25 | $164.34 | $164.34 | $161.44 | $161.45 | $161.19 | 5,399 |
| 2023-04-24 | $165.21 | $165.98 | $164.58 | $165.38 | $165.12 | 4,816 |
| 2023-04-21 | $165.03 | $165.78 | $163.85 | $165.64 | $165.37 | 15,121 |
| 2023-04-20 | $164.77 | $165.82 | $164.13 | $165.00 | $164.74 | 12,787 |
| 2023-04-19 | $164.68 | $165.85 | $164.43 | $165.51 | $165.25 | 13,062 |
| 2023-04-18 | $166.88 | $166.88 | $165.11 | $165.74 | $165.47 | 9,825 |
| 2023-04-17 | $164.30 | $166.09 | $164.30 | $165.91 | $165.64 | 9,105 |
| 2023-04-14 | $165.26 | $165.26 | $163.17 | $164.09 | $163.83 | 5,232 |
| 2023-04-13 | $163.49 | $165.37 | $163.49 | $165.15 | $164.89 | 9,737 |
| 2023-04-12 | $164.20 | $164.46 | $162.76 | $162.86 | $162.60 | 25,055 |
| 2023-04-11 | $164.00 | $164.58 | $163.13 | $163.81 | $163.55 | 5,845 |
| 2023-04-10 | $159.87 | $162.68 | $159.87 | $162.58 | $162.32 | 7,367 |
| 2023-04-06 | $160.63 | $160.99 | $159.76 | $160.73 | $160.47 | 12,098 |
| 2023-04-05 | $161.68 | $161.69 | $159.54 | $160.65 | $160.39 | 9,971 |
| 2023-04-04 | $163.51 | $163.51 | $162.07 | $162.46 | $162.20 | 9,180 |
| 2023-04-03 | $165.29 | $165.99 | $163.30 | $165.54 | $165.27 | 13,762 |
| 2023-03-31 | $162.55 | $165.10 | $162.55 | $165.05 | $164.79 | 18,120 |
| 2023-03-30 | $162.96 | $163.29 | $161.41 | $161.94 | $161.68 | 12,055 |
| 2023-03-29 | $161.47 | $161.89 | $160.89 | $161.72 | $161.46 | 13,186 |
| 2023-03-28 | $160.02 | $160.65 | $159.52 | $160.00 | $159.74 | 7,839 |
| 2023-03-27 | $160.35 | $161.05 | $159.16 | $160.40 | $160.14 | 7,059 |
| 2023-03-24 | $156.13 | $158.41 | $155.00 | $158.41 | $158.41 | 12,035 |
| 2023-03-23 | $159.14 | $160.90 | $156.26 | $157.61 | $157.61 | 8,824 |
| 2023-03-22 | $161.71 | $162.47 | $157.98 | $157.98 | $157.65 | 10,075 |
| 2023-03-21 | $161.48 | $162.84 | $161.48 | $162.44 | $162.44 | 11,723 |
| 2023-03-20 | $158.38 | $160.41 | $158.38 | $159.61 | $159.61 | 11,650 |
| 2023-03-17 | $159.45 | $159.83 | $156.94 | $157.58 | $157.58 | 10,091 |
| 2023-03-16 | $156.78 | $161.48 | $156.12 | $161.14 | $161.14 | 12,922 |
| 2023-03-15 | $157.73 | $158.80 | $156.13 | $158.75 | $158.75 | 18,662 |
| 2023-03-14 | $161.92 | $162.61 | $160.04 | $161.55 | $161.55 | 12,576 |
| 2023-03-13 | $157.18 | $160.33 | $156.07 | $158.35 | $158.35 | 20,969 |
| 2023-03-10 | $164.46 | $164.46 | $158.86 | $159.86 | $159.86 | 34,224 |
| 2023-03-09 | $169.33 | $169.91 | $165.12 | $165.12 | $165.12 | 14,809 |
| 2023-03-08 | $168.99 | $169.53 | $168.21 | $169.32 | $169.32 | 9,984 |
| 2023-03-07 | $171.10 | $171.10 | $168.96 | $169.07 | $169.07 | 4,971 |
| 2023-03-06 | $173.64 | $173.64 | $170.66 | $171.00 | $171.00 | 7,910 |
| 2023-03-03 | $171.04 | $173.34 | $171.04 | $173.34 | $173.34 | 5,290 |
| 2023-03-02 | $168.43 | $170.70 | $168.09 | $170.59 | $170.59 | 9,426 |
| 2023-03-01 | $169.66 | $170.54 | $169.40 | $170.23 | $170.23 | 9,350 |
| 2023-02-28 | $169.68 | $171.04 | $169.61 | $169.61 | $169.61 | 8,483 |
| 2023-02-27 | $170.53 | $170.53 | $169.05 | $169.45 | $169.45 | 12,894 |
| 2023-02-24 | $167.43 | $168.72 | $167.43 | $168.65 | $168.65 | 10,758 |
| 2023-02-23 | $170.13 | $170.26 | $167.86 | $170.26 | $170.26 | 5,496 |
| 2023-02-22 | $168.64 | $169.39 | $168.13 | $168.58 | $168.58 | 11,823 |
| 2023-02-21 | $171.11 | $171.50 | $168.03 | $168.17 | $168.17 | 11,922 |
| 2023-02-17 | $172.25 | $173.55 | $171.51 | $173.55 | $173.55 | 4,984 |
| 2023-02-16 | $172.88 | $175.12 | $172.86 | $172.86 | $172.86 | 25,174 |
| 2023-02-15 | $171.77 | $174.94 | $171.52 | $174.94 | $174.94 | 6,579 |
| 2023-02-14 | $172.07 | $173.75 | $171.25 | $173.08 | $173.08 | 8,022 |
| 2023-02-13 | $170.61 | $172.84 | $170.61 | $172.83 | $172.83 | 15,382 |
| 2023-02-10 | $170.02 | $170.76 | $169.50 | $170.35 | $170.35 | 20,616 |
| 2023-02-09 | $174.37 | $174.37 | $170.16 | $170.48 | $170.48 | 20,900 |
| 2023-02-08 | $174.39 | $175.56 | $172.49 | $172.74 | $172.74 | 30,672 |
| 2023-02-07 | $173.62 | $175.49 | $171.39 | $175.47 | $175.47 | 16,259 |
| 2023-02-06 | $174.99 | $175.64 | $173.32 | $173.84 | $173.84 | 11,384 |
| 2023-02-03 | $175.53 | $177.81 | $175.53 | $176.38 | $176.38 | 18,960 |
| 2023-02-02 | $175.72 | $178.25 | $175.72 | $178.00 | $178.00 | 33,642 |
| 2023-02-01 | $171.73 | $175.86 | $170.37 | $174.48 | $174.48 | 16,510 |
| 2023-01-31 | $168.92 | $171.48 | $168.92 | $171.48 | $171.48 | 17,838 |
| 2023-01-30 | $168.43 | $170.00 | $167.46 | $167.46 | $167.46 | 27,522 |
| 2023-01-27 | $168.60 | $170.63 | $168.60 | $170.09 | $170.09 | 6,836 |
| 2023-01-26 | $169.58 | $169.91 | $167.73 | $169.29 | $169.29 | 7,844 |
| 2023-01-25 | $166.27 | $168.27 | $165.07 | $168.27 | $168.27 | 5,924 |
| 2023-01-24 | $167.89 | $168.52 | $167.69 | $168.04 | $168.04 | 2,427 |
| 2023-01-23 | $165.91 | $168.88 | $165.91 | $168.47 | $168.47 | 15,192 |
| 2023-01-20 | $164.13 | $165.96 | $163.18 | $165.88 | $165.88 | 34,169 |
| 2023-01-19 | $163.79 | $164.01 | $162.44 | $163.16 | $163.16 | 11,624 |
| 2023-01-18 | $168.42 | $169.68 | $165.09 | $165.09 | $165.09 | 9,406 |
| 2023-01-17 | $167.94 | $168.26 | $166.93 | $167.46 | $167.46 | 75,867 |
| 2023-01-13 | $164.84 | $167.68 | $164.84 | $167.68 | $167.68 | 15,979 |
| 2023-01-12 | $164.20 | $166.39 | $162.51 | $166.39 | $166.39 | 10,937 |
| 2023-01-11 | $161.99 | $163.50 | $161.99 | $163.50 | $163.50 | 25,160 |
| 2023-01-10 | $159.68 | $161.39 | $159.68 | $161.34 | $161.34 | 8,576 |
| 2023-01-09 | $158.99 | $160.83 | $158.85 | $159.05 | $159.05 | 12,316 |
| 2023-01-06 | $155.91 | $158.15 | $155.91 | $158.15 | $158.15 | 16,046 |
| 2023-01-05 | $155.30 | $155.30 | $154.30 | $154.30 | $154.30 | 7,572 |
| 2023-01-04 | $156.51 | $157.14 | $155.51 | $156.60 | $156.60 | 27,539 |
| 2023-01-03 | $157.44 | $158.08 | $153.44 | $154.74 | $154.74 | 12,888 |
| 2022-12-30 | $154.15 | $156.11 | $153.97 | $155.71 | $155.71 | 55,405 |
| 2022-12-29 | $153.56 | $156.55 | $153.55 | $156.21 | $156.21 | 47,580 |
| 2022-12-28 | $154.51 | $154.78 | $151.74 | $152.14 | $152.14 | 60,806 |
| 2022-12-27 | $155.59 | $155.74 | $154.07 | $154.44 | $154.44 | 15,841 |
| 2022-12-23 | $154.93 | $155.93 | $154.32 | $155.93 | $155.93 | 23,318 |
| 2022-12-22 | $156.09 | $156.09 | $153.02 | $155.62 | $155.62 | 47,501 |
| 2022-12-21 | $156.49 | $158.37 | $155.93 | $157.80 | $157.80 | 23,703 |
| 2022-12-20 | $153.95 | $155.56 | $153.56 | $154.95 | $154.95 | 28,542 |
| 2022-12-19 | $156.56 | $156.56 | $153.39 | $153.81 | $153.81 | 17,340 |
| 2022-12-16 | $156.27 | $156.65 | $154.82 | $156.41 | $156.41 | 69,993 |
| 2022-12-15 | $159.56 | $159.63 | $156.94 | $157.55 | $157.55 | 32,739 |
| 2022-12-14 | $163.23 | $164.42 | $161.68 | $162.51 | $161.99 | 12,200 |
| 2022-12-13 | $167.20 | $167.41 | $161.98 | $163.10 | $162.58 | 15,343 |
| 2022-12-12 | $159.23 | $161.49 | $159.23 | $161.49 | $160.97 | 11,067 |
| 2022-12-09 | $160.23 | $161.09 | $158.99 | $159.12 | $158.61 | 11,275 |
| 2022-12-08 | $161.18 | $162.83 | $160.68 | $161.31 | $160.79 | 14,413 |
| 2022-12-07 | $159.88 | $161.27 | $159.61 | $159.99 | $159.99 | 14,294 |
| 2022-12-06 | $163.16 | $163.16 | $159.30 | $160.33 | $160.33 | 11,369 |
| 2022-12-05 | $167.49 | $167.49 | $162.81 | $163.55 | $163.55 | 9,745 |
| 2022-12-02 | $164.47 | $168.86 | $164.47 | $168.24 | $168.24 | 15,185 |
| 2022-12-01 | $167.70 | $168.29 | $166.28 | $166.76 | $166.76 | 11,028 |
| 2022-11-30 | $162.56 | $167.08 | $160.92 | $166.83 | $166.83 | 15,936 |
| 2022-11-29 | $162.66 | $163.36 | $161.96 | $162.11 | $162.11 | 8,500 |
| 2022-11-28 | $163.65 | $164.79 | $161.71 | $161.91 | $161.91 | 10,536 |
| 2022-11-25 | $164.71 | $165.81 | $164.71 | $165.57 | $165.57 | 2,029 |
| 2022-11-23 | $164.11 | $165.48 | $164.09 | $165.05 | $165.05 | 6,256 |
| 2022-11-22 | $163.39 | $164.40 | $162.86 | $164.40 | $164.40 | 5,608 |
| 2022-11-21 | $162.69 | $163.15 | $162.02 | $162.46 | $162.46 | 7,289 |
| 2022-11-18 | $164.98 | $165.00 | $163.05 | $163.86 | $163.86 | 10,153 |
| 2022-11-17 | $161.58 | $163.28 | $161.35 | $162.81 | $162.81 | 36,866 |
| 2022-11-16 | $166.30 | $166.55 | $164.23 | $164.63 | $164.63 | 18,201 |
| 2022-11-15 | $168.20 | $169.11 | $166.52 | $167.70 | $167.70 | 12,298 |
| 2022-11-14 | $165.89 | $166.79 | $164.83 | $164.88 | $164.88 | 9,483 |
| 2022-11-11 | $165.54 | $167.99 | $165.30 | $166.76 | $166.76 | 36,881 |
| 2022-11-10 | $161.81 | $164.86 | $161.06 | $164.62 | $164.62 | 17,528 |
| 2022-11-09 | $157.35 | $157.66 | $154.69 | $154.78 | $154.78 | 8,994 |
| 2022-11-08 | $160.71 | $161.73 | $158.16 | $160.08 | $160.08 | 9,321 |
| 2022-11-07 | $159.60 | $160.31 | $158.22 | $159.89 | $159.89 | 77,139 |
| 2022-11-04 | $160.74 | $160.74 | $156.13 | $158.68 | $158.68 | 20,494 |
| 2022-11-03 | $156.72 | $159.17 | $156.60 | $158.14 | $158.14 | 11,459 |
| 2022-11-02 | $164.33 | $165.32 | $158.94 | $158.98 | $158.98 | 21,731 |
| 2022-11-01 | $166.81 | $166.81 | $164.32 | $164.99 | $164.99 | 10,977 |
| 2022-10-31 | $163.53 | $165.39 | $163.53 | $164.60 | $164.60 | 20,142 |
| 2022-10-28 | $161.48 | $164.71 | $160.93 | $164.51 | $164.51 | 12,733 |
| 2022-10-27 | $162.67 | $163.26 | $160.80 | $160.96 | $160.96 | 13,170 |
| 2022-10-26 | $161.22 | $164.73 | $161.13 | $161.43 | $161.43 | 26,560 |
| 2022-10-25 | $156.22 | $160.85 | $156.22 | $160.47 | $160.47 | 51,661 |
| 2022-10-24 | $156.23 | $156.23 | $154.48 | $155.71 | $155.71 | 11,979 |
| 2022-10-21 | $152.46 | $155.60 | $151.38 | $155.45 | $155.45 | 17,223 |
| 2022-10-20 | $154.58 | $155.95 | $151.85 | $152.24 | $152.24 | 6,737 |
| 2022-10-19 | $155.75 | $155.75 | $152.99 | $153.68 | $153.68 | 7,308 |
| 2022-10-18 | $158.51 | $159.53 | $155.38 | $156.52 | $156.52 | 18,602 |
| 2022-10-17 | $154.81 | $155.18 | $154.23 | $154.77 | $154.77 | 50,780 |
| 2022-10-14 | $156.09 | $156.09 | $149.67 | $149.67 | $149.67 | 19,355 |
| 2022-10-13 | $147.49 | $155.17 | $146.70 | $154.22 | $154.22 | 21,774 |
| 2022-10-12 | $150.29 | $151.90 | $150.10 | $151.50 | $151.50 | 9,068 |
| 2022-10-11 | $151.18 | $153.49 | $149.06 | $151.72 | $151.72 | 25,595 |
| 2022-10-10 | $153.78 | $153.78 | $151.40 | $152.46 | $152.46 | 12,778 |
| 2022-10-07 | $156.68 | $156.80 | $153.31 | $153.76 | $153.76 | 13,961 |
| 2022-10-06 | $158.85 | $159.56 | $158.34 | $158.91 | $158.91 | 7,054 |
| 2022-10-05 | $157.80 | $159.93 | $156.82 | $159.64 | $159.64 | 8,388 |
| 2022-10-04 | $157.86 | $160.35 | $157.86 | $160.14 | $160.14 | 17,397 |
| 2022-10-03 | $152.68 | $155.24 | $152.26 | $154.52 | $154.52 | 22,889 |
| 2022-09-30 | $150.80 | $154.42 | $150.16 | $150.41 | $150.41 | 26,709 |
| 2022-09-29 | $152.21 | $152.21 | $149.32 | $150.97 | $150.97 | 38,071 |
| 2022-09-28 | $149.59 | $154.95 | $149.59 | $154.33 | $154.33 | 58,286 |
| 2022-09-27 | $150.47 | $151.19 | $148.01 | $149.31 | $149.31 | 23,206 |
| 2022-09-26 | $148.75 | $152.03 | $147.81 | $147.99 | $147.99 | 18,169 |
| 2022-09-23 | $151.02 | $151.02 | $147.65 | $149.64 | $149.64 | 95,528 |
| 2022-09-22 | $156.97 | $156.97 | $152.90 | $153.63 | $153.63 | 21,488 |
| 2022-09-21 | $160.67 | $162.03 | $157.39 | $157.50 | $157.50 | 12,538 |
| 2022-09-20 | $160.56 | $160.57 | $158.52 | $159.78 | $159.78 | 7,764 |
| 2022-09-19 | $158.88 | $161.98 | $158.88 | $161.98 | $161.98 | 30,812 |
| 2022-09-16 | $161.64 | $161.64 | $159.51 | $160.99 | $160.99 | 10,431 |
| 2022-09-15 | $164.54 | $166.87 | $163.36 | $164.23 | $164.23 | 27,397 |
| 2022-09-14 | $164.94 | $165.83 | $163.89 | $165.55 | $165.55 | 9,120 |
| 2022-09-13 | $166.43 | $167.75 | $163.99 | $164.57 | $164.57 | 29,069 |
| 2022-09-12 | $171.10 | $171.50 | $169.94 | $171.50 | $171.50 | 10,120 |
| 2022-09-09 | $168.27 | $169.75 | $168.27 | $169.66 | $169.66 | 11,608 |
| 2022-09-08 | $163.00 | $166.20 | $162.52 | $166.20 | $166.20 | 32,104 |
| 2022-09-07 | $160.24 | $164.67 | $160.24 | $164.52 | $164.52 | 18,028 |
| 2022-09-06 | $162.55 | $162.55 | $160.00 | $160.46 | $160.46 | 29,068 |
| 2022-09-02 | $165.24 | $165.42 | $161.12 | $161.86 | $161.86 | 20,685 |
| 2022-09-01 | $163.65 | $163.65 | $160.77 | $162.96 | $162.96 | 18,084 |
| 2022-08-31 | $166.91 | $166.91 | $165.29 | $165.57 | $165.57 | 8,432 |
| 2022-08-30 | $169.06 | $169.06 | $165.14 | $166.07 | $166.07 | 15,704 |
| 2022-08-29 | $167.98 | $170.03 | $167.98 | $168.71 | $168.71 | 12,566 |
| 2022-08-26 | $176.33 | $176.33 | $169.83 | $170.31 | $170.31 | 39,775 |
| 2022-08-25 | $174.90 | $176.36 | $174.59 | $176.27 | $176.27 | 18,133 |
| 2022-08-24 | $172.00 | $174.24 | $171.72 | $173.79 | $173.79 | 9,741 |
| 2022-08-23 | $171.82 | $173.54 | $171.35 | $171.92 | $171.92 | 8,251 |
| 2022-08-22 | $171.81 | $172.59 | $170.71 | $171.18 | $171.18 | 22,226 |
| 2022-08-19 | $176.60 | $176.67 | $174.26 | $174.63 | $174.63 | 16,995 |
| 2022-08-18 | $177.79 | $178.95 | $177.05 | $178.94 | $178.94 | 10,827 |
| 2022-08-17 | $178.25 | $178.42 | $176.18 | $177.25 | $177.25 | 20,157 |
| 2022-08-16 | $180.48 | $180.96 | $178.43 | $180.00 | $180.00 | 27,021 |
| 2022-08-15 | $179.08 | $180.93 | $178.29 | $180.80 | $180.80 | 42,980 |
| 2022-08-12 | $177.44 | $180.14 | $177.44 | $180.14 | $180.14 | 11,266 |
| 2022-08-11 | $178.33 | $179.57 | $176.29 | $176.53 | $176.53 | 32,268 |
| 2022-08-10 | $174.54 | $176.36 | $174.15 | $176.23 | $176.23 | 42,436 |
| 2022-08-09 | $172.90 | $172.90 | $169.91 | $170.37 | $170.37 | 12,150 |
| 2022-08-08 | $173.61 | $175.71 | $172.98 | $173.94 | $173.94 | 20,158 |
| 2022-08-05 | $168.11 | $172.04 | $168.11 | $171.87 | $171.87 | 17,182 |
| 2022-08-04 | $170.84 | $170.84 | $169.65 | $170.23 | $170.23 | 15,758 |
| 2022-08-03 | $168.72 | $170.65 | $168.54 | $170.41 | $170.41 | 13,246 |
| 2022-08-02 | $165.95 | $168.78 | $165.54 | $167.61 | $167.61 | 18,565 |
| 2022-08-01 | $165.97 | $167.59 | $164.75 | $166.92 | $166.92 | 11,613 |
| 2022-07-29 | $166.16 | $167.19 | $165.05 | $167.09 | $167.09 | 16,025 |
| 2022-07-28 | $163.77 | $165.94 | $161.88 | $165.93 | $165.93 | 17,119 |
| 2022-07-27 | $160.73 | $163.82 | $160.42 | $163.38 | $163.38 | 12,056 |
| 2022-07-26 | $159.68 | $160.15 | $158.38 | $159.39 | $159.39 | 18,000 |
| 2022-07-25 | $160.80 | $160.80 | $159.37 | $160.49 | $160.49 | 11,860 |
| 2022-07-22 | $163.21 | $163.70 | $159.07 | $160.04 | $160.04 | 15,186 |
| 2022-07-21 | $161.42 | $163.27 | $160.40 | $163.07 | $163.07 | 41,632 |
| 2022-07-20 | $159.08 | $162.01 | $159.08 | $161.90 | $161.90 | 20,807 |
| 2022-07-19 | $155.07 | $158.82 | $155.07 | $158.67 | $158.67 | 19,579 |
| 2022-07-18 | $156.25 | $157.03 | $152.73 | $153.04 | $153.04 | 21,367 |
| 2022-07-15 | $152.77 | $154.14 | $150.80 | $154.14 | $154.14 | 30,652 |
| 2022-07-14 | $150.13 | $151.16 | $148.47 | $151.11 | $151.11 | 17,903 |
| 2022-07-13 | $149.50 | $153.22 | $149.50 | $152.47 | $152.47 | 16,330 |
| 2022-07-12 | $152.74 | $153.70 | $151.80 | $152.14 | $152.14 | 11,830 |
| 2022-07-11 | $156.04 | $156.17 | $153.11 | $153.37 | $153.37 | 26,869 |
| 2022-07-08 | $156.55 | $158.17 | $155.21 | $157.24 | $157.24 | 14,645 |
| 2022-07-07 | $153.70 | $157.10 | $153.70 | $157.01 | $157.01 | 19,361 |
| 2022-07-06 | $152.99 | $154.16 | $151.16 | $152.50 | $152.50 | 15,602 |
| 2022-07-05 | $148.88 | $153.41 | $147.65 | $153.20 | $153.20 | 27,236 |
| 2022-07-01 | $150.29 | $151.99 | $148.40 | $151.25 | $151.25 | 23,673 |
| 2022-06-30 | $148.84 | $151.86 | $147.88 | $150.02 | $150.02 | 26,530 |
| 2022-06-29 | $153.30 | $153.30 | $149.97 | $151.27 | $151.27 | 25,378 |
| 2022-06-28 | $157.16 | $158.06 | $152.82 | $152.82 | $152.68 | 81,087 |
| 2022-06-27 | $156.50 | $157.31 | $154.86 | $156.44 | $156.30 | 42,230 |
| 2022-06-24 | $152.39 | $155.64 | $152.39 | $155.63 | $155.49 | 50,286 |
| 2022-06-23 | $147.65 | $151.00 | $146.91 | $150.64 | $150.50 | 45,906 |
| 2022-06-22 | $144.50 | $147.83 | $143.72 | $146.98 | $146.84 | 25,006 |
| 2022-06-21 | $146.70 | $147.95 | $145.38 | $146.46 | $146.33 | 112,948 |
| 2022-06-17 | $142.00 | $144.80 | $142.00 | $143.84 | $143.71 | 25,433 |
| 2022-06-16 | $144.65 | $144.65 | $140.37 | $141.31 | $141.18 | 36,669 |
| 2022-06-15 | $147.46 | $149.72 | $146.18 | $148.53 | $148.39 | 30,252 |
| 2022-06-14 | $147.35 | $147.35 | $144.74 | $146.11 | $145.98 | 28,061 |
| 2022-06-13 | $149.18 | $150.51 | $145.85 | $146.42 | $146.29 | 71,752 |
| 2022-06-10 | $156.29 | $157.16 | $153.58 | $154.43 | $154.29 | 16,616 |
| 2022-06-09 | $161.89 | $162.30 | $159.31 | $159.42 | $159.27 | 14,453 |
| 2022-06-08 | $164.03 | $165.05 | $162.52 | $162.92 | $162.77 | 8,016 |
| 2022-06-07 | $160.62 | $165.14 | $160.62 | $164.96 | $164.81 | 9,877 |
| 2022-06-06 | $163.60 | $163.60 | $161.38 | $162.41 | $162.26 | 13,850 |
| 2022-06-03 | $161.72 | $162.92 | $161.01 | $162.23 | $162.08 | 11,509 |
| 2022-06-02 | $158.59 | $163.81 | $158.59 | $163.81 | $163.66 | 26,150 |
| 2022-06-01 | $161.44 | $161.44 | $157.08 | $158.92 | $158.77 | 21,133 |
| 2022-05-31 | $162.27 | $162.27 | $159.06 | $160.15 | $160.00 | 24,421 |
| 2022-05-27 | $159.04 | $162.62 | $159.04 | $162.62 | $162.47 | 33,490 |
| 2022-05-26 | $154.56 | $158.47 | $154.56 | $157.63 | $157.48 | 39,338 |
| 2022-05-25 | $150.43 | $154.71 | $150.43 | $153.59 | $153.45 | 29,744 |
| 2022-05-24 | $152.61 | $152.61 | $149.07 | $150.61 | $150.47 | 24,248 |
| 2022-05-23 | $155.15 | $155.15 | $152.29 | $154.66 | $154.52 | 34,923 |
| 2022-05-20 | $155.92 | $155.92 | $149.22 | $153.29 | $153.15 | 29,850 |
| 2022-05-19 | $150.68 | $155.42 | $150.68 | $153.57 | $153.43 | 42,159 |
| 2022-05-18 | $156.22 | $157.36 | $151.27 | $152.14 | $152.00 | 47,164 |
| 2022-05-17 | $157.25 | $158.81 | $155.50 | $158.74 | $158.59 | 41,057 |
| 2022-05-16 | $154.63 | $155.39 | $153.30 | $153.75 | $153.61 | 22,795 |
| 2022-05-13 | $151.93 | $156.74 | $151.93 | $155.66 | $155.52 | 27,486 |
| 2022-05-12 | $145.46 | $150.88 | $145.00 | $149.06 | $148.92 | 70,006 |
| 2022-05-11 | $151.19 | $153.71 | $146.07 | $146.31 | $146.18 | 76,738 |
| 2022-05-10 | $153.85 | $154.12 | $148.98 | $151.78 | $151.64 | 55,968 |
| 2022-05-09 | $156.25 | $156.82 | $150.28 | $150.66 | $150.52 | 36,129 |
| 2022-05-06 | $162.59 | $162.59 | $157.78 | $159.06 | $158.91 | 38,880 |
| 2022-05-05 | $168.74 | $169.70 | $160.74 | $162.62 | $162.47 | 33,529 |
| 2022-05-04 | $166.00 | $171.62 | $163.62 | $170.94 | $170.78 | 24,370 |
| 2022-05-03 | $166.19 | $167.20 | $165.00 | $166.66 | $166.51 | 11,943 |
| 2022-05-02 | $163.16 | $166.34 | $162.00 | $166.12 | $165.97 | 28,319 |
| 2022-04-29 | $168.35 | $169.75 | $163.00 | $163.24 | $163.09 | 24,365 |
| 2022-04-28 | $168.26 | $169.12 | $163.12 | $168.24 | $168.09 | 20,003 |
| 2022-04-27 | $166.66 | $168.20 | $164.93 | $165.22 | $165.07 | 22,677 |
| 2022-04-26 | $172.05 | $172.05 | $166.39 | $166.39 | $166.24 | 17,407 |
| 2022-04-25 | $169.95 | $172.95 | $168.70 | $172.95 | $172.79 | 15,022 |
| 2022-04-22 | $175.14 | $175.14 | $170.36 | $170.77 | $170.61 | 11,112 |
| 2022-04-21 | $182.49 | $183.05 | $174.75 | $175.51 | $175.35 | 11,237 |
| 2022-04-20 | $179.92 | $181.49 | $179.92 | $180.11 | $179.94 | 10,678 |
| 2022-04-19 | $176.11 | $181.01 | $176.11 | $180.16 | $179.99 | 9,584 |
| 2022-04-18 | $178.01 | $178.01 | $175.21 | $176.04 | $175.88 | 13,809 |
| 2022-04-14 | $181.11 | $181.11 | $178.18 | $178.18 | $178.02 | 11,454 |
| 2022-04-13 | $178.30 | $181.79 | $178.30 | $181.24 | $181.07 | 7,295 |
| 2022-04-12 | $179.07 | $182.19 | $177.26 | $177.74 | $177.58 | 14,224 |
| 2022-04-11 | $177.57 | $179.26 | $176.98 | $177.75 | $177.59 | 13,399 |
| 2022-04-08 | $180.30 | $181.02 | $178.82 | $178.82 | $178.66 | 7,761 |
| 2022-04-07 | $181.05 | $181.81 | $178.66 | $180.76 | $180.59 | 14,570 |
| 2022-04-06 | $182.62 | $182.62 | $180.49 | $181.41 | $181.24 | 11,894 |
| 2022-04-05 | $189.91 | $190.00 | $184.44 | $184.80 | $184.63 | 10,472 |
| 2022-04-04 | $188.45 | $189.97 | $188.44 | $189.79 | $189.62 | 5,648 |
| 2022-04-01 | $187.20 | $188.49 | $186.09 | $188.43 | $188.26 | 11,070 |
| 2022-03-31 | $188.16 | $188.93 | $186.00 | $186.00 | $185.83 | 16,771 |
| 2022-03-30 | $191.65 | $192.13 | $187.53 | $188.32 | $188.15 | 16,039 |
| 2022-03-29 | $188.08 | $192.63 | $188.08 | $192.14 | $191.96 | 12,286 |
| 2022-03-28 | $185.02 | $185.95 | $183.03 | $185.95 | $185.78 | 9,331 |
| 2022-03-25 | $187.30 | $187.30 | $184.35 | $185.35 | $185.18 | 5,927 |
| 2022-03-24 | $185.54 | $186.89 | $183.39 | $186.76 | $186.59 | 14,676 |
| 2022-03-23 | $186.71 | $188.16 | $184.17 | $184.40 | $184.17 | 46,864 |
| 2022-03-22 | $186.59 | $188.59 | $186.59 | $187.96 | $187.72 | 16,035 |
| 2022-03-21 | $188.20 | $188.20 | $184.45 | $185.39 | $185.16 | 10,207 |
| 2022-03-18 | $183.96 | $188.32 | $183.96 | $188.20 | $187.96 | 8,972 |
| 2022-03-17 | $180.27 | $185.18 | $180.27 | $185.14 | $184.91 | 13,383 |
| 2022-03-16 | $176.22 | $180.92 | $175.92 | $180.92 | $180.69 | 16,822 |
| 2022-03-15 | $171.17 | $173.72 | $170.20 | $173.72 | $173.50 | 14,608 |
| 2022-03-14 | $174.00 | $175.10 | $169.38 | $170.03 | $169.81 | 18,219 |
| 2022-03-11 | $180.58 | $180.58 | $174.91 | $174.91 | $174.69 | 9,325 |
| 2022-03-10 | $177.14 | $179.15 | $176.32 | $179.08 | $178.85 | 12,755 |
| 2022-03-09 | $177.94 | $181.00 | $177.94 | $180.29 | $180.06 | 13,138 |
| 2022-03-08 | $172.59 | $178.20 | $171.87 | $174.11 | $173.89 | 47,816 |
| 2022-03-07 | $178.08 | $178.75 | $173.46 | $173.87 | $173.65 | 15,564 |
| 2022-03-04 | $180.00 | $180.01 | $176.90 | $177.08 | $176.86 | 8,104 |
| 2022-03-03 | $186.67 | $186.67 | $181.03 | $181.03 | $180.80 | 8,330 |
| 2022-03-02 | $183.35 | $186.41 | $182.92 | $185.92 | $185.69 | 20,957 |
| 2022-03-01 | $185.39 | $185.67 | $180.74 | $181.90 | $181.67 | 20,042 |
| 2022-02-28 | $182.71 | $186.95 | $181.35 | $185.45 | $185.22 | 10,901 |
| 2022-02-25 | $181.91 | $184.45 | $179.33 | $184.45 | $184.22 | 10,185 |
| 2022-02-24 | $169.50 | $181.09 | $169.00 | $180.83 | $180.60 | 39,979 |
| 2022-02-23 | $180.13 | $180.13 | $174.09 | $174.09 | $173.87 | 15,867 |
| 2022-02-22 | $179.28 | $181.79 | $177.44 | $178.29 | $178.07 | 18,029 |
| 2022-02-18 | $182.67 | $184.01 | $180.63 | $180.82 | $180.59 | 22,473 |
| 2022-02-17 | $186.81 | $186.81 | $183.26 | $183.86 | $183.63 | 13,992 |
| 2022-02-16 | $187.40 | $190.07 | $187.34 | $189.19 | $188.95 | 8,147 |
| 2022-02-15 | $186.47 | $189.52 | $186.45 | $189.44 | $189.20 | 11,415 |
| 2022-02-14 | $184.47 | $186.22 | $182.67 | $183.85 | $183.62 | 15,700 |
| 2022-02-11 | $187.92 | $189.34 | $183.43 | $183.92 | $183.69 | 17,562 |
| 2022-02-10 | $187.05 | $193.00 | $186.36 | $187.60 | $187.36 | 11,658 |
| 2022-02-09 | $188.59 | $191.09 | $188.59 | $191.09 | $190.85 | 14,385 |
| 2022-02-08 | $183.19 | $186.17 | $181.90 | $186.17 | $185.94 | 22,348 |
| 2022-02-07 | $182.58 | $184.06 | $181.12 | $182.68 | $182.45 | 10,560 |
| 2022-02-04 | $179.52 | $182.76 | $178.00 | $181.59 | $181.36 | 12,344 |
| 2022-02-03 | $181.14 | $183.12 | $179.56 | $179.56 | $179.33 | 19,353 |
| 2022-02-02 | $187.78 | $187.78 | $182.83 | $184.38 | $184.15 | 19,652 |
| 2022-02-01 | $184.72 | $186.96 | $181.81 | $186.89 | $186.65 | 28,012 |
| 2022-01-31 | $176.46 | $184.43 | $176.46 | $184.26 | $184.03 | 17,551 |
| 2022-01-28 | $172.49 | $176.91 | $169.80 | $176.91 | $176.69 | 28,585 |
| 2022-01-27 | $179.25 | $180.37 | $172.60 | $172.60 | $172.38 | 24,606 |
| 2022-01-26 | $183.42 | $185.05 | $175.71 | $177.00 | $176.78 | 31,050 |
| 2022-01-25 | $180.56 | $182.74 | $177.36 | $180.05 | $179.82 | 28,515 |
| 2022-01-24 | $176.26 | $184.58 | $173.05 | $184.58 | $184.35 | 69,075 |
| 2022-01-21 | $181.83 | $184.88 | $179.48 | $179.50 | $179.27 | 42,939 |
| 2022-01-20 | $188.21 | $191.64 | $183.06 | $183.14 | $182.91 | 15,822 |
| 2022-01-19 | $190.91 | $190.93 | $186.58 | $186.58 | $186.35 | 25,961 |
| 2022-01-18 | $194.79 | $194.79 | $189.34 | $189.34 | $189.10 | 23,821 |
| 2022-01-14 | $195.55 | $196.72 | $193.00 | $196.54 | $196.29 | 36,685 |
| 2022-01-13 | $201.90 | $202.24 | $197.33 | $197.33 | $197.08 | 15,837 |
| 2022-01-12 | $204.32 | $204.41 | $200.22 | $200.81 | $200.56 | 12,266 |
| 2022-01-11 | $200.64 | $203.20 | $198.85 | $202.78 | $202.52 | 9,414 |
| 2022-01-10 | $199.46 | $200.21 | $195.15 | $200.21 | $199.96 | 43,516 |
| 2022-01-07 | $204.44 | $206.29 | $200.78 | $200.78 | $200.53 | 10,493 |
| 2022-01-06 | $203.96 | $206.55 | $202.07 | $204.59 | $204.33 | 24,200 |
| 2022-01-05 | $212.55 | $213.55 | $204.27 | $204.28 | $204.02 | 33,654 |
| 2022-01-04 | $216.89 | $216.89 | $211.85 | $213.66 | $213.39 | 21,270 |
| 2022-01-03 | $213.66 | $216.18 | $213.02 | $215.79 | $215.52 | 23,601 |
| 2021-12-31 | $213.69 | $215.12 | $213.32 | $213.32 | $213.05 | 15,799 |
| 2021-12-30 | $214.05 | $216.52 | $213.89 | $214.18 | $213.91 | 20,438 |
| 2021-12-29 | $213.53 | $213.88 | $212.06 | $213.46 | $213.19 | 14,193 |
| 2021-12-28 | $215.13 | $216.44 | $213.23 | $213.56 | $213.29 | 38,091 |
| 2021-12-27 | $213.80 | $215.65 | $212.73 | $215.65 | $215.38 | 47,460 |
| 2021-12-23 | $212.29 | $214.57 | $211.79 | $213.63 | $213.36 | 53,489 |
| 2021-12-22 | $209.05 | $211.72 | $208.54 | $211.65 | $211.38 | 18,136 |
| 2021-12-21 | $206.80 | $209.98 | $206.15 | $209.89 | $209.63 | 26,995 |
| 2021-12-20 | $203.28 | $204.33 | $201.15 | $203.90 | $203.64 | 26,317 |
| 2021-12-17 | $202.00 | $207.88 | $200.79 | $206.71 | $206.45 | 16,931 |
| 2021-12-16 | $211.70 | $211.70 | $202.90 | $203.60 | $203.34 | 21,795 |
| 2021-12-15 | $205.70 | $210.45 | $202.58 | $210.10 | $209.19 | 21,333 |
| 2021-12-14 | $206.94 | $207.65 | $205.19 | $205.69 | $204.80 | 40,154 |
| 2021-12-13 | $211.03 | $211.03 | $207.03 | $208.20 | $207.30 | 13,168 |
| 2021-12-10 | $214.26 | $215.00 | $210.65 | $211.22 | $210.31 | 11,198 |
| 2021-12-09 | $217.60 | $218.05 | $212.73 | $212.73 | $211.81 | 13,855 |
| 2021-12-08 | $218.00 | $219.39 | $215.46 | $218.95 | $218.01 | 29,960 |
| 2021-12-07 | $213.69 | $218.50 | $213.69 | $216.96 | $216.02 | 8,247 |
| 2021-12-06 | $207.20 | $210.96 | $204.11 | $209.83 | $208.93 | 33,423 |
| 2021-12-03 | $213.35 | $213.35 | $204.51 | $206.37 | $205.48 | 39,706 |
| 2021-12-02 | $207.45 | $212.89 | $207.00 | $211.95 | $211.04 | 45,834 |
| 2021-12-01 | $217.00 | $217.97 | $207.08 | $207.34 | $206.45 | 21,442 |
| 2021-11-30 | $214.66 | $216.31 | $209.84 | $213.03 | $212.11 | 21,577 |
| 2021-11-29 | $220.00 | $220.00 | $215.77 | $216.43 | $215.50 | 18,369 |
| 2021-11-26 | $218.23 | $219.32 | $213.76 | $216.11 | $215.18 | 23,393 |
| 2021-11-24 | $221.26 | $224.21 | $220.94 | $224.19 | $223.22 | 8,285 |
| 2021-11-23 | $223.76 | $224.90 | $219.73 | $223.24 | $222.28 | 35,702 |
| 2021-11-22 | $228.42 | $229.14 | $224.41 | $224.43 | $223.46 | 11,944 |
| 2021-11-19 | $228.65 | $229.52 | $228.10 | $228.15 | $227.17 | 16,537 |
| 2021-11-18 | $231.62 | $232.00 | $228.77 | $229.33 | $228.34 | 7,516 |
| 2021-11-17 | $233.32 | $233.32 | $230.46 | $231.06 | $230.06 | 10,482 |
| 2021-11-16 | $232.58 | $234.02 | $231.62 | $233.99 | $232.98 | 7,561 |
| 2021-11-15 | $235.74 | $235.74 | $232.33 | $232.72 | $231.72 | 7,542 |
| 2021-11-12 | $234.98 | $234.98 | $234.19 | $234.88 | $233.87 | 7,954 |
| 2021-11-11 | $234.31 | $234.72 | $232.95 | $233.73 | $232.72 | 6,665 |
| 2021-11-10 | $235.21 | $236.61 | $231.07 | $232.12 | $231.12 | 12,012 |
| 2021-11-09 | $238.44 | $238.44 | $236.68 | $237.07 | $236.05 | 10,349 |
| 2021-11-08 | $238.76 | $240.00 | $237.95 | $238.24 | $237.21 | 13,654 |
| 2021-11-05 | $237.39 | $239.08 | $235.72 | $237.19 | $236.17 | 15,532 |
| 2021-11-04 | $235.30 | $237.21 | $234.19 | $235.30 | $234.29 | 17,031 |
| 2021-11-03 | $229.24 | $234.57 | $229.24 | $234.01 | $233.00 | 18,022 |
| 2021-11-02 | $230.28 | $230.28 | $228.58 | $229.77 | $228.78 | 7,569 |
| 2021-11-01 | $224.99 | $229.94 | $224.99 | $229.86 | $228.87 | 15,729 |
| 2021-10-29 | $223.49 | $223.90 | $223.00 | $223.90 | $222.93 | 8,275 |
| 2021-10-28 | $219.69 | $223.55 | $219.69 | $223.49 | $222.53 | 11,257 |
| 2021-10-27 | $222.18 | $222.18 | $218.33 | $218.33 | $217.39 | 6,913 |
| 2021-10-26 | $224.67 | $225.00 | $222.41 | $222.43 | $221.47 | 11,285 |
| 2021-10-25 | $221.74 | $223.97 | $221.74 | $223.39 | $222.43 | 5,776 |
| 2021-10-22 | $222.19 | $222.19 | $220.06 | $221.42 | $220.47 | 13,473 |
| 2021-10-21 | $220.77 | $222.19 | $220.56 | $222.19 | $221.23 | 4,966 |
| 2021-10-20 | $220.22 | $221.98 | $220.22 | $220.76 | $219.81 | 5,816 |
| 2021-10-19 | $219.96 | $221.20 | $219.40 | $220.31 | $219.36 | 12,305 |
| 2021-10-18 | $217.16 | $219.02 | $217.16 | $218.96 | $218.02 | 7,787 |
| 2021-10-15 | $221.60 | $221.69 | $218.68 | $218.72 | $217.78 | 17,702 |
| 2021-10-14 | $218.70 | $220.09 | $218.70 | $219.57 | $218.62 | 8,104 |
| 2021-10-13 | $215.53 | $216.26 | $214.14 | $216.21 | $215.28 | 5,071 |
| 2021-10-12 | $213.83 | $215.46 | $213.83 | $215.46 | $214.53 | 6,325 |
| 2021-10-11 | $214.29 | $216.01 | $213.16 | $213.16 | $212.24 | 8,207 |
| 2021-10-08 | $217.83 | $217.83 | $214.50 | $214.54 | $213.61 | 5,118 |
| 2021-10-07 | $215.47 | $218.72 | $215.47 | $216.94 | $216.00 | 13,977 |
| 2021-10-06 | $212.94 | $213.50 | $210.80 | $213.05 | $212.13 | 11,278 |
| 2021-10-05 | $213.98 | $215.62 | $213.84 | $214.41 | $213.49 | 12,360 |
| 2021-10-04 | $216.57 | $216.57 | $212.13 | $213.07 | $212.15 | 20,272 |
| 2021-10-01 | $215.15 | $217.76 | $212.67 | $217.04 | $216.10 | 16,481 |
| 2021-09-30 | $217.10 | $217.10 | $213.78 | $213.97 | $213.05 | 9,644 |
| 2021-09-29 | $217.80 | $217.80 | $215.44 | $215.59 | $214.66 | 15,265 |
| 2021-09-28 | $221.27 | $221.27 | $216.75 | $216.82 | $215.65 | 13,794 |
| 2021-09-27 | $221.79 | $224.16 | $220.92 | $223.33 | $222.13 | 4,459 |
| 2021-09-24 | $221.18 | $222.37 | $221.18 | $221.73 | $220.53 | 10,648 |
| 2021-09-23 | $220.63 | $223.29 | $220.63 | $223.03 | $221.83 | 6,238 |
| 2021-09-22 | $216.64 | $220.12 | $216.64 | $219.25 | $218.07 | 13,743 |
| 2021-09-21 | $216.79 | $216.80 | $215.00 | $215.89 | $214.73 | 11,066 |
| 2021-09-20 | $215.53 | $216.90 | $212.20 | $214.29 | $213.13 | 23,960 |
| 2021-09-17 | $220.40 | $220.80 | $219.00 | $220.68 | $219.49 | 44,313 |
| 2021-09-16 | $219.08 | $220.41 | $218.05 | $219.94 | $218.75 | 13,495 |
| 2021-09-15 | $217.57 | $219.29 | $216.42 | $219.29 | $218.11 | 5,826 |
| 2021-09-14 | $218.61 | $219.80 | $216.84 | $217.21 | $216.04 | 12,156 |
| 2021-09-13 | $220.80 | $220.80 | $217.75 | $219.48 | $218.30 | 9,078 |
| 2021-09-10 | $222.49 | $222.49 | $219.18 | $219.42 | $218.24 | 14,264 |
| 2021-09-09 | $220.50 | $223.30 | $220.50 | $221.47 | $220.28 | 15,252 |
| 2021-09-08 | $223.08 | $223.08 | $220.35 | $220.94 | $219.75 | 10,219 |
| 2021-09-07 | $225.06 | $225.61 | $223.71 | $223.71 | $222.50 | 12,870 |
| 2021-09-03 | $225.67 | $226.40 | $225.01 | $225.52 | $224.30 | 18,748 |
| 2021-09-02 | $225.93 | $227.00 | $225.46 | $226.47 | $225.25 | 8,505 |
| 2021-09-01 | $223.15 | $225.02 | $222.45 | $224.47 | $223.26 | 21,617 |
| 2021-08-31 | $221.74 | $223.03 | $221.74 | $222.36 | $221.16 | 15,525 |
| 2021-08-30 | $223.14 | $223.14 | $221.20 | $222.01 | $220.81 | 13,734 |
| 2021-08-27 | $217.22 | $223.18 | $217.22 | $222.54 | $221.34 | 20,214 |
| 2021-08-26 | $217.79 | $219.34 | $216.28 | $216.34 | $215.17 | 8,897 |
| 2021-08-25 | $217.89 | $219.57 | $217.89 | $218.57 | $217.39 | 10,245 |
| 2021-08-24 | $216.59 | $217.89 | $216.20 | $217.89 | $216.72 | 15,590 |
| 2021-08-23 | $212.46 | $215.77 | $212.46 | $215.55 | $214.39 | 16,496 |
| 2021-08-20 | $207.36 | $210.93 | $207.36 | $210.79 | $209.65 | 14,254 |
| 2021-08-19 | $208.15 | $209.07 | $206.96 | $207.10 | $205.98 | 26,493 |
| 2021-08-18 | $211.35 | $213.08 | $209.61 | $209.92 | $208.79 | 35,756 |
| 2021-08-17 | $212.21 | $212.33 | $209.70 | $211.15 | $210.01 | 45,871 |
| 2021-08-16 | $215.54 | $215.54 | $213.77 | $213.99 | $212.84 | 10,104 |
| 2021-08-13 | $219.34 | $219.34 | $216.19 | $216.47 | $215.30 | 11,891 |
| 2021-08-12 | $219.33 | $219.33 | $217.74 | $218.92 | $217.74 | 9,591 |
| 2021-08-11 | $220.02 | $220.02 | $216.23 | $219.28 | $218.10 | 13,861 |
| 2021-08-10 | $220.51 | $220.51 | $218.73 | $219.06 | $217.88 | 12,732 |
| 2021-08-09 | $220.38 | $220.60 | $219.78 | $219.93 | $218.74 | 9,349 |
| 2021-08-06 | $221.50 | $221.50 | $219.45 | $220.64 | $219.45 | 8,930 |
| 2021-08-05 | $217.21 | $220.71 | $217.21 | $220.41 | $219.22 | 15,256 |
| 2021-08-04 | $216.59 | $218.94 | $216.56 | $216.65 | $215.48 | 15,095 |
| 2021-08-03 | $218.57 | $218.57 | $214.70 | $217.86 | $216.69 | 8,665 |
| 2021-08-02 | $219.44 | $221.00 | $217.91 | $217.97 | $216.79 | 8,682 |
| 2021-07-30 | $218.49 | $221.29 | $218.02 | $218.43 | $217.25 | 8,279 |
| 2021-07-29 | $219.60 | $221.40 | $219.41 | $220.09 | $218.90 | 8,447 |
| 2021-07-28 | $215.49 | $219.84 | $215.34 | $218.43 | $217.25 | 22,403 |
| 2021-07-27 | $216.69 | $216.69 | $211.99 | $214.56 | $213.40 | 13,148 |
| 2021-07-26 | $217.97 | $219.63 | $216.91 | $217.64 | $216.47 | 12,066 |
| 2021-07-23 | $218.04 | $218.28 | $216.37 | $218.07 | $216.89 | 9,786 |
| 2021-07-22 | $219.24 | $219.24 | $216.96 | $217.16 | $215.99 | 11,635 |
| 2021-07-21 | $217.29 | $219.91 | $217.29 | $219.91 | $218.72 | 10,918 |
| 2021-07-20 | $210.02 | $216.76 | $210.02 | $215.77 | $214.61 | 21,473 |
| 2021-07-19 | $207.43 | $211.64 | $206.74 | $209.29 | $208.16 | 27,309 |
| 2021-07-16 | $215.45 | $215.45 | $210.72 | $210.99 | $209.85 | 20,372 |
| 2021-07-15 | $214.98 | $215.48 | $210.52 | $213.27 | $212.12 | 16,671 |
| 2021-07-14 | $221.77 | $221.77 | $215.41 | $215.52 | $214.36 | 13,027 |
| 2021-07-13 | $223.01 | $223.01 | $220.19 | $220.19 | $219.00 | 11,586 |
| 2021-07-12 | $224.49 | $224.49 | $222.41 | $223.98 | $222.77 | 15,086 |
| 2021-07-09 | $222.34 | $224.39 | $221.80 | $224.39 | $223.18 | 13,267 |
| 2021-07-08 | $216.90 | $222.00 | $215.39 | $220.11 | $218.92 | 16,871 |
| 2021-07-07 | $224.65 | $225.13 | $220.15 | $222.05 | $220.85 | 21,394 |
| 2021-07-06 | $226.64 | $226.64 | $222.70 | $224.20 | $222.99 | 15,059 |
| 2021-07-02 | $229.80 | $229.80 | $226.25 | $226.57 | $225.35 | 12,138 |
| 2021-07-01 | $227.77 | $228.90 | $227.23 | $228.73 | $227.50 | 24,613 |
| 2021-06-30 | $226.82 | $227.62 | $226.16 | $226.94 | $225.72 | 11,281 |
| 2021-06-29 | $227.99 | $228.65 | $226.50 | $227.04 | $225.82 | 12,684 |
| 2021-06-28 | $228.22 | $229.00 | $227.29 | $228.09 | $226.75 | 13,136 |
| 2021-06-25 | $227.25 | $228.37 | $227.16 | $227.57 | $226.24 | 29,917 |
| 2021-06-24 | $225.00 | $226.92 | $224.99 | $226.91 | $225.58 | 15,505 |
| 2021-06-23 | $222.90 | $224.65 | $222.89 | $223.95 | $222.64 | 12,301 |
| 2021-06-22 | $221.35 | $222.90 | $220.33 | $222.90 | $221.59 | 16,221 |
| 2021-06-21 | $219.08 | $221.89 | $217.55 | $221.67 | $220.37 | 17,632 |
| 2021-06-18 | $218.78 | $219.66 | $216.43 | $217.63 | $216.36 | 11,749 |
| 2021-06-17 | $220.90 | $222.00 | $219.46 | $221.34 | $220.04 | 6,948 |
| 2021-06-16 | $221.90 | $221.93 | $219.11 | $221.37 | $220.07 | 11,254 |
| 2021-06-15 | $223.64 | $223.77 | $221.28 | $221.31 | $220.01 | 7,307 |
| 2021-06-14 | $224.42 | $225.10 | $223.32 | $223.63 | $222.32 | 12,337 |
| 2021-06-11 | $221.95 | $223.69 | $221.84 | $223.69 | $222.38 | 11,183 |
| 2021-06-10 | $221.58 | $221.91 | $219.84 | $221.28 | $219.98 | 17,211 |
| 2021-06-09 | $223.36 | $223.40 | $220.96 | $221.18 | $219.88 | 14,116 |
| 2021-06-08 | $220.57 | $222.74 | $219.70 | $222.42 | $221.12 | 12,223 |
| 2021-06-07 | $216.44 | $220.00 | $216.44 | $219.94 | $218.65 | 12,016 |
| 2021-06-04 | $215.88 | $216.47 | $215.84 | $216.09 | $214.82 | 11,238 |
| 2021-06-03 | $215.06 | $215.33 | $213.15 | $214.43 | $213.17 | 13,432 |
| 2021-06-02 | $218.00 | $218.00 | $215.27 | $216.27 | $215.00 | 19,994 |
| 2021-06-01 | $218.33 | $218.33 | $215.58 | $217.65 | $216.38 | 22,575 |
| 2021-05-28 | $218.41 | $218.41 | $216.73 | $217.04 | $215.77 | 15,392 |
| 2021-05-27 | $216.38 | $217.44 | $215.36 | $217.03 | $215.76 | 20,633 |
| 2021-05-26 | $212.80 | $215.69 | $212.80 | $215.59 | $214.33 | 13,665 |
| 2021-05-25 | $214.04 | $214.92 | $211.90 | $212.06 | $210.82 | 43,798 |
| 2021-05-24 | $212.27 | $213.68 | $212.20 | $212.96 | $211.71 | 23,504 |
| 2021-05-21 | $213.21 | $213.73 | $211.21 | $211.21 | $209.97 | 12,988 |
| 2021-05-20 | $209.41 | $211.37 | $208.50 | $211.36 | $210.12 | 15,202 |
| 2021-05-19 | $205.91 | $208.64 | $205.88 | $208.64 | $207.42 | 10,814 |
| 2021-05-18 | $210.50 | $213.23 | $209.75 | $209.91 | $208.68 | 15,886 |
| 2021-05-17 | $209.63 | $209.97 | $207.86 | $209.82 | $208.59 | 19,142 |
| 2021-05-14 | $207.65 | $211.32 | $207.00 | $210.58 | $209.35 | 27,294 |
| 2021-05-13 | $204.95 | $207.76 | $201.72 | $205.02 | $203.82 | 29,146 |
| 2021-05-12 | $207.55 | $208.93 | $202.87 | $203.29 | $202.10 | 40,338 |
| 2021-05-11 | $204.02 | $211.25 | $203.29 | $209.94 | $208.71 | 54,378 |
| 2021-05-10 | $216.66 | $216.66 | $209.94 | $209.94 | $208.71 | 28,258 |
| 2021-05-07 | $215.33 | $218.69 | $215.33 | $216.98 | $215.71 | 37,689 |
| 2021-05-06 | $214.97 | $215.34 | $211.31 | $214.20 | $212.95 | 31,386 |
| 2021-05-05 | $218.79 | $218.79 | $214.59 | $215.57 | $214.31 | 40,482 |
| 2021-05-04 | $220.10 | $220.10 | $215.55 | $217.55 | $216.28 | 30,040 |
| 2021-05-03 | $225.06 | $225.06 | $222.26 | $222.39 | $221.09 | 71,384 |
| 2021-04-30 | $223.90 | $226.21 | $222.55 | $223.25 | $221.94 | 19,358 |
| 2021-04-29 | $229.68 | $229.68 | $224.00 | $226.14 | $224.82 | 27,581 |
| 2021-04-28 | $227.52 | $228.63 | $226.01 | $227.95 | $226.61 | 17,627 |
| 2021-04-27 | $229.22 | $229.22 | $226.94 | $227.75 | $226.42 | 34,673 |
| 2021-04-26 | $225.97 | $228.32 | $225.88 | $228.01 | $226.67 | 23,208 |
| 2021-04-23 | $221.77 | $225.24 | $221.77 | $224.45 | $223.14 | 15,249 |
| 2021-04-22 | $221.76 | $224.64 | $219.90 | $221.17 | $219.87 | 20,389 |
| 2021-04-21 | $215.06 | $220.98 | $214.45 | $220.79 | $219.50 | 34,533 |
| 2021-04-20 | $217.61 | $218.97 | $213.40 | $215.31 | $214.05 | 41,857 |
| 2021-04-19 | $221.45 | $221.45 | $217.00 | $218.59 | $217.31 | 35,989 |
| 2021-04-16 | $223.41 | $223.41 | $221.24 | $222.40 | $221.10 | 29,455 |
| 2021-04-15 | $223.38 | $223.38 | $221.23 | $222.50 | $221.20 | 21,397 |
| 2021-04-14 | $220.34 | $224.00 | $220.34 | $221.07 | $219.77 | 19,975 |
| 2021-04-13 | $219.40 | $220.34 | $216.95 | $219.82 | $218.53 | 17,764 |
| 2021-04-12 | $220.72 | $220.72 | $217.56 | $219.14 | $217.86 | 20,095 |
| 2021-04-09 | $220.82 | $220.85 | $218.93 | $220.66 | $219.37 | 14,386 |
| 2021-04-08 | $220.11 | $221.42 | $219.41 | $220.95 | $219.66 | 26,595 |
| 2021-04-07 | $222.76 | $222.76 | $217.78 | $218.40 | $217.12 | 24,725 |
| 2021-04-06 | $223.84 | $224.93 | $222.57 | $222.94 | $221.63 | 22,291 |
| 2021-04-05 | $225.26 | $225.26 | $222.00 | $223.51 | $222.20 | 19,148 |
| 2021-04-01 | $221.31 | $223.00 | $220.99 | $221.96 | $220.66 | 23,822 |
| 2021-03-31 | $215.79 | $220.00 | $215.00 | $218.76 | $217.48 | 32,362 |
| 2021-03-30 | $209.86 | $214.45 | $208.83 | $213.81 | $212.56 | 37,971 |
| 2021-03-29 | $215.18 | $217.00 | $210.35 | $210.65 | $209.42 | 43,626 |
| 2021-03-26 | $215.47 | $216.87 | $212.22 | $216.87 | $215.60 | 20,100 |
| 2021-03-25 | $207.41 | $214.93 | $206.78 | $214.23 | $212.78 | 42,967 |
| 2021-03-24 | $220.05 | $220.05 | $210.38 | $210.62 | $209.20 | 41,698 |
| 2021-03-23 | $224.70 | $224.70 | $216.60 | $217.35 | $215.88 | 51,937 |
| 2021-03-22 | $225.98 | $226.35 | $223.49 | $224.70 | $223.18 | 21,638 |
| 2021-03-19 | $220.94 | $225.10 | $220.00 | $224.32 | $222.81 | 38,398 |
| 2021-03-18 | $227.88 | $228.40 | $221.10 | $221.57 | $220.07 | 29,006 |
| 2021-03-17 | $227.04 | $230.51 | $224.66 | $230.11 | $228.56 | 25,777 |
| 2021-03-16 | $232.20 | $232.34 | $226.93 | $228.82 | $227.28 | 27,172 |
| 2021-03-15 | $230.40 | $232.24 | $229.92 | $232.24 | $230.67 | 45,115 |
| 2021-03-12 | $228.92 | $231.02 | $227.47 | $230.68 | $229.12 | 53,308 |
| 2021-03-11 | $227.10 | $230.79 | $226.62 | $230.71 | $229.15 | 39,288 |
| 2021-03-10 | $224.30 | $226.84 | $222.84 | $223.65 | $222.14 | 46,005 |
| 2021-03-09 | $216.69 | $222.58 | $216.69 | $220.92 | $219.43 | 33,597 |
| 2021-03-08 | $217.83 | $219.72 | $212.90 | $213.50 | $212.06 | 57,569 |
| 2021-03-05 | $215.13 | $216.22 | $204.10 | $216.22 | $214.76 | 102,874 |
| 2021-03-04 | $220.00 | $221.85 | $209.29 | $212.90 | $211.46 | 128,859 |
| 2021-03-03 | $228.00 | $228.22 | $221.61 | $221.61 | $220.11 | 74,275 |
| 2021-03-02 | $233.26 | $233.26 | $227.31 | $227.31 | $225.78 | 48,110 |
| 2021-03-01 | $229.80 | $233.87 | $229.73 | $233.26 | $231.69 | 122,208 |
| 2021-02-26 | $226.10 | $228.95 | $221.34 | $225.15 | $223.63 | 184,824 |
| 2021-02-25 | $233.04 | $234.22 | $223.57 | $224.42 | $222.91 | 62,648 |
| 2021-02-24 | $229.90 | $234.78 | $229.24 | $234.30 | $232.72 | 103,602 |
| 2021-02-23 | $228.21 | $230.42 | $221.61 | $229.51 | $227.96 | 91,780 |
| 2021-02-22 | $236.41 | $236.59 | $232.47 | $232.96 | $231.39 | 48,604 |
| 2021-02-19 | $235.04 | $239.94 | $235.04 | $238.10 | $236.49 | 32,757 |
| 2021-02-18 | $235.10 | $235.10 | $231.19 | $233.32 | $231.75 | 40,670 |
| 2021-02-17 | $237.45 | $238.22 | $233.10 | $237.24 | $235.64 | 65,806 |
| 2021-02-16 | $245.47 | $245.86 | $238.93 | $239.52 | $237.90 | 63,523 |
| 2021-02-12 | $242.10 | $243.51 | $240.26 | $242.98 | $241.34 | 44,949 |
| 2021-02-11 | $245.11 | $245.11 | $239.78 | $242.71 | $241.07 | 86,911 |
| 2021-02-10 | $247.55 | $247.55 | $240.68 | $242.92 | $241.28 | 120,103 |
| 2021-02-09 | $244.04 | $246.69 | $243.50 | $245.35 | $243.69 | 107,258 |
| 2021-02-08 | $241.31 | $243.61 | $240.11 | $243.60 | $241.96 | 104,071 |
| 2021-02-05 | $236.44 | $237.87 | $234.69 | $237.60 | $236.00 | 65,436 |
| 2021-02-04 | $230.66 | $234.15 | $230.37 | $233.92 | $232.34 | 41,755 |
| 2021-02-03 | $230.09 | $230.75 | $227.00 | $228.99 | $227.44 | 43,020 |
| 2021-02-02 | $227.64 | $229.22 | $225.75 | $229.01 | $227.46 | 30,467 |
| 2021-02-01 | $222.11 | $225.13 | $219.18 | $224.73 | $223.21 | 33,224 |
| 2021-01-29 | $223.56 | $223.56 | $217.02 | $218.31 | $216.84 | 42,063 |
| 2021-01-28 | $223.64 | $224.50 | $220.93 | $222.22 | $220.72 | 28,886 |
| 2021-01-27 | $223.96 | $226.82 | $219.77 | $221.79 | $220.29 | 55,908 |
| 2021-01-26 | $232.26 | $232.26 | $227.66 | $227.66 | $226.12 | 35,021 |
| 2021-01-25 | $230.61 | $232.91 | $226.36 | $229.85 | $228.30 | 68,220 |
| 2021-01-22 | $225.72 | $230.33 | $225.72 | $230.10 | $228.55 | 30,496 |
| 2021-01-21 | $231.28 | $231.28 | $226.55 | $227.37 | $225.84 | 49,453 |
| 2021-01-20 | $229.48 | $230.80 | $228.14 | $229.03 | $227.48 | 44,559 |
| 2021-01-19 | $226.94 | $228.02 | $225.83 | $227.67 | $226.13 | 43,311 |
| 2021-01-15 | $225.52 | $226.12 | $222.00 | $223.57 | $222.06 | 44,044 |
| 2021-01-14 | $224.97 | $228.02 | $224.97 | $226.83 | $225.30 | 35,835 |
| 2021-01-13 | $224.99 | $224.99 | $222.36 | $222.61 | $221.11 | 43,799 |
| 2021-01-12 | $221.04 | $223.72 | $221.04 | $223.72 | $222.21 | 38,552 |
| 2021-01-11 | $219.95 | $221.15 | $217.30 | $220.00 | $218.52 | 37,003 |
| 2021-01-08 | $221.83 | $223.62 | $218.10 | $220.96 | $219.47 | 52,440 |
| 2021-01-07 | $217.72 | $220.20 | $216.02 | $219.55 | $218.07 | 96,724 |
| 2021-01-06 | $210.21 | $216.42 | $209.50 | $214.37 | $212.92 | 46,740 |
| 2021-01-05 | $205.13 | $208.86 | $205.13 | $208.60 | $207.19 | 49,983 |
| 2021-01-04 | $210.21 | $210.21 | $202.98 | $205.48 | $204.09 | 67,090 |
| 2020-12-31 | $210.95 | $210.95 | $207.20 | $208.55 | $207.14 | 57,823 |
| 2020-12-30 | $209.72 | $210.97 | $209.19 | $209.59 | $208.18 | 29,914 |
| 2020-12-29 | $213.75 | $213.75 | $206.37 | $207.54 | $206.14 | 62,808 |
| 2020-12-28 | $217.47 | $217.47 | $212.20 | $212.20 | $210.77 | 66,013 |
| 2020-12-24 | $216.19 | $216.19 | $213.34 | $214.07 | $212.63 | 41,515 |
| 2020-12-23 | $215.78 | $215.78 | $213.30 | $214.59 | $213.14 | 61,644 |
| 2020-12-22 | $212.38 | $214.40 | $211.56 | $214.32 | $212.87 | 50,786 |
| 2020-12-21 | $207.29 | $210.57 | $205.44 | $210.57 | $209.15 | 29,805 |
| 2020-12-18 | $210.03 | $211.31 | $208.47 | $209.24 | $207.83 | 39,768 |
| 2020-12-17 | $205.56 | $208.77 | $205.56 | $208.73 | $207.32 | 21,073 |
| 2020-12-16 | $207.38 | $207.38 | $205.00 | $205.86 | $204.09 | 28,322 |
| 2020-12-15 | $203.23 | $206.25 | $202.72 | $206.25 | $204.48 | 26,573 |
| 2020-12-14 | $203.33 | $204.69 | $202.02 | $202.04 | $200.31 | 21,977 |
| 2020-12-11 | $200.50 | $201.83 | $198.41 | $200.12 | $198.40 | 13,802 |
| 2020-12-10 | $197.12 | $200.74 | $197.12 | $200.74 | $199.02 | 12,047 |
| 2020-12-09 | $202.46 | $202.46 | $196.33 | $197.73 | $196.03 | 17,030 |
| 2020-12-08 | $196.65 | $200.48 | $196.65 | $200.42 | $198.70 | 11,861 |
| 2020-12-07 | $198.36 | $198.36 | $196.32 | $197.05 | $195.36 | 21,768 |
| 2020-12-04 | $193.95 | $196.02 | $193.37 | $195.85 | $194.17 | 13,303 |
| 2020-12-03 | $192.29 | $193.56 | $191.43 | $192.65 | $191.00 | 14,165 |
| 2020-12-02 | $191.84 | $191.84 | $189.34 | $191.07 | $189.43 | 22,102 |
| 2020-12-01 | $191.91 | $193.05 | $191.30 | $192.02 | $190.37 | 12,519 |
| 2020-11-30 | $193.24 | $193.24 | $189.05 | $191.08 | $189.44 | 22,796 |
| 2020-11-27 | $191.65 | $192.29 | $191.38 | $192.20 | $190.55 | 7,106 |
| 2020-11-25 | $190.54 | $190.67 | $189.24 | $190.30 | $188.67 | 13,581 |
| 2020-11-24 | $191.94 | $191.94 | $189.31 | $190.17 | $188.54 | 18,453 |
| 2020-11-23 | $188.98 | $189.65 | $187.21 | $188.97 | $187.34 | 17,541 |
| 2020-11-20 | $185.74 | $186.65 | $184.64 | $186.48 | $184.88 | 8,915 |
| 2020-11-19 | $183.11 | $185.72 | $183.11 | $185.39 | $183.80 | 12,951 |
| 2020-11-18 | $188.37 | $188.37 | $183.68 | $183.68 | $182.10 | 37,659 |
| 2020-11-17 | $185.16 | $186.39 | $182.48 | $186.39 | $184.79 | 14,987 |
| 2020-11-16 | $186.39 | $186.39 | $183.57 | $185.16 | $183.57 | 22,580 |
| 2020-11-13 | $181.16 | $183.08 | $181.16 | $182.79 | $181.22 | 10,383 |
| 2020-11-12 | $181.58 | $182.18 | $179.14 | $179.52 | $177.98 | 13,271 |
| 2020-11-11 | $181.74 | $181.74 | $179.98 | $181.02 | $179.47 | 12,427 |
| 2020-11-10 | $179.45 | $180.49 | $176.96 | $179.70 | $178.16 | 12,101 |
| 2020-11-09 | $184.62 | $185.63 | $178.46 | $178.46 | $176.93 | 24,643 |
| 2020-11-06 | $179.18 | $179.18 | $176.70 | $176.72 | $175.20 | 9,326 |
| 2020-11-05 | $175.86 | $178.23 | $175.86 | $177.84 | $176.31 | 28,651 |
| 2020-11-04 | $168.89 | $174.49 | $168.89 | $173.17 | $171.68 | 23,596 |
| 2020-11-03 | $167.48 | $170.27 | $167.09 | $169.63 | $168.17 | 7,232 |
| 2020-11-02 | $163.63 | $165.21 | $162.41 | $164.63 | $163.22 | 11,946 |
| 2020-10-30 | $164.50 | $165.19 | $161.10 | $162.41 | $161.02 | 10,602 |
| 2020-10-29 | $164.23 | $165.87 | $163.28 | $165.87 | $164.45 | 9,241 |
| 2020-10-28 | $165.37 | $166.00 | $164.15 | $164.31 | $162.90 | 28,960 |
| 2020-10-27 | $169.33 | $169.85 | $168.92 | $169.10 | $167.65 | 14,154 |
| 2020-10-26 | $171.19 | $171.19 | $167.14 | $169.04 | $167.59 | 11,726 |
| 2020-10-23 | $172.34 | $172.60 | $170.71 | $172.41 | $170.93 | 28,506 |
| 2020-10-22 | $170.88 | $171.53 | $169.50 | $171.51 | $170.04 | 8,037 |
| 2020-10-21 | $172.11 | $172.11 | $169.33 | $169.33 | $167.88 | 6,681 |
| 2020-10-20 | $173.30 | $173.37 | $171.46 | $171.73 | $170.25 | 5,582 |
| 2020-10-19 | $175.07 | $175.81 | $172.31 | $172.31 | $170.83 | 8,669 |
| 2020-10-16 | $175.26 | $175.62 | $174.07 | $174.07 | $172.58 | 11,999 |
| 2020-10-15 | $170.96 | $174.90 | $170.96 | $174.84 | $173.34 | 11,685 |
| 2020-10-14 | $175.77 | $176.26 | $173.26 | $173.57 | $172.08 | 5,446 |
| 2020-10-13 | $174.55 | $175.97 | $173.79 | $175.32 | $173.81 | 10,341 |
| 2020-10-12 | $175.83 | $175.83 | $174.17 | $175.59 | $174.08 | 9,788 |
| 2020-10-09 | $174.22 | $174.52 | $173.37 | $174.13 | $172.63 | 8,241 |
| 2020-10-08 | $173.40 | $173.40 | $171.94 | $172.60 | $171.12 | 5,312 |
| 2020-10-07 | $169.93 | $171.76 | $169.90 | $171.48 | $170.00 | 17,952 |
| 2020-10-06 | $169.09 | $171.51 | $167.66 | $167.88 | $166.44 | 62,749 |
| 2020-10-05 | $165.19 | $167.82 | $165.19 | $167.82 | $166.37 | 10,899 |
| 2020-10-02 | $160.16 | $163.60 | $160.16 | $163.60 | $162.19 | 8,106 |
| 2020-10-01 | $162.15 | $163.49 | $161.78 | $163.49 | $162.09 | 5,276 |
| 2020-09-30 | $162.22 | $163.22 | $160.25 | $161.32 | $159.93 | 7,353 |
| 2020-09-29 | $160.43 | $161.65 | $160.13 | $161.02 | $159.64 | 4,321 |
| 2020-09-28 | $159.15 | $161.11 | $159.15 | $160.69 | $159.31 | 15,720 |
| 2020-09-25 | $155.49 | $158.09 | $155.31 | $157.80 | $156.45 | 10,917 |
| 2020-09-24 | $154.55 | $156.53 | $153.66 | $154.71 | $153.38 | 19,355 |
| 2020-09-23 | $159.75 | $159.75 | $155.28 | $155.28 | $153.95 | 4,834 |
| 2020-09-22 | $158.21 | $159.68 | $156.41 | $159.65 | $158.28 | 5,279 |
| 2020-09-21 | $160.33 | $160.33 | $156.27 | $157.68 | $156.33 | 10,048 |
| 2020-09-18 | $162.64 | $163.56 | $160.45 | $161.62 | $160.23 | 10,742 |
| 2020-09-17 | $161.53 | $162.23 | $160.42 | $161.18 | $159.80 | 4,836 |
| 2020-09-16 | $162.85 | $164.83 | $161.97 | $163.23 | $161.83 | 13,040 |
| 2020-09-15 | $163.04 | $163.04 | $161.54 | $161.80 | $160.41 | 11,035 |
| 2020-09-14 | $159.25 | $161.06 | $158.84 | $161.06 | $159.68 | 6,067 |
| 2020-09-11 | $159.16 | $159.16 | $155.92 | $156.33 | $154.99 | 6,126 |
| 2020-09-10 | $160.63 | $161.41 | $157.94 | $157.94 | $156.39 | 6,162 |
| 2020-09-09 | $158.39 | $160.10 | $158.13 | $159.74 | $158.17 | 6,125 |
| 2020-09-08 | $156.26 | $158.30 | $155.32 | $156.61 | $155.08 | 7,325 |
| 2020-09-04 | $162.28 | $162.69 | $155.03 | $160.00 | $158.43 | 9,830 |
| 2020-09-03 | $167.02 | $167.07 | $160.47 | $161.27 | $159.69 | 16,787 |
| 2020-09-02 | $167.69 | $168.28 | $165.15 | $168.13 | $166.48 | 10,715 |
| 2020-09-01 | $164.79 | $166.48 | $164.47 | $166.47 | $164.84 | 8,988 |
| 2020-08-31 | $165.82 | $165.82 | $164.77 | $164.77 | $163.15 | 9,127 |
| 2020-08-28 | $164.43 | $165.50 | $164.43 | $165.50 | $163.87 | 9,434 |
| 2020-08-27 | $165.36 | $165.36 | $163.50 | $163.98 | $162.37 | 15,816 |
| 2020-08-26 | $165.69 | $165.69 | $164.26 | $164.53 | $162.91 | 6,752 |
| 2020-08-25 | $164.66 | $164.91 | $163.72 | $164.88 | $163.26 | 14,922 |
| 2020-08-24 | $165.37 | $165.50 | $163.38 | $163.85 | $162.24 | 8,286 |
| 2020-08-21 | $164.38 | $165.06 | $163.62 | $163.92 | $162.31 | 6,845 |
| 2020-08-20 | $164.72 | $165.53 | $164.40 | $165.44 | $163.82 | 3,329 |
| 2020-08-19 | $165.58 | $166.72 | $165.39 | $165.39 | $163.77 | 3,638 |
| 2020-08-18 | $166.02 | $166.02 | $164.10 | $164.96 | $163.34 | 9,967 |
| 2020-08-17 | $164.19 | $165.59 | $164.19 | $165.36 | $163.74 | 6,297 |
| 2020-08-14 | $163.89 | $164.22 | $163.16 | $163.24 | $161.64 | 3,452 |
| 2020-08-13 | $164.08 | $165.50 | $163.69 | $164.50 | $162.89 | 6,596 |
| 2020-08-12 | $163.80 | $164.59 | $163.45 | $163.71 | $162.10 | 6,710 |
| 2020-08-11 | $165.72 | $165.72 | $162.34 | $162.34 | $160.75 | 10,591 |
| 2020-08-10 | $165.54 | $165.54 | $164.62 | $164.68 | $163.06 | 12,652 |
| 2020-08-07 | $162.07 | $164.94 | $162.07 | $164.16 | $162.55 | 13,305 |
| 2020-08-06 | $163.07 | $163.39 | $162.10 | $162.70 | $161.10 | 6,904 |
| 2020-08-05 | $161.61 | $162.66 | $161.14 | $162.57 | $160.98 | 7,569 |
| 2020-08-04 | $159.52 | $160.08 | $158.91 | $160.08 | $158.51 | 5,333 |
| 2020-08-03 | $156.33 | $159.52 | $156.33 | $159.52 | $157.96 | 14,989 |
| 2020-07-31 | $157.09 | $157.09 | $153.40 | $155.31 | $153.79 | 10,274 |
| 2020-07-30 | $154.86 | $157.29 | $154.54 | $157.29 | $155.75 | 11,176 |
| 2020-07-29 | $155.46 | $156.66 | $155.46 | $156.22 | $154.69 | 16,261 |
| 2020-07-28 | $155.76 | $156.13 | $154.20 | $154.20 | $152.69 | 4,489 |
| 2020-07-27 | $154.39 | $156.37 | $153.63 | $156.37 | $154.83 | 3,789 |
| 2020-07-24 | $154.95 | $155.05 | $153.36 | $153.52 | $152.01 | 6,793 |
| 2020-07-23 | $156.93 | $159.24 | $154.92 | $156.12 | $154.59 | 10,142 |
| 2020-07-22 | $156.24 | $157.50 | $156.22 | $156.78 | $155.24 | 8,198 |
| 2020-07-21 | $158.12 | $158.40 | $156.62 | $156.68 | $155.14 | 9,377 |
| 2020-07-20 | $156.23 | $156.94 | $155.51 | $156.89 | $155.35 | 10,822 |
| 2020-07-17 | $154.63 | $156.57 | $154.39 | $155.72 | $154.19 | 17,732 |
| 2020-07-16 | $154.42 | $154.42 | $153.33 | $154.27 | $152.76 | 17,647 |
| 2020-07-15 | $157.00 | $157.00 | $153.81 | $155.78 | $154.25 | 14,700 |
| 2020-07-14 | $147.90 | $151.06 | $146.84 | $151.06 | $149.58 | 17,257 |
| 2020-07-13 | $153.35 | $154.79 | $148.17 | $148.17 | $146.72 | 16,596 |
| 2020-07-10 | $150.33 | $152.07 | $150.23 | $151.30 | $149.82 | 6,781 |
| 2020-07-09 | $152.53 | $152.62 | $148.86 | $150.81 | $149.33 | 9,880 |
| 2020-07-08 | $150.79 | $151.99 | $149.91 | $151.54 | $150.05 | 10,207 |
| 2020-07-07 | $151.00 | $152.86 | $150.34 | $150.34 | $148.87 | 8,758 |
| 2020-07-06 | $152.98 | $153.57 | $151.83 | $152.19 | $150.70 | 19,807 |
| 2020-07-02 | $152.87 | $153.07 | $150.93 | $150.93 | $149.45 | 11,027 |
| 2020-07-01 | $150.24 | $151.55 | $149.49 | $150.33 | $148.86 | 19,451 |
| 2020-06-30 | $147.88 | $150.57 | $147.64 | $150.45 | $148.97 | 17,274 |
| 2020-06-29 | $146.45 | $148.73 | $144.49 | $147.82 | $146.37 | 11,238 |
| 2020-06-26 | $147.77 | $148.29 | $144.88 | $145.03 | $143.61 | 13,221 |
| 2020-06-25 | $145.68 | $148.50 | $144.63 | $148.50 | $147.04 | 8,426 |
| 2020-06-24 | $149.82 | $149.90 | $144.95 | $146.85 | $145.22 | 11,318 |
| 2020-06-23 | $152.50 | $152.67 | $151.32 | $151.36 | $149.68 | 14,431 |
| 2020-06-22 | $147.77 | $150.44 | $147.44 | $150.44 | $148.77 | 10,010 |
| 2020-06-19 | $150.88 | $150.88 | $147.41 | $148.40 | $146.75 | 7,230 |
| 2020-06-18 | $147.60 | $149.42 | $147.60 | $148.06 | $146.41 | 8,580 |
| 2020-06-17 | $150.00 | $150.07 | $147.85 | $148.23 | $146.58 | 6,623 |
| 2020-06-16 | $152.69 | $153.10 | $146.86 | $149.94 | $148.27 | 20,749 |
| 2020-06-15 | $139.30 | $147.70 | $139.05 | $146.62 | $144.99 | 16,720 |
| 2020-06-12 | $144.25 | $145.60 | $139.18 | $142.85 | $141.26 | 40,071 |
| 2020-06-11 | $144.49 | $145.83 | $139.99 | $140.02 | $138.46 | 39,789 |
| 2020-06-10 | $152.85 | $152.92 | $150.55 | $150.69 | $149.01 | 23,211 |
| 2020-06-09 | $153.70 | $154.64 | $152.60 | $153.19 | $151.49 | 14,893 |
| 2020-06-08 | $155.25 | $155.66 | $154.42 | $155.05 | $153.33 | 15,611 |
| 2020-06-05 | $153.89 | $155.17 | $153.06 | $153.41 | $151.70 | 77,340 |
| 2020-06-04 | $149.66 | $150.22 | $148.41 | $148.74 | $147.09 | 10,706 |
| 2020-06-03 | $149.92 | $151.34 | $149.07 | $150.13 | $148.46 | 40,037 |
| 2020-06-02 | $147.59 | $147.87 | $145.50 | $147.76 | $146.12 | 18,062 |
| 2020-06-01 | $145.19 | $147.84 | $145.17 | $146.56 | $144.93 | 11,864 |
| 2020-05-29 | $143.88 | $145.25 | $142.60 | $145.25 | $143.64 | 18,555 |
| 2020-05-28 | $149.61 | $149.61 | $145.00 | $145.28 | $143.67 | 40,300 |
| 2020-05-27 | $147.81 | $148.46 | $142.57 | $148.40 | $146.75 | 22,057 |
| 2020-05-26 | $147.98 | $147.98 | $145.00 | $145.01 | $143.40 | 14,852 |
| 2020-05-22 | $142.19 | $142.37 | $141.05 | $142.35 | $140.77 | 15,480 |
| 2020-05-21 | $141.91 | $141.95 | $140.33 | $141.32 | $139.75 | 14,516 |
| 2020-05-20 | $140.35 | $142.19 | $140.26 | $141.24 | $139.67 | 11,122 |
| 2020-05-19 | $139.72 | $140.74 | $137.80 | $137.80 | $136.27 | 7,678 |
| 2020-05-18 | $138.50 | $140.38 | $138.50 | $139.71 | $138.16 | 17,516 |
| 2020-05-15 | $129.96 | $133.47 | $129.57 | $133.32 | $131.84 | 15,674 |
| 2020-05-14 | $127.71 | $130.48 | $125.35 | $130.42 | $128.97 | 27,895 |
| 2020-05-13 | $133.45 | $133.88 | $127.89 | $130.36 | $128.91 | 31,012 |
| 2020-05-12 | $138.88 | $138.88 | $134.17 | $134.17 | $132.68 | 20,736 |
| 2020-05-11 | $136.88 | $139.22 | $135.52 | $138.11 | $136.57 | 21,505 |
| 2020-05-08 | $135.21 | $137.39 | $135.21 | $137.22 | $135.69 | 15,726 |
| 2020-05-07 | $133.60 | $133.77 | $132.31 | $133.13 | $131.65 | 12,651 |
| 2020-05-06 | $132.11 | $132.68 | $130.84 | $131.26 | $129.80 | 14,298 |
| 2020-05-05 | $131.58 | $132.99 | $130.67 | $130.98 | $129.52 | 20,023 |
| 2020-05-04 | $126.07 | $128.93 | $125.23 | $128.93 | $127.50 | 24,240 |
| 2020-05-01 | $128.97 | $129.88 | $126.00 | $127.54 | $126.12 | 29,823 |
| 2020-04-30 | $135.23 | $135.86 | $132.52 | $132.73 | $131.25 | 31,397 |
| 2020-04-29 | $135.19 | $138.67 | $134.30 | $137.78 | $136.25 | 18,005 |
| 2020-04-28 | $134.55 | $134.55 | $130.58 | $131.73 | $130.27 | 17,984 |
| 2020-04-27 | $127.96 | $131.78 | $127.96 | $131.14 | $129.68 | 26,408 |
| 2020-04-24 | $125.98 | $127.34 | $124.41 | $126.66 | $125.25 | 21,279 |
| 2020-04-23 | $124.22 | $126.42 | $123.68 | $124.41 | $123.03 | 13,991 |
| 2020-04-22 | $123.95 | $123.95 | $122.53 | $123.10 | $121.73 | 7,943 |
| 2020-04-21 | $122.46 | $122.66 | $119.73 | $120.94 | $119.60 | 25,479 |
| 2020-04-20 | $122.78 | $126.26 | $122.59 | $124.41 | $123.03 | 18,374 |
| 2020-04-17 | $124.26 | $125.19 | $123.30 | $125.02 | $123.63 | 17,586 |
| 2020-04-16 | $120.79 | $120.79 | $118.02 | $120.10 | $118.76 | 13,977 |
| 2020-04-15 | $121.91 | $121.91 | $119.28 | $119.94 | $118.61 | 24,362 |
| 2020-04-14 | $124.13 | $125.40 | $123.16 | $124.77 | $123.38 | 24,884 |
| 2020-04-13 | $123.74 | $123.74 | $119.66 | $120.90 | $119.56 | 17,230 |
| 2020-04-09 | $122.95 | $124.45 | $121.65 | $123.79 | $122.41 | 34,155 |
| 2020-04-08 | $115.97 | $119.93 | $114.88 | $119.05 | $117.73 | 24,681 |
| 2020-04-07 | $118.85 | $119.27 | $113.55 | $113.71 | $112.45 | 19,425 |
| 2020-04-06 | $110.13 | $114.51 | $110.13 | $114.51 | $113.24 | 12,765 |
| 2020-04-03 | $108.26 | $108.42 | $104.29 | $106.07 | $104.89 | 22,001 |
| 2020-04-02 | $107.18 | $110.56 | $105.74 | $108.45 | $107.24 | 19,035 |
| 2020-04-01 | $109.46 | $111.09 | $106.63 | $107.42 | $106.23 | 20,355 |
| 2020-03-31 | $114.95 | $116.90 | $113.08 | $115.01 | $113.73 | 21,503 |
| 2020-03-30 | $113.35 | $116.03 | $112.16 | $116.03 | $114.74 | 20,114 |
| 2020-03-27 | $113.82 | $116.07 | $111.82 | $112.70 | $111.45 | 39,008 |
| 2020-03-26 | $112.77 | $117.62 | $112.77 | $117.06 | $115.76 | 35,776 |
| 2020-03-25 | $110.97 | $115.14 | $108.22 | $111.20 | $109.74 | 39,301 |
| 2020-03-24 | $106.46 | $110.19 | $105.93 | $110.17 | $108.73 | 22,803 |
| 2020-03-23 | $100.77 | $102.03 | $96.46 | $101.03 | $99.71 | 46,806 |
| 2020-03-20 | $105.05 | $107.23 | $100.25 | $100.25 | $98.94 | 53,291 |
| 2020-03-19 | $96.97 | $105.17 | $94.95 | $103.45 | $102.10 | 84,766 |
| 2020-03-18 | $99.68 | $103.38 | $94.30 | $98.03 | $96.75 | 35,476 |
| 2020-03-17 | $101.89 | $107.40 | $98.03 | $106.47 | $105.08 | 97,636 |
| 2020-03-16 | $107.78 | $108.42 | $100.00 | $100.60 | $99.28 | 44,935 |
| 2020-03-13 | $115.10 | $118.37 | $107.96 | $117.30 | $115.76 | 91,250 |
| 2020-03-12 | $113.36 | $116.15 | $109.93 | $110.27 | $108.83 | 77,803 |
| 2020-03-11 | $128.81 | $130.23 | $122.47 | $124.31 | $122.68 | 30,172 |
| 2020-03-10 | $133.63 | $133.63 | $126.40 | $132.47 | $130.74 | 50,369 |
| 2020-03-09 | $130.61 | $133.63 | $128.59 | $128.69 | $127.01 | 33,512 |
| 2020-03-06 | $139.41 | $142.50 | $138.00 | $141.28 | $139.43 | 14,725 |
| 2020-03-05 | $144.98 | $146.28 | $142.37 | $144.08 | $142.19 | 14,342 |
| 2020-03-04 | $146.86 | $148.36 | $144.96 | $148.36 | $146.42 | 28,746 |
| 2020-03-03 | $147.14 | $149.26 | $142.71 | $143.61 | $141.73 | 44,533 |
| 2020-03-02 | $144.52 | $146.47 | $141.51 | $146.47 | $144.55 | 41,583 |
| 2020-02-28 | $139.97 | $143.32 | $139.36 | $143.08 | $141.21 | 61,410 |
| 2020-02-27 | $146.71 | $150.00 | $144.36 | $144.64 | $142.75 | 42,741 |
| 2020-02-26 | $151.94 | $153.13 | $149.26 | $149.85 | $147.89 | 12,308 |
| 2020-02-25 | $157.29 | $157.29 | $150.79 | $151.30 | $149.32 | 18,387 |
| 2020-02-24 | $157.97 | $157.97 | $155.77 | $156.84 | $154.79 | 11,355 |
| 2020-02-21 | $162.85 | $162.85 | $161.52 | $161.66 | $159.54 | 4,647 |
| 2020-02-20 | $162.76 | $164.00 | $161.58 | $163.51 | $161.37 | 6,567 |
| 2020-02-19 | $163.29 | $164.37 | $163.29 | $164.37 | $162.22 | 4,549 |
| 2020-02-18 | $162.44 | $162.78 | $162.08 | $162.65 | $160.52 | 4,425 |
| 2020-02-14 | $163.33 | $163.33 | $162.40 | $162.60 | $160.47 | 5,158 |
| 2020-02-13 | $162.19 | $163.50 | $162.11 | $163.35 | $161.21 | 4,432 |
| 2020-02-12 | $162.14 | $162.53 | $161.49 | $162.53 | $160.40 | 7,833 |
| 2020-02-11 | $161.51 | $162.29 | $160.90 | $161.37 | $159.26 | 13,067 |
| 2020-02-10 | $158.93 | $160.51 | $158.93 | $160.51 | $158.41 | 7,121 |
| 2020-02-07 | $160.41 | $160.41 | $158.64 | $159.00 | $156.92 | 13,009 |
| 2020-02-06 | $161.61 | $161.61 | $160.69 | $160.97 | $158.86 | 5,538 |
| 2020-02-05 | $160.70 | $160.92 | $159.60 | $160.77 | $158.66 | 7,886 |
| 2020-02-04 | $158.07 | $159.13 | $158.04 | $158.82 | $156.74 | 7,704 |
| 2020-02-03 | $155.04 | $156.53 | $155.04 | $156.17 | $154.13 | 15,151 |
| 2020-01-31 | $156.54 | $156.64 | $153.70 | $154.20 | $152.18 | 20,434 |
| 2020-01-30 | $156.74 | $157.78 | $155.55 | $157.28 | $155.22 | 16,484 |
| 2020-01-29 | $158.56 | $158.89 | $157.67 | $157.75 | $155.68 | 10,574 |
| 2020-01-28 | $157.64 | $158.71 | $157.47 | $158.47 | $156.40 | 14,125 |
| 2020-01-27 | $155.33 | $157.36 | $155.12 | $156.66 | $154.61 | 12,785 |
| 2020-01-24 | $160.88 | $160.88 | $157.27 | $158.23 | $156.16 | 10,778 |
| 2020-01-23 | $160.25 | $160.48 | $158.45 | $160.17 | $158.07 | 16,695 |
| 2020-01-22 | $160.60 | $161.36 | $160.11 | $160.32 | $158.22 | 7,442 |
| 2020-01-21 | $160.47 | $161.05 | $159.90 | $160.19 | $158.09 | 10,843 |
| 2020-01-17 | $162.72 | $162.72 | $160.98 | $161.29 | $159.18 | 19,070 |
| 2020-01-16 | $160.71 | $161.76 | $160.71 | $161.76 | $159.64 | 43,063 |
| 2020-01-15 | $158.38 | $160.10 | $158.34 | $159.48 | $157.39 | 9,612 |
| 2020-01-14 | $157.07 | $159.28 | $156.64 | $158.34 | $156.27 | 18,103 |
| 2020-01-13 | $156.82 | $157.48 | $155.72 | $157.47 | $155.41 | 13,686 |
| 2020-01-10 | $157.09 | $157.36 | $156.24 | $156.54 | $154.49 | 13,138 |
| 2020-01-09 | $156.99 | $157.54 | $156.69 | $156.86 | $154.81 | 9,121 |
| 2020-01-08 | $155.26 | $157.04 | $155.26 | $156.29 | $154.24 | 11,962 |
| 2020-01-07 | $155.41 | $155.77 | $154.49 | $155.40 | $153.37 | 6,500 |
| 2020-01-06 | $153.70 | $155.63 | $153.62 | $155.50 | $153.46 | 10,386 |
| 2020-01-03 | $154.07 | $155.58 | $154.04 | $155.27 | $153.24 | 10,932 |
| 2020-01-02 | $156.84 | $156.84 | $154.50 | $156.00 | $153.96 | 14,880 |
| 2019-12-31 | $155.32 | $156.12 | $155.32 | $155.82 | $153.78 | 10,148 |
| 2019-12-30 | $156.01 | $156.13 | $154.60 | $155.39 | $153.36 | 12,803 |
| 2019-12-27 | $157.27 | $157.27 | $155.97 | $156.04 | $154.00 | 7,096 |
| 2019-12-26 | $157.58 | $157.58 | $156.82 | $156.95 | $154.90 | 11,310 |
| 2019-12-24 | $157.07 | $157.07 | $156.57 | $157.07 | $155.01 | 4,294 |
| 2019-12-23 | $156.49 | $156.82 | $155.57 | $156.82 | $154.77 | 8,076 |
| 2019-12-20 | $155.95 | $156.24 | $155.55 | $156.03 | $153.99 | 12,728 |
| 2019-12-19 | $155.08 | $155.44 | $154.63 | $155.44 | $153.41 | 6,377 |
| 2019-12-18 | $154.65 | $154.94 | $154.20 | $154.76 | $152.73 | 5,823 |
| 2019-12-17 | $154.59 | $154.59 | $153.82 | $154.56 | $152.54 | 7,170 |
| 2019-12-16 | $154.49 | $155.03 | $154.08 | $154.15 | $152.13 | 8,454 |
| 2019-12-13 | $153.86 | $154.62 | $152.79 | $153.36 | $151.00 | 11,557 |
| 2019-12-12 | $153.01 | $154.95 | $153.01 | $153.89 | $151.52 | 11,845 |
| 2019-12-11 | $153.13 | $153.24 | $152.23 | $152.88 | $150.53 | 5,708 |
| 2019-12-10 | $152.95 | $153.32 | $152.69 | $153.01 | $150.66 | 11,903 |
| 2019-12-09 | $153.76 | $153.76 | $152.87 | $152.87 | $150.52 | 5,853 |
| 2019-12-06 | $153.34 | $153.80 | $153.27 | $153.51 | $151.15 | 12,560 |
| 2019-12-05 | $152.62 | $152.62 | $151.49 | $151.75 | $149.42 | 17,190 |
| 2019-12-04 | $151.63 | $152.15 | $151.58 | $152.02 | $149.68 | 13,251 |
| 2019-12-03 | $149.29 | $150.97 | $149.18 | $150.97 | $148.65 | 18,403 |
| 2019-12-02 | $153.12 | $153.12 | $150.58 | $150.86 | $148.54 | 19,798 |
| 2019-11-29 | $153.17 | $153.35 | $152.73 | $152.73 | $150.38 | 5,984 |
| 2019-11-27 | $153.18 | $153.77 | $152.94 | $153.48 | $151.12 | 13,523 |
| 2019-11-26 | $152.46 | $153.05 | $152.00 | $152.50 | $150.15 | 78,957 |
| 2019-11-25 | $149.13 | $152.10 | $149.13 | $151.94 | $149.60 | 13,625 |
| 2019-11-22 | $148.61 | $148.61 | $147.62 | $148.30 | $146.02 | 5,616 |
| 2019-11-21 | $148.11 | $148.11 | $147.61 | $147.90 | $145.63 | 11,584 |
| 2019-11-20 | $148.52 | $149.64 | $147.50 | $148.65 | $146.36 | 13,184 |
| 2019-11-19 | $148.32 | $149.60 | $148.32 | $149.01 | $146.72 | 5,758 |
| 2019-11-18 | $147.68 | $147.97 | $147.57 | $147.89 | $145.62 | 4,643 |
| 2019-11-15 | $148.05 | $148.12 | $147.61 | $148.10 | $145.82 | 5,948 |
| 2019-11-14 | $147.12 | $147.37 | $146.97 | $147.22 | $144.96 | 2,541 |
| 2019-11-13 | $146.68 | $147.35 | $146.00 | $147.10 | $144.84 | 10,357 |
| 2019-11-12 | $147.60 | $148.25 | $147.16 | $147.54 | $145.27 | 3,054 |
| 2019-11-11 | $146.40 | $147.34 | $146.34 | $147.14 | $144.88 | 16,012 |
| 2019-11-08 | $146.23 | $147.40 | $146.23 | $147.35 | $145.08 | 7,780 |
| 2019-11-07 | $147.66 | $147.85 | $146.30 | $146.48 | $144.23 | 15,983 |
| 2019-11-06 | $147.12 | $147.28 | $146.18 | $146.18 | $143.93 | 5,650 |
| 2019-11-05 | $147.41 | $148.14 | $147.09 | $147.09 | $144.83 | 6,372 |
| 2019-11-04 | $147.66 | $148.16 | $146.74 | $146.98 | $144.72 | 12,485 |
| 2019-11-01 | $144.84 | $146.88 | $144.80 | $146.82 | $144.56 | 8,263 |
| 2019-10-31 | $144.56 | $144.60 | $143.01 | $144.23 | $142.01 | 13,426 |
| 2019-10-30 | $145.09 | $145.09 | $144.00 | $144.91 | $142.68 | 11,848 |
| 2019-10-29 | $144.54 | $145.52 | $144.44 | $145.08 | $142.85 | 4,470 |
| 2019-10-28 | $144.02 | $145.14 | $144.02 | $144.71 | $142.48 | 19,840 |
| 2019-10-25 | $142.17 | $143.74 | $142.07 | $143.44 | $141.23 | 6,596 |
| 2019-10-24 | $142.65 | $142.65 | $141.80 | $142.44 | $140.25 | 5,617 |
| 2019-10-23 | $142.26 | $142.68 | $141.87 | $142.08 | $139.89 | 4,758 |
| 2019-10-22 | $142.58 | $143.03 | $142.21 | $142.21 | $140.02 | 6,409 |
| 2019-10-21 | $142.72 | $143.53 | $142.50 | $142.67 | $140.48 | 37,601 |
| 2019-10-18 | $142.08 | $142.42 | $140.59 | $141.57 | $139.39 | 6,606 |
| 2019-10-17 | $141.09 | $142.49 | $141.09 | $142.49 | $140.30 | 7,950 |
| 2019-10-16 | $140.45 | $140.80 | $140.24 | $140.73 | $138.57 | 9,276 |
| 2019-10-15 | $139.29 | $141.00 | $139.14 | $140.63 | $138.47 | 6,409 |
| 2019-10-14 | $139.23 | $139.23 | $138.49 | $138.75 | $136.62 | 5,586 |
| 2019-10-11 | $139.12 | $140.60 | $139.12 | $139.36 | $137.22 | 14,567 |
| 2019-10-10 | $136.44 | $137.38 | $136.44 | $136.79 | $134.69 | 14,301 |
| 2019-10-09 | $136.68 | $136.80 | $136.12 | $136.39 | $134.29 | 10,162 |
| 2019-10-08 | $136.96 | $136.96 | $135.37 | $136.15 | $134.06 | 9,971 |
| 2019-10-07 | $137.59 | $139.04 | $137.53 | $138.25 | $136.12 | 7,298 |
| 2019-10-04 | $137.90 | $138.41 | $136.61 | $138.39 | $136.26 | 7,217 |
| 2019-10-03 | $135.74 | $137.05 | $134.46 | $137.04 | $134.93 | 11,172 |
| 2019-10-02 | $135.76 | $136.17 | $134.88 | $136.15 | $134.06 | 11,568 |
| 2019-10-01 | $140.88 | $141.76 | $137.11 | $137.11 | $135.00 | 22,570 |
| 2019-09-30 | $139.71 | $140.87 | $139.51 | $140.10 | $137.95 | 6,357 |
| 2019-09-27 | $141.45 | $141.45 | $139.02 | $139.55 | $137.40 | 6,421 |
| 2019-09-26 | $142.91 | $142.91 | $140.98 | $141.18 | $139.01 | 3,652 |
| 2019-09-25 | $141.80 | $143.49 | $141.34 | $143.18 | $140.63 | 7,593 |
| 2019-09-24 | $145.08 | $145.08 | $141.72 | $142.03 | $139.50 | 14,777 |
| 2019-09-23 | $144.79 | $145.52 | $144.68 | $144.75 | $142.18 | 8,716 |
| 2019-09-20 | $145.56 | $146.09 | $144.50 | $145.29 | $142.71 | 6,551 |
| 2019-09-19 | $146.90 | $147.44 | $145.56 | $145.56 | $142.97 | 9,120 |
| 2019-09-18 | $146.95 | $146.95 | $144.92 | $146.13 | $143.53 | 6,744 |
| 2019-09-17 | $146.39 | $147.21 | $146.34 | $147.21 | $144.59 | 54,754 |
| 2019-09-16 | $146.07 | $147.41 | $145.75 | $146.97 | $144.36 | 5,389 |
| 2019-09-13 | $147.00 | $147.68 | $146.53 | $146.53 | $143.92 | 8,240 |
| 2019-09-12 | $146.80 | $147.22 | $145.52 | $146.47 | $143.87 | 13,472 |
| 2019-09-11 | $143.86 | $146.52 | $143.66 | $146.34 | $143.74 | 11,666 |
| 2019-09-10 | $141.28 | $143.63 | $140.44 | $143.30 | $140.75 | 17,018 |
| 2019-09-09 | $142.16 | $142.80 | $140.99 | $141.98 | $139.46 | 11,864 |
| 2019-09-06 | $142.49 | $143.09 | $141.47 | $141.47 | $138.95 | 13,271 |
| 2019-09-05 | $141.86 | $143.58 | $141.34 | $142.30 | $139.77 | 12,283 |
| 2019-09-04 | $140.57 | $140.60 | $139.53 | $140.18 | $137.69 | 18,065 |
| 2019-09-03 | $140.36 | $140.96 | $138.66 | $139.23 | $136.75 | 40,827 |
| 2019-08-30 | $142.52 | $142.63 | $141.19 | $141.53 | $139.01 | 6,422 |
| 2019-08-29 | $141.09 | $142.02 | $141.09 | $141.92 | $139.40 | 3,681 |
| 2019-08-28 | $137.75 | $140.01 | $137.50 | $140.01 | $137.52 | 3,981 |
| 2019-08-27 | $140.86 | $141.09 | $138.19 | $138.19 | $135.73 | 8,492 |
| 2019-08-26 | $139.65 | $139.97 | $138.78 | $139.97 | $137.48 | 10,147 |
| 2019-08-23 | $141.88 | $142.48 | $138.10 | $138.61 | $136.15 | 10,261 |
| 2019-08-22 | $143.65 | $143.67 | $142.03 | $142.87 | $140.33 | 3,281 |
| 2019-08-21 | $142.87 | $143.47 | $142.87 | $143.37 | $140.82 | 4,320 |
| 2019-08-20 | $142.76 | $142.76 | $142.12 | $142.19 | $139.66 | 2,414 |
| 2019-08-19 | $143.09 | $143.58 | $142.76 | $142.80 | $140.26 | 7,212 |
| 2019-08-16 | $139.78 | $141.86 | $139.78 | $141.80 | $139.28 | 4,716 |
| 2019-08-15 | $139.99 | $139.99 | $138.22 | $138.85 | $136.38 | 7,300 |
| 2019-08-14 | $140.88 | $141.05 | $139.13 | $139.60 | $137.12 | 9,199 |
| 2019-08-13 | $140.50 | $143.94 | $140.50 | $143.14 | $140.59 | 7,948 |
| 2019-08-12 | $142.56 | $142.95 | $141.23 | $141.45 | $138.94 | 5,469 |
| 2019-08-09 | $144.66 | $144.66 | $143.14 | $143.28 | $140.73 | 5,893 |
| 2019-08-08 | $142.77 | $145.20 | $142.65 | $145.18 | $142.60 | 9,005 |
| 2019-08-07 | $141.11 | $142.50 | $139.81 | $142.25 | $139.72 | 13,633 |
| 2019-08-06 | $141.37 | $142.08 | $140.34 | $142.03 | $139.50 | 7,000 |
| 2019-08-05 | $142.04 | $142.04 | $138.89 | $140.34 | $137.84 | 8,815 |
| 2019-08-02 | $145.83 | $146.05 | $143.92 | $144.72 | $142.15 | 7,176 |
| 2019-08-01 | $148.21 | $149.68 | $146.35 | $146.71 | $144.10 | 5,900 |
| 2019-07-31 | $149.31 | $150.40 | $147.80 | $148.04 | $145.41 | 9,789 |
| 2019-07-30 | $146.98 | $149.10 | $146.57 | $149.10 | $146.45 | 6,546 |
| 2019-07-29 | $148.63 | $148.85 | $147.18 | $147.38 | $144.76 | 12,278 |
| 2019-07-26 | $147.18 | $148.89 | $147.18 | $148.73 | $146.09 | 5,128 |
| 2019-07-25 | $148.25 | $148.53 | $147.00 | $147.25 | $144.63 | 8,789 |
| 2019-07-24 | $146.06 | $148.93 | $145.94 | $148.82 | $146.17 | 8,061 |
| 2019-07-23 | $146.15 | $146.30 | $145.44 | $146.30 | $143.70 | 5,295 |
| 2019-07-22 | $146.24 | $146.51 | $145.71 | $145.78 | $143.19 | 14,965 |
| 2019-07-19 | $147.28 | $147.46 | $145.79 | $145.79 | $143.20 | 11,268 |
| 2019-07-18 | $145.92 | $146.85 | $145.92 | $146.68 | $144.07 | 4,729 |
| 2019-07-17 | $146.76 | $146.85 | $146.00 | $146.00 | $143.40 | 6,418 |
| 2019-07-16 | $146.81 | $147.60 | $146.67 | $146.70 | $144.09 | 3,944 |
| 2019-07-15 | $147.74 | $147.75 | $146.79 | $146.98 | $144.37 | 4,713 |
| 2019-07-12 | $146.59 | $147.60 | $146.22 | $147.31 | $144.69 | 10,699 |
| 2019-07-11 | $147.24 | $147.24 | $145.71 | $146.23 | $143.63 | 9,921 |
| 2019-07-10 | $147.23 | $147.70 | $146.21 | $147.06 | $144.45 | 6,273 |
| 2019-07-09 | $145.38 | $146.23 | $145.38 | $146.23 | $143.63 | 8,936 |
| 2019-07-08 | $146.87 | $146.87 | $145.73 | $145.85 | $143.26 | 4,256 |
| 2019-07-05 | $146.66 | $147.41 | $146.06 | $147.36 | $144.74 | 5,898 |
| 2019-07-03 | $146.44 | $147.51 | $146.44 | $147.48 | $144.86 | 4,210 |
| 2019-07-02 | $147.12 | $147.12 | $145.56 | $146.40 | $143.80 | 10,479 |
| 2019-07-01 | $148.67 | $148.87 | $146.50 | $147.06 | $144.45 | 18,126 |
| 2019-06-28 | $145.01 | $146.90 | $145.01 | $146.66 | $144.05 | 24,317 |
| 2019-06-27 | $142.78 | $144.85 | $142.77 | $144.80 | $142.23 | 10,579 |
| 2019-06-26 | $142.86 | $143.20 | $141.76 | $141.77 | $139.25 | 6,582 |
| 2019-06-25 | $143.15 | $143.46 | $141.92 | $142.03 | $139.50 | 34,602 |
| 2019-06-24 | $145.46 | $145.59 | $143.22 | $143.25 | $140.70 | 15,933 |
| 2019-06-21 | $146.22 | $146.22 | $144.74 | $145.37 | $142.79 | 15,150 |
| 2019-06-20 | $147.65 | $147.73 | $146.21 | $146.87 | $144.01 | 21,778 |
| 2019-06-19 | $145.53 | $146.08 | $144.90 | $146.03 | $143.19 | 7,592 |
| 2019-06-18 | $144.96 | $146.40 | $144.93 | $145.18 | $142.36 | 10,278 |
| 2019-06-17 | $142.80 | $144.38 | $142.80 | $143.69 | $140.90 | 5,663 |
| 2019-06-14 | $143.04 | $143.11 | $142.00 | $142.00 | $139.24 | 6,815 |
| 2019-06-13 | $142.43 | $143.49 | $142.31 | $143.15 | $140.37 | 21,660 |
| 2019-06-12 | $140.99 | $141.83 | $140.74 | $141.73 | $138.97 | 9,286 |
| 2019-06-11 | $143.48 | $143.48 | $140.83 | $141.50 | $138.75 | 4,427 |
| 2019-06-10 | $141.73 | $143.50 | $141.73 | $142.13 | $139.37 | 11,068 |
| 2019-06-07 | $140.15 | $141.52 | $140.15 | $141.06 | $138.32 | 8,601 |
| 2019-06-06 | $140.25 | $140.28 | $138.53 | $139.76 | $137.04 | 10,982 |
| 2019-06-05 | $140.61 | $140.81 | $139.02 | $140.25 | $137.52 | 10,856 |
| 2019-06-04 | $137.76 | $140.02 | $137.30 | $140.00 | $137.28 | 11,565 |
| 2019-06-03 | $136.42 | $136.99 | $135.32 | $136.03 | $133.38 | 10,948 |
| 2019-05-31 | $136.34 | $136.73 | $135.97 | $136.34 | $133.69 | 5,825 |
| 2019-05-30 | $138.88 | $139.50 | $137.44 | $138.23 | $135.54 | 5,129 |
| 2019-05-29 | $139.04 | $139.04 | $137.69 | $138.16 | $135.47 | 10,744 |
| 2019-05-28 | $140.68 | $141.36 | $139.68 | $139.80 | $137.08 | 4,561 |
| 2019-05-24 | $140.13 | $140.70 | $139.65 | $140.40 | $137.67 | 6,741 |
| 2019-05-23 | $140.58 | $140.58 | $138.33 | $139.12 | $136.41 | 13,539 |
| 2019-05-22 | $142.53 | $142.89 | $141.97 | $142.06 | $139.30 | 5,576 |
| 2019-05-21 | $141.60 | $143.23 | $141.59 | $143.23 | $140.44 | 4,649 |
| 2019-05-20 | $140.79 | $141.57 | $140.38 | $140.89 | $138.15 | 16,898 |
| 2019-05-17 | $142.89 | $143.42 | $141.68 | $141.89 | $139.13 | 6,946 |
| 2019-05-16 | $143.62 | $145.04 | $143.62 | $144.00 | $141.20 | 6,370 |
| 2019-05-15 | $141.03 | $143.27 | $141.03 | $143.11 | $140.33 | 6,981 |
| 2019-05-14 | $140.57 | $142.67 | $140.57 | $142.30 | $139.53 | 7,261 |
| 2019-05-13 | $142.14 | $142.54 | $139.93 | $140.24 | $137.51 | 11,995 |
| 2019-05-10 | $144.42 | $145.17 | $142.54 | $145.17 | $142.35 | 6,494 |
| 2019-05-09 | $144.30 | $145.40 | $142.54 | $145.32 | $142.49 | 9,083 |
| 2019-05-08 | $145.99 | $146.86 | $145.55 | $145.77 | $142.93 | 4,010 |
| 2019-05-07 | $148.57 | $148.62 | $145.55 | $146.38 | $143.53 | 11,292 |
| 2019-05-06 | $146.71 | $150.00 | $146.64 | $149.56 | $146.65 | 8,635 |
| 2019-05-03 | $147.40 | $149.39 | $147.19 | $149.39 | $146.48 | 8,035 |
| 2019-05-02 | $145.88 | $146.96 | $144.96 | $146.35 | $143.50 | 6,505 |
| 2019-05-01 | $147.48 | $147.50 | $145.62 | $145.62 | $142.79 | 8,636 |
| 2019-04-30 | $147.93 | $148.19 | $146.05 | $147.05 | $144.19 | 7,734 |
| 2019-04-29 | $147.68 | $148.48 | $147.57 | $148.17 | $145.29 | 12,127 |
| 2019-04-26 | $145.92 | $147.50 | $145.90 | $147.48 | $144.61 | 7,553 |
| 2019-04-25 | $146.19 | $146.19 | $144.68 | $145.95 | $143.11 | 9,419 |
| 2019-04-24 | $146.68 | $147.43 | $146.35 | $146.85 | $143.99 | 9,757 |
| 2019-04-23 | $144.41 | $146.60 | $144.41 | $146.40 | $143.55 | 11,259 |
| 2019-04-22 | $143.70 | $144.14 | $143.46 | $143.66 | $140.87 | 8,845 |
| 2019-04-18 | $144.04 | $144.28 | $142.34 | $143.83 | $141.03 | 14,102 |
| 2019-04-17 | $146.44 | $146.44 | $143.16 | $143.91 | $141.11 | 10,250 |
| 2019-04-16 | $146.30 | $146.68 | $145.60 | $146.06 | $143.22 | 5,611 |
| 2019-04-15 | $146.39 | $146.40 | $145.26 | $145.87 | $143.03 | 12,335 |
| 2019-04-12 | $147.06 | $147.06 | $146.00 | $146.33 | $143.48 | 5,213 |
| 2019-04-11 | $146.52 | $146.52 | $145.83 | $146.03 | $143.19 | 8,625 |
| 2019-04-10 | $144.52 | $146.37 | $144.52 | $146.14 | $143.30 | 8,544 |
| 2019-04-09 | $145.49 | $145.67 | $144.17 | $144.38 | $141.57 | 11,679 |
| 2019-04-08 | $145.97 | $146.12 | $145.59 | $146.12 | $143.28 | 10,093 |
| 2019-04-05 | $145.38 | $146.48 | $145.38 | $146.48 | $143.63 | 8,288 |
| 2019-04-04 | $145.16 | $145.31 | $144.24 | $144.63 | $141.82 | 2,615 |
| 2019-04-03 | $145.00 | $145.78 | $144.54 | $144.94 | $142.12 | 6,342 |
| 2019-04-02 | $144.21 | $144.21 | $143.26 | $143.71 | $140.91 | 9,111 |
| 2019-04-01 | $144.13 | $144.32 | $143.43 | $143.90 | $141.10 | 7,809 |
| 2019-03-29 | $142.76 | $143.34 | $142.15 | $142.79 | $140.01 | 12,362 |
| 2019-03-28 | $140.91 | $142.12 | $140.37 | $141.88 | $139.12 | 10,080 |
| 2019-03-27 | $141.49 | $141.49 | $138.96 | $140.87 | $138.13 | 4,452 |
| 2019-03-26 | $141.89 | $142.71 | $140.76 | $141.44 | $138.69 | 11,087 |
| 2019-03-25 | $139.51 | $140.92 | $138.68 | $140.45 | $137.72 | 11,431 |
| 2019-03-22 | $144.75 | $145.10 | $139.86 | $139.86 | $136.98 | 26,856 |
| 2019-03-21 | $143.83 | $146.20 | $143.83 | $145.71 | $142.71 | 25,974 |
| 2019-03-20 | $144.08 | $145.12 | $142.59 | $143.42 | $140.46 | 14,128 |
| 2019-03-19 | $145.55 | $145.55 | $144.40 | $144.46 | $141.48 | 5,768 |
| 2019-03-18 | $144.46 | $145.32 | $143.37 | $144.65 | $141.67 | 5,485 |
| 2019-03-15 | $143.56 | $144.74 | $143.51 | $143.79 | $140.82 | 11,150 |
| 2019-03-14 | $143.20 | $143.87 | $143.15 | $143.31 | $140.35 | 15,831 |
| 2019-03-13 | $143.85 | $144.47 | $143.67 | $143.93 | $140.96 | 5,707 |
| 2019-03-12 | $143.43 | $143.74 | $142.75 | $143.23 | $140.28 | 8,023 |
| 2019-03-11 | $140.73 | $142.82 | $140.73 | $142.82 | $139.87 | 4,484 |
| 2019-03-08 | $139.32 | $140.49 | $139.31 | $140.36 | $137.47 | 8,497 |
| 2019-03-07 | $141.10 | $141.55 | $139.99 | $140.38 | $137.49 | 15,586 |
| 2019-03-06 | $144.30 | $144.30 | $141.27 | $141.27 | $138.36 | 10,889 |
| 2019-03-05 | $144.85 | $145.14 | $144.18 | $144.34 | $141.36 | 6,580 |
| 2019-03-04 | $147.26 | $147.26 | $143.76 | $144.88 | $141.89 | 18,904 |
| 2019-03-01 | $146.35 | $146.90 | $145.37 | $146.80 | $143.77 | 11,615 |
| 2019-02-28 | $144.96 | $145.54 | $144.48 | $144.94 | $141.95 | 14,242 |
| 2019-02-27 | $144.31 | $145.40 | $144.09 | $145.16 | $142.17 | 4,364 |
| 2019-02-26 | $145.72 | $145.73 | $144.78 | $144.79 | $141.80 | 5,552 |
| 2019-02-25 | $146.60 | $146.99 | $145.83 | $145.92 | $142.91 | 13,388 |
| 2019-02-22 | $144.21 | $145.36 | $144.21 | $145.36 | $142.36 | 11,344 |
| 2019-02-21 | $144.17 | $144.23 | $143.06 | $143.66 | $140.70 | 7,499 |
| 2019-02-20 | $143.90 | $144.45 | $143.62 | $144.24 | $141.27 | 16,807 |
| 2019-02-19 | $143.38 | $144.20 | $143.38 | $143.92 | $140.95 | 7,858 |
| 2019-02-15 | $142.16 | $143.70 | $142.08 | $143.70 | $140.74 | 8,376 |
| 2019-02-14 | $140.21 | $141.65 | $140.16 | $141.35 | $138.44 | 20,042 |
| 2019-02-13 | $141.14 | $141.21 | $140.33 | $140.88 | $137.97 | 14,770 |
| 2019-02-12 | $139.21 | $140.56 | $139.21 | $140.49 | $137.59 | 29,459 |
| 2019-02-11 | $137.49 | $138.39 | $137.49 | $138.39 | $135.54 | 90,141 |
| 2019-02-08 | $136.36 | $136.85 | $135.66 | $136.85 | $134.03 | 3,165 |
| 2019-02-07 | $137.45 | $137.45 | $135.76 | $136.58 | $133.76 | 5,643 |
| 2019-02-06 | $138.58 | $138.58 | $137.24 | $138.27 | $135.42 | 7,029 |
| 2019-02-05 | $138.56 | $138.74 | $137.86 | $138.31 | $135.46 | 5,724 |
| 2019-02-04 | $136.77 | $137.89 | $136.23 | $137.72 | $134.88 | 4,798 |
| 2019-02-01 | $136.27 | $136.70 | $135.98 | $136.50 | $133.69 | 28,566 |
| 2019-01-31 | $134.60 | $136.41 | $134.60 | $136.15 | $133.34 | 8,254 |
| 2019-01-30 | $133.66 | $134.71 | $132.72 | $134.60 | $131.82 | 8,227 |
| 2019-01-29 | $133.70 | $133.70 | $132.69 | $132.95 | $130.21 | 10,442 |
| 2019-01-28 | $133.06 | $134.01 | $132.61 | $133.34 | $130.59 | 15,881 |
| 2019-01-25 | $133.87 | $134.56 | $133.53 | $134.40 | $131.63 | 12,195 |
| 2019-01-24 | $131.35 | $132.63 | $131.35 | $132.56 | $129.83 | 15,632 |
| 2019-01-23 | $132.55 | $133.35 | $130.59 | $131.60 | $128.89 | 12,699 |
| 2019-01-22 | $133.69 | $133.69 | $131.30 | $132.11 | $129.39 | 28,678 |
| 2019-01-18 | $133.56 | $135.08 | $133.27 | $134.71 | $131.93 | 42,071 |
| 2019-01-17 | $131.44 | $133.56 | $131.44 | $133.02 | $130.28 | 15,154 |
| 2019-01-16 | $131.22 | $132.71 | $131.22 | $131.68 | $128.96 | 26,672 |
| 2019-01-15 | $129.85 | $131.12 | $129.60 | $131.12 | $128.42 | 12,202 |
| 2019-01-14 | $130.23 | $130.48 | $129.51 | $129.51 | $126.84 | 12,963 |
| 2019-01-11 | $130.66 | $131.28 | $130.13 | $131.17 | $128.47 | 11,448 |
| 2019-01-10 | $129.72 | $131.16 | $128.98 | $131.16 | $128.46 | 23,489 |
| 2019-01-09 | $129.63 | $130.86 | $129.43 | $130.15 | $127.47 | 12,827 |
| 2019-01-08 | $128.41 | $129.18 | $126.95 | $129.18 | $126.52 | 31,684 |
| 2019-01-07 | $124.62 | $127.76 | $124.28 | $127.12 | $124.50 | 47,122 |
| 2019-01-04 | $121.50 | $124.36 | $121.50 | $124.09 | $121.53 | 6,475 |
| 2019-01-03 | $121.47 | $121.58 | $119.15 | $119.59 | $117.12 | 22,254 |
| 2019-01-02 | $120.14 | $122.61 | $120.06 | $121.79 | $119.28 | 11,243 |
| 2018-12-31 | $121.68 | $122.01 | $120.53 | $121.95 | $119.44 | 43,812 |
| 2018-12-28 | $120.55 | $122.69 | $119.40 | $120.75 | $118.26 | 48,614 |
| 2018-12-27 | $118.12 | $120.37 | $116.39 | $120.37 | $117.89 | 28,406 |
| 2018-12-26 | $114.15 | $119.88 | $114.06 | $119.87 | $117.40 | 27,359 |
| 2018-12-24 | $114.21 | $115.52 | $113.54 | $114.04 | $111.69 | 20,957 |
| 2018-12-21 | $119.38 | $119.48 | $115.12 | $115.38 | $113.00 | 79,190 |
| 2018-12-20 | $121.28 | $121.50 | $117.30 | $118.87 | $116.42 | 66,801 |
| 2018-12-19 | $124.12 | $125.40 | $120.79 | $121.60 | $119.09 | 16,444 |
| 2018-12-18 | $125.21 | $126.07 | $123.75 | $123.91 | $121.35 | 16,289 |
| 2018-12-17 | $126.68 | $127.54 | $123.35 | $123.95 | $121.39 | 36,406 |
| 2018-12-14 | $128.34 | $129.63 | $126.84 | $127.26 | $124.64 | 32,153 |
| 2018-12-13 | $131.80 | $132.07 | $129.06 | $129.29 | $126.62 | 34,974 |
| 2018-12-12 | $131.59 | $133.45 | $131.59 | $131.59 | $128.63 | 25,611 |
| 2018-12-11 | $132.26 | $132.74 | $129.17 | $130.09 | $127.16 | 12,798 |
| 2018-12-10 | $130.04 | $130.79 | $128.07 | $130.29 | $127.36 | 60,785 |
| 2018-12-07 | $133.70 | $134.22 | $129.49 | $130.00 | $127.07 | 37,759 |
| 2018-12-06 | $131.36 | $133.60 | $130.19 | $133.60 | $130.59 | 34,848 |
| 2018-12-04 | $139.76 | $140.27 | $133.70 | $133.78 | $130.77 | 28,206 |
| 2018-12-03 | $141.16 | $141.16 | $138.67 | $140.20 | $137.04 | 9,210 |
| 2018-11-30 | $137.49 | $138.58 | $137.11 | $138.58 | $135.46 | 21,989 |
| 2018-11-29 | $137.37 | $138.60 | $136.74 | $137.74 | $134.64 | 20,892 |
| 2018-11-28 | $134.33 | $137.91 | $133.83 | $137.91 | $134.80 | 11,550 |
| 2018-11-27 | $134.84 | $134.89 | $133.64 | $133.88 | $130.86 | 19,326 |
| 2018-11-26 | $134.73 | $135.43 | $134.24 | $135.31 | $132.26 | 50,871 |
| 2018-11-23 | $133.11 | $134.36 | $133.09 | $133.09 | $130.09 | 8,364 |
| 2018-11-21 | $131.78 | $133.89 | $131.71 | $132.96 | $129.97 | 12,822 |
| 2018-11-20 | $131.31 | $133.09 | $130.02 | $131.05 | $128.10 | 15,198 |
| 2018-11-19 | $137.06 | $137.37 | $133.05 | $133.40 | $130.40 | 8,361 |
| 2018-11-16 | $136.21 | $137.66 | $135.39 | $137.39 | $134.30 | 14,046 |
| 2018-11-15 | $133.70 | $137.05 | $133.50 | $136.97 | $133.88 | 17,118 |
| 2018-11-14 | $136.93 | $137.36 | $134.00 | $134.71 | $131.68 | 9,880 |
| 2018-11-13 | $136.69 | $137.87 | $135.49 | $135.63 | $132.57 | 20,275 |
| 2018-11-12 | $139.72 | $139.72 | $136.07 | $136.24 | $133.17 | 17,733 |
| 2018-11-09 | $141.89 | $141.89 | $138.91 | $139.99 | $136.84 | 14,413 |
| 2018-11-08 | $142.98 | $144.07 | $142.80 | $143.08 | $139.86 | 11,097 |
| 2018-11-07 | $141.26 | $143.57 | $140.70 | $143.57 | $140.34 | 27,069 |
| 2018-11-06 | $139.81 | $140.87 | $139.77 | $140.40 | $137.24 | 7,902 |
| 2018-11-05 | $140.63 | $140.63 | $138.29 | $139.66 | $136.51 | 15,542 |
| 2018-11-02 | $140.60 | $141.49 | $139.43 | $140.48 | $137.32 | 27,602 |
| 2018-11-01 | $137.28 | $140.48 | $136.97 | $140.24 | $137.08 | 14,144 |
| 2018-10-31 | $136.75 | $137.59 | $136.25 | $136.39 | $133.32 | 15,231 |
| 2018-10-30 | $132.00 | $135.18 | $132.00 | $135.09 | $132.05 | 13,944 |
| 2018-10-29 | $135.33 | $136.40 | $130.49 | $131.98 | $129.01 | 10,874 |
| 2018-10-26 | $133.42 | $135.13 | $131.00 | $133.73 | $130.72 | 14,720 |
| 2018-10-25 | $133.09 | $135.71 | $133.00 | $135.25 | $132.20 | 14,667 |
| 2018-10-24 | $138.05 | $138.38 | $132.25 | $132.25 | $129.27 | 28,679 |
| 2018-10-23 | $137.09 | $139.00 | $135.24 | $138.19 | $135.08 | 18,841 |
| 2018-10-22 | $139.58 | $140.16 | $138.53 | $139.50 | $136.36 | 18,622 |
| 2018-10-19 | $141.50 | $142.63 | $138.78 | $139.23 | $136.09 | 17,075 |
| 2018-10-18 | $143.63 | $143.84 | $140.74 | $141.45 | $138.26 | 14,329 |
| 2018-10-17 | $144.49 | $144.49 | $142.52 | $144.04 | $140.80 | 10,750 |
| 2018-10-16 | $141.21 | $144.93 | $140.27 | $144.80 | $141.54 | 26,582 |
| 2018-10-15 | $139.64 | $140.79 | $138.30 | $140.18 | $137.02 | 28,669 |
| 2018-10-12 | $140.98 | $141.59 | $138.34 | $139.81 | $136.66 | 57,038 |
| 2018-10-11 | $140.46 | $142.06 | $138.73 | $138.73 | $135.61 | 30,480 |
| 2018-10-10 | $145.51 | $145.62 | $140.82 | $141.04 | $137.86 | 65,733 |
| 2018-10-09 | $146.62 | $148.03 | $145.90 | $145.90 | $142.61 | 18,452 |
| 2018-10-08 | $147.70 | $148.27 | $145.62 | $147.21 | $143.89 | 23,957 |
| 2018-10-05 | $149.82 | $150.50 | $146.65 | $148.28 | $144.94 | 15,156 |
| 2018-10-04 | $152.29 | $152.34 | $149.47 | $149.84 | $146.46 | 16,825 |
| 2018-10-03 | $152.24 | $153.50 | $151.43 | $152.65 | $149.21 | 24,282 |
| 2018-10-02 | $153.60 | $153.76 | $151.04 | $151.49 | $148.08 | 27,032 |
| 2018-10-01 | $157.35 | $157.35 | $153.42 | $153.71 | $150.25 | 16,337 |
| 2018-09-28 | $155.51 | $156.90 | $155.25 | $156.00 | $152.49 | 10,963 |
| 2018-09-27 | $155.74 | $156.12 | $155.53 | $155.94 | $152.43 | 4,967 |
| 2018-09-26 | $157.40 | $157.40 | $155.68 | $155.80 | $152.29 | 9,205 |
| 2018-09-25 | $157.25 | $157.70 | $156.95 | $157.40 | $153.59 | 7,714 |
| 2018-09-24 | $156.30 | $156.98 | $155.54 | $156.70 | $152.91 | 6,698 |
| 2018-09-21 | $158.28 | $158.34 | $156.71 | $156.71 | $152.92 | 13,568 |
| 2018-09-20 | $157.05 | $157.83 | $156.51 | $157.75 | $153.93 | 6,831 |
| 2018-09-19 | $157.47 | $157.82 | $155.94 | $156.37 | $152.59 | 8,619 |
| 2018-09-18 | $156.71 | $157.81 | $156.66 | $157.48 | $153.67 | 11,637 |
| 2018-09-17 | $159.00 | $159.00 | $156.07 | $156.27 | $152.49 | 11,428 |
| 2018-09-14 | $158.05 | $159.20 | $157.98 | $158.93 | $155.08 | 10,645 |
| 2018-09-13 | $158.91 | $159.04 | $157.79 | $157.89 | $154.07 | 7,817 |
| 2018-09-12 | $157.78 | $158.28 | $156.65 | $157.99 | $154.17 | 15,959 |
| 2018-09-11 | $157.87 | $158.95 | $157.52 | $158.46 | $154.63 | 10,852 |
| 2018-09-10 | $158.54 | $158.68 | $157.71 | $158.01 | $154.19 | 9,657 |
| 2018-09-07 | $157.07 | $158.56 | $156.41 | $157.55 | $153.74 | 9,382 |
| 2018-09-06 | $158.47 | $158.88 | $157.00 | $157.34 | $153.53 | 14,406 |
| 2018-09-05 | $159.26 | $159.26 | $156.93 | $158.58 | $154.74 | 13,706 |
| 2018-09-04 | $160.09 | $160.09 | $158.29 | $159.75 | $155.88 | 7,027 |
| 2018-08-31 | $159.11 | $160.14 | $158.99 | $160.14 | $156.27 | 9,576 |
| 2018-08-30 | $158.74 | $159.90 | $158.68 | $158.96 | $155.11 | 7,692 |
| 2018-08-29 | $158.28 | $159.22 | $158.12 | $158.99 | $155.14 | 11,378 |
| 2018-08-28 | $158.27 | $158.60 | $157.42 | $158.16 | $154.33 | 17,328 |
| 2018-08-27 | $158.14 | $158.80 | $157.84 | $157.95 | $154.13 | 32,304 |
| 2018-08-24 | $156.98 | $157.50 | $156.96 | $157.40 | $153.59 | 8,060 |
| 2018-08-23 | $156.36 | $157.09 | $155.67 | $156.33 | $152.55 | 8,610 |
| 2018-08-22 | $155.40 | $156.70 | $155.40 | $156.49 | $152.70 | 5,681 |
| 2018-08-21 | $154.34 | $156.11 | $154.34 | $155.67 | $151.90 | 13,227 |
| 2018-08-20 | $153.70 | $154.14 | $153.30 | $153.83 | $150.11 | 5,546 |
| 2018-08-17 | $152.76 | $153.55 | $152.16 | $153.50 | $149.79 | 15,439 |
| 2018-08-16 | $152.50 | $153.18 | $152.34 | $152.77 | $149.07 | 6,650 |
| 2018-08-15 | $153.15 | $153.15 | $150.75 | $151.47 | $147.80 | 8,532 |
| 2018-08-14 | $152.18 | $153.86 | $152.18 | $153.57 | $149.85 | 16,786 |
| 2018-08-13 | $153.43 | $153.51 | $151.55 | $152.14 | $148.46 | 7,137 |
| 2018-08-10 | $152.73 | $154.28 | $152.52 | $153.38 | $149.67 | 18,066 |
| 2018-08-09 | $153.45 | $154.17 | $152.89 | $153.27 | $149.56 | 13,474 |
| 2018-08-08 | $153.06 | $153.10 | $152.21 | $152.69 | $149.00 | 7,185 |
| 2018-08-07 | $153.07 | $153.53 | $152.99 | $153.13 | $149.42 | 10,409 |
| 2018-08-06 | $151.36 | $152.56 | $151.06 | $152.55 | $148.86 | 11,792 |
| 2018-08-03 | $152.36 | $152.83 | $150.64 | $151.18 | $147.52 | 11,859 |
| 2018-08-02 | $150.17 | $152.40 | $150.17 | $152.40 | $148.71 | 10,938 |
| 2018-08-01 | $150.64 | $151.34 | $149.97 | $150.81 | $147.16 | 12,255 |
| 2018-07-31 | $149.06 | $150.90 | $149.00 | $150.62 | $146.98 | 10,202 |
| 2018-07-30 | $150.27 | $150.69 | $148.59 | $148.68 | $145.08 | 13,158 |
| 2018-07-27 | $154.34 | $154.47 | $150.24 | $150.57 | $146.93 | 17,525 |
| 2018-07-26 | $153.33 | $154.91 | $153.32 | $154.16 | $150.43 | 7,012 |
| 2018-07-25 | $152.61 | $153.32 | $152.18 | $153.32 | $149.61 | 16,780 |
| 2018-07-24 | $155.20 | $155.70 | $151.65 | $151.95 | $148.27 | 17,106 |
| 2018-07-23 | $154.55 | $155.02 | $153.67 | $154.70 | $150.96 | 13,667 |
| 2018-07-20 | $155.00 | $155.26 | $154.49 | $154.49 | $150.75 | 14,448 |
| 2018-07-19 | $153.99 | $155.20 | $153.64 | $155.10 | $151.35 | 11,054 |
| 2018-07-18 | $154.02 | $154.20 | $153.05 | $154.14 | $150.41 | 10,578 |
| 2018-07-17 | $152.19 | $153.85 | $152.19 | $153.68 | $149.96 | 5,646 |
| 2018-07-16 | $153.34 | $153.69 | $151.90 | $152.39 | $148.70 | 9,156 |
| 2018-07-13 | $153.52 | $153.92 | $153.13 | $153.37 | $149.66 | 11,597 |
| 2018-07-12 | $153.40 | $153.57 | $152.41 | $153.57 | $149.85 | 10,812 |
| 2018-07-11 | $152.33 | $152.99 | $152.15 | $152.71 | $149.01 | 8,731 |
| 2018-07-10 | $154.47 | $154.51 | $152.70 | $153.21 | $149.50 | 16,788 |
| 2018-07-09 | $153.57 | $154.32 | $153.15 | $153.98 | $150.25 | 12,757 |
| 2018-07-06 | $151.94 | $153.48 | $151.83 | $153.25 | $149.54 | 11,693 |
| 2018-07-05 | $150.90 | $151.83 | $150.03 | $151.83 | $148.16 | 8,866 |
| 2018-07-03 | $149.88 | $150.83 | $149.73 | $150.07 | $146.44 | 9,407 |
| 2018-07-02 | $147.47 | $149.03 | $147.10 | $149.03 | $145.42 | 21,136 |
| 2018-06-29 | $148.57 | $149.24 | $148.10 | $148.24 | $144.65 | 5,153 |
| 2018-06-28 | $147.13 | $148.23 | $146.40 | $148.13 | $144.55 | 12,239 |
| 2018-06-27 | $150.74 | $150.74 | $147.48 | $147.48 | $143.70 | 7,352 |
| 2018-06-26 | $149.75 | $151.00 | $149.52 | $150.55 | $146.70 | 10,309 |
| 2018-06-25 | $152.14 | $152.14 | $148.56 | $149.35 | $145.53 | 19,315 |
| 2018-06-22 | $154.49 | $154.51 | $152.51 | $152.63 | $148.72 | 12,662 |
| 2018-06-21 | $155.90 | $155.90 | $153.43 | $153.79 | $149.85 | 21,803 |
| 2018-06-20 | $155.29 | $155.90 | $154.75 | $155.46 | $151.48 | 23,788 |
| 2018-06-19 | $153.63 | $154.41 | $152.27 | $154.41 | $150.46 | 12,159 |
| 2018-06-18 | $153.41 | $154.57 | $152.81 | $154.57 | $150.61 | 9,653 |
| 2018-06-15 | $153.29 | $153.77 | $152.79 | $153.69 | $149.76 | 14,606 |
| 2018-06-14 | $153.24 | $153.68 | $152.80 | $153.68 | $149.75 | 14,684 |
| 2018-06-13 | $153.12 | $153.49 | $152.22 | $152.53 | $148.63 | 12,570 |
| 2018-06-12 | $151.81 | $153.05 | $151.79 | $152.82 | $148.91 | 23,778 |
| 2018-06-11 | $151.12 | $151.70 | $150.95 | $151.52 | $147.64 | 12,281 |
| 2018-06-08 | $150.07 | $151.04 | $149.99 | $151.02 | $147.15 | 9,688 |
| 2018-06-07 | $151.98 | $151.98 | $149.40 | $150.48 | $146.63 | 11,494 |
| 2018-06-06 | $150.59 | $151.61 | $150.59 | $151.59 | $147.71 | 14,039 |
| 2018-06-05 | $149.14 | $150.52 | $149.14 | $150.52 | $146.67 | 12,416 |
| 2018-06-04 | $149.08 | $149.11 | $148.05 | $149.11 | $145.29 | 11,772 |
| 2018-06-01 | $148.40 | $149.03 | $148.22 | $148.67 | $144.86 | 15,803 |
| 2018-05-31 | $148.48 | $148.81 | $147.31 | $147.42 | $143.65 | 15,980 |
| 2018-05-30 | $147.09 | $148.74 | $147.09 | $148.37 | $144.57 | 9,504 |
| 2018-05-29 | $145.78 | $146.56 | $145.38 | $146.24 | $142.50 | 10,308 |
| 2018-05-25 | $146.03 | $146.55 | $146.03 | $146.31 | $142.56 | 11,293 |
| 2018-05-24 | $145.91 | $146.56 | $145.60 | $146.30 | $142.56 | 8,463 |
| 2018-05-23 | $145.48 | $146.51 | $145.48 | $146.14 | $142.40 | 15,739 |
| 2018-05-22 | $147.82 | $147.82 | $145.89 | $145.95 | $142.21 | 22,187 |
| 2018-05-21 | $147.52 | $148.00 | $147.15 | $147.42 | $143.65 | 27,939 |
| 2018-05-18 | $146.98 | $147.23 | $146.51 | $146.98 | $143.22 | 19,095 |
| 2018-05-17 | $146.08 | $146.89 | $145.95 | $146.61 | $142.86 | 13,385 |
| 2018-05-16 | $145.09 | $146.46 | $145.09 | $145.96 | $142.22 | 12,615 |
| 2018-05-15 | $143.91 | $144.58 | $143.45 | $144.58 | $140.88 | 21,097 |
| 2018-05-14 | $145.46 | $146.01 | $144.42 | $144.50 | $140.80 | 19,597 |
| 2018-05-11 | $144.86 | $145.29 | $144.26 | $145.23 | $141.51 | 14,733 |
| 2018-05-10 | $144.23 | $145.40 | $144.06 | $144.74 | $141.04 | 6,106 |
| 2018-05-09 | $143.32 | $144.02 | $142.89 | $143.81 | $140.13 | 9,433 |
| 2018-05-08 | $142.23 | $143.01 | $142.23 | $143.01 | $139.35 | 5,114 |
| 2018-05-07 | $141.50 | $142.72 | $141.50 | $142.31 | $138.67 | 5,299 |
| 2018-05-04 | $138.90 | $141.60 | $138.90 | $140.77 | $137.17 | 6,620 |
| 2018-05-03 | $139.45 | $139.76 | $138.12 | $139.25 | $135.69 | 17,477 |
| 2018-05-02 | $140.44 | $140.87 | $140.20 | $140.75 | $137.15 | 3,293 |
| 2018-05-01 | $138.59 | $139.57 | $137.41 | $139.57 | $136.00 | 19,627 |
| 2018-04-30 | $140.25 | $140.41 | $138.72 | $138.72 | $135.17 | 3,410 |
| 2018-04-27 | $140.04 | $140.24 | $139.04 | $139.86 | $136.28 | 7,482 |
| 2018-04-26 | $139.62 | $140.60 | $139.35 | $140.35 | $136.76 | 6,054 |
| 2018-04-25 | $139.39 | $139.39 | $138.13 | $139.04 | $135.48 | 4,411 |
| 2018-04-24 | $141.48 | $141.90 | $138.79 | $139.69 | $136.11 | 15,906 |
| 2018-04-23 | $141.76 | $141.76 | $140.58 | $140.91 | $137.30 | 5,796 |
| 2018-04-20 | $142.25 | $142.25 | $141.30 | $141.30 | $137.68 | 6,733 |
| 2018-04-19 | $143.73 | $143.73 | $142.16 | $142.42 | $138.77 | 10,885 |
| 2018-04-18 | $143.97 | $144.45 | $143.46 | $143.83 | $140.15 | 6,508 |
| 2018-04-17 | $142.18 | $143.91 | $142.18 | $143.42 | $139.75 | 9,055 |
| 2018-04-16 | $141.13 | $141.45 | $140.42 | $141.45 | $137.83 | 2,780 |
| 2018-04-13 | $141.81 | $141.81 | $139.86 | $140.31 | $136.72 | 7,061 |
| 2018-04-12 | $140.80 | $141.34 | $140.62 | $141.17 | $137.56 | 5,704 |
| 2018-04-11 | $139.06 | $140.42 | $139.06 | $139.98 | $136.40 | 6,954 |
| 2018-04-10 | $138.91 | $140.12 | $138.11 | $139.62 | $136.05 | 7,833 |
| 2018-04-09 | $137.70 | $138.67 | $137.70 | $138.20 | $134.66 | 7,354 |
| 2018-04-06 | $138.26 | $138.26 | $135.51 | $136.47 | $132.98 | 7,182 |
| 2018-04-05 | $139.42 | $139.48 | $138.55 | $139.32 | $135.75 | 7,639 |
| 2018-04-04 | $134.58 | $138.66 | $134.58 | $138.40 | $134.86 | 8,504 |
| 2018-04-03 | $135.62 | $136.51 | $135.25 | $136.25 | $132.76 | 7,648 |
| 2018-04-02 | $138.24 | $138.24 | $134.00 | $134.79 | $131.34 | 15,894 |
| 2018-03-29 | $137.59 | $139.54 | $137.27 | $138.32 | $134.78 | 6,061 |
| 2018-03-28 | $137.42 | $137.59 | $135.84 | $136.64 | $133.14 | 5,561 |
| 2018-03-27 | $140.90 | $140.90 | $136.93 | $137.26 | $133.75 | 14,116 |
| 2018-03-26 | $139.41 | $140.33 | $137.67 | $140.33 | $136.74 | 7,499 |
| 2018-03-23 | $140.48 | $140.48 | $138.11 | $138.14 | $134.60 | 7,469 |
| 2018-03-22 | $142.22 | $143.22 | $140.42 | $140.42 | $136.83 | 8,049 |
| 2018-03-21 | $142.80 | $144.30 | $142.80 | $143.40 | $139.59 | 6,604 |
| 2018-03-20 | $143.11 | $143.16 | $142.43 | $142.92 | $139.12 | 2,894 |
| 2018-03-19 | $143.93 | $143.93 | $140.74 | $142.35 | $138.56 | 7,363 |
| 2018-03-16 | $143.39 | $144.29 | $143.37 | $143.94 | $140.11 | 10,523 |
| 2018-03-15 | $144.77 | $144.77 | $143.08 | $143.38 | $139.57 | 6,076 |
| 2018-03-14 | $144.76 | $144.92 | $144.00 | $144.22 | $140.38 | 13,082 |
| 2018-03-13 | $145.81 | $145.88 | $144.73 | $144.73 | $140.88 | 4,805 |
| 2018-03-12 | $145.81 | $145.88 | $145.10 | $145.53 | $141.66 | 6,831 |
| 2018-03-09 | $143.59 | $145.33 | $143.59 | $145.33 | $141.46 | 11,510 |
| 2018-03-08 | $143.15 | $143.50 | $142.11 | $142.76 | $138.96 | 9,522 |
| 2018-03-07 | $140.25 | $142.86 | $140.25 | $142.76 | $138.96 | 6,287 |
| 2018-03-06 | $140.45 | $140.92 | $139.77 | $140.89 | $137.14 | 26,178 |
| 2018-03-05 | $137.98 | $140.00 | $137.98 | $139.64 | $135.93 | 7,773 |
| 2018-03-02 | $134.62 | $138.87 | $134.62 | $138.87 | $135.18 | 4,264 |
| 2018-03-01 | $136.61 | $136.96 | $134.86 | $135.96 | $132.34 | 11,472 |
| 2018-02-28 | $139.11 | $139.11 | $136.72 | $136.84 | $133.20 | 4,051 |
| 2018-02-27 | $140.55 | $141.00 | $138.93 | $138.93 | $135.23 | 4,177 |
| 2018-02-26 | $139.89 | $140.62 | $139.02 | $140.31 | $136.58 | 8,182 |
| 2018-02-23 | $138.53 | $139.22 | $137.59 | $139.22 | $135.52 | 3,465 |
| 2018-02-22 | $138.41 | $139.27 | $137.72 | $137.80 | $134.13 | 4,905 |
| 2018-02-21 | $137.51 | $139.77 | $137.51 | $137.57 | $133.91 | 5,740 |
| 2018-02-20 | $137.44 | $138.87 | $137.17 | $137.44 | $133.78 | 7,928 |
| 2018-02-16 | $137.61 | $138.94 | $137.61 | $138.39 | $134.71 | 7,060 |
| 2018-02-15 | $137.27 | $137.95 | $136.03 | $137.82 | $134.15 | 5,848 |
| 2018-02-14 | $132.57 | $136.31 | $132.49 | $136.21 | $132.59 | 7,227 |
| 2018-02-13 | $132.48 | $133.55 | $132.33 | $133.55 | $130.00 | 4,164 |
| 2018-02-12 | $131.93 | $133.48 | $130.68 | $133.05 | $129.51 | 15,970 |
| 2018-02-09 | $131.74 | $132.05 | $127.72 | $131.58 | $128.08 | 13,511 |
| 2018-02-08 | $135.26 | $135.26 | $130.76 | $130.77 | $127.29 | 29,174 |
| 2018-02-07 | $134.71 | $135.55 | $134.02 | $134.91 | $131.32 | 16,767 |
| 2018-02-06 | $130.53 | $135.12 | $127.32 | $134.50 | $130.92 | 27,480 |
| 2018-02-05 | $137.00 | $138.20 | $132.92 | $133.06 | $129.52 | 22,652 |
| 2018-02-02 | $140.27 | $140.27 | $138.10 | $138.22 | $134.54 | 17,312 |
| 2018-02-01 | $140.11 | $141.29 | $139.95 | $141.14 | $137.39 | 3,824 |
| 2018-01-31 | $142.20 | $142.62 | $140.40 | $140.71 | $136.97 | 8,360 |
| 2018-01-30 | $141.56 | $142.38 | $141.29 | $141.58 | $137.81 | 10,574 |
| 2018-01-29 | $143.19 | $143.76 | $142.89 | $143.03 | $139.22 | 20,216 |
| 2018-01-26 | $143.09 | $143.50 | $142.42 | $143.50 | $139.68 | 7,174 |
| 2018-01-25 | $142.86 | $142.96 | $141.71 | $142.43 | $138.64 | 31,754 |
| 2018-01-24 | $143.94 | $143.94 | $141.42 | $142.08 | $138.30 | 10,660 |
| 2018-01-23 | $142.48 | $143.29 | $142.25 | $143.17 | $139.36 | 10,892 |
| 2018-01-22 | $141.51 | $142.40 | $141.29 | $142.35 | $138.56 | 15,505 |
| 2018-01-19 | $139.88 | $141.44 | $139.59 | $141.35 | $137.59 | 12,089 |
| 2018-01-18 | $140.00 | $140.00 | $139.43 | $139.46 | $135.75 | 7,368 |
| 2018-01-17 | $139.75 | $140.36 | $139.12 | $140.16 | $136.43 | 17,201 |
| 2018-01-16 | $141.97 | $142.06 | $138.77 | $138.94 | $135.24 | 23,480 |
| 2018-01-12 | $140.44 | $141.36 | $140.24 | $140.75 | $137.01 | 12,801 |
| 2018-01-11 | $138.16 | $140.26 | $138.04 | $140.18 | $136.45 | 6,273 |
| 2018-01-10 | $137.74 | $137.99 | $137.05 | $137.99 | $134.32 | 10,250 |
| 2018-01-09 | $138.29 | $138.40 | $138.00 | $138.13 | $134.46 | 7,025 |
| 2018-01-08 | $138.06 | $138.16 | $136.82 | $138.02 | $134.35 | 9,271 |
| 2018-01-05 | $138.21 | $138.21 | $137.30 | $138.09 | $134.42 | 32,575 |
| 2018-01-04 | $137.53 | $137.93 | $137.41 | $137.73 | $134.07 | 15,014 |
| 2018-01-03 | $137.14 | $137.53 | $136.82 | $137.36 | $133.71 | 19,406 |
| 2018-01-02 | $136.32 | $136.54 | $135.94 | $136.38 | $132.75 | 7,857 |
| 2017-12-29 | $137.04 | $137.04 | $135.47 | $135.49 | $131.89 | 8,592 |
| 2017-12-28 | $136.43 | $136.50 | $136.06 | $136.50 | $132.87 | 7,944 |
| 2017-12-27 | $136.22 | $136.75 | $136.00 | $136.22 | $132.60 | 10,315 |
| 2017-12-26 | $136.02 | $136.23 | $135.90 | $135.98 | $132.36 | 7,783 |
| 2017-12-22 | $136.20 | $136.22 | $135.84 | $136.03 | $132.41 | 7,679 |
| 2017-12-21 | $136.02 | $136.56 | $136.02 | $136.20 | $132.58 | 14,898 |
| 2017-12-20 | $136.10 | $136.10 | $135.48 | $135.76 | $132.15 | 12,014 |
| 2017-12-19 | $136.37 | $136.57 | $135.17 | $135.31 | $131.71 | 39,698 |
| 2017-12-18 | $135.79 | $136.27 | $135.79 | $136.02 | $132.40 | 13,884 |
| 2017-12-15 | $133.38 | $135.09 | $133.25 | $134.41 | $130.83 | 14,383 |
| 2017-12-14 | $134.30 | $134.33 | $132.43 | $132.53 | $129.00 | 10,360 |
| 2017-12-13 | $133.67 | $134.43 | $133.67 | $134.16 | $130.36 | 4,599 |
| 2017-12-12 | $133.72 | $133.73 | $132.92 | $132.92 | $129.15 | 4,882 |
| 2017-12-11 | $133.88 | $134.05 | $133.48 | $133.50 | $129.72 | 4,672 |
| 2017-12-08 | $134.25 | $134.43 | $133.72 | $133.72 | $129.93 | 8,597 |
| 2017-12-07 | $132.37 | $133.64 | $132.37 | $133.45 | $129.67 | 2,284 |
| 2017-12-06 | $132.30 | $132.73 | $131.95 | $132.03 | $128.29 | 5,623 |
| 2017-12-05 | $134.55 | $134.55 | $132.63 | $132.63 | $128.87 | 4,944 |
| 2017-12-04 | $136.50 | $136.76 | $133.52 | $133.58 | $129.79 | 10,670 |
| 2017-12-01 | $135.72 | $135.72 | $131.83 | $134.69 | $130.87 | 11,612 |
| 2017-11-30 | $135.62 | $135.94 | $135.36 | $135.64 | $131.80 | 12,720 |
| 2017-11-29 | $135.51 | $136.01 | $134.57 | $134.84 | $131.02 | 6,994 |
| 2017-11-28 | $133.90 | $135.18 | $133.54 | $135.12 | $131.29 | 8,441 |
| 2017-11-27 | $134.27 | $134.39 | $133.30 | $133.30 | $129.52 | 3,862 |
| 2017-11-24 | $133.80 | $133.94 | $133.74 | $133.88 | $130.09 | 2,262 |
| 2017-11-22 | $134.08 | $134.08 | $133.58 | $133.58 | $129.79 | 3,549 |
| 2017-11-21 | $132.89 | $133.68 | $132.88 | $133.68 | $129.89 | 3,919 |
| 2017-11-20 | $131.59 | $132.17 | $131.59 | $132.16 | $128.41 | 6,597 |
| 2017-11-17 | $130.55 | $131.70 | $130.44 | $131.24 | $127.52 | 9,533 |
| 2017-11-16 | $129.31 | $131.20 | $129.31 | $130.90 | $127.19 | 8,685 |
| 2017-11-15 | $128.58 | $128.83 | $127.65 | $128.52 | $124.88 | 8,690 |
| 2017-11-14 | $129.37 | $129.37 | $128.84 | $128.88 | $125.23 | 6,199 |
| 2017-11-13 | $128.97 | $129.62 | $128.91 | $129.62 | $125.94 | 8,161 |
| 2017-11-10 | $129.51 | $129.88 | $129.45 | $129.70 | $126.02 | 3,181 |
| 2017-11-09 | $129.77 | $129.94 | $128.38 | $129.56 | $125.89 | 6,983 |
| 2017-11-08 | $129.61 | $130.41 | $129.27 | $130.40 | $126.70 | 7,296 |
| 2017-11-07 | $131.32 | $131.32 | $129.29 | $129.71 | $126.03 | 9,515 |
| 2017-11-06 | $131.52 | $131.70 | $131.05 | $131.33 | $127.60 | 5,205 |
| 2017-11-03 | $130.47 | $131.23 | $130.31 | $131.19 | $127.47 | 4,951 |
| 2017-11-02 | $130.59 | $131.17 | $130.25 | $130.64 | $126.94 | 4,867 |
| 2017-11-01 | $132.55 | $132.55 | $129.79 | $130.81 | $127.11 | 8,095 |
| 2017-10-31 | $131.10 | $132.05 | $131.10 | $131.93 | $128.19 | 6,287 |
| 2017-10-30 | $131.49 | $131.49 | $130.32 | $130.44 | $126.74 | 5,429 |
| 2017-10-27 | $130.94 | $131.76 | $130.76 | $131.75 | $128.02 | 3,702 |
| 2017-10-26 | $130.73 | $130.99 | $130.66 | $130.68 | $126.98 | 4,610 |
| 2017-10-25 | $130.93 | $130.93 | $129.45 | $130.37 | $126.68 | 9,511 |
| 2017-10-24 | $131.29 | $131.45 | $131.24 | $131.26 | $127.54 | 2,462 |
| 2017-10-23 | $132.00 | $132.00 | $130.91 | $130.91 | $127.20 | 10,208 |
| 2017-10-20 | $131.38 | $131.77 | $131.38 | $131.77 | $128.04 | 3,898 |
| 2017-10-19 | $130.66 | $130.93 | $129.74 | $130.88 | $127.17 | 6,347 |
| 2017-10-18 | $131.15 | $131.51 | $130.74 | $131.33 | $127.60 | 13,231 |
| 2017-10-17 | $130.77 | $131.39 | $130.45 | $130.55 | $126.85 | 3,641 |
| 2017-10-16 | $131.35 | $131.35 | $130.73 | $130.90 | $127.19 | 3,893 |
| 2017-10-13 | $131.27 | $131.30 | $131.03 | $131.03 | $127.32 | 4,548 |
| 2017-10-12 | $131.15 | $131.51 | $130.84 | $131.41 | $127.69 | 28,558 |
| 2017-10-11 | $131.92 | $131.92 | $131.22 | $131.35 | $127.62 | 13,290 |
| 2017-10-10 | $131.48 | $131.48 | $130.98 | $131.29 | $127.57 | 7,319 |
| 2017-10-09 | $132.25 | $132.25 | $131.13 | $131.17 | $127.45 | 7,741 |
| 2017-10-06 | $131.64 | $132.05 | $131.35 | $132.05 | $128.31 | 3,481 |
| 2017-10-05 | $132.29 | $132.29 | $131.69 | $131.88 | $128.14 | 9,260 |
| 2017-10-04 | $131.83 | $132.15 | $131.40 | $131.69 | $127.96 | 5,829 |
| 2017-10-03 | $131.83 | $131.87 | $131.02 | $131.87 | $128.13 | 9,163 |
| 2017-10-02 | $130.35 | $131.54 | $130.10 | $131.54 | $127.81 | 9,813 |
| 2017-09-29 | $129.50 | $129.89 | $129.50 | $129.89 | $126.21 | 3,058 |
| 2017-09-28 | $128.87 | $129.40 | $128.62 | $129.20 | $125.54 | 8,586 |
| 2017-09-27 | $127.00 | $129.23 | $127.00 | $129.23 | $125.57 | 2,375 |
| 2017-09-26 | $126.49 | $126.72 | $126.46 | $126.46 | $122.66 | 1,562 |
| 2017-09-25 | $126.50 | $126.66 | $125.88 | $126.20 | $122.41 | 5,185 |
| 2017-09-22 | $126.20 | $126.95 | $126.19 | $126.66 | $122.85 | 7,660 |
| 2017-09-21 | $126.03 | $126.56 | $126.03 | $126.20 | $122.40 | 5,639 |
| 2017-09-20 | $126.08 | $126.57 | $125.89 | $126.24 | $122.44 | 7,657 |
| 2017-09-19 | $126.49 | $126.49 | $125.92 | $126.05 | $122.26 | 4,771 |
| 2017-09-18 | $125.58 | $126.40 | $125.58 | $126.22 | $122.42 | 3,306 |
| 2017-09-15 | $124.90 | $125.24 | $124.90 | $125.21 | $121.44 | 2,997 |
| 2017-09-14 | $124.44 | $124.84 | $124.44 | $124.74 | $120.99 | 3,690 |
| 2017-09-13 | $124.45 | $125.00 | $124.45 | $124.85 | $121.10 | 3,156 |
| 2017-09-12 | $124.28 | $124.72 | $124.28 | $124.59 | $120.84 | 2,592 |
| 2017-09-11 | $124.07 | $124.42 | $124.03 | $124.39 | $120.65 | 2,897 |
| 2017-09-08 | $122.70 | $123.58 | $122.70 | $123.12 | $119.42 | 6,724 |
| 2017-09-07 | $123.58 | $123.58 | $123.05 | $123.12 | $119.42 | 9,090 |
| 2017-09-06 | $123.00 | $123.65 | $122.98 | $123.54 | $119.82 | 24,640 |
| 2017-09-05 | $123.67 | $124.24 | $123.15 | $123.19 | $119.48 | 2,273 |
| 2017-09-01 | $123.43 | $123.99 | $123.26 | $123.99 | $120.26 | 2,194 |
| 2017-08-31 | $122.13 | $123.32 | $122.13 | $123.27 | $119.56 | 6,170 |
| 2017-08-30 | $120.97 | $121.94 | $120.97 | $121.81 | $118.15 | 4,428 |
| 2017-08-29 | $119.60 | $121.06 | $119.60 | $121.06 | $117.42 | 3,484 |
| 2017-08-28 | $120.15 | $120.55 | $120.15 | $120.55 | $116.92 | 3,709 |
| 2017-08-25 | $119.69 | $119.79 | $119.65 | $119.79 | $116.19 | 2,001 |
| 2017-08-24 | $119.97 | $120.02 | $119.47 | $119.79 | $116.19 | 10,162 |
| 2017-08-23 | $118.94 | $119.67 | $118.72 | $119.59 | $115.99 | 4,901 |
| 2017-08-22 | $118.39 | $119.74 | $118.39 | $119.74 | $116.14 | 2,708 |
| 2017-08-21 | $118.12 | $118.50 | $118.08 | $118.34 | $114.78 | 1,719 |
| 2017-08-18 | $118.30 | $118.76 | $117.80 | $118.50 | $114.94 | 9,942 |
| 2017-08-17 | $120.08 | $120.81 | $119.00 | $119.00 | $115.42 | 5,074 |
| 2017-08-16 | $120.94 | $120.94 | $120.57 | $120.57 | $116.94 | 1,173 |
| 2017-08-15 | $121.69 | $121.69 | $120.75 | $120.75 | $117.12 | 2,933 |
| 2017-08-14 | $120.48 | $121.25 | $120.48 | $121.25 | $117.60 | 4,446 |
| 2017-08-11 | $118.95 | $119.74 | $118.92 | $119.74 | $116.14 | 2,272 |
| 2017-08-10 | $120.73 | $120.73 | $118.76 | $118.76 | $115.19 | 6,500 |
| 2017-08-09 | $121.69 | $121.81 | $120.84 | $121.10 | $117.46 | 5,550 |
| 2017-08-08 | $122.70 | $123.71 | $122.63 | $122.97 | $119.27 | 6,629 |
| 2017-08-07 | $122.15 | $122.80 | $122.15 | $122.70 | $119.01 | 2,825 |
| 2017-08-04 | $122.08 | $122.13 | $121.58 | $121.97 | $118.30 | 3,491 |
| 2017-08-03 | $122.10 | $122.35 | $121.62 | $121.73 | $118.07 | 6,985 |
| 2017-08-02 | $123.81 | $123.81 | $121.67 | $122.10 | $118.43 | 4,335 |
| 2017-08-01 | $124.21 | $124.21 | $123.42 | $123.70 | $119.98 | 1,730 |
| 2017-07-31 | $124.36 | $124.36 | $123.13 | $123.66 | $119.94 | 15,445 |
| 2017-07-28 | $123.77 | $124.42 | $123.77 | $124.06 | $120.33 | 4,943 |
| 2017-07-27 | $126.02 | $126.02 | $123.63 | $124.42 | $120.68 | 6,615 |
| 2017-07-26 | $126.02 | $126.06 | $125.73 | $125.79 | $122.01 | 4,094 |
| 2017-07-25 | $125.87 | $126.24 | $125.81 | $126.06 | $122.27 | 4,201 |
| 2017-07-24 | $124.83 | $125.35 | $124.77 | $125.35 | $121.58 | 2,228 |
| 2017-07-21 | $125.20 | $125.82 | $124.68 | $124.88 | $121.12 | 6,037 |
| 2017-07-20 | $125.44 | $125.54 | $125.23 | $125.39 | $121.62 | 2,175 |
| 2017-07-19 | $124.32 | $125.30 | $124.32 | $125.25 | $121.48 | 4,533 |
| 2017-07-18 | $124.04 | $124.23 | $123.59 | $124.11 | $120.38 | 7,411 |
| 2017-07-17 | $124.27 | $124.63 | $124.25 | $124.36 | $120.62 | 4,532 |
| 2017-07-14 | $123.46 | $124.55 | $123.46 | $124.26 | $120.52 | 4,320 |
| 2017-07-13 | $123.46 | $123.78 | $123.00 | $123.74 | $120.02 | 11,529 |
| 2017-07-12 | $123.41 | $124.40 | $123.41 | $124.03 | $120.30 | 3,624 |
| 2017-07-11 | $122.29 | $122.93 | $122.04 | $122.83 | $119.14 | 4,134 |
| 2017-07-10 | $122.37 | $122.66 | $121.84 | $122.15 | $118.48 | 3,924 |
| 2017-07-07 | $121.24 | $122.68 | $121.24 | $122.63 | $118.94 | 4,188 |
| 2017-07-06 | $121.80 | $122.11 | $121.08 | $121.08 | $117.44 | 3,698 |
| 2017-07-05 | $122.55 | $122.72 | $122.08 | $122.72 | $119.03 | 6,119 |
| 2017-07-03 | $122.59 | $123.00 | $122.46 | $122.68 | $118.99 | 4,366 |
| 2017-06-30 | $122.21 | $122.84 | $122.21 | $122.84 | $119.15 | 3,377 |
| 2017-06-29 | $124.12 | $124.12 | $121.51 | $122.37 | $118.69 | 13,105 |
| 2017-06-28 | $122.25 | $123.62 | $122.17 | $123.60 | $119.88 | 4,635 |
| 2017-06-27 | $123.59 | $123.59 | $121.69 | $121.69 | $117.81 | 7,512 |
| 2017-06-26 | $123.80 | $123.82 | $123.03 | $123.38 | $119.44 | 4,991 |
| 2017-06-23 | $122.76 | $123.63 | $122.27 | $123.58 | $119.64 | 4,139 |
| 2017-06-22 | $122.10 | $122.81 | $122.10 | $122.65 | $118.74 | 5,138 |
| 2017-06-21 | $121.89 | $122.46 | $121.89 | $122.06 | $118.16 | 9,128 |
| 2017-06-20 | $122.41 | $122.54 | $121.61 | $121.65 | $117.77 | 5,690 |
| 2017-06-19 | $122.09 | $122.75 | $122.04 | $122.62 | $118.71 | 3,856 |
| 2017-06-16 | $121.03 | $121.19 | $120.50 | $121.08 | $117.21 | 5,021 |
| 2017-06-15 | $120.86 | $121.44 | $120.75 | $121.44 | $117.56 | 3,416 |
| 2017-06-14 | $122.61 | $122.61 | $121.58 | $121.58 | $117.70 | 3,923 |
| 2017-06-13 | $122.42 | $122.56 | $122.05 | $122.52 | $118.61 | 3,719 |
| 2017-06-12 | $122.33 | $122.33 | $121.20 | $121.66 | $117.78 | 13,283 |
| 2017-06-09 | $123.00 | $123.93 | $121.95 | $121.95 | $118.06 | 15,074 |
| 2017-06-08 | $121.45 | $122.71 | $121.45 | $122.62 | $118.71 | 9,588 |
| 2017-06-07 | $121.32 | $121.72 | $120.98 | $121.34 | $117.47 | 5,319 |
| 2017-06-06 | $120.59 | $120.93 | $120.34 | $120.93 | $117.07 | 1,248 |
| 2017-06-05 | $122.16 | $122.16 | $121.34 | $121.58 | $117.70 | 1,755 |
| 2017-06-02 | $121.20 | $122.39 | $121.20 | $122.08 | $118.18 | 8,699 |
| 2017-06-01 | $119.02 | $120.88 | $118.73 | $120.88 | $117.02 | 4,960 |
| 2017-05-31 | $118.92 | $118.92 | $117.30 | $118.58 | $114.80 | 11,269 |
| 2017-05-30 | $119.25 | $119.28 | $118.49 | $118.53 | $114.74 | 6,586 |
| 2017-05-26 | $119.36 | $119.43 | $119.10 | $119.28 | $115.47 | 3,907 |
| 2017-05-25 | $119.90 | $120.00 | $119.26 | $119.58 | $115.76 | 16,406 |
| 2017-05-24 | $118.90 | $119.30 | $118.78 | $119.20 | $115.40 | 50,634 |
| 2017-05-23 | $118.51 | $119.01 | $118.12 | $118.83 | $115.04 | 4,800 |
| 2017-05-22 | $118.26 | $118.76 | $118.26 | $118.72 | $114.93 | 76,928 |
| 2017-05-19 | $117.71 | $118.35 | $117.71 | $118.35 | $114.57 | 3,216 |
| 2017-05-18 | $116.80 | $117.55 | $116.79 | $117.46 | $113.71 | 4,311 |
| 2017-05-17 | $118.21 | $118.63 | $116.79 | $116.93 | $113.20 | 7,099 |
| 2017-05-16 | $120.19 | $120.23 | $119.37 | $120.23 | $116.39 | 3,931 |
| 2017-05-15 | $119.82 | $120.26 | $119.82 | $120.16 | $116.33 | 5,668 |
| 2017-05-12 | $119.13 | $119.32 | $118.80 | $119.14 | $115.34 | 6,611 |
| 2017-05-11 | $119.83 | $119.93 | $118.61 | $119.49 | $115.68 | 9,803 |
| 2017-05-10 | $119.19 | $120.20 | $119.19 | $120.15 | $116.32 | 5,741 |
| 2017-05-09 | $119.26 | $119.42 | $119.04 | $119.05 | $115.25 | 3,202 |
| 2017-05-08 | $119.57 | $119.57 | $118.71 | $118.81 | $115.02 | 7,038 |
| 2017-05-05 | $119.54 | $119.59 | $118.73 | $119.57 | $115.75 | 14,549 |
| 2017-05-04 | $119.15 | $119.15 | $118.21 | $118.75 | $114.96 | 2,598 |
| 2017-05-03 | $119.30 | $119.30 | $118.40 | $118.75 | $114.96 | 8,075 |
| 2017-05-02 | $120.70 | $120.70 | $119.42 | $119.42 | $115.61 | 3,115 |
| 2017-05-01 | $120.17 | $120.44 | $119.62 | $120.43 | $116.59 | 67,306 |
| 2017-04-28 | $120.97 | $120.97 | $119.73 | $119.73 | $115.91 | 2,566 |
| 2017-04-27 | $120.72 | $121.05 | $120.72 | $120.87 | $117.01 | 5,684 |
| 2017-04-26 | $120.16 | $121.04 | $120.06 | $120.53 | $116.68 | 5,415 |
| 2017-04-25 | $119.73 | $120.45 | $119.73 | $120.22 | $116.39 | 15,099 |
| 2017-04-24 | $118.64 | $118.91 | $118.40 | $118.77 | $114.98 | 5,459 |
| 2017-04-21 | $117.58 | $117.58 | $117.06 | $117.44 | $113.69 | 3,147 |
| 2017-04-20 | $116.91 | $117.83 | $116.88 | $117.83 | $114.07 | 11,669 |
| 2017-04-19 | $116.82 | $116.83 | $116.28 | $116.28 | $112.56 | 13,629 |
| 2017-04-18 | $114.99 | $115.66 | $114.99 | $115.62 | $111.93 | 3,587 |
| 2017-04-17 | $114.62 | $115.17 | $114.62 | $114.98 | $111.31 | 4,651 |
| 2017-04-13 | $114.98 | $115.52 | $114.26 | $114.36 | $110.71 | 11,024 |
| 2017-04-12 | $116.35 | $116.35 | $115.18 | $115.43 | $111.75 | 2,991 |
| 2017-04-11 | $115.51 | $116.30 | $115.13 | $116.12 | $112.41 | 3,467 |
| 2017-04-10 | $115.59 | $116.55 | $115.11 | $115.79 | $112.10 | 4,766 |
| 2017-04-07 | $115.51 | $115.72 | $115.31 | $115.57 | $111.88 | 3,504 |
| 2017-04-06 | $114.46 | $115.46 | $114.46 | $115.46 | $111.78 | 4,271 |
| 2017-04-05 | $116.92 | $116.92 | $114.64 | $114.64 | $110.98 | 4,873 |
| 2017-04-04 | $116.13 | $116.33 | $115.44 | $115.79 | $112.09 | 7,458 |
| 2017-04-03 | $117.88 | $117.88 | $116.07 | $116.07 | $112.37 | 73,166 |
| 2017-03-31 | $117.28 | $117.84 | $117.18 | $117.74 | $113.98 | 22,535 |
| 2017-03-30 | $116.56 | $116.85 | $116.55 | $116.77 | $113.04 | 2,454 |
| 2017-03-29 | $116.01 | $116.82 | $116.01 | $116.72 | $113.00 | 3,141 |
| 2017-03-28 | $115.42 | $116.24 | $115.20 | $116.24 | $112.53 | 2,971 |
| 2017-03-27 | $114.03 | $115.31 | $113.54 | $114.99 | $111.32 | 4,143 |
| 2017-03-24 | $115.58 | $115.64 | $115.12 | $115.12 | $111.45 | 4,938 |
| 2017-03-23 | $114.20 | $115.35 | $114.20 | $115.06 | $111.39 | 5,051 |
| 2017-03-22 | $114.10 | $114.46 | $113.75 | $114.46 | $110.81 | 4,676 |
| 2017-03-21 | $118.00 | $118.00 | $114.95 | $115.27 | $111.43 | 6,644 |
| 2017-03-20 | $117.49 | $117.89 | $117.30 | $117.48 | $113.57 | 4,512 |
| 2017-03-17 | $117.43 | $117.88 | $117.34 | $117.83 | $113.91 | 2,126 |
| 2017-03-16 | $117.79 | $117.79 | $117.13 | $117.38 | $113.47 | 5,878 |
| 2017-03-15 | $115.76 | $117.47 | $115.76 | $117.47 | $113.55 | 2,745 |
| 2017-03-14 | $115.85 | $115.85 | $114.85 | $115.57 | $111.72 | 2,220 |
| 2017-03-13 | $115.51 | $116.25 | $115.51 | $116.08 | $112.21 | 4,986 |
| 2017-03-10 | $115.94 | $115.94 | $115.11 | $115.89 | $112.03 | 3,052 |
| 2017-03-09 | $115.14 | $115.64 | $114.77 | $115.07 | $111.24 | 3,760 |
| 2017-03-08 | $116.26 | $116.29 | $115.74 | $115.74 | $111.89 | 7,334 |
| 2017-03-07 | $116.05 | $116.45 | $115.75 | $115.75 | $111.89 | 5,198 |
| 2017-03-06 | $116.81 | $116.81 | $115.94 | $116.60 | $112.72 | 4,777 |
| 2017-03-03 | $117.58 | $117.58 | $116.77 | $117.04 | $113.14 | 2,044 |
| 2017-03-02 | $118.07 | $118.32 | $117.80 | $117.80 | $113.88 | 6,279 |
| 2017-03-01 | $117.85 | $118.55 | $117.61 | $118.55 | $114.60 | 11,809 |
| 2017-02-28 | $117.75 | $117.75 | $116.31 | $116.31 | $112.44 | 3,764 |
| 2017-02-27 | $116.60 | $118.11 | $116.46 | $118.11 | $114.18 | 6,304 |
| 2017-02-24 | $115.42 | $116.60 | $115.41 | $116.58 | $112.70 | 2,169 |
| 2017-02-23 | $117.70 | $117.70 | $115.76 | $116.28 | $112.41 | 7,099 |
| 2017-02-22 | $118.01 | $118.01 | $117.48 | $117.48 | $113.57 | 3,279 |
| 2017-02-21 | $117.57 | $118.06 | $117.54 | $118.03 | $114.10 | 6,541 |
| 2017-02-17 | $116.66 | $117.15 | $116.66 | $117.15 | $113.25 | 6,770 |
| 2017-02-16 | $117.20 | $117.55 | $116.41 | $116.82 | $112.93 | 5,149 |
| 2017-02-15 | $116.74 | $117.52 | $116.60 | $117.50 | $113.59 | 17,817 |
| 2017-02-14 | $116.15 | $116.54 | $115.90 | $116.51 | $112.63 | 3,753 |
| 2017-02-13 | $116.97 | $117.03 | $116.23 | $116.31 | $112.44 | 5,879 |
| 2017-02-10 | $115.65 | $116.49 | $115.65 | $116.22 | $112.35 | 6,628 |
| 2017-02-09 | $114.32 | $115.59 | $114.32 | $115.45 | $111.60 | 7,643 |
| 2017-02-08 | $113.29 | $113.74 | $112.71 | $113.70 | $109.91 | 6,219 |
| 2017-02-07 | $114.16 | $114.45 | $113.40 | $113.67 | $109.88 | 9,121 |
| 2017-02-06 | $114.58 | $114.58 | $113.69 | $113.87 | $110.08 | 6,016 |
| 2017-02-03 | $114.32 | $114.82 | $113.94 | $114.82 | $111.00 | 7,146 |
| 2017-02-02 | $113.45 | $113.81 | $112.83 | $113.18 | $109.41 | 15,510 |
| 2017-02-01 | $114.37 | $114.57 | $113.04 | $113.56 | $109.78 | 8,385 |
| 2017-01-31 | $112.24 | $113.57 | $112.24 | $113.57 | $109.79 | 3,038 |
| 2017-01-30 | $112.84 | $112.92 | $111.53 | $112.55 | $108.80 | 9,721 |
| 2017-01-27 | $114.30 | $114.30 | $113.43 | $113.77 | $109.98 | 4,617 |
| 2017-01-26 | $114.83 | $114.83 | $114.02 | $114.14 | $110.34 | 27,561 |
| 2017-01-25 | $114.39 | $114.87 | $114.39 | $114.69 | $110.87 | 15,081 |
| 2017-01-24 | $112.55 | $113.68 | $112.35 | $113.56 | $109.78 | 4,548 |
| 2017-01-23 | $112.37 | $112.37 | $111.45 | $111.98 | $108.25 | 4,363 |
| 2017-01-20 | $112.40 | $112.49 | $112.22 | $112.46 | $108.71 | 2,178 |
| 2017-01-19 | $113.10 | $113.10 | $111.93 | $111.93 | $108.21 | 2,076 |
| 2017-01-18 | $112.76 | $113.04 | $112.47 | $113.04 | $109.28 | 7,563 |
| 2017-01-17 | $114.00 | $114.00 | $112.38 | $112.54 | $108.79 | 4,969 |
| 2017-01-13 | $114.44 | $114.45 | $113.99 | $114.11 | $110.31 | 3,395 |
| 2017-01-12 | $113.60 | $113.60 | $111.69 | $113.27 | $109.50 | 4,969 |
| 2017-01-11 | $113.67 | $114.05 | $113.00 | $113.59 | $109.81 | 33,259 |
| 2017-01-10 | $112.81 | $113.95 | $112.81 | $113.75 | $109.96 | 6,568 |
| 2017-01-09 | $112.92 | $113.24 | $112.40 | $112.75 | $108.99 | 15,292 |
| 2017-01-06 | $113.20 | $113.53 | $112.82 | $112.82 | $109.06 | 7,492 |
| 2017-01-05 | $114.15 | $114.15 | $112.76 | $113.40 | $109.62 | 11,834 |
| 2017-01-04 | $112.76 | $114.28 | $112.76 | $114.28 | $110.47 | 8,948 |
| 2017-01-03 | $113.20 | $113.20 | $111.44 | $111.93 | $108.20 | 21,342 |
| 2016-12-30 | $112.60 | $112.60 | $111.36 | $111.59 | $107.87 | 69,050 |
| 2016-12-29 | $112.56 | $112.56 | $111.81 | $112.32 | $108.58 | 5,974 |
| 2016-12-28 | $113.77 | $113.77 | $111.81 | $112.02 | $108.29 | 19,123 |
| 2016-12-27 | $113.25 | $114.00 | $113.25 | $113.69 | $109.90 | 4,931 |
| 2016-12-23 | $111.99 | $112.71 | $111.99 | $112.67 | $108.92 | 5,085 |
| 2016-12-22 | $113.20 | $113.20 | $111.83 | $111.99 | $108.26 | 10,273 |
| 2016-12-21 | $114.05 | $114.13 | $113.52 | $113.55 | $109.77 | 7,276 |
| 2016-12-20 | $113.77 | $114.36 | $113.61 | $114.03 | $110.23 | 15,669 |
| 2016-12-19 | $112.93 | $113.84 | $112.93 | $113.41 | $109.63 | 21,099 |
| 2016-12-16 | $113.04 | $113.81 | $112.65 | $112.75 | $108.99 | 7,389 |
| 2016-12-15 | $112.22 | $113.70 | $112.22 | $112.87 | $109.11 | 5,869 |
| 2016-12-14 | $113.23 | $113.23 | $111.90 | $112.02 | $108.29 | 33,514 |
| 2016-12-13 | $113.51 | $114.08 | $113.51 | $113.64 | $109.54 | 27,387 |
| 2016-12-12 | $114.47 | $114.84 | $113.48 | $113.50 | $109.40 | 6,738 |
| 2016-12-09 | $115.04 | $115.63 | $114.53 | $114.73 | $110.59 | 43,751 |
| 2016-12-08 | $113.57 | $114.76 | $113.04 | $114.64 | $110.50 | 16,792 |
| 2016-12-07 | $111.97 | $113.26 | $111.75 | $113.09 | $109.01 | 3,857 |
| 2016-12-06 | $111.54 | $112.46 | $110.69 | $112.33 | $108.28 | 6,954 |
| 2016-12-05 | $110.36 | $111.22 | $110.36 | $111.16 | $107.15 | 13,101 |
| 2016-12-02 | $109.12 | $109.59 | $109.12 | $109.24 | $105.30 | 2,526 |
| 2016-12-01 | $110.88 | $110.88 | $108.78 | $108.92 | $104.99 | 54,180 |
| 2016-11-30 | $111.92 | $112.21 | $110.43 | $110.70 | $106.70 | 6,769 |
| 2016-11-29 | $112.46 | $112.46 | $111.71 | $111.84 | $107.80 | 9,983 |
| 2016-11-28 | $113.58 | $113.58 | $112.00 | $112.00 | $107.96 | 13,162 |
| 2016-11-25 | $113.24 | $113.53 | $113.00 | $113.53 | $109.43 | 11,991 |
| 2016-11-23 | $112.09 | $113.04 | $111.63 | $113.04 | $108.96 | 13,532 |
| 2016-11-22 | $112.05 | $112.18 | $111.33 | $112.08 | $108.03 | 30,190 |
| 2016-11-21 | $112.00 | $112.00 | $110.94 | $111.67 | $107.64 | 8,588 |
| 2016-11-18 | $111.16 | $111.17 | $110.60 | $111.03 | $107.02 | 10,227 |
| 2016-11-17 | $109.86 | $110.94 | $109.86 | $110.56 | $106.57 | 36,054 |
| 2016-11-16 | $109.69 | $110.20 | $109.69 | $109.81 | $105.85 | 5,876 |
| 2016-11-15 | $109.43 | $110.00 | $109.14 | $109.87 | $105.90 | 5,166 |
| 2016-11-14 | $109.53 | $110.38 | $109.00 | $109.48 | $105.53 | 7,047 |
| 2016-11-11 | $106.71 | $108.73 | $106.50 | $108.59 | $104.67 | 8,536 |
| 2016-11-10 | $106.47 | $107.07 | $104.61 | $106.37 | $102.53 | 11,189 |
| 2016-11-09 | $100.90 | $104.67 | $100.89 | $104.52 | $100.75 | 11,744 |
| 2016-11-08 | $101.10 | $102.08 | $100.70 | $101.65 | $97.98 | 3,785 |
| 2016-11-07 | $100.75 | $101.31 | $100.75 | $101.31 | $97.65 | 7,033 |
| 2016-11-04 | $98.29 | $99.38 | $98.29 | $98.86 | $95.29 | 10,620 |
| 2016-11-03 | $99.08 | $99.30 | $98.25 | $98.25 | $94.70 | 4,132 |
| 2016-11-02 | $100.15 | $100.15 | $98.85 | $99.15 | $95.57 | 10,355 |
| 2016-11-01 | $101.65 | $101.65 | $99.96 | $100.23 | $96.61 | 56,935 |
| 2016-10-31 | $101.52 | $101.69 | $101.17 | $101.55 | $97.88 | 13,414 |
| 2016-10-28 | $101.25 | $101.77 | $101.21 | $101.26 | $97.61 | 1,717 |
| 2016-10-27 | $103.04 | $103.04 | $101.20 | $101.20 | $97.55 | 5,080 |
| 2016-10-26 | $103.41 | $103.69 | $102.50 | $102.70 | $98.99 | 2,687 |
| 2016-10-25 | $105.14 | $105.14 | $103.95 | $104.00 | $100.25 | 10,295 |
| 2016-10-24 | $105.08 | $105.32 | $104.90 | $105.00 | $101.21 | 4,642 |
| 2016-10-21 | $103.70 | $104.36 | $103.58 | $104.34 | $100.58 | 3,969 |
| 2016-10-20 | $104.38 | $104.44 | $104.15 | $104.44 | $100.67 | 1,786 |
| 2016-10-19 | $104.65 | $104.83 | $104.65 | $104.81 | $101.03 | 896 |
| 2016-10-18 | $104.65 | $104.88 | $104.29 | $104.51 | $100.74 | 8,680 |
| 2016-10-17 | $104.41 | $104.41 | $103.90 | $103.90 | $100.15 | 2,324 |
| 2016-10-14 | $105.00 | $105.34 | $104.48 | $104.48 | $100.71 | 1,034 |
| 2016-10-13 | $104.73 | $104.99 | $104.60 | $104.78 | $101.00 | 2,109 |
| 2016-10-12 | $105.78 | $105.94 | $105.76 | $105.83 | $102.01 | 1,364 |
| 2016-10-11 | $107.78 | $107.78 | $105.38 | $105.38 | $101.58 | 3,910 |
| 2016-10-10 | $108.32 | $108.32 | $108.21 | $108.21 | $104.30 | 1,323 |
| 2016-10-07 | $107.23 | $107.23 | $106.85 | $106.85 | $102.99 | 616 |
| 2016-10-06 | $107.79 | $107.79 | $106.99 | $107.66 | $103.77 | 3,171 |
| 2016-10-05 | $108.08 | $108.43 | $108.08 | $108.26 | $104.35 | 1,931 |
| 2016-10-04 | $107.65 | $108.20 | $106.98 | $107.21 | $103.34 | 2,900 |
| 2016-10-03 | $107.43 | $107.67 | $107.26 | $107.67 | $103.78 | 72,637 |
| 2016-09-30 | $107.24 | $108.36 | $107.24 | $108.07 | $104.17 | 3,573 |
| 2016-09-29 | $107.08 | $107.38 | $107.08 | $107.26 | $103.39 | 1,753 |
| 2016-09-28 | $107.80 | $108.72 | $107.80 | $108.72 | $104.80 | 2,164 |
| 2016-09-27 | $107.33 | $108.24 | $107.33 | $108.24 | $104.34 | 3,137 |
| 2016-09-26 | $108.25 | $108.25 | $107.66 | $107.66 | $103.77 | 2,113 |
| 2016-09-23 | $108.94 | $108.94 | $108.79 | $108.83 | $104.90 | 1,941 |
| 2016-09-22 | $108.55 | $109.48 | $108.55 | $109.48 | $105.53 | 3,211 |
| 2016-09-21 | $106.68 | $108.02 | $106.65 | $108.02 | $104.12 | 2,443 |
| 2016-09-20 | $107.55 | $107.55 | $106.80 | $106.91 | $103.05 | 3,866 |
| 2016-09-19 | $107.01 | $107.92 | $107.01 | $107.15 | $102.89 | 1,421 |
| 2016-09-16 | $106.30 | $106.73 | $106.30 | $106.55 | $102.31 | 1,944 |
| 2016-09-15 | $105.98 | $106.52 | $105.98 | $106.50 | $102.26 | 990 |
| 2016-09-14 | $105.08 | $105.62 | $105.02 | $105.32 | $101.13 | 2,474 |
| 2016-09-13 | $105.69 | $105.69 | $104.44 | $104.94 | $100.76 | 3,855 |
| 2016-09-12 | $104.71 | $106.91 | $104.71 | $106.87 | $102.62 | 5,162 |
| 2016-09-09 | $107.15 | $107.15 | $105.66 | $105.66 | $101.46 | 1,901 |
| 2016-09-08 | $108.55 | $108.95 | $108.55 | $108.75 | $104.42 | 1,255 |
| 2016-09-07 | $108.36 | $108.81 | $108.36 | $108.81 | $104.48 | 1,617 |
| 2016-09-06 | $108.50 | $108.51 | $108.01 | $108.49 | $104.17 | 12,728 |
| 2016-09-02 | $107.56 | $108.03 | $107.51 | $107.71 | $103.42 | 3,534 |
| 2016-09-01 | $107.19 | $107.28 | $106.34 | $107.28 | $103.01 | 9,286 |
| 2016-08-31 | $106.61 | $107.07 | $106.61 | $107.07 | $102.81 | 1,157 |
| 2016-08-30 | $107.53 | $107.77 | $107.53 | $107.53 | $103.25 | 2,654 |
| 2016-08-29 | $107.26 | $107.58 | $107.23 | $107.58 | $103.30 | 2,131 |
| 2016-08-26 | $107.99 | $107.99 | $106.25 | $106.97 | $102.72 | 54,560 |
| 2016-08-25 | $106.29 | $107.35 | $106.29 | $106.88 | $102.63 | 3,335 |
| 2016-08-24 | $108.14 | $108.20 | $106.89 | $106.93 | $102.67 | 1,801 |
| 2016-08-23 | $107.76 | $108.22 | $107.76 | $108.21 | $103.90 | 3,142 |
| 2016-08-22 | $106.90 | $107.16 | $106.82 | $107.11 | $102.85 | 3,307 |
| 2016-08-19 | $106.42 | $106.98 | $106.39 | $106.94 | $102.68 | 5,817 |
| 2016-08-18 | $106.15 | $106.81 | $106.15 | $106.77 | $102.52 | 4,877 |
| 2016-08-17 | $106.58 | $106.58 | $105.75 | $106.05 | $101.83 | 3,034 |
| 2016-08-16 | $107.14 | $107.33 | $106.60 | $106.61 | $102.37 | 5,291 |
| 2016-08-15 | $107.62 | $107.87 | $107.62 | $107.87 | $103.58 | 873 |
| 2016-08-12 | $106.33 | $106.69 | $106.31 | $106.66 | $102.42 | 4,001 |
| 2016-08-11 | $106.49 | $106.64 | $105.96 | $106.41 | $102.18 | 2,151 |
| 2016-08-10 | $106.72 | $106.72 | $105.70 | $105.92 | $101.70 | 3,143 |
| 2016-08-09 | $106.50 | $106.67 | $106.41 | $106.66 | $102.41 | 5,031 |
| 2016-08-08 | $106.76 | $106.99 | $106.29 | $106.41 | $102.18 | 4,788 |
| 2016-08-05 | $106.05 | $106.87 | $106.05 | $106.68 | $102.43 | 3,857 |
| 2016-08-04 | $105.35 | $105.81 | $105.35 | $105.51 | $101.31 | 4,290 |
| 2016-08-03 | $104.66 | $105.24 | $104.66 | $105.08 | $100.90 | 2,242 |
| 2016-08-02 | $106.03 | $106.03 | $104.23 | $104.69 | $100.53 | 2,534 |
| 2016-08-01 | $105.92 | $106.45 | $105.90 | $106.01 | $101.79 | 3,682 |
| 2016-07-29 | $104.93 | $105.97 | $104.87 | $105.77 | $101.56 | 4,087 |
| 2016-07-28 | $105.64 | $105.77 | $105.28 | $105.74 | $101.53 | 5,417 |
| 2016-07-27 | $105.75 | $105.75 | $105.40 | $105.53 | $101.33 | 1,215 |
| 2016-07-26 | $105.19 | $105.19 | $104.90 | $105.08 | $100.90 | 2,118 |
| 2016-07-25 | $104.64 | $104.78 | $104.45 | $104.58 | $100.42 | 2,282 |
| 2016-07-22 | $104.16 | $105.00 | $104.02 | $104.85 | $100.68 | 3,580 |
| 2016-07-21 | $104.51 | $104.84 | $103.87 | $103.91 | $99.77 | 4,725 |
| 2016-07-20 | $103.73 | $104.74 | $103.73 | $104.53 | $100.37 | 3,673 |
| 2016-07-19 | $104.00 | $104.00 | $103.27 | $103.44 | $99.32 | 2,078 |
| 2016-07-18 | $103.59 | $104.33 | $103.59 | $104.04 | $99.90 | 9,893 |
| 2016-07-15 | $103.96 | $103.96 | $103.76 | $103.81 | $99.68 | 3,471 |
| 2016-07-14 | $104.34 | $104.34 | $103.66 | $103.66 | $99.53 | 1,595 |
| 2016-07-13 | $104.64 | $104.64 | $103.56 | $103.56 | $99.44 | 3,556 |
| 2016-07-12 | $103.99 | $104.50 | $103.75 | $104.50 | $100.34 | 2,157 |
| 2016-07-11 | $103.06 | $103.31 | $102.70 | $103.17 | $99.07 | 5,586 |
| 2016-07-08 | $101.07 | $102.08 | $101.04 | $102.05 | $97.98 | 8,870 |
| 2016-07-07 | $100.13 | $100.13 | $99.55 | $99.74 | $95.77 | 1,396 |
| 2016-07-06 | $98.17 | $99.29 | $98.11 | $99.24 | $95.29 | 3,608 |
| 2016-07-05 | $98.65 | $98.75 | $98.02 | $98.41 | $94.49 | 2,431 |
| 2016-07-01 | $99.37 | $100.07 | $99.37 | $99.78 | $95.81 | 39,436 |
| 2016-06-30 | $98.05 | $98.86 | $97.50 | $98.86 | $94.93 | 4,835 |
| 2016-06-29 | $96.94 | $97.78 | $96.71 | $97.78 | $93.89 | 2,571 |
| 2016-06-28 | $94.74 | $95.69 | $94.64 | $95.22 | $91.43 | 4,214 |
| 2016-06-27 | $96.20 | $96.20 | $93.44 | $93.87 | $90.13 | 8,147 |
| 2016-06-24 | $96.08 | $98.24 | $96.08 | $96.89 | $93.03 | 11,316 |
| 2016-06-23 | $99.93 | $100.62 | $99.87 | $100.54 | $96.54 | 7,892 |
| 2016-06-22 | $99.07 | $100.02 | $98.94 | $99.06 | $95.12 | 3,831 |
| 2016-06-21 | $99.96 | $99.96 | $98.80 | $99.36 | $95.40 | 1,288 |
| 2016-06-20 | $100.04 | $100.83 | $99.96 | $100.01 | $95.86 | 7,129 |
| 2016-06-17 | $99.41 | $99.41 | $98.68 | $98.69 | $94.60 | 3,454 |
| 2016-06-16 | $98.88 | $99.43 | $98.16 | $99.43 | $95.31 | 3,244 |
| 2016-06-15 | $99.79 | $100.69 | $99.64 | $100.23 | $96.07 | 3,523 |
| 2016-06-14 | $99.38 | $99.71 | $98.70 | $99.42 | $95.30 | 5,790 |
| 2016-06-13 | $100.62 | $100.62 | $99.66 | $99.69 | $95.56 | 2,241 |
| 2016-06-10 | $101.32 | $101.41 | $100.57 | $100.72 | $96.54 | 5,002 |
| 2016-06-09 | $102.77 | $102.79 | $102.21 | $102.35 | $98.11 | 4,838 |
| 2016-06-08 | $102.58 | $103.25 | $102.52 | $103.15 | $98.87 | 2,480 |
| 2016-06-07 | $102.27 | $102.84 | $102.15 | $102.84 | $98.58 | 4,363 |
| 2016-06-06 | $101.31 | $102.41 | $101.07 | $102.20 | $97.96 | 3,890 |
| 2016-06-03 | $101.69 | $101.69 | $100.51 | $101.12 | $96.93 | 3,513 |
| 2016-06-02 | $100.80 | $101.65 | $100.80 | $101.65 | $97.43 | 9,668 |
| 2016-06-01 | $99.65 | $100.90 | $99.65 | $100.82 | $96.64 | 3,422 |
| 2016-05-31 | $99.77 | $100.25 | $99.62 | $99.62 | $95.49 | 2,130 |
| 2016-05-27 | $98.46 | $99.41 | $98.46 | $99.41 | $95.29 | 2,282 |
| 2016-05-26 | $98.41 | $98.69 | $98.21 | $98.46 | $94.38 | 1,855 |
| 2016-05-25 | $98.41 | $98.54 | $98.03 | $98.22 | $94.15 | 3,022 |
| 2016-05-24 | $96.39 | $98.11 | $96.39 | $98.11 | $94.04 | 2,033 |
| 2016-05-23 | $95.80 | $96.35 | $95.80 | $95.89 | $91.91 | 1,481 |
| 2016-05-20 | $95.40 | $95.48 | $95.33 | $95.40 | $91.44 | 1,835 |
| 2016-05-19 | $93.95 | $94.56 | $93.84 | $93.96 | $90.06 | 3,326 |
| 2016-05-18 | $94.78 | $94.78 | $94.22 | $94.22 | $90.31 | 2,599 |
| 2016-05-17 | $95.74 | $95.74 | $93.98 | $94.17 | $90.26 | 3,526 |
| 2016-05-16 | $94.60 | $95.82 | $94.38 | $95.72 | $91.75 | 3,238 |
| 2016-05-13 | $95.25 | $95.25 | $94.09 | $94.29 | $90.37 | 1,605 |
| 2016-05-12 | $95.65 | $95.65 | $93.86 | $94.57 | $90.65 | 3,935 |
| 2016-05-11 | $96.43 | $96.59 | $95.68 | $95.68 | $91.71 | 5,472 |
| 2016-05-10 | $96.41 | $96.84 | $95.94 | $96.84 | $92.82 | 6,301 |
| 2016-05-09 | $95.19 | $96.31 | $95.19 | $96.29 | $92.29 | 2,310 |
| 2016-05-06 | $94.62 | $95.17 | $94.02 | $95.17 | $91.22 | 4,143 |
| 2016-05-05 | $95.85 | $95.85 | $94.86 | $95.11 | $91.17 | 3,052 |
| 2016-05-04 | $95.98 | $96.60 | $95.13 | $95.52 | $91.56 | 8,866 |
| 2016-05-03 | $97.48 | $97.48 | $96.57 | $96.60 | $92.59 | 3,698 |
| 2016-05-02 | $97.61 | $98.22 | $97.39 | $98.22 | $94.15 | 4,206 |
| 2016-04-29 | $98.16 | $98.31 | $96.97 | $97.30 | $93.26 | 4,464 |
| 2016-04-28 | $99.51 | $100.00 | $98.27 | $98.47 | $94.39 | 3,833 |
| 2016-04-27 | $99.66 | $100.14 | $99.42 | $100.14 | $95.99 | 4,618 |
| 2016-04-26 | $99.16 | $99.70 | $99.16 | $99.70 | $95.57 | 3,276 |
| 2016-04-25 | $99.42 | $99.62 | $98.90 | $98.91 | $94.81 | 4,402 |
| 2016-04-22 | $99.14 | $99.76 | $98.87 | $99.74 | $95.60 | 4,743 |
| 2016-04-21 | $98.91 | $99.50 | $98.69 | $98.74 | $94.64 | 7,576 |
| 2016-04-20 | $98.96 | $99.62 | $98.61 | $99.22 | $95.11 | 2,711 |
| 2016-04-19 | $99.32 | $99.58 | $98.42 | $98.82 | $94.72 | 5,358 |
| 2016-04-18 | $97.93 | $99.18 | $97.89 | $99.13 | $95.02 | 3,438 |
| 2016-04-15 | $97.74 | $98.36 | $97.74 | $98.36 | $94.28 | 985 |
| 2016-04-14 | $98.14 | $98.30 | $97.73 | $98.07 | $94.00 | 5,242 |
| 2016-04-13 | $96.48 | $98.10 | $96.40 | $98.06 | $93.99 | 10,571 |
| 2016-04-12 | $94.84 | $95.77 | $94.75 | $95.68 | $91.71 | 9,843 |
| 2016-04-11 | $96.18 | $96.67 | $94.96 | $95.07 | $91.13 | 3,275 |
| 2016-04-08 | $96.48 | $96.48 | $95.34 | $95.49 | $91.53 | 2,604 |
| 2016-04-07 | $96.38 | $96.38 | $95.18 | $95.51 | $91.55 | 5,645 |
| 2016-04-06 | $95.50 | $97.01 | $95.50 | $96.98 | $92.96 | 3,018 |
| 2016-04-05 | $95.63 | $96.08 | $95.29 | $95.32 | $91.37 | 2,634 |
| 2016-04-04 | $97.38 | $97.38 | $96.52 | $96.52 | $92.52 | 10,132 |
| 2016-04-01 | $95.81 | $97.00 | $95.81 | $97.00 | $92.98 | 2,070 |
| 2016-03-31 | $95.88 | $96.66 | $95.88 | $96.32 | $92.33 | 4,974 |
| 2016-03-30 | $96.23 | $96.48 | $95.76 | $95.82 | $91.85 | 9,334 |
| 2016-03-29 | $92.84 | $95.70 | $92.84 | $95.70 | $91.73 | 10,631 |
| 2016-03-28 | $92.98 | $93.15 | $92.29 | $93.12 | $89.26 | 5,912 |
| 2016-03-24 | $92.27 | $92.74 | $91.66 | $92.74 | $88.89 | 2,229 |
| 2016-03-23 | $94.18 | $94.18 | $92.74 | $92.74 | $88.90 | 10,555 |
| 2016-03-22 | $93.85 | $94.66 | $93.85 | $94.48 | $90.56 | 3,587 |
| 2016-03-21 | $94.42 | $94.71 | $94.38 | $94.43 | $90.51 | 7,008 |
| 2016-03-18 | $93.80 | $95.00 | $93.80 | $94.72 | $90.64 | 4,575 |
| 2016-03-17 | $92.27 | $93.92 | $91.83 | $93.65 | $89.61 | 3,822 |
| 2016-03-16 | $91.48 | $92.50 | $91.48 | $92.45 | $88.47 | 3,870 |
| 2016-03-15 | $93.05 | $93.05 | $91.78 | $91.84 | $87.88 | 4,493 |
| 2016-03-14 | $93.53 | $93.96 | $93.28 | $93.72 | $89.68 | 3,297 |
| 2016-03-11 | $92.25 | $93.68 | $92.22 | $93.62 | $89.58 | 8,824 |
| 2016-03-10 | $92.65 | $92.99 | $90.99 | $91.52 | $87.58 | 3,793 |
| 2016-03-09 | $92.57 | $92.75 | $92.03 | $92.40 | $88.42 | 2,140 |
| 2016-03-08 | $93.99 | $94.05 | $92.20 | $92.20 | $88.23 | 7,626 |
| 2016-03-07 | $93.36 | $94.73 | $93.36 | $94.63 | $90.55 | 11,136 |
| 2016-03-04 | $93.34 | $94.33 | $92.84 | $93.65 | $89.61 | 10,323 |
| 2016-03-03 | $92.35 | $92.88 | $92.21 | $92.81 | $88.81 | 4,145 |
| 2016-03-02 | $91.38 | $92.47 | $91.38 | $92.47 | $88.48 | 5,306 |
| 2016-03-01 | $90.39 | $91.49 | $90.14 | $91.49 | $87.55 | 5,147 |
| 2016-02-29 | $90.07 | $90.64 | $89.73 | $89.78 | $85.91 | 9,924 |
| 2016-02-26 | $90.00 | $90.27 | $89.81 | $90.24 | $86.35 | 10,617 |
| 2016-02-25 | $89.24 | $89.49 | $88.56 | $89.49 | $85.63 | 2,044 |
| 2016-02-24 | $86.63 | $89.00 | $86.18 | $88.79 | $84.96 | 9,362 |
| 2016-02-23 | $88.33 | $88.48 | $87.86 | $87.99 | $84.20 | 4,594 |
| 2016-02-22 | $88.49 | $88.99 | $88.36 | $88.56 | $84.74 | 4,642 |
| 2016-02-19 | $86.73 | $87.54 | $86.41 | $87.50 | $83.73 | 6,539 |
| 2016-02-18 | $88.09 | $88.09 | $86.76 | $86.85 | $83.11 | 6,027 |
| 2016-02-17 | $86.57 | $88.03 | $86.57 | $87.92 | $84.13 | 15,614 |
| 2016-02-16 | $84.74 | $86.03 | $84.63 | $85.88 | $82.18 | 9,324 |
| 2016-02-12 | $82.82 | $83.62 | $82.27 | $83.60 | $80.00 | 4,436 |
| 2016-02-11 | $81.18 | $82.51 | $81.00 | $82.09 | $78.55 | 8,517 |
| 2016-02-10 | $83.15 | $84.60 | $82.52 | $82.56 | $79.00 | 12,593 |
| 2016-02-09 | $81.77 | $83.93 | $81.71 | $82.60 | $79.04 | 14,264 |
| 2016-02-08 | $84.17 | $84.17 | $81.77 | $82.80 | $79.23 | 14,903 |
| 2016-02-05 | $87.88 | $87.88 | $85.04 | $85.04 | $81.37 | 11,160 |
| 2016-02-04 | $87.87 | $88.88 | $87.77 | $88.34 | $84.53 | 33,617 |
| 2016-02-03 | $88.72 | $88.72 | $86.35 | $87.83 | $84.04 | 10,715 |
| 2016-02-02 | $89.06 | $89.24 | $87.63 | $88.10 | $84.30 | 26,289 |
| 2016-02-01 | $89.56 | $90.73 | $88.93 | $90.30 | $86.41 | 20,359 |
| 2016-01-29 | $87.48 | $90.23 | $87.48 | $90.23 | $86.34 | 19,308 |
| 2016-01-28 | $88.95 | $89.06 | $87.10 | $87.32 | $83.56 | 10,481 |
| 2016-01-27 | $89.52 | $89.74 | $87.77 | $88.02 | $84.23 | 12,780 |
| 2016-01-26 | $88.98 | $90.00 | $88.17 | $89.83 | $85.96 | 33,899 |
| 2016-01-25 | $89.86 | $90.15 | $88.32 | $88.51 | $84.69 | 17,398 |
| 2016-01-22 | $89.70 | $90.59 | $89.37 | $90.37 | $86.47 | 96,028 |
| 2016-01-21 | $88.93 | $89.90 | $87.68 | $88.08 | $84.29 | 28,656 |
| 2016-01-20 | $86.24 | $89.53 | $84.52 | $88.54 | $84.72 | 37,204 |
| 2016-01-19 | $89.96 | $90.02 | $86.74 | $87.62 | $83.84 | 21,350 |
| 2016-01-15 | $88.10 | $89.12 | $87.06 | $89.06 | $85.22 | 16,265 |
| 2016-01-14 | $89.26 | $91.34 | $87.79 | $90.54 | $86.64 | 20,885 |
| 2016-01-13 | $92.65 | $93.11 | $88.93 | $89.04 | $85.20 | 15,067 |
| 2016-01-12 | $92.43 | $93.47 | $90.81 | $92.43 | $88.45 | 34,661 |
| 2016-01-11 | $92.77 | $93.20 | $90.75 | $91.77 | $87.81 | 10,315 |
| 2016-01-08 | $94.39 | $94.87 | $92.38 | $92.39 | $88.41 | 9,947 |
| 2016-01-07 | $95.05 | $95.40 | $93.92 | $94.14 | $90.08 | 14,534 |
| 2016-01-06 | $97.31 | $97.60 | $96.25 | $96.92 | $92.74 | 6,838 |
| 2016-01-05 | $99.10 | $99.10 | $98.22 | $98.59 | $94.34 | 6,992 |
| 2016-01-04 | $99.45 | $99.45 | $97.84 | $98.52 | $94.27 | 18,359 |
| 2015-12-31 | $102.04 | $102.23 | $101.57 | $102.06 | $97.66 | 10,107 |
| 2015-12-30 | $103.51 | $103.60 | $102.82 | $102.82 | $98.39 | 4,483 |
| 2015-12-29 | $102.88 | $103.59 | $102.48 | $103.59 | $99.12 | 7,613 |
| 2015-12-28 | $102.86 | $102.86 | $101.45 | $102.13 | $97.72 | 11,374 |
| 2015-12-24 | $102.46 | $102.88 | $102.46 | $102.88 | $98.45 | 2,026 |
| 2015-12-23 | $101.90 | $102.58 | $101.90 | $102.38 | $97.96 | 4,413 |
| 2015-12-22 | $100.93 | $101.35 | $100.20 | $101.31 | $96.94 | 8,523 |
| 2015-12-21 | $100.59 | $100.85 | $100.09 | $100.20 | $95.88 | 6,470 |
| 2015-12-18 | $101.01 | $101.44 | $100.15 | $100.15 | $95.58 | 10,723 |
| 2015-12-17 | $103.27 | $103.27 | $101.62 | $101.63 | $97.00 | 7,258 |
| 2015-12-16 | $102.02 | $102.92 | $101.54 | $102.92 | $98.23 | 6,954 |
| 2015-12-15 | $100.42 | $101.33 | $100.27 | $101.10 | $96.49 | 9,457 |
| 2015-12-14 | $100.51 | $100.74 | $99.51 | $99.63 | $95.09 | 8,549 |
| 2015-12-11 | $102.04 | $102.04 | $100.38 | $100.47 | $95.89 | 28,740 |
| 2015-12-10 | $102.36 | $103.24 | $102.23 | $103.01 | $98.31 | 6,217 |
| 2015-12-09 | $103.67 | $104.39 | $102.19 | $102.49 | $97.82 | 7,383 |
| 2015-12-08 | $103.28 | $104.34 | $102.87 | $104.03 | $99.29 | 11,172 |
| 2015-12-07 | $105.48 | $105.48 | $103.76 | $104.03 | $99.29 | 11,186 |
| 2015-12-04 | $104.55 | $105.71 | $104.24 | $105.70 | $100.88 | 11,506 |
| 2015-12-03 | $106.90 | $106.99 | $103.97 | $104.36 | $99.60 | 10,973 |
| 2015-12-02 | $107.25 | $107.46 | $106.42 | $106.50 | $101.64 | 6,942 |
| 2015-12-01 | $107.02 | $107.14 | $106.20 | $107.14 | $102.25 | 5,768 |
| 2015-11-30 | $107.71 | $107.71 | $106.50 | $106.63 | $101.76 | 12,676 |
| 2015-11-27 | $106.91 | $107.44 | $106.91 | $107.12 | $102.24 | 1,379 |
| 2015-11-25 | $105.82 | $106.77 | $105.67 | $106.77 | $101.90 | 4,001 |
| 2015-11-24 | $104.67 | $105.37 | $104.31 | $105.37 | $100.57 | 4,557 |
| 2015-11-23 | $104.40 | $105.28 | $104.32 | $105.05 | $100.26 | 3,488 |
| 2015-11-20 | $103.97 | $104.65 | $103.97 | $104.42 | $99.66 | 3,493 |
| 2015-11-19 | $104.00 | $104.10 | $103.29 | $103.29 | $98.58 | 4,836 |
| 2015-11-18 | $102.55 | $104.01 | $102.15 | $104.01 | $99.27 | 4,023 |
| 2015-11-17 | $102.59 | $103.20 | $102.06 | $102.35 | $97.68 | 25,865 |
| 2015-11-16 | $101.85 | $102.25 | $100.94 | $102.23 | $97.57 | 5,690 |
| 2015-11-13 | $102.17 | $102.37 | $101.73 | $101.75 | $97.11 | 6,089 |
| 2015-11-12 | $103.88 | $104.09 | $102.59 | $102.59 | $97.91 | 20,357 |
| 2015-11-11 | $105.73 | $105.77 | $104.68 | $104.70 | $99.93 | 18,545 |
| 2015-11-10 | $104.96 | $105.58 | $104.41 | $105.44 | $100.63 | 14,502 |
| 2015-11-09 | $106.46 | $106.46 | $104.89 | $105.37 | $100.57 | 17,756 |
| 2015-11-06 | $105.49 | $106.57 | $105.08 | $106.45 | $101.59 | 6,916 |
| 2015-11-05 | $105.82 | $105.82 | $104.43 | $105.57 | $100.76 | 6,121 |
| 2015-11-04 | $106.22 | $106.26 | $105.39 | $105.68 | $100.86 | 10,379 |
| 2015-11-03 | $104.97 | $106.19 | $104.66 | $105.76 | $100.94 | 9,920 |
| 2015-11-02 | $103.27 | $105.45 | $103.00 | $105.20 | $100.40 | 34,301 |
| 2015-10-30 | $102.84 | $103.21 | $102.75 | $102.85 | $98.16 | 9,834 |
| 2015-10-29 | $103.77 | $104.18 | $102.59 | $102.73 | $98.05 | 4,885 |
| 2015-10-28 | $101.27 | $103.95 | $101.09 | $103.95 | $99.21 | 13,059 |
| 2015-10-27 | $101.52 | $101.77 | $100.35 | $101.03 | $96.42 | 8,936 |
| 2015-10-26 | $102.43 | $102.53 | $101.84 | $102.01 | $97.36 | 8,489 |
| 2015-10-23 | $101.94 | $102.52 | $101.45 | $102.52 | $97.84 | 15,659 |
| 2015-10-22 | $100.92 | $101.56 | $99.90 | $100.89 | $96.29 | 18,561 |
| 2015-10-21 | $102.29 | $102.37 | $100.09 | $100.37 | $95.79 | 16,530 |
| 2015-10-20 | $102.62 | $102.89 | $101.49 | $101.90 | $97.25 | 7,653 |
| 2015-10-19 | $101.98 | $103.23 | $101.80 | $102.65 | $97.97 | 10,308 |
| 2015-10-16 | $102.39 | $102.47 | $101.33 | $102.34 | $97.67 | 10,643 |
| 2015-10-15 | $99.88 | $102.26 | $99.64 | $102.26 | $97.60 | 10,483 |
| 2015-10-14 | $100.40 | $101.23 | $99.40 | $99.44 | $94.91 | 11,595 |
| 2015-10-13 | $101.88 | $102.80 | $100.43 | $100.43 | $95.85 | 10,808 |
| 2015-10-12 | $102.67 | $102.67 | $101.68 | $102.20 | $97.54 | 4,486 |
| 2015-10-09 | $101.91 | $102.80 | $101.78 | $102.41 | $97.74 | 19,869 |
| 2015-10-08 | $101.70 | $102.00 | $100.48 | $101.82 | $97.18 | 78,169 |
| 2015-10-07 | $100.29 | $101.50 | $99.73 | $101.14 | $96.53 | 10,851 |
| 2015-10-06 | $101.04 | $101.17 | $99.20 | $99.69 | $95.14 | 9,735 |
| 2015-10-05 | $100.44 | $100.99 | $99.89 | $100.99 | $96.38 | 11,353 |
| 2015-10-02 | $95.95 | $98.90 | $95.49 | $98.90 | $94.39 | 27,503 |
| 2015-10-01 | $97.58 | $97.58 | $95.59 | $97.03 | $92.61 | 35,019 |
| 2015-09-30 | $96.34 | $97.44 | $96.00 | $97.28 | $92.84 | 5,693 |
| 2015-09-29 | $96.34 | $97.28 | $94.91 | $95.41 | $91.06 | 8,266 |
| 2015-09-28 | $99.89 | $99.89 | $95.91 | $96.33 | $91.94 | 17,800 |
| 2015-09-25 | $103.26 | $103.26 | $99.55 | $99.99 | $95.43 | 10,457 |
| 2015-09-24 | $102.16 | $102.16 | $100.84 | $102.13 | $97.47 | 6,253 |
| 2015-09-23 | $103.26 | $103.26 | $102.52 | $102.75 | $98.06 | 5,634 |
| 2015-09-22 | $103.57 | $103.71 | $102.22 | $102.98 | $98.28 | 16,243 |
| 2015-09-21 | $106.66 | $106.81 | $104.29 | $104.74 | $99.96 | 13,730 |
| 2015-09-18 | $105.77 | $107.00 | $105.77 | $106.11 | $100.82 | 7,720 |
| 2015-09-17 | $106.68 | $108.25 | $106.32 | $107.44 | $102.08 | 21,945 |
| 2015-09-16 | $105.90 | $106.50 | $105.66 | $106.50 | $101.19 | 7,080 |
| 2015-09-15 | $105.03 | $105.93 | $104.80 | $105.89 | $100.61 | 16,051 |
| 2015-09-14 | $105.59 | $105.59 | $104.44 | $104.74 | $99.51 | 5,480 |
| 2015-09-11 | $104.11 | $105.17 | $103.70 | $105.17 | $99.92 | 9,400 |
| 2015-09-10 | $103.47 | $104.87 | $103.47 | $104.51 | $99.30 | 4,859 |
| 2015-09-09 | $105.88 | $106.10 | $103.88 | $103.90 | $98.72 | 14,080 |
| 2015-09-08 | $104.11 | $105.27 | $103.97 | $105.15 | $99.90 | 4,521 |
| 2015-09-04 | $102.00 | $103.32 | $102.00 | $102.98 | $97.84 | 6,504 |
| 2015-09-03 | $103.87 | $104.58 | $103.09 | $103.19 | $98.04 | 11,426 |
| 2015-09-02 | $102.71 | $103.50 | $101.72 | $103.50 | $98.34 | 4,393 |
| 2015-09-01 | $102.65 | $103.06 | $101.41 | $101.60 | $96.53 | 14,934 |