Vanguard Russell 2000 Index ETF (VTWO) Exchange: NASDAQ
Data as of Oct. 3, 2025
$99.37 ($0.75) 0.76%
Vanguard Russell 2000 Index ETF - Daily Information
Click for more stock information on Vanguard Russell 2000 Index ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $99.16 |
| Previous Close | $99.37 |
| High | $100.27 |
| Low | $99.04 |
| Adjusted Open | $99.16 |
| Previous Adjusted Close | $99.37 |
| Adjusted High | $100.27 |
| Adjusted Low | $99.04 |
About Vanguard Russell 2000 Index ETF (VTWO)
The Fund employs an indexing investment approach designed to track the performance of the Russell 2000® Index. The Index is designed to measure the performance of small-capitalization stocks in the United States. The Fund attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index.
Invest in Vanguard Russell 2000 Index ETF (VTWO)
Historical Stock Data for Vanguard Russell 2000 Index ETF (VTWO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $99.16 | $100.27 | $99.04 | $99.37 | $99.37 | 3,205,572 |
| 2025-10-02 | $98.25 | $98.65 | $97.61 | $98.62 | $98.62 | 1,282,804 |
| 2025-10-01 | $97.25 | $98.23 | $97.24 | $98.03 | $98.03 | 1,384,778 |
| 2025-09-30 | $97.48 | $97.86 | $96.78 | $97.82 | $97.82 | 2,195,180 |
| 2025-09-29 | $98.18 | $98.21 | $97.35 | $97.67 | $97.67 | 1,920,000 |
| 2025-09-26 | $96.88 | $97.68 | $96.73 | $97.57 | $97.57 | 1,539,751 |
| 2025-09-25 | $96.60 | $97.00 | $96.02 | $96.76 | $96.76 | 2,657,796 |
| 2025-09-24 | $98.58 | $98.87 | $97.64 | $97.66 | $97.66 | 1,606,439 |
| 2025-09-23 | $99.39 | $100.27 | $98.76 | $98.92 | $98.57 | 1,521,163 |
| 2025-09-22 | $98.27 | $99.30 | $97.82 | $99.13 | $98.78 | 1,226,675 |
| 2025-09-19 | $99.57 | $99.57 | $98.38 | $98.55 | $98.21 | 1,756,683 |
| 2025-09-18 | $97.70 | $99.45 | $97.41 | $99.32 | $98.97 | 2,573,570 |
| 2025-09-17 | $96.91 | $99.02 | $96.18 | $96.93 | $96.93 | 2,310,893 |
| 2025-09-16 | $96.74 | $96.94 | $96.05 | $96.68 | $96.68 | 2,136,823 |
| 2025-09-15 | $96.76 | $97.07 | $96.49 | $96.82 | $96.82 | 2,410,099 |
| 2025-09-12 | $97.14 | $97.19 | $96.36 | $96.41 | $96.41 | 1,727,875 |
| 2025-09-11 | $95.76 | $97.44 | $95.57 | $97.37 | $97.37 | 2,049,485 |
| 2025-09-10 | $95.95 | $96.36 | $95.25 | $95.59 | $95.59 | 2,163,891 |
| 2025-09-09 | $96.22 | $96.34 | $95.23 | $95.81 | $95.81 | 2,179,317 |
| 2025-09-08 | $96.45 | $96.46 | $95.60 | $96.37 | $96.37 | 1,827,912 |
| 2025-09-05 | $96.18 | $96.94 | $95.05 | $96.14 | $96.14 | 2,801,049 |
| 2025-09-04 | $94.71 | $95.72 | $94.51 | $95.70 | $95.70 | 1,268,872 |
| 2025-09-03 | $94.35 | $95.15 | $94.04 | $94.53 | $94.53 | 1,704,804 |
| 2025-09-02 | $93.84 | $94.80 | $93.64 | $94.62 | $94.62 | 1,657,252 |
| 2025-08-29 | $95.74 | $95.84 | $94.82 | $95.13 | $95.13 | 1,402,685 |
| 2025-08-28 | $95.83 | $95.83 | $95.20 | $95.57 | $95.57 | 1,908,426 |
| 2025-08-27 | $94.55 | $95.49 | $94.49 | $95.43 | $95.43 | 1,275,498 |
| 2025-08-26 | $94.17 | $94.98 | $94.11 | $94.75 | $94.75 | 1,595,322 |
| 2025-08-25 | $94.70 | $94.77 | $93.98 | $93.98 | $93.98 | 1,761,769 |
| 2025-08-22 | $91.93 | $95.21 | $91.90 | $94.97 | $94.97 | 5,484,427 |
| 2025-08-21 | $90.76 | $91.53 | $90.50 | $91.40 | $91.40 | 2,015,028 |
| 2025-08-20 | $91.37 | $91.54 | $90.47 | $91.18 | $91.18 | 2,025,494 |
| 2025-08-19 | $92.23 | $92.59 | $91.28 | $91.49 | $91.49 | 3,351,273 |
| 2025-08-18 | $91.90 | $92.39 | $91.80 | $92.21 | $92.21 | 1,090,702 |
| 2025-08-15 | $92.46 | $92.50 | $91.42 | $91.85 | $91.85 | 2,122,961 |
| 2025-08-14 | $92.38 | $92.51 | $91.46 | $92.26 | $92.26 | 1,728,807 |
| 2025-08-13 | $92.32 | $93.58 | $92.14 | $93.49 | $93.49 | 4,096,817 |
| 2025-08-12 | $89.64 | $91.77 | $89.41 | $91.69 | $91.69 | 1,231,730 |
| 2025-08-11 | $89.25 | $89.61 | $88.88 | $89.07 | $89.07 | 1,614,709 |
| 2025-08-08 | $89.40 | $89.57 | $88.86 | $89.09 | $89.09 | 1,001,695 |
| 2025-08-07 | $89.99 | $90.10 | $88.38 | $88.90 | $88.90 | 1,079,732 |
| 2025-08-06 | $89.33 | $89.33 | $88.72 | $89.18 | $89.18 | 988,365 |
| 2025-08-05 | $89.16 | $89.43 | $88.26 | $89.30 | $89.30 | 1,911,960 |
| 2025-08-04 | $87.53 | $88.82 | $87.38 | $88.81 | $88.81 | 1,357,306 |
| 2025-08-01 | $87.42 | $87.56 | $85.88 | $86.92 | $86.92 | 2,080,236 |
| 2025-07-31 | $89.16 | $89.75 | $88.52 | $88.73 | $88.73 | 2,402,995 |
| 2025-07-30 | $90.40 | $90.95 | $89.01 | $89.60 | $89.60 | 2,742,437 |
| 2025-07-29 | $91.23 | $91.25 | $89.79 | $90.03 | $90.03 | 1,373,176 |
| 2025-07-28 | $91.12 | $91.12 | $90.35 | $90.63 | $90.63 | 1,113,278 |
| 2025-07-25 | $90.75 | $90.80 | $89.98 | $90.73 | $90.73 | 1,185,513 |
| 2025-07-24 | $91.21 | $91.32 | $90.36 | $90.39 | $90.39 | 1,199,368 |
| 2025-07-23 | $90.90 | $91.68 | $90.61 | $91.68 | $91.68 | 1,906,554 |
| 2025-07-22 | $89.59 | $90.48 | $89.23 | $90.25 | $90.25 | 3,113,259 |
| 2025-07-21 | $90.38 | $90.73 | $89.47 | $89.53 | $89.53 | 1,457,955 |
| 2025-07-18 | $91.09 | $91.11 | $89.75 | $89.86 | $89.86 | 4,160,337 |
| 2025-07-17 | $89.34 | $90.63 | $89.24 | $90.52 | $90.52 | 5,605,729 |
| 2025-07-16 | $89.03 | $89.49 | $87.72 | $89.34 | $89.34 | 2,843,978 |
| 2025-07-15 | $90.58 | $90.64 | $88.46 | $88.49 | $88.49 | 1,445,451 |
| 2025-07-14 | $89.45 | $90.27 | $89.36 | $90.21 | $90.21 | 1,432,171 |
| 2025-07-11 | $90.18 | $90.35 | $89.55 | $89.59 | $89.59 | 1,851,082 |
| 2025-07-10 | $90.32 | $91.36 | $90.08 | $90.85 | $90.85 | 3,117,201 |
| 2025-07-09 | $89.96 | $90.41 | $89.38 | $90.38 | $90.38 | 2,557,065 |
| 2025-07-08 | $89.15 | $89.86 | $89.09 | $89.44 | $89.44 | 2,831,188 |
| 2025-07-07 | $89.55 | $90.07 | $88.30 | $88.83 | $88.83 | 2,058,629 |
| 2025-07-03 | $89.75 | $90.28 | $89.66 | $90.18 | $90.18 | 1,742,091 |
| 2025-07-02 | $88.28 | $89.37 | $87.90 | $89.35 | $89.35 | 5,288,371 |
| 2025-07-01 | $86.74 | $89.11 | $86.58 | $88.13 | $88.13 | 2,644,870 |
| 2025-06-30 | $87.54 | $87.54 | $87.06 | $87.22 | $87.22 | 2,464,688 |
| 2025-06-27 | $87.31 | $87.82 | $86.52 | $87.08 | $87.08 | 1,420,302 |
| 2025-06-26 | $86.00 | $87.10 | $85.95 | $87.05 | $87.05 | 1,362,832 |
| 2025-06-25 | $86.76 | $86.77 | $85.64 | $85.69 | $85.69 | 1,356,548 |
| 2025-06-24 | $86.21 | $86.85 | $85.81 | $86.65 | $86.65 | 1,311,436 |
| 2025-06-23 | $84.26 | $85.56 | $83.59 | $85.56 | $85.56 | 1,601,138 |
| 2025-06-20 | $85.30 | $85.35 | $84.24 | $84.54 | $84.54 | 1,101,904 |
| 2025-06-18 | $84.47 | $85.64 | $84.24 | $84.93 | $84.68 | 1,770,442 |
| 2025-06-17 | $84.71 | $85.29 | $84.46 | $84.52 | $84.27 | 1,134,437 |
| 2025-06-16 | $85.27 | $85.89 | $84.96 | $85.39 | $85.14 | 1,738,790 |
| 2025-06-13 | $84.80 | $85.45 | $84.17 | $84.43 | $84.18 | 1,914,787 |
| 2025-06-12 | $85.76 | $86.18 | $85.54 | $86.00 | $85.75 | 1,231,771 |
| 2025-06-11 | $87.08 | $87.26 | $86.21 | $86.36 | $86.11 | 1,456,779 |
| 2025-06-10 | $86.69 | $87.06 | $86.42 | $86.69 | $86.43 | 2,271,197 |
| 2025-06-09 | $86.44 | $86.60 | $85.91 | $86.23 | $85.98 | 980,039 |
| 2025-06-06 | $85.48 | $85.71 | $85.13 | $85.63 | $85.63 | 1,031,954 |
| 2025-06-05 | $84.35 | $84.81 | $83.68 | $84.27 | $84.27 | 1,007,819 |
| 2025-06-04 | $84.56 | $84.88 | $84.15 | $84.24 | $84.24 | 776,406 |
| 2025-06-03 | $83.44 | $84.71 | $83.10 | $84.49 | $84.49 | 1,694,317 |
| 2025-06-02 | $82.99 | $83.18 | $81.94 | $83.15 | $83.15 | 2,435,156 |
| 2025-05-30 | $82.91 | $83.36 | $82.28 | $82.99 | $82.99 | 3,312,881 |
| 2025-05-29 | $83.63 | $83.63 | $82.64 | $83.31 | $83.31 | 1,798,186 |
| 2025-05-28 | $83.93 | $84.08 | $82.92 | $83.05 | $83.05 | 1,604,768 |
| 2025-05-27 | $83.17 | $83.96 | $82.51 | $83.96 | $83.96 | 1,034,923 |
| 2025-05-23 | $80.74 | $82.15 | $80.71 | $81.87 | $81.87 | 1,488,305 |
| 2025-05-22 | $81.73 | $82.58 | $81.48 | $82.13 | $82.13 | 1,544,693 |
| 2025-05-21 | $83.51 | $83.90 | $81.99 | $82.12 | $82.12 | 1,465,833 |
| 2025-05-20 | $84.32 | $84.76 | $84.05 | $84.49 | $84.49 | 823,464 |
| 2025-05-19 | $83.59 | $84.50 | $83.37 | $84.45 | $84.45 | 877,415 |
| 2025-05-16 | $84.26 | $84.92 | $83.97 | $84.84 | $84.84 | 831,007 |
| 2025-05-15 | $83.49 | $84.14 | $83.01 | $84.09 | $84.09 | 923,259 |
| 2025-05-14 | $84.08 | $84.26 | $83.48 | $83.59 | $83.59 | 994,369 |
| 2025-05-13 | $84.47 | $84.71 | $84.04 | $84.32 | $84.32 | 756,055 |
| 2025-05-12 | $84.38 | $84.73 | $83.19 | $84.04 | $84.04 | 1,021,804 |
| 2025-05-09 | $81.45 | $81.75 | $80.83 | $81.16 | $81.16 | 641,866 |
| 2025-05-08 | $80.78 | $81.91 | $80.16 | $81.32 | $81.32 | 1,013,705 |
| 2025-05-07 | $80.03 | $80.23 | $79.22 | $79.77 | $79.77 | 960,503 |
| 2025-05-06 | $79.43 | $80.25 | $79.09 | $79.54 | $79.54 | 954,465 |
| 2025-05-05 | $80.26 | $81.03 | $80.14 | $80.43 | $80.43 | 710,701 |
| 2025-05-02 | $80.17 | $81.31 | $80.08 | $81.00 | $81.00 | 1,155,952 |
| 2025-05-01 | $79.03 | $79.88 | $78.32 | $79.24 | $79.24 | 1,027,865 |
| 2025-04-30 | $78.07 | $79.00 | $77.12 | $78.75 | $78.75 | 1,567,627 |
| 2025-04-29 | $78.57 | $79.56 | $78.03 | $79.25 | $79.25 | 937,843 |
| 2025-04-28 | $78.61 | $79.27 | $77.84 | $78.76 | $78.76 | 2,338,308 |
| 2025-04-25 | $77.88 | $78.52 | $77.42 | $78.45 | $78.45 | 4,869,076 |
| 2025-04-24 | $77.08 | $78.54 | $76.74 | $78.41 | $78.41 | 760,697 |
| 2025-04-23 | $77.95 | $79.00 | $76.73 | $76.85 | $76.85 | 1,872,200 |
| 2025-04-22 | $74.82 | $75.98 | $74.58 | $75.78 | $75.78 | 1,136,424 |
| 2025-04-21 | $74.77 | $74.86 | $73.06 | $73.82 | $73.82 | 1,143,852 |
| 2025-04-17 | $74.70 | $75.73 | $74.54 | $75.38 | $75.38 | 1,278,110 |
| 2025-04-16 | $75.02 | $75.45 | $73.80 | $74.69 | $74.69 | 1,442,558 |
| 2025-04-15 | $75.36 | $76.37 | $75.10 | $75.42 | $75.42 | 1,443,148 |
| 2025-04-14 | $75.91 | $75.95 | $74.00 | $75.39 | $75.39 | 1,487,306 |
| 2025-04-11 | $73.31 | $74.68 | $72.16 | $74.47 | $74.47 | 2,012,246 |
| 2025-04-10 | $74.44 | $74.91 | $71.53 | $73.41 | $73.41 | 3,663,787 |
| 2025-04-09 | $69.81 | $77.59 | $69.39 | $76.70 | $76.70 | 6,110,685 |
| 2025-04-08 | $75.08 | $75.12 | $69.64 | $70.56 | $70.56 | 4,188,253 |
| 2025-04-07 | $70.41 | $76.80 | $69.38 | $72.58 | $72.58 | 7,179,593 |
| 2025-04-04 | $73.76 | $74.35 | $71.39 | $73.19 | $73.19 | 4,519,052 |
| 2025-04-03 | $78.05 | $78.83 | $76.48 | $76.62 | $76.62 | 5,308,761 |
| 2025-04-02 | $79.53 | $82.18 | $79.44 | $81.95 | $81.95 | 3,467,504 |
| 2025-04-01 | $80.42 | $81.31 | $79.50 | $80.65 | $80.65 | 1,980,728 |
| 2025-03-31 | $79.80 | $81.05 | $78.99 | $80.65 | $80.65 | 1,120,056 |
| 2025-03-28 | $82.66 | $82.68 | $80.60 | $81.03 | $81.03 | 1,475,501 |
| 2025-03-27 | $82.97 | $83.38 | $82.37 | $82.72 | $82.72 | 2,239,903 |
| 2025-03-26 | $84.07 | $84.38 | $82.72 | $83.06 | $83.06 | 1,941,425 |
| 2025-03-25 | $84.33 | $84.52 | $83.71 | $83.96 | $83.96 | 984,462 |
| 2025-03-24 | $83.87 | $84.78 | $83.78 | $84.67 | $84.42 | 1,519,047 |
| 2025-03-21 | $82.17 | $82.85 | $81.79 | $82.59 | $82.59 | 1,305,812 |
| 2025-03-20 | $82.80 | $84.04 | $82.79 | $83.12 | $83.12 | 931,952 |
| 2025-03-19 | $82.40 | $84.15 | $82.37 | $83.63 | $83.63 | 1,251,944 |
| 2025-03-18 | $82.59 | $82.64 | $82.03 | $82.38 | $82.38 | 1,624,906 |
| 2025-03-17 | $81.95 | $83.30 | $81.92 | $83.04 | $83.04 | 2,535,014 |
| 2025-03-14 | $80.97 | $82.10 | $80.60 | $82.03 | $82.03 | 2,015,774 |
| 2025-03-13 | $81.34 | $81.68 | $79.65 | $80.08 | $80.08 | 2,099,572 |
| 2025-03-12 | $82.12 | $82.39 | $80.70 | $81.32 | $81.32 | 1,206,157 |
| 2025-03-11 | $81.30 | $82.14 | $80.28 | $81.18 | $81.18 | 2,086,151 |
| 2025-03-10 | $82.24 | $82.77 | $80.36 | $81.15 | $81.15 | 2,764,705 |
| 2025-03-07 | $82.82 | $83.73 | $81.56 | $83.29 | $83.29 | 1,171,996 |
| 2025-03-06 | $83.21 | $84.12 | $82.46 | $82.99 | $82.99 | 1,155,687 |
| 2025-03-05 | $83.46 | $84.44 | $82.83 | $84.34 | $84.34 | 1,311,553 |
| 2025-03-04 | $83.28 | $84.81 | $82.17 | $83.47 | $83.47 | 1,740,661 |
| 2025-03-03 | $87.10 | $87.32 | $83.88 | $84.42 | $84.42 | 1,423,886 |
| 2025-02-28 | $85.55 | $86.82 | $85.34 | $86.81 | $86.81 | 1,681,424 |
| 2025-02-27 | $87.22 | $87.53 | $85.83 | $85.90 | $85.90 | 1,156,121 |
| 2025-02-26 | $87.37 | $88.32 | $86.88 | $87.22 | $87.22 | 983,986 |
| 2025-02-25 | $87.47 | $87.82 | $86.33 | $87.12 | $87.12 | 1,104,712 |
| 2025-02-24 | $88.44 | $88.44 | $87.02 | $87.42 | $87.42 | 1,201,778 |
| 2025-02-21 | $91.41 | $91.42 | $87.95 | $88.08 | $88.08 | 1,425,261 |
| 2025-02-20 | $91.41 | $91.47 | $90.20 | $90.73 | $90.73 | 716,529 |
| 2025-02-19 | $91.17 | $91.89 | $91.06 | $91.59 | $91.59 | 1,491,518 |
| 2025-02-18 | $91.43 | $92.07 | $91.22 | $91.92 | $91.92 | 3,091,184 |
| 2025-02-14 | $91.92 | $92.18 | $91.25 | $91.39 | $91.39 | 653,831 |
| 2025-02-13 | $91.00 | $91.53 | $90.49 | $91.43 | $91.43 | 832,410 |
| 2025-02-12 | $89.89 | $90.75 | $89.73 | $90.44 | $90.44 | 1,064,196 |
| 2025-02-11 | $91.01 | $91.56 | $90.92 | $91.28 | $91.28 | 1,235,276 |
| 2025-02-10 | $91.96 | $92.01 | $91.36 | $91.81 | $91.81 | 603,940 |
| 2025-02-07 | $92.56 | $92.71 | $91.25 | $91.40 | $91.40 | 1,499,836 |
| 2025-02-06 | $93.19 | $93.29 | $91.94 | $92.51 | $92.51 | 908,127 |
| 2025-02-05 | $92.25 | $92.81 | $91.80 | $92.81 | $92.81 | 622,655 |
| 2025-02-04 | $90.42 | $91.87 | $90.33 | $91.79 | $91.79 | 777,220 |
| 2025-02-03 | $89.52 | $91.18 | $89.25 | $90.53 | $90.53 | 1,844,777 |
| 2025-01-31 | $92.53 | $93.13 | $91.21 | $91.60 | $91.60 | 1,858,523 |
| 2025-01-30 | $92.44 | $93.04 | $91.79 | $92.41 | $92.41 | 1,204,854 |
| 2025-01-29 | $91.67 | $92.27 | $90.84 | $91.49 | $91.49 | 1,890,581 |
| 2025-01-28 | $91.75 | $92.02 | $91.09 | $91.70 | $91.70 | 963,177 |
| 2025-01-27 | $91.68 | $92.83 | $91.09 | $91.62 | $91.62 | 10,705,972 |
| 2025-01-24 | $92.54 | $93.11 | $92.23 | $92.48 | $92.48 | 914,521 |
| 2025-01-23 | $91.77 | $92.75 | $91.65 | $92.73 | $92.73 | 1,033,699 |
| 2025-01-22 | $92.77 | $92.93 | $92.14 | $92.32 | $92.32 | 1,020,698 |
| 2025-01-21 | $91.98 | $92.96 | $91.83 | $92.93 | $92.93 | 1,571,436 |
| 2025-01-17 | $91.77 | $91.77 | $90.86 | $91.15 | $91.15 | 759,953 |
| 2025-01-16 | $90.64 | $91.06 | $90.10 | $90.78 | $90.78 | 932,881 |
| 2025-01-15 | $91.17 | $91.20 | $90.18 | $90.60 | $90.60 | 1,153,525 |
| 2025-01-14 | $88.65 | $89.05 | $87.88 | $88.88 | $88.88 | 1,756,847 |
| 2025-01-13 | $86.73 | $87.94 | $86.52 | $87.84 | $87.84 | 1,477,996 |
| 2025-01-10 | $88.26 | $88.44 | $87.11 | $87.69 | $87.69 | 2,037,656 |
| 2025-01-08 | $89.32 | $89.89 | $88.57 | $89.67 | $89.67 | 1,404,633 |
| 2025-01-07 | $91.21 | $91.59 | $89.55 | $90.07 | $90.07 | 1,175,574 |
| 2025-01-06 | $91.23 | $91.86 | $90.65 | $90.79 | $90.79 | 942,186 |
| 2025-01-03 | $89.81 | $90.91 | $89.53 | $90.78 | $90.78 | 885,981 |
| 2025-01-02 | $90.02 | $90.72 | $88.83 | $89.40 | $89.40 | 1,297,523 |
| 2024-12-31 | $89.80 | $90.27 | $89.04 | $89.33 | $89.33 | 1,011,714 |
| 2024-12-30 | $89.21 | $89.69 | $88.10 | $89.22 | $89.22 | 1,344,982 |
| 2024-12-27 | $90.72 | $91.18 | $89.08 | $89.94 | $89.94 | 1,476,505 |
| 2024-12-26 | $89.96 | $91.44 | $89.57 | $91.29 | $91.29 | 1,156,158 |
| 2024-12-24 | $89.79 | $90.44 | $89.18 | $90.37 | $90.37 | 840,387 |
| 2024-12-23 | $89.70 | $89.90 | $88.73 | $89.54 | $89.54 | 1,246,816 |
| 2024-12-20 | $88.76 | $91.11 | $88.49 | $90.05 | $90.05 | 3,064,664 |
| 2024-12-19 | $90.65 | $91.07 | $89.01 | $89.22 | $89.22 | 2,382,842 |
| 2024-12-18 | $94.25 | $94.52 | $88.85 | $89.63 | $89.63 | 2,036,837 |
| 2024-12-17 | $94.47 | $94.75 | $93.59 | $93.76 | $93.76 | 1,294,597 |
| 2024-12-16 | $94.23 | $95.35 | $94.00 | $94.91 | $94.91 | 1,463,606 |
| 2024-12-13 | $94.81 | $95.01 | $93.83 | $94.30 | $94.30 | 881,161 |
| 2024-12-12 | $95.96 | $96.15 | $94.84 | $94.93 | $94.93 | 972,551 |
| 2024-12-11 | $96.57 | $96.78 | $95.82 | $96.21 | $96.21 | 1,052,150 |
| 2024-12-10 | $96.15 | $96.61 | $95.47 | $95.81 | $95.81 | 1,020,588 |
| 2024-12-09 | $97.34 | $97.65 | $96.16 | $96.20 | $96.20 | 1,077,877 |
| 2024-12-06 | $96.99 | $97.00 | $96.47 | $96.67 | $96.67 | 803,504 |
| 2024-12-05 | $97.32 | $97.42 | $96.18 | $96.30 | $96.30 | 771,633 |
| 2024-12-04 | $97.27 | $97.74 | $96.78 | $97.46 | $97.46 | 856,547 |
| 2024-12-03 | $97.71 | $97.93 | $96.85 | $97.11 | $97.11 | 996,519 |
| 2024-12-02 | $98.01 | $98.16 | $97.09 | $97.81 | $97.81 | 1,671,003 |
| 2024-11-29 | $98.05 | $98.49 | $97.74 | $97.88 | $97.88 | 850,161 |
| 2024-11-27 | $97.89 | $98.59 | $97.28 | $97.50 | $97.50 | 1,281,936 |
| 2024-11-26 | $97.58 | $97.76 | $96.87 | $97.35 | $97.35 | 1,356,650 |
| 2024-11-25 | $97.69 | $99.12 | $97.68 | $98.06 | $98.06 | 1,724,599 |
| 2024-11-22 | $95.32 | $96.79 | $95.22 | $96.58 | $96.58 | 1,701,215 |
| 2024-11-21 | $93.90 | $95.28 | $93.50 | $94.85 | $94.85 | 2,495,543 |
| 2024-11-20 | $93.24 | $93.43 | $92.28 | $93.43 | $93.43 | 1,547,088 |
| 2024-11-19 | $91.68 | $93.38 | $91.60 | $93.32 | $93.32 | 1,124,394 |
| 2024-11-18 | $92.73 | $93.30 | $92.32 | $92.64 | $92.64 | 1,512,722 |
| 2024-11-15 | $93.92 | $93.94 | $92.17 | $92.45 | $92.45 | 1,357,661 |
| 2024-11-14 | $95.44 | $95.63 | $93.56 | $93.83 | $93.83 | 1,480,575 |
| 2024-11-13 | $96.71 | $97.02 | $95.04 | $95.13 | $95.13 | 1,374,168 |
| 2024-11-12 | $97.11 | $97.81 | $95.72 | $96.07 | $96.07 | 1,629,713 |
| 2024-11-11 | $97.24 | $98.06 | $97.04 | $97.78 | $97.78 | 2,306,878 |
| 2024-11-08 | $95.53 | $96.48 | $95.34 | $96.35 | $96.35 | 2,125,996 |
| 2024-11-07 | $95.85 | $96.48 | $95.26 | $95.65 | $95.65 | 2,675,076 |
| 2024-11-06 | $95.71 | $96.11 | $94.17 | $96.00 | $96.00 | 4,366,394 |
| 2024-11-05 | $88.75 | $90.73 | $88.63 | $90.73 | $90.73 | 814,608 |
| 2024-11-04 | $88.42 | $89.66 | $88.15 | $89.02 | $89.02 | 732,524 |
| 2024-11-01 | $88.76 | $89.38 | $88.34 | $88.58 | $88.58 | 1,063,142 |
| 2024-10-31 | $89.48 | $89.67 | $88.04 | $88.06 | $88.06 | 1,011,943 |
| 2024-10-30 | $89.37 | $90.81 | $89.37 | $89.59 | $89.59 | 1,055,425 |
| 2024-10-29 | $89.30 | $89.76 | $88.99 | $89.73 | $89.73 | 1,003,388 |
| 2024-10-28 | $89.28 | $90.19 | $89.21 | $90.02 | $90.02 | 811,946 |
| 2024-10-25 | $89.55 | $89.80 | $88.41 | $88.57 | $88.57 | 1,089,124 |
| 2024-10-24 | $89.15 | $89.42 | $88.41 | $88.91 | $88.91 | 745,068 |
| 2024-10-23 | $89.06 | $89.30 | $87.95 | $88.73 | $88.73 | 1,779,869 |
| 2024-10-22 | $89.57 | $89.72 | $89.13 | $89.48 | $89.48 | 1,162,406 |
| 2024-10-21 | $91.24 | $91.30 | $89.64 | $89.84 | $89.84 | 845,468 |
| 2024-10-18 | $91.71 | $91.81 | $91.19 | $91.29 | $91.29 | 638,914 |
| 2024-10-17 | $91.74 | $91.81 | $91.00 | $91.46 | $91.46 | 850,311 |
| 2024-10-16 | $90.97 | $91.86 | $90.81 | $91.70 | $91.70 | 1,321,667 |
| 2024-10-15 | $90.04 | $91.20 | $89.80 | $90.21 | $90.21 | 1,056,266 |
| 2024-10-14 | $89.54 | $90.23 | $89.16 | $90.18 | $90.18 | 710,767 |
| 2024-10-11 | $87.69 | $89.62 | $87.68 | $89.49 | $89.49 | 1,017,570 |
| 2024-10-10 | $87.32 | $87.74 | $86.81 | $87.71 | $87.71 | 1,925,092 |
| 2024-10-09 | $87.96 | $88.81 | $87.75 | $88.19 | $88.19 | 821,284 |
| 2024-10-08 | $88.03 | $88.31 | $87.66 | $87.99 | $87.99 | 1,646,294 |
| 2024-10-07 | $88.41 | $88.45 | $87.33 | $87.96 | $87.96 | 1,255,091 |
| 2024-10-04 | $88.68 | $88.96 | $87.90 | $88.65 | $88.65 | 1,170,664 |
| 2024-10-03 | $87.47 | $87.84 | $87.02 | $87.42 | $87.42 | 2,973,536 |
| 2024-10-02 | $87.76 | $88.48 | $87.46 | $88.00 | $88.00 | 767,249 |
| 2024-10-01 | $89.06 | $89.12 | $87.51 | $88.14 | $88.14 | 3,385,872 |
| 2024-09-30 | $88.78 | $89.63 | $88.46 | $89.36 | $89.36 | 3,289,129 |
| 2024-09-27 | $89.36 | $90.03 | $88.81 | $89.11 | $89.11 | 1,172,738 |
| 2024-09-26 | $89.18 | $89.44 | $88.36 | $88.52 | $88.52 | 1,031,128 |
| 2024-09-25 | $89.48 | $89.51 | $88.27 | $88.36 | $88.08 | 1,642,540 |
| 2024-09-24 | $89.59 | $89.73 | $88.78 | $89.42 | $89.14 | 2,830,962 |
| 2024-09-23 | $90.03 | $90.22 | $88.98 | $89.28 | $89.00 | 3,755,740 |
| 2024-09-20 | $90.28 | $90.29 | $89.49 | $89.66 | $89.38 | 5,501,703 |
| 2024-09-19 | $90.86 | $90.86 | $89.58 | $90.58 | $90.30 | 2,041,212 |
| 2024-09-18 | $88.66 | $90.95 | $88.26 | $88.74 | $88.46 | 2,539,661 |
| 2024-09-17 | $88.79 | $89.66 | $88.37 | $88.71 | $88.43 | 1,196,864 |
| 2024-09-16 | $87.99 | $88.24 | $87.40 | $88.01 | $87.74 | 1,161,246 |
| 2024-09-13 | $86.50 | $87.81 | $86.50 | $87.67 | $87.67 | 1,319,406 |
| 2024-09-12 | $84.90 | $86.00 | $84.28 | $85.55 | $85.55 | 873,924 |
| 2024-09-11 | $83.83 | $84.61 | $82.59 | $84.48 | $84.48 | 2,994,773 |
| 2024-09-10 | $84.38 | $84.45 | $83.22 | $84.25 | $84.25 | 4,290,852 |
| 2024-09-09 | $84.16 | $85.00 | $83.92 | $84.29 | $84.29 | 1,675,127 |
| 2024-09-06 | $85.65 | $86.21 | $83.75 | $84.07 | $84.07 | 1,328,168 |
| 2024-09-05 | $86.36 | $86.55 | $85.30 | $85.70 | $85.70 | 4,825,976 |
| 2024-09-04 | $85.97 | $87.06 | $85.59 | $86.12 | $86.12 | 1,217,241 |
| 2024-09-03 | $88.23 | $88.71 | $86.09 | $86.30 | $86.30 | 1,793,156 |
| 2024-08-30 | $88.82 | $89.14 | $87.91 | $88.95 | $88.95 | 1,082,933 |
| 2024-08-29 | $88.52 | $89.34 | $87.83 | $88.44 | $88.44 | 1,233,413 |
| 2024-08-28 | $88.09 | $88.58 | $87.45 | $87.88 | $87.88 | 1,201,231 |
| 2024-08-27 | $88.50 | $88.70 | $88.03 | $88.47 | $88.47 | 1,062,515 |
| 2024-08-26 | $89.75 | $89.95 | $89.00 | $89.14 | $89.14 | 1,450,883 |
| 2024-08-23 | $86.97 | $89.36 | $86.85 | $89.07 | $89.07 | 2,199,366 |
| 2024-08-22 | $87.17 | $87.52 | $86.18 | $86.37 | $86.37 | 883,092 |
| 2024-08-21 | $86.61 | $87.19 | $86.05 | $87.11 | $87.11 | 1,035,537 |
| 2024-08-20 | $86.85 | $86.90 | $85.75 | $86.04 | $86.04 | 1,287,910 |
| 2024-08-19 | $86.12 | $87.02 | $86.06 | $87.02 | $87.02 | 1,015,893 |
| 2024-08-16 | $85.48 | $86.50 | $85.45 | $85.96 | $85.96 | 853,780 |
| 2024-08-15 | $85.40 | $86.14 | $84.86 | $85.70 | $85.70 | 1,350,134 |
| 2024-08-14 | $84.36 | $84.41 | $83.20 | $83.57 | $83.57 | 3,080,038 |
| 2024-08-13 | $83.32 | $84.22 | $82.84 | $84.02 | $84.02 | 1,106,316 |
| 2024-08-12 | $83.52 | $83.65 | $82.40 | $82.73 | $82.73 | 1,251,485 |
| 2024-08-09 | $83.70 | $83.74 | $82.86 | $83.44 | $83.44 | 971,671 |
| 2024-08-08 | $82.59 | $83.67 | $82.13 | $83.60 | $83.60 | 1,729,059 |
| 2024-08-07 | $84.04 | $84.05 | $81.48 | $81.65 | $81.65 | 2,507,993 |
| 2024-08-06 | $82.18 | $83.77 | $81.37 | $82.64 | $82.64 | 3,432,362 |
| 2024-08-05 | $80.00 | $82.75 | $79.52 | $81.72 | $81.72 | 6,626,175 |
| 2024-08-02 | $84.40 | $85.37 | $83.67 | $84.48 | $84.48 | 5,039,098 |
| 2024-08-01 | $90.47 | $90.90 | $86.95 | $87.60 | $87.60 | 4,281,603 |
| 2024-07-31 | $90.47 | $92.40 | $89.76 | $90.55 | $90.55 | 3,760,354 |
| 2024-07-30 | $90.05 | $90.73 | $89.38 | $89.96 | $89.96 | 1,751,754 |
| 2024-07-29 | $90.86 | $91.13 | $89.26 | $89.67 | $89.67 | 2,949,062 |
| 2024-07-26 | $90.52 | $91.10 | $89.64 | $90.66 | $90.66 | 3,005,190 |
| 2024-07-25 | $88.36 | $90.55 | $88.19 | $89.15 | $89.15 | 3,488,429 |
| 2024-07-24 | $89.35 | $90.48 | $88.02 | $88.10 | $88.10 | 3,639,039 |
| 2024-07-23 | $88.62 | $90.45 | $88.56 | $89.97 | $89.97 | 2,861,982 |
| 2024-07-22 | $87.99 | $89.19 | $87.05 | $89.02 | $89.02 | 2,064,438 |
| 2024-07-19 | $87.99 | $88.38 | $87.26 | $87.63 | $87.63 | 1,474,666 |
| 2024-07-18 | $89.48 | $90.85 | $87.74 | $88.13 | $88.13 | 3,076,734 |
| 2024-07-17 | $89.90 | $91.61 | $89.59 | $89.85 | $89.85 | 8,870,466 |
| 2024-07-16 | $88.57 | $90.89 | $88.52 | $90.77 | $90.77 | 6,223,802 |
| 2024-07-15 | $86.79 | $88.19 | $86.59 | $87.73 | $87.73 | 3,742,979 |
| 2024-07-12 | $86.06 | $86.85 | $85.96 | $86.13 | $86.13 | 2,951,326 |
| 2024-07-11 | $83.97 | $85.35 | $83.62 | $85.17 | $85.17 | 2,523,143 |
| 2024-07-10 | $81.74 | $82.26 | $81.43 | $82.19 | $82.19 | 915,428 |
| 2024-07-09 | $81.58 | $81.83 | $81.03 | $81.38 | $81.38 | 892,844 |
| 2024-07-08 | $81.83 | $82.31 | $81.56 | $81.72 | $81.72 | 1,342,612 |
| 2024-07-05 | $81.30 | $81.48 | $80.79 | $81.17 | $81.17 | 1,073,682 |
| 2024-07-03 | $81.69 | $82.14 | $81.48 | $81.56 | $81.56 | 760,422 |
| 2024-07-02 | $81.43 | $81.73 | $81.20 | $81.57 | $81.57 | 1,053,524 |
| 2024-07-01 | $82.24 | $82.36 | $81.01 | $81.31 | $81.31 | 4,078,160 |
| 2024-06-28 | $82.35 | $82.65 | $81.36 | $81.97 | $81.97 | 1,728,684 |
| 2024-06-27 | $81.06 | $81.67 | $80.81 | $81.66 | $81.66 | 1,021,539 |
| 2024-06-26 | $80.82 | $81.32 | $80.65 | $81.13 | $80.83 | 2,725,565 |
| 2024-06-25 | $81.59 | $81.59 | $81.05 | $81.33 | $81.03 | 871,660 |
| 2024-06-24 | $81.39 | $82.19 | $81.33 | $81.58 | $81.28 | 1,082,204 |
| 2024-06-21 | $81.06 | $81.27 | $80.48 | $81.23 | $80.93 | 4,190,571 |
| 2024-06-20 | $81.22 | $81.86 | $80.80 | $81.06 | $80.76 | 1,115,705 |
| 2024-06-18 | $81.25 | $81.79 | $81.15 | $81.43 | $81.13 | 846,798 |
| 2024-06-17 | $80.34 | $81.47 | $80.06 | $81.27 | $80.97 | 1,369,404 |
| 2024-06-14 | $80.93 | $81.13 | $80.27 | $80.60 | $80.31 | 1,237,768 |
| 2024-06-13 | $82.42 | $82.53 | $81.32 | $81.88 | $81.58 | 1,235,954 |
| 2024-06-12 | $83.47 | $84.03 | $82.37 | $82.64 | $82.34 | 2,351,765 |
| 2024-06-11 | $80.96 | $81.50 | $80.48 | $81.33 | $81.03 | 825,921 |
| 2024-06-10 | $80.67 | $81.72 | $80.48 | $81.64 | $81.34 | 978,754 |
| 2024-06-07 | $81.43 | $82.14 | $81.17 | $81.38 | $81.08 | 933,669 |
| 2024-06-06 | $82.55 | $82.81 | $82.09 | $82.32 | $82.02 | 764,445 |
| 2024-06-05 | $82.21 | $82.89 | $81.60 | $82.88 | $82.58 | 962,621 |
| 2024-06-04 | $82.16 | $82.33 | $81.55 | $81.65 | $81.35 | 1,011,019 |
| 2024-06-03 | $83.91 | $83.92 | $82.14 | $82.75 | $82.45 | 3,840,755 |
| 2024-05-31 | $82.88 | $83.42 | $82.13 | $83.16 | $83.16 | 1,944,856 |
| 2024-05-30 | $82.28 | $82.87 | $82.14 | $82.52 | $82.52 | 1,039,863 |
| 2024-05-29 | $81.84 | $82.10 | $81.61 | $81.76 | $81.76 | 1,083,241 |
| 2024-05-28 | $83.66 | $83.73 | $82.50 | $82.98 | $82.98 | 1,292,769 |
| 2024-05-24 | $82.81 | $83.16 | $82.47 | $83.07 | $83.07 | 829,594 |
| 2024-05-23 | $83.90 | $83.94 | $81.83 | $82.18 | $82.18 | 1,515,287 |
| 2024-05-22 | $83.93 | $84.19 | $83.22 | $83.56 | $83.56 | 1,293,107 |
| 2024-05-21 | $84.07 | $84.38 | $83.95 | $84.24 | $84.24 | 925,724 |
| 2024-05-20 | $84.10 | $84.69 | $84.01 | $84.35 | $84.35 | 980,119 |
| 2024-05-17 | $84.09 | $84.31 | $83.84 | $84.11 | $84.11 | 2,952,717 |
| 2024-05-16 | $84.45 | $84.64 | $84.09 | $84.11 | $84.11 | 1,921,978 |
| 2024-05-15 | $84.58 | $84.80 | $84.00 | $84.63 | $84.63 | 2,545,368 |
| 2024-05-14 | $83.74 | $83.99 | $83.27 | $83.65 | $83.65 | 1,506,678 |
| 2024-05-13 | $83.33 | $83.50 | $82.73 | $82.76 | $82.76 | 1,190,260 |
| 2024-05-10 | $83.43 | $83.55 | $82.36 | $82.60 | $82.60 | 1,121,962 |
| 2024-05-09 | $82.50 | $83.27 | $82.26 | $83.19 | $83.19 | 1,241,042 |
| 2024-05-08 | $81.97 | $82.44 | $81.91 | $82.40 | $82.40 | 1,124,019 |
| 2024-05-07 | $82.78 | $83.35 | $82.69 | $82.84 | $82.84 | 1,552,502 |
| 2024-05-06 | $82.25 | $82.80 | $82.23 | $82.66 | $82.66 | 1,498,191 |
| 2024-05-03 | $82.25 | $82.55 | $81.32 | $81.61 | $81.61 | 2,243,861 |
| 2024-05-02 | $80.38 | $80.90 | $79.47 | $80.85 | $80.85 | 1,776,854 |
| 2024-05-01 | $79.18 | $80.99 | $78.87 | $79.36 | $79.36 | 3,124,301 |
| 2024-04-30 | $80.09 | $80.32 | $79.15 | $79.16 | $79.16 | 1,868,473 |
| 2024-04-29 | $80.56 | $81.03 | $80.42 | $80.84 | $80.84 | 1,784,544 |
| 2024-04-26 | $79.64 | $80.41 | $79.43 | $80.22 | $80.22 | 1,538,113 |
| 2024-04-25 | $79.01 | $79.57 | $78.35 | $79.45 | $79.45 | 1,986,279 |
| 2024-04-24 | $80.12 | $80.42 | $79.44 | $79.93 | $79.93 | 2,010,473 |
| 2024-04-23 | $78.94 | $80.59 | $78.90 | $80.29 | $80.29 | 2,176,101 |
| 2024-04-22 | $78.51 | $79.35 | $77.99 | $78.92 | $78.92 | 1,947,547 |
| 2024-04-19 | $77.57 | $78.58 | $77.35 | $78.08 | $78.08 | 3,145,143 |
| 2024-04-18 | $78.30 | $79.09 | $77.70 | $77.95 | $77.95 | 2,477,747 |
| 2024-04-17 | $79.42 | $79.48 | $78.04 | $78.05 | $78.05 | 3,316,939 |
| 2024-04-16 | $78.60 | $79.33 | $78.19 | $78.87 | $78.87 | 4,065,167 |
| 2024-04-15 | $80.57 | $80.93 | $78.82 | $79.15 | $79.15 | 3,030,783 |
| 2024-04-12 | $81.33 | $81.62 | $79.92 | $80.32 | $80.32 | 2,183,168 |
| 2024-04-11 | $81.64 | $82.02 | $80.91 | $81.82 | $81.82 | 2,689,510 |
| 2024-04-10 | $81.33 | $82.04 | $80.68 | $81.23 | $81.23 | 3,796,152 |
| 2024-04-09 | $83.38 | $83.66 | $82.66 | $83.42 | $83.42 | 4,557,184 |
| 2024-04-08 | $83.27 | $83.44 | $82.71 | $83.13 | $83.13 | 1,886,870 |
| 2024-04-05 | $82.10 | $83.15 | $82.02 | $82.64 | $82.64 | 2,702,615 |
| 2024-04-04 | $84.10 | $84.30 | $82.16 | $82.34 | $82.34 | 2,274,846 |
| 2024-04-03 | $82.23 | $83.43 | $82.20 | $83.20 | $83.20 | 2,242,469 |
| 2024-04-02 | $83.19 | $83.23 | $82.23 | $82.71 | $82.71 | 3,101,709 |
| 2024-04-01 | $85.21 | $85.21 | $84.12 | $84.23 | $84.23 | 5,102,590 |
| 2024-03-28 | $84.92 | $85.65 | $84.85 | $85.06 | $85.06 | 5,351,919 |
| 2024-03-27 | $83.60 | $84.77 | $83.35 | $84.76 | $84.76 | 3,853,067 |
| 2024-03-26 | $83.72 | $83.94 | $82.89 | $82.95 | $82.95 | 3,302,424 |
| 2024-03-25 | $83.17 | $83.69 | $83.09 | $83.09 | $83.09 | 1,855,847 |
| 2024-03-22 | $84.04 | $84.18 | $82.93 | $82.95 | $82.95 | 1,871,094 |
| 2024-03-21 | $83.69 | $84.47 | $83.64 | $84.04 | $84.04 | 3,688,003 |
| 2024-03-20 | $81.42 | $83.64 | $81.27 | $83.24 | $83.07 | 2,741,916 |
| 2024-03-19 | $80.74 | $81.93 | $80.68 | $81.69 | $81.52 | 2,346,341 |
| 2024-03-18 | $81.98 | $82.10 | $81.20 | $81.31 | $81.14 | 1,727,912 |
| 2024-03-15 | $81.33 | $82.08 | $81.29 | $81.80 | $81.63 | 2,555,760 |
| 2024-03-14 | $82.84 | $82.93 | $80.88 | $81.61 | $81.44 | 2,032,547 |
| 2024-03-13 | $82.78 | $83.47 | $82.75 | $83.13 | $82.96 | 1,401,619 |
| 2024-03-12 | $82.89 | $83.18 | $82.20 | $82.80 | $82.63 | 1,695,479 |
| 2024-03-11 | $83.20 | $83.56 | $82.74 | $82.90 | $82.73 | 1,519,813 |
| 2024-03-08 | $84.33 | $84.99 | $83.16 | $83.54 | $83.54 | 2,300,487 |
| 2024-03-07 | $83.51 | $84.07 | $83.40 | $83.58 | $83.58 | 2,046,127 |
| 2024-03-06 | $83.21 | $83.26 | $82.47 | $82.92 | $82.92 | 1,827,716 |
| 2024-03-05 | $82.55 | $83.18 | $82.04 | $82.31 | $82.31 | 2,027,139 |
| 2024-03-04 | $83.65 | $83.94 | $83.01 | $83.10 | $83.10 | 1,918,174 |
| 2024-03-01 | $82.63 | $83.34 | $82.08 | $83.18 | $83.18 | 2,058,206 |
| 2024-02-29 | $82.90 | $83.23 | $81.82 | $82.25 | $82.25 | 2,445,107 |
| 2024-02-28 | $81.81 | $82.36 | $81.57 | $81.78 | $81.78 | 1,713,490 |
| 2024-02-27 | $82.03 | $82.51 | $81.84 | $82.41 | $82.41 | 2,036,193 |
| 2024-02-26 | $80.67 | $81.45 | $80.47 | $81.28 | $81.28 | 1,912,195 |
| 2024-02-23 | $80.64 | $81.25 | $80.23 | $80.77 | $80.77 | 2,323,969 |
| 2024-02-22 | $80.26 | $80.84 | $79.97 | $80.62 | $80.62 | 2,372,054 |
| 2024-02-21 | $79.85 | $80.13 | $79.36 | $79.96 | $79.96 | 1,888,430 |
| 2024-02-20 | $80.50 | $80.68 | $80.00 | $80.35 | $80.35 | 2,901,315 |
| 2024-02-16 | $81.67 | $82.29 | $81.27 | $81.46 | $81.46 | 3,815,748 |
| 2024-02-15 | $81.22 | $82.72 | $81.11 | $82.54 | $82.54 | 10,342,963 |
| 2024-02-14 | $79.86 | $80.72 | $79.30 | $80.48 | $80.48 | 2,693,617 |
| 2024-02-13 | $79.28 | $79.79 | $78.02 | $78.67 | $78.67 | 4,231,343 |
| 2024-02-12 | $80.74 | $82.24 | $80.74 | $82.00 | $82.00 | 3,958,236 |
| 2024-02-09 | $79.56 | $80.61 | $79.37 | $80.54 | $80.54 | 2,481,998 |
| 2024-02-08 | $78.12 | $79.32 | $77.87 | $79.27 | $79.27 | 2,820,119 |
| 2024-02-07 | $78.41 | $78.44 | $77.59 | $78.07 | $78.07 | 2,216,249 |
| 2024-02-06 | $77.44 | $78.29 | $77.18 | $78.21 | $78.21 | 1,934,755 |
| 2024-02-05 | $77.76 | $78.02 | $76.78 | $77.53 | $77.53 | 3,181,027 |
| 2024-02-02 | $78.06 | $78.98 | $77.73 | $78.55 | $78.55 | 3,731,508 |
| 2024-02-01 | $78.51 | $79.09 | $77.38 | $79.02 | $79.02 | 5,103,314 |
| 2024-01-31 | $79.65 | $80.37 | $77.87 | $77.90 | $77.90 | 4,349,857 |
| 2024-01-30 | $80.15 | $80.35 | $79.62 | $79.87 | $79.87 | 3,089,076 |
| 2024-01-29 | $79.24 | $80.55 | $78.82 | $80.54 | $80.54 | 1,991,339 |
| 2024-01-26 | $79.49 | $79.92 | $78.93 | $79.16 | $79.16 | 2,030,502 |
| 2024-01-25 | $79.63 | $79.83 | $78.54 | $79.11 | $79.11 | 2,569,227 |
| 2024-01-24 | $80.12 | $80.15 | $78.42 | $78.49 | $78.49 | 2,979,727 |
| 2024-01-23 | $80.08 | $80.22 | $78.77 | $79.13 | $79.13 | 2,202,897 |
| 2024-01-22 | $78.43 | $79.51 | $78.42 | $79.42 | $79.42 | 3,025,866 |
| 2024-01-19 | $77.27 | $77.89 | $76.44 | $77.78 | $77.78 | 3,317,593 |
| 2024-01-18 | $77.05 | $77.24 | $76.04 | $77.00 | $77.00 | 2,850,340 |
| 2024-01-17 | $76.01 | $76.73 | $75.77 | $76.54 | $76.54 | 2,268,450 |
| 2024-01-16 | $77.45 | $77.68 | $76.80 | $77.13 | $77.13 | 2,950,125 |
| 2024-01-12 | $79.13 | $79.58 | $77.83 | $78.07 | $78.07 | 2,306,000 |
| 2024-01-11 | $78.56 | $78.67 | $77.30 | $78.21 | $78.21 | 3,511,424 |
| 2024-01-10 | $78.67 | $78.91 | $77.99 | $78.79 | $78.79 | 2,816,569 |
| 2024-01-09 | $78.50 | $79.07 | $78.10 | $78.75 | $78.75 | 2,591,228 |
| 2024-01-08 | $78.06 | $79.55 | $77.67 | $79.54 | $79.54 | 2,538,498 |
| 2024-01-05 | $77.85 | $78.94 | $77.68 | $78.09 | $78.09 | 3,016,970 |
| 2024-01-04 | $78.39 | $78.90 | $78.25 | $78.31 | $78.31 | 2,978,875 |
| 2024-01-03 | $79.74 | $79.84 | $78.27 | $78.42 | $78.42 | 3,832,932 |
| 2024-01-02 | $80.53 | $81.41 | $80.15 | $80.60 | $80.60 | 3,533,729 |
| 2023-12-29 | $82.18 | $82.40 | $81.08 | $81.10 | $81.10 | 2,963,539 |
| 2023-12-28 | $82.39 | $82.86 | $82.11 | $82.37 | $82.37 | 2,379,502 |
| 2023-12-27 | $82.59 | $82.98 | $82.16 | $82.70 | $82.70 | 2,341,367 |
| 2023-12-26 | $81.69 | $82.62 | $81.47 | $82.40 | $82.40 | 2,664,596 |
| 2023-12-22 | $81.16 | $81.92 | $80.88 | $81.38 | $81.38 | 3,216,053 |
| 2023-12-21 | $80.20 | $80.71 | $79.79 | $80.68 | $80.68 | 4,056,340 |
| 2023-12-20 | $80.73 | $81.64 | $79.25 | $79.28 | $79.28 | 4,536,863 |
| 2023-12-19 | $79.89 | $81.00 | $79.70 | $80.89 | $80.89 | 4,478,353 |
| 2023-12-18 | $80.05 | $80.37 | $79.55 | $79.69 | $79.30 | 8,764,599 |
| 2023-12-15 | $80.46 | $80.68 | $79.26 | $79.66 | $79.27 | 8,781,419 |
| 2023-12-14 | $79.61 | $80.89 | $79.47 | $80.33 | $79.93 | 8,077,930 |
| 2023-12-13 | $75.66 | $78.30 | $75.09 | $78.28 | $77.89 | 6,152,814 |
| 2023-12-12 | $75.58 | $75.87 | $74.97 | $75.61 | $75.24 | 2,481,903 |
| 2023-12-11 | $75.48 | $75.82 | $75.17 | $75.68 | $75.31 | 2,164,948 |
| 2023-12-08 | $74.87 | $75.89 | $74.74 | $75.51 | $75.51 | 4,166,401 |
| 2023-12-07 | $74.50 | $75.02 | $74.15 | $74.98 | $74.98 | 4,031,543 |
| 2023-12-06 | $75.07 | $75.98 | $74.32 | $74.36 | $74.36 | 3,339,689 |
| 2023-12-05 | $75.24 | $75.24 | $74.40 | $74.57 | $74.57 | 2,447,389 |
| 2023-12-04 | $74.44 | $75.61 | $74.40 | $75.58 | $75.58 | 2,986,813 |
| 2023-12-01 | $72.47 | $74.87 | $72.07 | $74.79 | $74.79 | 3,872,336 |
| 2023-11-30 | $72.78 | $73.03 | $72.30 | $72.61 | $72.61 | 4,023,421 |
| 2023-11-29 | $72.59 | $73.48 | $72.26 | $72.36 | $72.36 | 3,448,010 |
| 2023-11-28 | $72.20 | $72.45 | $71.66 | $71.98 | $71.98 | 3,712,136 |
| 2023-11-27 | $72.18 | $72.43 | $71.68 | $72.29 | $72.29 | 2,114,302 |
| 2023-11-24 | $72.01 | $72.68 | $71.91 | $72.49 | $72.49 | 1,536,213 |
| 2023-11-22 | $72.04 | $72.52 | $71.75 | $72.04 | $72.04 | 3,061,234 |
| 2023-11-21 | $72.08 | $72.18 | $71.56 | $71.59 | $71.59 | 2,117,882 |
| 2023-11-20 | $72.20 | $72.64 | $71.88 | $72.50 | $72.50 | 2,447,845 |
| 2023-11-17 | $71.75 | $72.23 | $71.62 | $72.07 | $72.07 | 3,742,825 |
| 2023-11-16 | $71.97 | $72.23 | $70.84 | $71.18 | $71.18 | 3,867,339 |
| 2023-11-15 | $72.16 | $73.49 | $72.01 | $72.28 | $72.28 | 5,341,432 |
| 2023-11-14 | $70.43 | $72.14 | $70.43 | $72.13 | $72.13 | 3,582,560 |
| 2023-11-13 | $68.03 | $68.63 | $67.74 | $68.40 | $68.40 | 3,093,254 |
| 2023-11-10 | $68.02 | $68.61 | $67.45 | $68.38 | $68.38 | 2,198,076 |
| 2023-11-09 | $69.11 | $69.15 | $67.52 | $67.64 | $67.64 | 2,782,099 |
| 2023-11-08 | $69.42 | $69.59 | $68.47 | $68.70 | $68.70 | 2,157,435 |
| 2023-11-07 | $69.38 | $69.77 | $68.98 | $69.51 | $69.51 | 1,851,963 |
| 2023-11-06 | $70.56 | $70.65 | $69.32 | $69.71 | $69.71 | 1,933,607 |
| 2023-11-03 | $69.89 | $71.03 | $69.89 | $70.53 | $70.53 | 3,283,562 |
| 2023-11-02 | $67.82 | $68.75 | $67.67 | $68.70 | $68.70 | 2,476,948 |
| 2023-11-01 | $66.52 | $66.97 | $65.97 | $66.90 | $66.90 | 2,627,924 |
| 2023-10-31 | $66.08 | $66.72 | $65.86 | $66.57 | $66.57 | 1,620,855 |
| 2023-10-30 | $66.22 | $66.64 | $65.49 | $65.97 | $65.97 | 4,042,814 |
| 2023-10-27 | $66.54 | $66.66 | $65.39 | $65.62 | $65.62 | 3,135,291 |
| 2023-10-26 | $66.42 | $67.03 | $66.00 | $66.41 | $66.41 | 3,214,074 |
| 2023-10-25 | $66.75 | $66.97 | $66.10 | $66.23 | $66.23 | 1,768,732 |
| 2023-10-24 | $67.36 | $67.79 | $66.90 | $67.31 | $67.31 | 2,047,701 |
| 2023-10-23 | $67.00 | $67.72 | $66.59 | $66.76 | $66.76 | 2,641,867 |
| 2023-10-20 | $68.21 | $68.31 | $67.31 | $67.34 | $67.34 | 3,596,082 |
| 2023-10-19 | $69.10 | $69.62 | $68.10 | $68.21 | $68.21 | 3,496,755 |
| 2023-10-18 | $70.24 | $70.24 | $69.16 | $69.30 | $69.30 | 1,880,713 |
| 2023-10-17 | $69.55 | $71.35 | $69.52 | $70.78 | $70.78 | 2,309,239 |
| 2023-10-16 | $69.41 | $70.11 | $69.17 | $69.96 | $69.96 | 1,344,429 |
| 2023-10-13 | $69.70 | $69.82 | $68.63 | $68.85 | $68.85 | 1,814,167 |
| 2023-10-12 | $71.13 | $71.13 | $69.06 | $69.47 | $69.47 | 1,758,544 |
| 2023-10-11 | $71.24 | $71.68 | $70.53 | $71.03 | $71.03 | 1,002,758 |
| 2023-10-10 | $70.48 | $71.59 | $70.48 | $71.15 | $71.15 | 1,330,207 |
| 2023-10-09 | $69.48 | $70.59 | $69.48 | $70.38 | $70.38 | 984,009 |
| 2023-10-06 | $68.91 | $70.32 | $68.55 | $69.96 | $69.96 | 1,520,701 |
| 2023-10-05 | $69.05 | $69.51 | $68.73 | $69.33 | $69.33 | 1,479,679 |
| 2023-10-04 | $69.11 | $69.39 | $68.38 | $69.22 | $69.22 | 1,743,559 |
| 2023-10-03 | $69.94 | $70.16 | $68.89 | $69.21 | $69.21 | 1,979,303 |
| 2023-10-02 | $71.32 | $71.48 | $70.03 | $70.37 | $70.37 | 1,593,200 |
| 2023-09-29 | $72.38 | $72.44 | $71.24 | $71.44 | $71.44 | 1,322,200 |
| 2023-09-28 | $71.20 | $72.22 | $71.18 | $71.85 | $71.85 | 1,138,220 |
| 2023-09-27 | $70.94 | $71.55 | $70.56 | $71.19 | $71.19 | 1,460,688 |
| 2023-09-26 | $71.01 | $71.59 | $70.48 | $70.52 | $70.52 | 1,772,778 |
| 2023-09-25 | $70.73 | $71.58 | $70.65 | $71.45 | $71.45 | 1,196,568 |
| 2023-09-22 | $71.48 | $71.79 | $71.07 | $71.10 | $71.10 | 1,196,688 |
| 2023-09-21 | $71.86 | $71.96 | $71.28 | $71.30 | $71.30 | 2,253,984 |
| 2023-09-20 | $73.75 | $74.18 | $72.72 | $72.72 | $72.39 | 1,180,714 |
| 2023-09-19 | $73.82 | $74.11 | $73.21 | $73.46 | $73.13 | 832,509 |
| 2023-09-18 | $74.27 | $74.30 | $73.74 | $73.74 | $73.41 | 876,727 |
| 2023-09-15 | $74.70 | $74.81 | $73.89 | $74.23 | $73.90 | 946,118 |
| 2023-09-14 | $74.60 | $75.22 | $74.49 | $75.01 | $74.67 | 642,459 |
| 2023-09-13 | $74.57 | $74.73 | $73.74 | $73.98 | $73.65 | 671,188 |
| 2023-09-12 | $74.42 | $74.92 | $74.29 | $74.48 | $74.15 | 517,416 |
| 2023-09-11 | $74.91 | $75.07 | $74.47 | $74.53 | $74.20 | 739,480 |
| 2023-09-08 | $74.62 | $74.73 | $74.16 | $74.38 | $74.05 | 500,981 |
| 2023-09-07 | $74.82 | $74.92 | $74.22 | $74.56 | $74.23 | 831,560 |
| 2023-09-06 | $75.62 | $76.04 | $74.84 | $75.27 | $74.93 | 707,844 |
| 2023-09-05 | $76.68 | $76.77 | $75.51 | $75.55 | $75.21 | 902,693 |
| 2023-09-01 | $76.87 | $77.57 | $76.76 | $77.14 | $76.80 | 1,107,508 |
| 2023-08-31 | $76.52 | $76.91 | $76.22 | $76.22 | $75.88 | 782,939 |
| 2023-08-30 | $75.89 | $76.66 | $75.76 | $76.40 | $76.06 | 546,771 |
| 2023-08-29 | $75.03 | $76.16 | $74.63 | $76.07 | $75.73 | 954,781 |
| 2023-08-28 | $74.74 | $75.48 | $74.74 | $75.03 | $74.69 | 1,002,590 |
| 2023-08-25 | $74.44 | $74.79 | $73.42 | $74.39 | $74.06 | 1,379,583 |
| 2023-08-24 | $74.90 | $75.32 | $74.07 | $74.09 | $73.76 | 1,152,158 |
| 2023-08-23 | $74.38 | $75.23 | $74.16 | $75.08 | $74.74 | 1,046,132 |
| 2023-08-22 | $74.80 | $75.00 | $74.08 | $74.33 | $74.00 | 985,912 |
| 2023-08-21 | $74.68 | $74.89 | $74.02 | $74.53 | $74.20 | 1,009,778 |
| 2023-08-18 | $73.67 | $74.88 | $73.56 | $74.67 | $74.67 | 1,803,625 |
| 2023-08-17 | $75.33 | $75.49 | $74.25 | $74.26 | $74.26 | 1,332,343 |
| 2023-08-16 | $76.02 | $76.43 | $75.12 | $75.12 | $75.12 | 1,090,836 |
| 2023-08-15 | $76.60 | $76.64 | $76.01 | $76.06 | $76.06 | 1,159,908 |
| 2023-08-14 | $76.77 | $77.08 | $76.24 | $77.07 | $77.07 | 856,663 |
| 2023-08-11 | $76.78 | $77.47 | $76.70 | $77.22 | $77.22 | 1,155,868 |
| 2023-08-10 | $77.72 | $78.45 | $76.77 | $77.09 | $77.09 | 1,056,543 |
| 2023-08-09 | $77.96 | $77.96 | $77.11 | $77.42 | $77.42 | 678,323 |
| 2023-08-08 | $77.65 | $78.12 | $77.01 | $78.07 | $78.07 | 852,138 |
| 2023-08-07 | $78.66 | $78.81 | $77.88 | $78.54 | $78.54 | 751,673 |
| 2023-08-04 | $78.76 | $79.32 | $78.30 | $78.50 | $78.50 | 1,397,120 |
| 2023-08-03 | $78.53 | $79.07 | $78.05 | $78.64 | $78.64 | 955,796 |
| 2023-08-02 | $79.05 | $79.25 | $78.47 | $78.85 | $78.85 | 1,121,093 |
| 2023-08-01 | $79.79 | $80.00 | $79.14 | $79.94 | $79.94 | 885,252 |
| 2023-07-31 | $79.59 | $80.33 | $79.59 | $80.31 | $80.31 | 1,518,850 |
| 2023-07-28 | $79.21 | $79.59 | $79.02 | $79.40 | $79.40 | 759,916 |
| 2023-07-27 | $79.87 | $79.98 | $78.08 | $78.38 | $78.38 | 1,430,055 |
| 2023-07-26 | $78.72 | $79.68 | $78.69 | $79.41 | $79.41 | 1,143,844 |
| 2023-07-25 | $78.63 | $79.30 | $78.58 | $78.79 | $78.79 | 761,784 |
| 2023-07-24 | $78.65 | $79.32 | $78.42 | $78.78 | $78.78 | 864,536 |
| 2023-07-21 | $79.36 | $79.45 | $78.47 | $78.54 | $78.54 | 2,790,148 |
| 2023-07-20 | $79.61 | $79.62 | $78.53 | $78.87 | $78.87 | 1,390,464 |
| 2023-07-19 | $79.48 | $79.87 | $79.19 | $79.55 | $79.55 | 1,277,396 |
| 2023-07-18 | $78.27 | $79.35 | $78.20 | $79.23 | $79.23 | 1,594,906 |
| 2023-07-17 | $77.31 | $78.52 | $77.24 | $78.21 | $78.21 | 923,782 |
| 2023-07-14 | $78.10 | $78.10 | $76.89 | $77.42 | $77.42 | 1,288,069 |
| 2023-07-13 | $77.77 | $78.25 | $77.49 | $78.16 | $78.16 | 904,017 |
| 2023-07-12 | $77.90 | $77.98 | $77.32 | $77.52 | $77.52 | 1,516,216 |
| 2023-07-11 | $76.17 | $76.79 | $75.84 | $76.67 | $76.67 | 1,231,645 |
| 2023-07-10 | $74.58 | $75.98 | $74.42 | $75.97 | $75.97 | 943,497 |
| 2023-07-07 | $73.92 | $75.33 | $73.92 | $74.70 | $74.70 | 1,275,770 |
| 2023-07-06 | $74.18 | $74.20 | $73.01 | $73.83 | $73.83 | 1,329,477 |
| 2023-07-05 | $75.62 | $75.62 | $74.90 | $75.05 | $75.05 | 1,065,274 |
| 2023-07-03 | $75.54 | $76.28 | $75.43 | $75.93 | $75.93 | 725,004 |
| 2023-06-30 | $76.04 | $76.12 | $75.51 | $75.62 | $75.62 | 1,620,155 |
| 2023-06-29 | $74.58 | $75.56 | $74.51 | $75.40 | $75.40 | 1,427,562 |
| 2023-06-28 | $73.93 | $74.49 | $73.60 | $74.46 | $74.46 | 1,001,133 |
| 2023-06-27 | $73.21 | $74.31 | $72.90 | $74.07 | $74.07 | 937,861 |
| 2023-06-26 | $72.89 | $73.80 | $72.85 | $73.03 | $73.03 | 688,522 |
| 2023-06-23 | $72.97 | $73.65 | $72.71 | $72.85 | $72.85 | 1,441,610 |
| 2023-06-22 | $74.64 | $74.64 | $73.92 | $74.26 | $74.02 | 960,138 |
| 2023-06-21 | $74.72 | $75.30 | $74.38 | $74.85 | $74.61 | 1,170,442 |
| 2023-06-20 | $75.00 | $75.16 | $74.45 | $74.99 | $74.75 | 1,240,818 |
| 2023-06-16 | $76.12 | $76.36 | $74.98 | $75.24 | $75.00 | 2,782,296 |
| 2023-06-15 | $74.97 | $75.95 | $74.91 | $75.92 | $75.68 | 1,301,645 |
| 2023-06-14 | $76.31 | $76.64 | $74.75 | $75.33 | $75.08 | 1,763,962 |
| 2023-06-13 | $75.54 | $76.53 | $75.46 | $76.12 | $75.88 | 1,316,797 |
| 2023-06-12 | $75.02 | $75.60 | $74.62 | $75.27 | $75.03 | 932,335 |
| 2023-06-09 | $75.50 | $75.58 | $74.72 | $74.91 | $74.67 | 1,026,597 |
| 2023-06-08 | $75.63 | $75.88 | $74.90 | $75.52 | $75.28 | 1,512,603 |
| 2023-06-07 | $74.94 | $76.06 | $74.94 | $75.84 | $75.60 | 1,687,839 |
| 2023-06-06 | $72.30 | $74.70 | $72.30 | $74.43 | $74.19 | 1,941,361 |
| 2023-06-05 | $73.24 | $73.26 | $72.08 | $72.52 | $72.29 | 1,932,994 |
| 2023-06-02 | $71.92 | $73.54 | $71.69 | $73.50 | $73.26 | 1,605,796 |
| 2023-06-01 | $70.19 | $71.19 | $69.87 | $70.95 | $70.72 | 1,534,607 |
| 2023-05-31 | $70.58 | $71.10 | $69.63 | $70.16 | $69.93 | 2,027,468 |
| 2023-05-30 | $71.39 | $71.71 | $70.60 | $70.92 | $70.69 | 1,617,351 |
| 2023-05-26 | $70.43 | $71.26 | $70.30 | $71.14 | $71.14 | 1,182,728 |
| 2023-05-25 | $70.81 | $70.90 | $69.76 | $70.37 | $70.37 | 1,540,987 |
| 2023-05-24 | $71.32 | $71.39 | $70.56 | $70.91 | $70.91 | 1,322,352 |
| 2023-05-23 | $71.87 | $72.91 | $71.66 | $71.70 | $71.70 | 1,260,361 |
| 2023-05-22 | $71.36 | $72.31 | $71.11 | $71.99 | $71.99 | 1,243,645 |
| 2023-05-19 | $72.11 | $72.13 | $70.80 | $71.11 | $71.11 | 1,400,779 |
| 2023-05-18 | $70.91 | $71.73 | $70.71 | $71.59 | $71.59 | 1,175,871 |
| 2023-05-17 | $70.05 | $71.28 | $69.55 | $71.19 | $71.19 | 1,057,936 |
| 2023-05-16 | $70.13 | $70.18 | $69.58 | $69.60 | $69.60 | 667,725 |
| 2023-05-15 | $70.00 | $70.96 | $69.81 | $70.62 | $70.62 | 947,536 |
| 2023-05-12 | $70.14 | $70.36 | $69.34 | $69.76 | $69.76 | 628,781 |
| 2023-05-11 | $69.97 | $70.19 | $69.52 | $69.89 | $69.89 | 987,820 |
| 2023-05-10 | $71.07 | $71.07 | $69.77 | $70.45 | $70.45 | 961,596 |
| 2023-05-09 | $69.87 | $70.38 | $69.55 | $70.09 | $70.09 | 738,869 |
| 2023-05-08 | $70.78 | $70.89 | $69.93 | $70.28 | $70.28 | 739,032 |
| 2023-05-05 | $69.99 | $70.72 | $69.93 | $70.48 | $70.48 | 1,113,721 |
| 2023-05-04 | $69.21 | $69.29 | $68.18 | $68.85 | $68.85 | 2,024,089 |
| 2023-05-03 | $69.57 | $70.97 | $69.56 | $69.63 | $69.63 | 1,609,022 |
| 2023-05-02 | $70.46 | $70.46 | $68.64 | $69.35 | $69.35 | 1,383,671 |
| 2023-05-01 | $70.69 | $71.62 | $70.60 | $70.82 | $70.82 | 1,245,842 |
| 2023-04-28 | $69.99 | $71.01 | $69.94 | $70.78 | $70.78 | 1,327,155 |
| 2023-04-27 | $69.47 | $70.20 | $69.06 | $70.13 | $70.13 | 1,056,299 |
| 2023-04-26 | $69.57 | $70.03 | $69.09 | $69.26 | $69.26 | 1,194,570 |
| 2023-04-25 | $70.94 | $71.06 | $69.90 | $69.92 | $69.92 | 1,030,841 |
| 2023-04-24 | $71.64 | $72.06 | $71.29 | $71.67 | $71.67 | 688,736 |
| 2023-04-21 | $71.80 | $71.87 | $71.03 | $71.72 | $71.72 | 1,314,295 |
| 2023-04-20 | $71.54 | $72.06 | $71.30 | $71.63 | $71.63 | 1,473,134 |
| 2023-04-19 | $71.51 | $72.21 | $71.31 | $72.04 | $72.04 | 982,399 |
| 2023-04-18 | $72.53 | $72.55 | $71.47 | $71.88 | $71.88 | 1,487,243 |
| 2023-04-17 | $71.47 | $72.23 | $71.41 | $72.21 | $72.21 | 929,115 |
| 2023-04-14 | $71.98 | $72.37 | $70.82 | $71.30 | $71.30 | 1,103,872 |
| 2023-04-13 | $71.23 | $72.15 | $71.05 | $71.95 | $71.95 | 845,542 |
| 2023-04-12 | $72.23 | $72.24 | $70.92 | $71.03 | $71.03 | 1,131,093 |
| 2023-04-11 | $71.30 | $71.87 | $71.13 | $71.54 | $71.54 | 1,340,961 |
| 2023-04-10 | $69.89 | $71.02 | $69.88 | $71.00 | $71.00 | 927,482 |
| 2023-04-06 | $70.15 | $70.45 | $69.75 | $70.25 | $70.25 | 1,055,247 |
| 2023-04-05 | $70.39 | $70.61 | $69.70 | $70.12 | $70.12 | 1,230,152 |
| 2023-04-04 | $72.25 | $72.33 | $70.41 | $70.81 | $70.81 | 1,183,824 |
| 2023-04-03 | $72.28 | $72.61 | $71.29 | $72.08 | $72.08 | 1,070,551 |
| 2023-03-31 | $71.25 | $72.15 | $71.24 | $72.08 | $72.08 | 2,503,316 |
| 2023-03-30 | $71.44 | $71.61 | $70.47 | $70.76 | $70.76 | 1,185,042 |
| 2023-03-29 | $70.83 | $70.89 | $70.27 | $70.88 | $70.88 | 897,620 |
| 2023-03-28 | $69.91 | $70.46 | $69.76 | $70.08 | $70.08 | 5,964,341 |
| 2023-03-27 | $70.21 | $70.54 | $69.62 | $70.20 | $70.20 | 1,608,661 |
| 2023-03-24 | $68.15 | $69.50 | $67.66 | $69.37 | $69.37 | 1,500,564 |
| 2023-03-23 | $69.57 | $70.42 | $68.16 | $68.74 | $68.74 | 2,192,402 |
| 2023-03-22 | $71.27 | $71.58 | $69.24 | $69.28 | $69.06 | 1,473,637 |
| 2023-03-21 | $71.25 | $71.91 | $71.04 | $71.37 | $71.14 | 1,084,926 |
| 2023-03-20 | $69.85 | $70.78 | $69.65 | $70.05 | $69.83 | 1,340,032 |
| 2023-03-17 | $70.23 | $70.51 | $68.98 | $69.19 | $69.19 | 2,728,069 |
| 2023-03-16 | $69.21 | $71.58 | $68.83 | $71.06 | $71.06 | 1,768,097 |
| 2023-03-15 | $69.41 | $70.18 | $68.79 | $70.10 | $70.10 | 3,235,998 |
| 2023-03-14 | $72.00 | $72.34 | $70.48 | $71.27 | $71.27 | 1,892,367 |
| 2023-03-13 | $69.70 | $71.18 | $69.06 | $69.90 | $69.90 | 3,845,588 |
| 2023-03-10 | $72.80 | $72.80 | $70.34 | $71.07 | $71.07 | 2,410,981 |
| 2023-03-09 | $75.31 | $75.59 | $73.17 | $73.23 | $73.23 | 1,284,953 |
| 2023-03-08 | $75.37 | $75.71 | $74.71 | $75.30 | $75.30 | 813,194 |
| 2023-03-07 | $76.15 | $76.29 | $75.15 | $75.28 | $75.28 | 837,156 |
| 2023-03-06 | $77.32 | $77.40 | $75.83 | $76.15 | $76.15 | 857,560 |
| 2023-03-03 | $76.57 | $77.46 | $76.06 | $77.28 | $77.28 | 641,661 |
| 2023-03-02 | $75.40 | $76.40 | $75.13 | $76.26 | $76.26 | 878,732 |
| 2023-03-01 | $75.96 | $76.47 | $75.56 | $76.07 | $76.07 | 982,991 |
| 2023-02-28 | $75.96 | $76.69 | $75.92 | $75.94 | $75.94 | 1,018,052 |
| 2023-02-27 | $76.36 | $76.77 | $75.72 | $75.97 | $75.97 | 988,816 |
| 2023-02-24 | $75.32 | $75.79 | $74.99 | $75.69 | $75.69 | 1,039,374 |
| 2023-02-23 | $76.44 | $76.81 | $75.36 | $76.40 | $76.40 | 1,230,762 |
| 2023-02-22 | $75.82 | $76.35 | $75.39 | $75.90 | $75.90 | 1,116,224 |
| 2023-02-21 | $76.97 | $77.22 | $75.58 | $75.66 | $75.66 | 846,122 |
| 2023-02-17 | $77.45 | $78.05 | $77.10 | $77.90 | $77.90 | 2,194,131 |
| 2023-02-16 | $77.43 | $78.66 | $77.21 | $77.76 | $77.76 | 1,340,443 |
| 2023-02-15 | $77.07 | $78.51 | $76.91 | $78.51 | $78.51 | 1,048,143 |
| 2023-02-14 | $77.19 | $78.26 | $76.72 | $77.70 | $77.70 | 1,313,364 |
| 2023-02-13 | $76.89 | $77.83 | $76.43 | $77.72 | $77.72 | 914,884 |
| 2023-02-10 | $76.40 | $76.93 | $76.10 | $76.81 | $76.81 | 1,207,396 |
| 2023-02-09 | $78.40 | $78.74 | $76.48 | $76.71 | $76.71 | 1,012,031 |
| 2023-02-08 | $78.43 | $78.85 | $77.58 | $77.77 | $77.77 | 858,727 |
| 2023-02-07 | $78.06 | $79.13 | $77.34 | $78.94 | $78.94 | 1,906,349 |
| 2023-02-06 | $78.97 | $79.23 | $78.04 | $78.35 | $78.35 | 767,455 |
| 2023-02-03 | $79.15 | $80.37 | $78.99 | $79.49 | $79.49 | 1,288,682 |
| 2023-02-02 | $79.14 | $80.41 | $78.98 | $80.05 | $80.05 | 1,732,979 |
| 2023-02-01 | $77.15 | $79.18 | $76.75 | $78.48 | $78.48 | 1,824,508 |
| 2023-01-31 | $75.64 | $77.31 | $75.63 | $77.25 | $77.25 | 1,001,792 |
| 2023-01-30 | $75.80 | $76.51 | $75.40 | $75.47 | $75.47 | 1,147,553 |
| 2023-01-27 | $75.86 | $76.79 | $75.80 | $76.49 | $76.49 | 852,976 |
| 2023-01-26 | $76.27 | $76.63 | $75.19 | $76.11 | $76.11 | 1,046,031 |
| 2023-01-25 | $74.79 | $75.67 | $74.21 | $75.65 | $75.65 | 1,185,841 |
| 2023-01-24 | $75.33 | $75.81 | $75.04 | $75.41 | $75.41 | 1,174,654 |
| 2023-01-23 | $74.81 | $75.91 | $74.49 | $75.61 | $75.61 | 1,394,364 |
| 2023-01-20 | $73.73 | $74.71 | $73.18 | $74.65 | $74.65 | 3,500,591 |
| 2023-01-19 | $73.70 | $73.87 | $72.95 | $73.44 | $73.44 | 1,959,039 |
| 2023-01-18 | $75.65 | $76.24 | $74.13 | $74.15 | $74.15 | 984,415 |
| 2023-01-17 | $75.48 | $75.78 | $75.13 | $75.38 | $75.38 | 927,075 |
| 2023-01-13 | $74.50 | $75.58 | $74.39 | $75.47 | $75.47 | 970,052 |
| 2023-01-12 | $74.08 | $75.04 | $73.43 | $75.01 | $75.01 | 976,864 |
| 2023-01-11 | $73.17 | $73.77 | $72.93 | $73.74 | $73.74 | 846,854 |
| 2023-01-10 | $71.69 | $72.88 | $71.56 | $72.85 | $72.85 | 780,248 |
| 2023-01-09 | $72.26 | $72.68 | $71.71 | $71.80 | $71.80 | 1,023,999 |
| 2023-01-06 | $70.76 | $71.84 | $70.17 | $71.65 | $71.65 | 1,193,910 |
| 2023-01-05 | $70.48 | $70.51 | $69.58 | $70.11 | $70.11 | 1,176,065 |
| 2023-01-04 | $70.48 | $71.30 | $70.34 | $70.86 | $70.86 | 1,539,678 |
| 2023-01-03 | $71.03 | $71.55 | $69.39 | $69.96 | $69.96 | 1,675,121 |
| 2022-12-30 | $69.94 | $70.52 | $69.67 | $70.37 | $70.37 | 1,307,706 |
| 2022-12-29 | $69.34 | $70.72 | $69.20 | $70.55 | $70.55 | 1,342,374 |
| 2022-12-28 | $69.96 | $70.27 | $68.76 | $68.81 | $68.81 | 1,326,989 |
| 2022-12-27 | $70.44 | $70.44 | $69.66 | $69.94 | $69.94 | 1,215,443 |
| 2022-12-23 | $70.00 | $70.40 | $69.55 | $70.37 | $70.37 | 1,155,269 |
| 2022-12-22 | $70.35 | $70.40 | $68.90 | $70.12 | $70.12 | 1,340,667 |
| 2022-12-21 | $70.43 | $71.35 | $70.31 | $70.98 | $70.98 | 1,201,633 |
| 2022-12-20 | $69.32 | $70.23 | $69.12 | $69.78 | $69.78 | 1,890,457 |
| 2022-12-19 | $70.49 | $70.65 | $69.22 | $69.43 | $69.43 | 1,052,203 |
| 2022-12-16 | $70.24 | $70.66 | $69.68 | $70.40 | $70.40 | 2,958,231 |
| 2022-12-15 | $71.86 | $72.06 | $70.66 | $70.89 | $70.89 | 1,592,917 |
| 2022-12-14 | $73.63 | $74.23 | $72.58 | $73.12 | $72.69 | 2,650,484 |
| 2022-12-13 | $75.38 | $75.72 | $73.11 | $73.62 | $73.19 | 1,840,571 |
| 2022-12-12 | $72.24 | $73.16 | $71.93 | $73.05 | $72.62 | 1,817,561 |
| 2022-12-09 | $72.65 | $73.05 | $72.14 | $72.16 | $71.74 | 1,236,020 |
| 2022-12-08 | $73.00 | $73.77 | $72.56 | $73.06 | $72.63 | 887,966 |
| 2022-12-07 | $72.63 | $73.32 | $72.38 | $72.56 | $72.14 | 918,110 |
| 2022-12-06 | $73.89 | $73.92 | $72.35 | $72.74 | $72.32 | 889,759 |
| 2022-12-05 | $75.49 | $75.56 | $73.61 | $73.92 | $73.92 | 1,037,680 |
| 2022-12-02 | $74.53 | $76.29 | $74.53 | $75.98 | $75.98 | 777,687 |
| 2022-12-01 | $76.02 | $76.44 | $75.21 | $75.56 | $75.56 | 1,582,731 |
| 2022-11-30 | $73.82 | $75.72 | $73.06 | $75.65 | $75.65 | 2,099,233 |
| 2022-11-29 | $73.52 | $74.18 | $73.52 | $73.69 | $73.69 | 1,186,675 |
| 2022-11-28 | $74.40 | $74.71 | $73.26 | $73.46 | $73.46 | 1,056,548 |
| 2022-11-25 | $74.79 | $75.28 | $74.61 | $75.00 | $75.00 | 537,760 |
| 2022-11-23 | $74.47 | $75.05 | $74.17 | $74.82 | $74.82 | 1,128,418 |
| 2022-11-22 | $74.22 | $74.71 | $73.66 | $74.63 | $74.63 | 751,983 |
| 2022-11-21 | $73.83 | $73.97 | $73.29 | $73.81 | $73.81 | 906,076 |
| 2022-11-18 | $74.56 | $74.83 | $73.76 | $74.13 | $74.13 | 2,956,874 |
| 2022-11-17 | $73.35 | $73.89 | $72.92 | $73.78 | $73.78 | 1,042,537 |
| 2022-11-16 | $75.34 | $75.35 | $74.22 | $74.40 | $74.40 | 1,348,226 |
| 2022-11-15 | $75.91 | $76.57 | $75.18 | $75.82 | $75.82 | 2,747,360 |
| 2022-11-14 | $75.07 | $75.86 | $74.63 | $74.73 | $74.73 | 1,380,636 |
| 2022-11-11 | $75.07 | $76.28 | $75.04 | $75.51 | $75.51 | 1,226,664 |
| 2022-11-10 | $73.51 | $74.91 | $73.21 | $74.86 | $74.86 | 1,417,011 |
| 2022-11-09 | $71.89 | $72.17 | $70.41 | $70.57 | $70.57 | 1,524,063 |
| 2022-11-08 | $72.80 | $73.51 | $71.67 | $72.55 | $72.55 | 1,887,527 |
| 2022-11-07 | $72.60 | $72.93 | $71.78 | $72.56 | $72.56 | 1,346,551 |
| 2022-11-04 | $72.26 | $72.69 | $70.89 | $72.18 | $72.18 | 1,261,871 |
| 2022-11-03 | $70.77 | $71.86 | $70.33 | $71.30 | $71.30 | 847,628 |
| 2022-11-02 | $73.87 | $74.73 | $71.68 | $71.70 | $71.70 | 1,757,108 |
| 2022-11-01 | $74.83 | $74.99 | $73.86 | $74.19 | $74.19 | 813,836 |
| 2022-10-31 | $73.69 | $74.42 | $73.34 | $74.06 | $74.06 | 994,217 |
| 2022-10-28 | $72.65 | $74.07 | $72.22 | $73.98 | $73.98 | 1,494,292 |
| 2022-10-27 | $72.96 | $73.49 | $72.27 | $72.33 | $72.33 | 1,792,812 |
| 2022-10-26 | $72.36 | $73.64 | $72.03 | $72.33 | $72.33 | 1,017,760 |
| 2022-10-25 | $70.14 | $72.26 | $70.13 | $71.94 | $71.94 | 839,154 |
| 2022-10-24 | $70.04 | $70.27 | $69.11 | $70.08 | $70.08 | 2,132,914 |
| 2022-10-21 | $68.44 | $69.95 | $67.97 | $69.83 | $69.83 | 2,800,640 |
| 2022-10-20 | $69.22 | $70.09 | $68.05 | $68.27 | $68.27 | 1,208,468 |
| 2022-10-19 | $69.68 | $70.03 | $68.41 | $69.14 | $69.14 | 958,811 |
| 2022-10-18 | $71.02 | $71.59 | $69.76 | $70.27 | $70.27 | 1,503,474 |
| 2022-10-17 | $68.74 | $69.71 | $68.71 | $69.53 | $69.53 | 1,012,229 |
| 2022-10-14 | $69.77 | $70.23 | $67.34 | $67.44 | $67.44 | 1,270,376 |
| 2022-10-13 | $66.23 | $69.54 | $65.63 | $69.22 | $69.22 | 2,207,408 |
| 2022-10-12 | $67.82 | $68.02 | $66.84 | $67.56 | $67.56 | 1,485,124 |
| 2022-10-11 | $67.40 | $68.70 | $66.57 | $67.74 | $67.74 | 1,301,193 |
| 2022-10-10 | $68.38 | $68.49 | $67.29 | $67.73 | $67.73 | 1,288,005 |
| 2022-10-07 | $69.46 | $69.65 | $67.83 | $68.09 | $68.09 | 1,341,171 |
| 2022-10-06 | $70.23 | $71.15 | $69.85 | $70.20 | $70.20 | 1,094,890 |
| 2022-10-05 | $70.02 | $70.82 | $69.25 | $70.65 | $70.65 | 1,663,581 |
| 2022-10-04 | $69.73 | $71.13 | $69.73 | $71.08 | $71.08 | 1,223,098 |
| 2022-10-03 | $67.61 | $68.78 | $66.75 | $68.44 | $68.44 | 1,581,854 |
| 2022-09-30 | $66.97 | $68.46 | $66.61 | $66.63 | $66.63 | 1,492,973 |
| 2022-09-29 | $67.74 | $67.83 | $66.18 | $67.09 | $67.09 | 1,169,617 |
| 2022-09-28 | $66.93 | $69.07 | $66.69 | $68.63 | $68.63 | 1,261,770 |
| 2022-09-27 | $67.41 | $68.00 | $66.25 | $66.82 | $66.54 | 2,931,330 |
| 2022-09-26 | $67.13 | $68.52 | $66.36 | $66.63 | $66.35 | 1,519,873 |
| 2022-09-23 | $68.25 | $68.28 | $66.58 | $67.53 | $67.25 | 1,753,681 |
| 2022-09-22 | $70.64 | $70.83 | $68.91 | $69.16 | $68.87 | 1,613,001 |
| 2022-09-21 | $72.38 | $73.07 | $70.74 | $70.75 | $70.46 | 1,337,437 |
| 2022-09-20 | $72.15 | $72.20 | $71.32 | $71.88 | $71.58 | 812,187 |
| 2022-09-19 | $71.45 | $72.92 | $71.45 | $72.84 | $72.54 | 1,017,846 |
| 2022-09-16 | $72.30 | $72.49 | $71.38 | $72.21 | $71.91 | 1,870,618 |
| 2022-09-15 | $73.36 | $74.50 | $72.97 | $73.27 | $72.97 | 1,511,059 |
| 2022-09-14 | $73.65 | $73.95 | $72.86 | $73.86 | $73.55 | 832,931 |
| 2022-09-13 | $74.56 | $75.00 | $73.26 | $73.58 | $73.28 | 762,577 |
| 2022-09-12 | $76.11 | $76.60 | $75.84 | $76.55 | $76.23 | 633,338 |
| 2022-09-09 | $74.81 | $75.70 | $74.71 | $75.60 | $75.29 | 549,437 |
| 2022-09-08 | $72.85 | $74.15 | $72.49 | $74.15 | $73.84 | 882,908 |
| 2022-09-07 | $71.81 | $73.61 | $71.80 | $73.49 | $73.19 | 684,258 |
| 2022-09-06 | $72.92 | $73.06 | $71.63 | $71.99 | $71.69 | 995,672 |
| 2022-09-02 | $74.06 | $74.20 | $72.30 | $72.69 | $72.69 | 1,030,528 |
| 2022-09-01 | $73.33 | $73.38 | $72.18 | $73.21 | $73.21 | 918,069 |
| 2022-08-31 | $74.66 | $74.92 | $73.92 | $74.00 | $74.00 | 694,478 |
| 2022-08-30 | $75.79 | $75.86 | $74.06 | $74.53 | $74.53 | 865,505 |
| 2022-08-29 | $75.45 | $76.25 | $75.30 | $75.55 | $75.55 | 658,579 |
| 2022-08-26 | $78.89 | $78.89 | $76.13 | $76.23 | $76.23 | 1,152,064 |
| 2022-08-25 | $78.01 | $78.88 | $77.88 | $78.88 | $78.88 | 1,995,233 |
| 2022-08-24 | $77.00 | $78.00 | $76.75 | $77.64 | $77.64 | 746,718 |
| 2022-08-23 | $77.07 | $77.83 | $76.83 | $77.05 | $77.05 | 747,069 |
| 2022-08-22 | $77.48 | $77.60 | $76.68 | $76.92 | $76.92 | 3,006,133 |
| 2022-08-19 | $79.43 | $79.51 | $78.31 | $78.52 | $78.52 | 3,360,432 |
| 2022-08-18 | $79.81 | $80.39 | $79.48 | $80.28 | $80.28 | 776,463 |
| 2022-08-17 | $80.18 | $80.40 | $79.24 | $79.74 | $79.74 | 708,092 |
| 2022-08-16 | $80.89 | $81.50 | $80.32 | $81.10 | $81.10 | 610,206 |
| 2022-08-15 | $80.20 | $81.15 | $79.98 | $81.11 | $81.11 | 661,678 |
| 2022-08-12 | $79.62 | $80.86 | $79.31 | $80.80 | $80.80 | 655,803 |
| 2022-08-11 | $79.62 | $80.48 | $79.07 | $79.25 | $79.25 | 949,894 |
| 2022-08-10 | $78.09 | $79.03 | $77.95 | $78.89 | $78.89 | 1,474,088 |
| 2022-08-09 | $77.51 | $77.54 | $76.33 | $76.74 | $76.74 | 629,938 |
| 2022-08-08 | $77.54 | $78.53 | $77.44 | $77.83 | $77.83 | 652,065 |
| 2022-08-05 | $75.70 | $77.09 | $75.52 | $77.01 | $77.01 | 806,858 |
| 2022-08-04 | $76.63 | $76.65 | $76.03 | $76.48 | $76.48 | 730,495 |
| 2022-08-03 | $76.05 | $76.71 | $75.73 | $76.54 | $76.54 | 774,598 |
| 2022-08-02 | $75.21 | $76.25 | $74.83 | $75.48 | $75.48 | 859,788 |
| 2022-08-01 | $75.01 | $75.98 | $74.34 | $75.49 | $75.49 | 836,209 |
| 2022-07-29 | $75.11 | $75.72 | $74.69 | $75.53 | $75.53 | 714,627 |
| 2022-07-28 | $74.33 | $75.11 | $73.35 | $75.01 | $75.01 | 760,323 |
| 2022-07-27 | $72.84 | $74.33 | $72.63 | $73.94 | $73.94 | 746,432 |
| 2022-07-26 | $72.53 | $72.70 | $72.06 | $72.39 | $72.39 | 558,371 |
| 2022-07-25 | $72.67 | $72.99 | $71.99 | $72.85 | $72.85 | 1,186,327 |
| 2022-07-22 | $73.77 | $73.92 | $71.86 | $72.43 | $72.43 | 1,109,556 |
| 2022-07-21 | $72.83 | $73.63 | $72.18 | $73.60 | $73.60 | 954,362 |
| 2022-07-20 | $72.07 | $73.34 | $71.98 | $73.26 | $73.26 | 944,520 |
| 2022-07-19 | $70.50 | $72.19 | $70.48 | $72.09 | $72.09 | 1,462,873 |
| 2022-07-18 | $70.62 | $71.12 | $69.44 | $69.65 | $69.65 | 867,351 |
| 2022-07-15 | $69.31 | $69.93 | $68.33 | $69.82 | $69.82 | 2,225,832 |
| 2022-07-14 | $68.14 | $68.59 | $67.38 | $68.44 | $68.44 | 4,404,736 |
| 2022-07-13 | $68.24 | $69.49 | $68.10 | $69.12 | $69.12 | 1,381,437 |
| 2022-07-12 | $69.22 | $69.91 | $68.82 | $69.21 | $69.21 | 709,478 |
| 2022-07-11 | $70.29 | $70.59 | $69.25 | $69.45 | $69.45 | 616,776 |
| 2022-07-08 | $70.66 | $71.40 | $70.07 | $70.85 | $70.85 | 3,031,506 |
| 2022-07-07 | $69.76 | $70.99 | $69.75 | $70.85 | $70.85 | 824,410 |
| 2022-07-06 | $69.60 | $70.06 | $68.51 | $69.22 | $69.22 | 1,064,942 |
| 2022-07-05 | $68.14 | $69.76 | $67.27 | $69.76 | $69.76 | 1,330,537 |
| 2022-07-01 | $68.22 | $69.33 | $67.66 | $69.19 | $69.19 | 1,240,469 |
| 2022-06-30 | $67.84 | $69.10 | $67.29 | $68.37 | $68.37 | 943,173 |
| 2022-06-29 | $69.64 | $69.67 | $68.18 | $68.85 | $68.85 | 775,026 |
| 2022-06-28 | $71.62 | $72.09 | $69.76 | $69.81 | $69.59 | 1,380,214 |
| 2022-06-27 | $71.09 | $71.62 | $70.49 | $71.18 | $70.95 | 858,361 |
| 2022-06-24 | $69.33 | $70.86 | $69.17 | $70.85 | $70.63 | 1,204,392 |
| 2022-06-23 | $68.07 | $68.86 | $67.41 | $68.73 | $68.51 | 1,281,454 |
| 2022-06-22 | $67.02 | $68.48 | $66.95 | $67.93 | $67.72 | 1,164,736 |
| 2022-06-21 | $67.99 | $68.81 | $67.50 | $68.05 | $67.83 | 971,950 |
| 2022-06-17 | $66.60 | $67.75 | $66.24 | $66.89 | $66.68 | 2,362,845 |
| 2022-06-16 | $67.96 | $68.12 | $65.86 | $66.31 | $66.10 | 1,908,362 |
| 2022-06-15 | $69.27 | $70.42 | $68.25 | $69.54 | $69.32 | 2,286,705 |
| 2022-06-14 | $69.05 | $69.27 | $67.86 | $68.59 | $68.37 | 1,559,797 |
| 2022-06-13 | $70.24 | $70.76 | $68.50 | $68.81 | $68.59 | 1,937,283 |
| 2022-06-10 | $73.05 | $73.44 | $71.89 | $72.25 | $72.02 | 1,374,307 |
| 2022-06-09 | $75.43 | $75.67 | $74.27 | $74.29 | $74.06 | 1,017,100 |
| 2022-06-08 | $76.64 | $76.94 | $75.47 | $75.86 | $75.62 | 732,229 |
| 2022-06-07 | $75.19 | $77.04 | $75.05 | $77.00 | $76.76 | 853,442 |
| 2022-06-06 | $76.37 | $76.37 | $75.39 | $75.82 | $75.58 | 730,698 |
| 2022-06-03 | $75.56 | $75.83 | $74.97 | $75.54 | $75.30 | 907,858 |
| 2022-06-02 | $74.45 | $76.13 | $74.30 | $76.13 | $75.89 | 1,054,307 |
| 2022-06-01 | $75.17 | $75.40 | $73.37 | $74.34 | $74.10 | 2,261,763 |
| 2022-05-31 | $75.42 | $75.58 | $74.29 | $74.76 | $74.52 | 1,633,968 |
| 2022-05-27 | $74.08 | $75.70 | $74.00 | $75.69 | $75.45 | 1,467,243 |
| 2022-05-26 | $72.56 | $74.17 | $72.52 | $73.71 | $73.48 | 1,453,706 |
| 2022-05-25 | $70.53 | $72.53 | $70.53 | $72.14 | $71.91 | 1,415,398 |
| 2022-05-24 | $71.27 | $71.33 | $69.54 | $70.82 | $70.60 | 1,663,101 |
| 2022-05-23 | $71.81 | $72.20 | $70.85 | $71.91 | $71.68 | 1,586,479 |
| 2022-05-20 | $72.08 | $72.20 | $69.33 | $71.13 | $70.91 | 1,746,483 |
| 2022-05-19 | $70.61 | $72.14 | $70.60 | $71.26 | $71.03 | 2,064,831 |
| 2022-05-18 | $72.84 | $73.18 | $70.68 | $71.27 | $71.04 | 1,457,124 |
| 2022-05-17 | $72.79 | $73.77 | $72.23 | $73.75 | $73.52 | 1,503,041 |
| 2022-05-16 | $71.61 | $72.40 | $71.08 | $71.53 | $71.30 | 1,738,225 |
| 2022-05-13 | $70.72 | $72.39 | $70.67 | $71.86 | $71.63 | 3,917,964 |
| 2022-05-12 | $68.47 | $70.32 | $68.20 | $69.70 | $69.48 | 3,479,265 |
| 2022-05-11 | $70.64 | $71.89 | $68.72 | $68.82 | $68.60 | 2,669,495 |
| 2022-05-10 | $71.63 | $72.18 | $69.07 | $70.58 | $70.36 | 2,662,512 |
| 2022-05-09 | $72.57 | $72.87 | $70.25 | $70.56 | $70.34 | 2,714,351 |
| 2022-05-06 | $74.63 | $74.81 | $72.86 | $73.67 | $73.44 | 2,994,573 |
| 2022-05-05 | $77.30 | $77.30 | $74.01 | $74.88 | $74.64 | 2,099,021 |
| 2022-05-04 | $76.34 | $78.24 | $74.94 | $78.09 | $77.84 | 2,279,787 |
| 2022-05-03 | $75.45 | $76.46 | $74.93 | $76.07 | $75.83 | 2,302,583 |
| 2022-05-02 | $74.66 | $75.77 | $73.59 | $75.45 | $75.21 | 2,490,087 |
| 2022-04-29 | $76.48 | $77.33 | $74.45 | $74.69 | $74.45 | 2,418,891 |
| 2022-04-28 | $76.34 | $77.22 | $74.55 | $76.82 | $76.58 | 2,768,385 |
| 2022-04-27 | $75.71 | $76.58 | $75.17 | $75.44 | $75.20 | 7,602,312 |
| 2022-04-26 | $77.60 | $77.76 | $75.66 | $75.73 | $75.49 | 2,486,372 |
| 2022-04-25 | $77.07 | $78.33 | $76.35 | $78.24 | $77.99 | 3,053,755 |
| 2022-04-22 | $79.43 | $79.63 | $77.60 | $77.73 | $77.48 | 2,364,015 |
| 2022-04-21 | $82.43 | $82.63 | $79.50 | $79.78 | $79.53 | 1,594,525 |
| 2022-04-20 | $81.88 | $82.23 | $81.46 | $81.61 | $81.35 | 1,698,451 |
| 2022-04-19 | $79.86 | $81.61 | $79.79 | $81.35 | $81.09 | 1,294,340 |
| 2022-04-18 | $80.13 | $80.36 | $79.31 | $79.75 | $79.50 | 1,061,867 |
| 2022-04-14 | $81.13 | $81.65 | $80.26 | $80.27 | $80.02 | 1,682,605 |
| 2022-04-13 | $79.72 | $81.26 | $79.72 | $81.06 | $80.80 | 1,316,247 |
| 2022-04-12 | $80.10 | $81.36 | $79.25 | $79.52 | $79.27 | 1,643,421 |
| 2022-04-11 | $79.53 | $80.39 | $79.06 | $79.32 | $79.07 | 1,979,726 |
| 2022-04-08 | $80.38 | $80.81 | $79.70 | $79.90 | $79.65 | 1,116,730 |
| 2022-04-07 | $80.81 | $81.18 | $79.36 | $80.49 | $80.24 | 1,933,955 |
| 2022-04-06 | $81.22 | $81.40 | $80.18 | $80.77 | $80.51 | 2,577,483 |
| 2022-04-05 | $83.89 | $84.50 | $81.72 | $81.96 | $81.70 | 1,278,397 |
| 2022-04-04 | $83.91 | $84.10 | $83.08 | $83.95 | $83.68 | 1,304,649 |
| 2022-04-01 | $83.21 | $83.81 | $82.73 | $83.70 | $83.44 | 1,275,973 |
| 2022-03-31 | $83.58 | $84.28 | $82.77 | $82.85 | $82.59 | 1,285,987 |
| 2022-03-30 | $85.28 | $85.42 | $83.37 | $83.79 | $83.53 | 1,502,046 |
| 2022-03-29 | $83.93 | $85.63 | $83.88 | $85.43 | $85.16 | 1,872,601 |
| 2022-03-28 | $82.97 | $83.19 | $81.93 | $83.19 | $82.93 | 1,009,835 |
| 2022-03-25 | $83.14 | $83.35 | $82.51 | $83.20 | $82.94 | 819,288 |
| 2022-03-24 | $82.47 | $83.08 | $81.80 | $83.07 | $82.81 | 621,780 |
| 2022-03-23 | $83.12 | $83.55 | $82.17 | $82.17 | $81.79 | 657,128 |
| 2022-03-22 | $83.18 | $84.18 | $83.00 | $83.64 | $83.25 | 913,787 |
| 2022-03-21 | $83.64 | $83.94 | $82.25 | $82.83 | $82.45 | 1,004,024 |
| 2022-03-18 | $82.41 | $83.66 | $82.28 | $83.52 | $83.13 | 1,361,096 |
| 2022-03-17 | $81.01 | $82.77 | $80.79 | $82.75 | $82.37 | 1,037,346 |
| 2022-03-16 | $79.74 | $81.44 | $79.13 | $81.43 | $81.05 | 1,495,947 |
| 2022-03-15 | $78.04 | $78.95 | $77.79 | $78.92 | $78.56 | 1,434,087 |
| 2022-03-14 | $79.48 | $79.60 | $77.40 | $77.80 | $77.44 | 1,440,099 |
| 2022-03-11 | $80.97 | $81.36 | $79.23 | $79.31 | $78.94 | 971,321 |
| 2022-03-10 | $79.59 | $80.66 | $79.28 | $80.58 | $80.21 | 1,149,270 |
| 2022-03-09 | $79.92 | $81.05 | $79.70 | $80.75 | $80.38 | 1,066,402 |
| 2022-03-08 | $78.36 | $80.42 | $78.01 | $78.57 | $78.21 | 1,983,792 |
| 2022-03-07 | $80.27 | $80.47 | $78.10 | $78.12 | $77.76 | 1,700,292 |
| 2022-03-04 | $80.54 | $80.99 | $79.44 | $80.11 | $79.74 | 1,568,378 |
| 2022-03-03 | $82.64 | $82.72 | $80.78 | $81.40 | $81.02 | 1,415,350 |
| 2022-03-02 | $80.97 | $82.78 | $80.94 | $82.41 | $82.03 | 2,385,915 |
| 2022-03-01 | $81.70 | $82.17 | $79.78 | $80.45 | $80.08 | 2,181,198 |
| 2022-02-28 | $80.86 | $82.50 | $80.86 | $81.90 | $81.52 | 2,423,755 |
| 2022-02-25 | $80.12 | $81.71 | $79.46 | $81.65 | $81.27 | 2,400,791 |
| 2022-02-24 | $75.94 | $80.03 | $75.80 | $79.90 | $79.53 | 2,802,339 |
| 2022-02-23 | $79.95 | $80.21 | $77.65 | $77.80 | $77.44 | 2,236,008 |
| 2022-02-22 | $80.06 | $80.83 | $78.80 | $79.31 | $78.94 | 1,752,990 |
| 2022-02-18 | $81.07 | $81.74 | $80.16 | $80.44 | $80.07 | 2,134,712 |
| 2022-02-17 | $82.55 | $82.68 | $80.99 | $81.17 | $80.79 | 1,735,988 |
| 2022-02-16 | $82.73 | $83.57 | $82.30 | $83.23 | $82.85 | 1,428,025 |
| 2022-02-15 | $81.79 | $83.18 | $81.72 | $83.09 | $82.71 | 1,378,345 |
| 2022-02-14 | $81.32 | $82.07 | $80.37 | $80.94 | $80.57 | 1,755,416 |
| 2022-02-11 | $82.11 | $83.09 | $80.55 | $81.16 | $80.78 | 2,040,929 |
| 2022-02-10 | $81.80 | $84.30 | $81.53 | $82.09 | $81.71 | 2,336,213 |
| 2022-02-09 | $82.47 | $83.35 | $82.41 | $83.30 | $82.91 | 1,174,330 |
| 2022-02-08 | $80.41 | $81.91 | $80.40 | $81.73 | $81.35 | 2,835,768 |
| 2022-02-07 | $80.00 | $81.10 | $79.84 | $80.45 | $80.08 | 7,023,889 |
| 2022-02-04 | $79.45 | $80.68 | $78.60 | $79.98 | $79.61 | 1,497,101 |
| 2022-02-03 | $80.17 | $81.12 | $79.46 | $79.67 | $79.30 | 2,152,421 |
| 2022-02-02 | $82.12 | $82.23 | $80.39 | $81.11 | $80.74 | 6,764,491 |
| 2022-02-01 | $81.30 | $82.09 | $79.85 | $81.99 | $81.61 | 2,191,334 |
| 2022-01-31 | $78.33 | $81.12 | $78.17 | $81.03 | $80.66 | 2,336,997 |
| 2022-01-28 | $77.31 | $78.75 | $75.86 | $78.71 | $78.35 | 2,652,431 |
| 2022-01-27 | $79.74 | $80.49 | $76.87 | $77.21 | $76.85 | 4,084,956 |
| 2022-01-26 | $81.37 | $82.07 | $78.12 | $78.96 | $78.59 | 5,047,281 |
| 2022-01-25 | $80.06 | $81.32 | $78.46 | $80.24 | $79.87 | 4,883,501 |
| 2022-01-24 | $78.27 | $81.61 | $77.12 | $81.34 | $80.96 | 6,560,731 |
| 2022-01-21 | $80.57 | $81.85 | $79.45 | $79.50 | $79.13 | 4,675,283 |
| 2022-01-20 | $82.79 | $84.27 | $80.79 | $80.96 | $80.59 | 2,924,891 |
| 2022-01-19 | $84.19 | $84.47 | $82.41 | $82.45 | $82.07 | 4,509,750 |
| 2022-01-18 | $85.60 | $85.67 | $83.70 | $83.79 | $83.40 | 5,772,706 |
| 2022-01-14 | $85.50 | $86.46 | $84.93 | $86.43 | $86.03 | 2,891,563 |
| 2022-01-13 | $87.44 | $87.98 | $86.07 | $86.39 | $85.99 | 2,807,962 |
| 2022-01-12 | $88.11 | $88.45 | $86.57 | $87.09 | $86.69 | 3,426,462 |
| 2022-01-11 | $86.90 | $87.84 | $85.90 | $87.71 | $87.30 | 3,248,456 |
| 2022-01-10 | $86.60 | $86.84 | $85.14 | $86.82 | $86.42 | 6,126,957 |
| 2022-01-07 | $88.20 | $88.84 | $87.07 | $87.09 | $86.69 | 2,233,648 |
| 2022-01-06 | $87.85 | $88.87 | $87.02 | $88.11 | $87.70 | 3,841,680 |
| 2022-01-05 | $90.73 | $91.10 | $87.66 | $87.68 | $87.27 | 2,819,452 |
| 2022-01-04 | $91.13 | $91.59 | $90.10 | $90.74 | $90.32 | 2,472,849 |
| 2022-01-03 | $90.21 | $91.40 | $89.83 | $90.84 | $90.42 | 2,363,699 |
| 2021-12-31 | $89.71 | $90.38 | $89.68 | $89.81 | $89.39 | 1,587,924 |
| 2021-12-30 | $89.94 | $90.89 | $89.80 | $89.91 | $89.49 | 1,658,257 |
| 2021-12-29 | $89.80 | $90.10 | $89.22 | $89.90 | $89.48 | 1,101,402 |
| 2021-12-28 | $90.24 | $91.02 | $89.67 | $89.85 | $89.43 | 1,292,551 |
| 2021-12-27 | $89.69 | $90.43 | $88.98 | $90.35 | $89.93 | 1,127,819 |
| 2021-12-23 | $89.12 | $89.83 | $88.86 | $89.53 | $89.12 | 1,359,125 |
| 2021-12-22 | $87.82 | $88.85 | $87.56 | $88.85 | $88.44 | 2,143,847 |
| 2021-12-21 | $86.43 | $88.06 | $86.39 | $87.96 | $87.55 | 2,030,146 |
| 2021-12-20 | $85.45 | $85.85 | $84.17 | $85.49 | $85.09 | 2,615,937 |
| 2021-12-17 | $85.56 | $87.62 | $84.82 | $86.88 | $86.48 | 3,473,082 |
| 2021-12-16 | $88.47 | $88.65 | $85.59 | $85.99 | $85.59 | 3,747,235 |
| 2021-12-15 | $86.84 | $88.43 | $85.57 | $88.24 | $87.35 | 2,466,787 |
| 2021-12-14 | $86.96 | $88.17 | $86.48 | $86.85 | $85.97 | 2,512,454 |
| 2021-12-13 | $88.52 | $88.78 | $87.08 | $87.64 | $86.76 | 2,251,754 |
| 2021-12-10 | $89.79 | $90.07 | $88.24 | $88.86 | $87.96 | 1,519,627 |
| 2021-12-09 | $90.48 | $90.89 | $89.13 | $89.13 | $88.23 | 1,947,354 |
| 2021-12-08 | $90.74 | $91.54 | $90.15 | $91.20 | $90.28 | 2,174,598 |
| 2021-12-07 | $89.76 | $91.33 | $89.70 | $90.53 | $89.62 | 3,346,879 |
| 2021-12-06 | $87.40 | $89.18 | $86.37 | $88.49 | $87.60 | 2,440,892 |
| 2021-12-03 | $89.03 | $89.07 | $85.99 | $86.81 | $85.93 | 3,994,386 |
| 2021-12-02 | $86.62 | $88.89 | $86.44 | $88.61 | $87.72 | 2,511,007 |
| 2021-12-01 | $90.20 | $90.61 | $86.18 | $86.25 | $85.38 | 3,696,288 |
| 2021-11-30 | $89.19 | $89.66 | $87.28 | $88.36 | $87.47 | 2,290,704 |
| 2021-11-29 | $91.42 | $91.65 | $89.44 | $90.02 | $89.11 | 1,801,811 |
| 2021-11-26 | $90.92 | $91.39 | $88.81 | $90.24 | $89.33 | 1,946,425 |
| 2021-11-24 | $92.66 | $93.77 | $92.40 | $93.63 | $92.69 | 733,524 |
| 2021-11-23 | $93.54 | $94.17 | $92.46 | $93.47 | $92.53 | 3,012,578 |
| 2021-11-22 | $94.67 | $95.28 | $93.62 | $93.62 | $92.68 | 1,656,951 |
| 2021-11-19 | $94.29 | $94.75 | $93.95 | $94.06 | $93.11 | 2,511,506 |
| 2021-11-18 | $95.80 | $95.81 | $94.20 | $94.93 | $93.97 | 1,362,823 |
| 2021-11-17 | $96.22 | $96.26 | $95.05 | $95.35 | $94.39 | 1,080,486 |
| 2021-11-16 | $96.12 | $96.74 | $95.81 | $96.57 | $95.60 | 658,312 |
| 2021-11-15 | $97.25 | $97.31 | $96.02 | $96.38 | $95.41 | 944,095 |
| 2021-11-12 | $96.96 | $97.09 | $96.50 | $96.81 | $95.83 | 914,956 |
| 2021-11-11 | $96.33 | $97.14 | $96.07 | $96.68 | $95.70 | 864,785 |
| 2021-11-10 | $97.04 | $97.63 | $95.52 | $95.91 | $94.94 | 1,296,880 |
| 2021-11-09 | $97.82 | $98.02 | $96.82 | $97.45 | $96.47 | 1,880,785 |
| 2021-11-08 | $98.52 | $98.78 | $97.79 | $98.01 | $97.02 | 1,625,562 |
| 2021-11-05 | $97.49 | $98.37 | $97.09 | $97.74 | $96.75 | 1,710,423 |
| 2021-11-04 | $96.78 | $97.36 | $96.02 | $96.39 | $95.42 | 1,331,244 |
| 2021-11-03 | $94.63 | $96.91 | $94.53 | $96.45 | $95.48 | 1,230,150 |
| 2021-11-02 | $94.71 | $94.90 | $94.05 | $94.73 | $93.77 | 2,045,127 |
| 2021-11-01 | $92.65 | $94.62 | $92.51 | $94.54 | $93.59 | 1,369,795 |
| 2021-10-29 | $92.09 | $92.47 | $91.72 | $92.19 | $91.26 | 902,035 |
| 2021-10-28 | $90.84 | $92.24 | $90.84 | $92.15 | $91.22 | 1,302,744 |
| 2021-10-27 | $91.79 | $91.92 | $90.33 | $90.41 | $89.50 | 1,001,418 |
| 2021-10-26 | $92.97 | $93.22 | $92.08 | $92.09 | $91.16 | 791,490 |
| 2021-10-25 | $92.06 | $92.91 | $91.85 | $92.78 | $91.84 | 484,313 |
| 2021-10-22 | $92.04 | $92.29 | $91.21 | $91.87 | $90.94 | 924,955 |
| 2021-10-21 | $91.86 | $92.55 | $91.58 | $92.11 | $91.18 | 2,981,257 |
| 2021-10-20 | $91.31 | $92.12 | $90.98 | $91.88 | $90.95 | 727,340 |
| 2021-10-19 | $91.32 | $91.69 | $90.79 | $91.27 | $90.35 | 487,478 |
| 2021-10-18 | $90.49 | $91.21 | $90.42 | $90.96 | $90.04 | 785,621 |
| 2021-10-15 | $92.12 | $92.29 | $90.94 | $90.95 | $90.03 | 1,215,440 |
| 2021-10-14 | $90.83 | $91.32 | $90.66 | $91.19 | $90.27 | 589,816 |
| 2021-10-13 | $89.68 | $89.99 | $88.83 | $89.96 | $89.05 | 735,837 |
| 2021-10-12 | $89.23 | $89.90 | $89.06 | $89.55 | $88.65 | 643,172 |
| 2021-10-11 | $89.65 | $90.32 | $89.01 | $89.03 | $88.13 | 551,423 |
| 2021-10-08 | $90.24 | $90.55 | $89.51 | $89.54 | $88.64 | 375,179 |
| 2021-10-07 | $89.55 | $90.88 | $89.46 | $90.21 | $89.30 | 449,860 |
| 2021-10-06 | $88.38 | $88.99 | $87.61 | $88.87 | $87.97 | 896,219 |
| 2021-10-05 | $89.30 | $90.15 | $88.88 | $89.33 | $88.43 | 1,483,252 |
| 2021-10-04 | $89.77 | $89.84 | $88.48 | $89.06 | $88.16 | 2,340,111 |
| 2021-10-01 | $88.88 | $90.31 | $87.99 | $89.87 | $88.96 | 919,479 |
| 2021-09-30 | $89.74 | $89.94 | $88.39 | $88.41 | $87.52 | 1,255,157 |
| 2021-09-29 | $89.80 | $89.93 | $88.97 | $89.21 | $88.31 | 629,446 |
| 2021-09-28 | $91.26 | $91.35 | $89.45 | $89.64 | $88.52 | 1,011,290 |
| 2021-09-27 | $90.56 | $92.19 | $90.56 | $91.73 | $90.58 | 1,455,593 |
| 2021-09-24 | $90.32 | $90.87 | $89.88 | $90.37 | $89.24 | 480,111 |
| 2021-09-23 | $89.73 | $91.11 | $89.52 | $90.79 | $89.65 | 1,059,909 |
| 2021-09-22 | $88.46 | $89.87 | $88.46 | $89.22 | $88.10 | 668,840 |
| 2021-09-21 | $88.32 | $88.52 | $87.16 | $87.83 | $86.73 | 729,123 |
| 2021-09-20 | $87.81 | $88.39 | $86.52 | $87.72 | $86.62 | 1,116,736 |
| 2021-09-17 | $89.49 | $90.07 | $89.11 | $89.74 | $88.62 | 777,744 |
| 2021-09-16 | $89.85 | $90.18 | $88.97 | $89.71 | $88.59 | 560,970 |
| 2021-09-15 | $88.83 | $89.93 | $88.62 | $89.73 | $88.61 | 499,553 |
| 2021-09-14 | $90.33 | $90.34 | $88.47 | $88.85 | $87.74 | 748,493 |
| 2021-09-13 | $90.14 | $90.20 | $88.96 | $89.97 | $88.84 | 943,055 |
| 2021-09-10 | $90.93 | $90.96 | $89.49 | $89.52 | $88.40 | 556,398 |
| 2021-09-09 | $90.23 | $91.35 | $90.03 | $90.41 | $89.28 | 522,065 |
| 2021-09-08 | $91.10 | $91.24 | $89.94 | $90.36 | $89.23 | 701,818 |
| 2021-09-07 | $92.10 | $92.45 | $91.36 | $91.41 | $90.26 | 506,081 |
| 2021-09-03 | $92.24 | $92.44 | $91.73 | $92.06 | $90.91 | 487,359 |
| 2021-09-02 | $92.23 | $92.78 | $91.90 | $92.51 | $91.35 | 510,423 |
| 2021-09-01 | $91.56 | $92.13 | $90.81 | $91.82 | $90.67 | 732,696 |
| 2021-08-31 | $90.98 | $91.48 | $90.58 | $91.20 | $90.06 | 643,968 |
| 2021-08-30 | $91.80 | $91.80 | $90.85 | $91.00 | $89.86 | 854,459 |
| 2021-08-27 | $89.15 | $91.64 | $89.08 | $91.40 | $90.25 | 782,941 |
| 2021-08-26 | $89.67 | $90.09 | $88.74 | $88.91 | $87.80 | 892,683 |
| 2021-08-25 | $89.53 | $90.40 | $89.17 | $89.89 | $88.76 | 629,578 |
| 2021-08-24 | $88.98 | $89.60 | $88.71 | $89.53 | $88.41 | 1,229,031 |
| 2021-08-23 | $87.82 | $88.80 | $87.82 | $88.65 | $87.54 | 772,445 |
| 2021-08-20 | $85.57 | $87.21 | $85.41 | $87.05 | $85.96 | 706,010 |
| 2021-08-19 | $85.76 | $86.39 | $85.08 | $85.58 | $84.51 | 1,155,727 |
| 2021-08-18 | $87.25 | $88.03 | $86.56 | $86.64 | $85.55 | 584,864 |
| 2021-08-17 | $87.51 | $87.79 | $86.31 | $87.37 | $86.28 | 1,138,381 |
| 2021-08-16 | $88.72 | $88.91 | $87.87 | $88.44 | $87.33 | 724,823 |
| 2021-08-13 | $90.03 | $90.09 | $89.12 | $89.29 | $88.17 | 693,401 |
| 2021-08-12 | $90.33 | $90.33 | $89.52 | $90.07 | $88.94 | 558,150 |
| 2021-08-11 | $90.03 | $90.34 | $89.01 | $90.29 | $89.16 | 587,607 |
| 2021-08-10 | $89.89 | $90.10 | $89.31 | $89.85 | $88.72 | 527,764 |
| 2021-08-09 | $89.99 | $90.09 | $89.32 | $89.69 | $88.57 | 500,326 |
| 2021-08-06 | $90.35 | $90.86 | $89.69 | $90.15 | $89.02 | 467,786 |
| 2021-08-05 | $88.43 | $89.78 | $88.34 | $89.63 | $88.51 | 601,384 |
| 2021-08-04 | $88.45 | $89.29 | $87.97 | $88.04 | $86.94 | 1,008,796 |
| 2021-08-03 | $89.09 | $89.25 | $87.66 | $89.18 | $88.06 | 761,054 |
| 2021-08-02 | $89.80 | $90.63 | $88.68 | $88.81 | $87.70 | 1,181,633 |
| 2021-07-30 | $89.50 | $90.42 | $88.90 | $89.25 | $88.13 | 584,141 |
| 2021-07-29 | $89.92 | $90.58 | $89.69 | $89.87 | $88.74 | 597,221 |
| 2021-07-28 | $88.38 | $89.84 | $87.79 | $89.20 | $88.08 | 613,067 |
| 2021-07-27 | $88.40 | $88.42 | $86.97 | $87.85 | $86.75 | 556,000 |
| 2021-07-26 | $88.92 | $89.63 | $88.47 | $88.90 | $87.79 | 675,450 |
| 2021-07-23 | $88.77 | $88.77 | $87.58 | $88.63 | $87.52 | 480,541 |
| 2021-07-22 | $89.44 | $89.44 | $87.84 | $88.20 | $87.09 | 1,346,206 |
| 2021-07-21 | $88.58 | $89.71 | $88.55 | $89.64 | $88.52 | 1,493,425 |
| 2021-07-20 | $85.76 | $88.47 | $85.30 | $88.06 | $86.96 | 1,111,353 |
| 2021-07-19 | $85.03 | $86.55 | $84.40 | $85.46 | $84.39 | 1,351,082 |
| 2021-07-16 | $88.71 | $88.71 | $86.58 | $86.81 | $85.72 | 867,323 |
| 2021-07-15 | $87.95 | $88.42 | $86.79 | $87.87 | $86.77 | 846,402 |
| 2021-07-14 | $90.31 | $90.54 | $88.24 | $88.42 | $87.31 | 750,468 |
| 2021-07-13 | $90.97 | $91.09 | $89.70 | $89.79 | $88.66 | 1,398,446 |
| 2021-07-12 | $91.14 | $91.57 | $90.65 | $91.49 | $90.34 | 10,441,606 |
| 2021-07-09 | $90.50 | $91.40 | $90.18 | $91.37 | $90.23 | 542,999 |
| 2021-07-08 | $88.50 | $90.42 | $87.96 | $89.51 | $88.39 | 800,843 |
| 2021-07-07 | $91.05 | $91.50 | $89.55 | $90.35 | $89.22 | 628,494 |
| 2021-07-06 | $92.61 | $92.62 | $90.38 | $91.17 | $90.03 | 2,744,762 |
| 2021-07-02 | $93.64 | $93.64 | $92.27 | $92.50 | $91.34 | 516,728 |
| 2021-07-01 | $93.15 | $93.55 | $92.73 | $93.40 | $92.23 | 573,761 |
| 2021-06-30 | $92.29 | $92.96 | $91.96 | $92.57 | $91.41 | 542,908 |
| 2021-06-29 | $93.35 | $93.50 | $92.34 | $92.60 | $91.44 | 452,627 |
| 2021-06-28 | $94.02 | $94.02 | $92.51 | $93.19 | $91.85 | 604,605 |
| 2021-06-25 | $93.90 | $94.35 | $93.71 | $93.78 | $92.44 | 456,701 |
| 2021-06-24 | $93.01 | $93.76 | $92.78 | $93.72 | $92.38 | 420,902 |
| 2021-06-23 | $92.24 | $92.96 | $92.19 | $92.47 | $91.14 | 320,896 |
| 2021-06-22 | $91.50 | $92.33 | $90.89 | $92.21 | $90.89 | 324,242 |
| 2021-06-21 | $90.54 | $91.96 | $90.27 | $91.70 | $90.39 | 2,290,181 |
| 2021-06-18 | $90.56 | $91.28 | $89.41 | $89.73 | $88.44 | 762,891 |
| 2021-06-17 | $92.69 | $93.07 | $90.81 | $91.86 | $90.54 | 1,095,520 |
| 2021-06-16 | $92.87 | $93.27 | $92.05 | $92.98 | $91.65 | 560,535 |
| 2021-06-15 | $93.47 | $93.57 | $92.39 | $93.16 | $91.82 | 403,280 |
| 2021-06-14 | $93.97 | $94.32 | $93.07 | $93.42 | $92.08 | 487,612 |
| 2021-06-11 | $93.14 | $93.72 | $93.04 | $93.72 | $92.38 | 524,943 |
| 2021-06-10 | $93.68 | $93.86 | $92.50 | $92.77 | $91.44 | 656,219 |
| 2021-06-09 | $94.28 | $94.28 | $93.25 | $93.45 | $92.11 | 561,600 |
| 2021-06-08 | $93.31 | $94.23 | $92.84 | $94.02 | $92.67 | 1,012,209 |
| 2021-06-07 | $92.00 | $93.14 | $92.00 | $93.00 | $91.67 | 602,839 |
| 2021-06-04 | $91.84 | $92.05 | $91.33 | $91.80 | $90.48 | 483,843 |
| 2021-06-03 | $91.53 | $91.87 | $90.43 | $91.40 | $90.09 | 707,446 |
| 2021-06-02 | $92.37 | $92.37 | $91.59 | $92.20 | $90.88 | 1,010,907 |
| 2021-06-01 | $91.80 | $92.26 | $91.22 | $92.10 | $90.78 | 608,913 |
| 2021-05-28 | $91.67 | $91.69 | $90.84 | $91.10 | $89.79 | 356,301 |
| 2021-05-27 | $90.83 | $91.36 | $90.50 | $91.08 | $89.77 | 1,027,988 |
| 2021-05-26 | $88.90 | $90.29 | $88.90 | $90.21 | $88.92 | 483,247 |
| 2021-05-25 | $89.71 | $90.30 | $88.48 | $88.56 | $87.29 | 336,909 |
| 2021-05-24 | $89.31 | $89.80 | $88.82 | $89.39 | $88.11 | 288,425 |
| 2021-05-21 | $89.35 | $89.76 | $88.66 | $88.84 | $87.57 | 348,848 |
| 2021-05-20 | $88.10 | $88.75 | $87.37 | $88.56 | $87.29 | 385,004 |
| 2021-05-19 | $87.20 | $88.04 | $86.42 | $87.98 | $86.72 | 413,990 |
| 2021-05-18 | $89.41 | $90.11 | $88.64 | $88.69 | $87.42 | 250,959 |
| 2021-05-17 | $88.71 | $89.36 | $87.98 | $89.32 | $88.04 | 319,017 |
| 2021-05-14 | $87.96 | $89.36 | $87.55 | $89.12 | $87.84 | 334,883 |
| 2021-05-13 | $86.01 | $87.74 | $85.53 | $87.06 | $85.81 | 438,983 |
| 2021-05-12 | $87.56 | $88.27 | $85.42 | $85.60 | $84.37 | 656,384 |
| 2021-05-11 | $86.70 | $88.95 | $86.57 | $88.40 | $87.13 | 802,575 |
| 2021-05-10 | $91.02 | $91.04 | $88.66 | $88.74 | $87.47 | 417,120 |
| 2021-05-07 | $89.90 | $91.19 | $89.70 | $90.95 | $89.65 | 692,429 |
| 2021-05-06 | $89.89 | $89.95 | $88.28 | $89.86 | $88.57 | 347,707 |
| 2021-05-05 | $90.59 | $90.62 | $89.39 | $89.82 | $88.53 | 302,314 |
| 2021-05-04 | $90.70 | $90.78 | $89.23 | $90.11 | $88.82 | 399,742 |
| 2021-05-03 | $91.73 | $91.79 | $90.83 | $91.27 | $89.96 | 323,154 |
| 2021-04-30 | $91.10 | $91.91 | $90.50 | $90.84 | $89.54 | 382,728 |
| 2021-04-29 | $93.17 | $93.17 | $91.19 | $92.06 | $90.74 | 480,344 |
| 2021-04-28 | $92.08 | $92.65 | $91.70 | $92.49 | $91.16 | 1,114,449 |
| 2021-04-27 | $92.36 | $92.60 | $91.88 | $92.25 | $90.93 | 278,215 |
| 2021-04-26 | $91.65 | $92.31 | $91.56 | $92.13 | $90.81 | 927,341 |
| 2021-04-23 | $89.94 | $91.47 | $89.61 | $91.16 | $89.85 | 443,313 |
| 2021-04-22 | $90.12 | $90.94 | $89.13 | $89.53 | $88.25 | 392,996 |
| 2021-04-21 | $87.71 | $89.84 | $87.00 | $89.84 | $88.55 | 363,479 |
| 2021-04-20 | $89.05 | $89.34 | $86.90 | $87.63 | $86.37 | 419,607 |
| 2021-04-19 | $180.82 | $181.01 | $177.64 | $179.11 | $88.27 | 1,127,606 |
| 2021-04-16 | $182.00 | $182.20 | $180.29 | $181.56 | $89.48 | 464,790 |
| 2021-04-15 | $181.66 | $181.71 | $179.48 | $181.10 | $89.25 | 328,138 |
| 2021-04-14 | $178.99 | $182.42 | $178.85 | $180.37 | $88.89 | 407,528 |
| 2021-04-13 | $178.92 | $179.58 | $176.70 | $178.63 | $88.03 | 334,342 |
| 2021-04-12 | $179.82 | $179.88 | $177.92 | $178.93 | $88.18 | 273,270 |
| 2021-04-09 | $179.68 | $180.10 | $178.64 | $179.80 | $88.61 | 346,564 |
| 2021-04-08 | $179.32 | $179.80 | $177.16 | $179.77 | $88.60 | 313,308 |
| 2021-04-07 | $181.16 | $181.25 | $177.63 | $178.25 | $87.85 | 366,402 |
| 2021-04-06 | $181.87 | $183.00 | $180.78 | $180.99 | $89.20 | 669,852 |
| 2021-04-05 | $182.97 | $182.97 | $180.60 | $181.54 | $89.47 | 387,880 |
| 2021-04-01 | $179.45 | $180.62 | $179.16 | $180.62 | $89.02 | 738,780 |
| 2021-03-31 | $177.11 | $179.47 | $176.98 | $178.27 | $87.86 | 711,050 |
| 2021-03-30 | $173.18 | $176.46 | $172.21 | $176.17 | $86.82 | 468,124 |
| 2021-03-29 | $176.97 | $178.24 | $172.86 | $173.20 | $85.36 | 382,836 |
| 2021-03-26 | $176.74 | $178.14 | $174.41 | $177.88 | $87.67 | 468,372 |
| 2021-03-25 | $169.49 | $175.88 | $168.36 | $175.08 | $86.14 | 972,792 |
| 2021-03-24 | $177.51 | $178.66 | $171.15 | $171.15 | $84.20 | 838,788 |
| 2021-03-23 | $181.10 | $181.10 | $174.44 | $175.47 | $86.33 | 697,796 |
| 2021-03-22 | $183.86 | $184.15 | $180.93 | $181.89 | $89.49 | 534,176 |
| 2021-03-19 | $181.49 | $184.51 | $180.01 | $183.14 | $90.10 | 1,143,666 |
| 2021-03-18 | $186.38 | $188.00 | $181.40 | $181.99 | $89.54 | 510,032 |
| 2021-03-17 | $184.91 | $187.84 | $183.67 | $187.62 | $92.31 | 477,206 |
| 2021-03-16 | $189.00 | $189.00 | $184.90 | $186.19 | $91.60 | 397,570 |
| 2021-03-15 | $188.56 | $189.36 | $187.25 | $189.36 | $93.16 | 541,132 |
| 2021-03-12 | $187.46 | $189.04 | $186.96 | $188.86 | $92.92 | 507,774 |
| 2021-03-11 | $185.64 | $187.56 | $184.80 | $187.56 | $92.28 | 626,130 |
| 2021-03-10 | $182.26 | $184.77 | $181.95 | $183.48 | $90.27 | 655,486 |
| 2021-03-09 | $179.72 | $181.52 | $178.42 | $180.08 | $88.60 | 562,812 |
| 2021-03-08 | $177.03 | $179.37 | $175.84 | $176.63 | $86.90 | 768,768 |
| 2021-03-05 | $174.82 | $176.00 | $167.22 | $175.84 | $86.51 | 803,324 |
| 2021-03-04 | $176.47 | $178.10 | $169.20 | $172.42 | $84.83 | 1,197,538 |
| 2021-03-03 | $179.79 | $181.00 | $177.00 | $177.08 | $87.12 | 570,518 |
| 2021-03-02 | $182.43 | $182.43 | $178.92 | $178.95 | $88.04 | 830,082 |
| 2021-03-01 | $180.63 | $183.00 | $180.04 | $182.56 | $89.82 | 465,678 |
| 2021-02-26 | $177.32 | $179.34 | $173.49 | $176.06 | $86.62 | 1,545,062 |
| 2021-02-25 | $183.04 | $183.72 | $176.07 | $176.58 | $86.88 | 2,149,852 |
| 2021-02-24 | $179.84 | $183.56 | $179.07 | $183.21 | $90.14 | 594,910 |
| 2021-02-23 | $178.69 | $180.00 | $174.00 | $179.12 | $88.13 | 1,866,526 |
| 2021-02-22 | $180.55 | $182.71 | $180.22 | $180.69 | $88.90 | 455,768 |
| 2021-02-19 | $179.89 | $182.59 | $179.55 | $181.64 | $89.37 | 414,154 |
| 2021-02-18 | $179.35 | $179.75 | $177.27 | $178.15 | $87.65 | 872,394 |
| 2021-02-17 | $180.78 | $181.41 | $178.40 | $181.02 | $89.06 | 1,581,122 |
| 2021-02-16 | $185.24 | $185.28 | $181.56 | $182.37 | $89.72 | 387,478 |
| 2021-02-12 | $182.49 | $183.86 | $181.46 | $183.55 | $90.30 | 565,496 |
| 2021-02-11 | $184.29 | $184.85 | $180.56 | $183.06 | $90.06 | 499,336 |
| 2021-02-10 | $185.66 | $185.99 | $181.67 | $183.23 | $90.15 | 598,486 |
| 2021-02-09 | $183.64 | $185.37 | $182.72 | $184.44 | $90.74 | 530,162 |
| 2021-02-08 | $180.68 | $183.57 | $180.50 | $183.57 | $90.31 | 1,064,216 |
| 2021-02-05 | $178.29 | $179.07 | $176.73 | $179.07 | $88.10 | 724,414 |
| 2021-02-04 | $173.62 | $176.63 | $173.62 | $176.37 | $86.77 | 2,807,042 |
| 2021-02-03 | $172.69 | $173.21 | $170.90 | $172.85 | $85.04 | 756,308 |
| 2021-02-02 | $172.24 | $172.74 | $170.31 | $172.25 | $84.75 | 530,252 |
| 2021-02-01 | $168.30 | $170.68 | $166.24 | $170.15 | $83.71 | 348,072 |
| 2021-01-29 | $169.20 | $170.16 | $165.33 | $166.00 | $81.67 | 1,124,664 |
| 2021-01-28 | $170.52 | $171.34 | $167.76 | $168.72 | $83.01 | 314,160 |
| 2021-01-27 | $169.08 | $171.96 | $167.38 | $168.90 | $83.10 | 1,183,830 |
| 2021-01-26 | $174.67 | $175.00 | $171.92 | $172.20 | $84.72 | 278,504 |
| 2021-01-25 | $173.72 | $175.89 | $170.99 | $173.24 | $85.23 | 690,952 |
| 2021-01-22 | $170.00 | $173.85 | $169.56 | $173.61 | $85.41 | 413,848 |
| 2021-01-21 | $173.44 | $173.59 | $171.14 | $171.59 | $84.42 | 633,352 |
| 2021-01-20 | $173.04 | $174.34 | $172.13 | $173.14 | $85.18 | 419,490 |
| 2021-01-19 | $172.30 | $172.48 | $170.84 | $172.22 | $84.73 | 525,796 |
| 2021-01-15 | $170.77 | $171.44 | $168.13 | $169.98 | $83.63 | 745,138 |
| 2021-01-14 | $170.47 | $173.51 | $170.47 | $172.59 | $84.91 | 712,940 |
| 2021-01-13 | $170.69 | $170.84 | $168.98 | $169.31 | $83.30 | 496,462 |
| 2021-01-12 | $168.45 | $170.60 | $168.45 | $170.53 | $83.90 | 845,188 |
| 2021-01-11 | $165.37 | $167.96 | $165.33 | $167.38 | $82.35 | 453,162 |
| 2021-01-08 | $169.04 | $169.32 | $165.17 | $167.66 | $82.49 | 762,232 |
| 2021-01-07 | $166.07 | $168.29 | $166.00 | $168.05 | $82.68 | 784,580 |
| 2021-01-06 | $160.71 | $166.79 | $160.71 | $165.06 | $81.21 | 2,265,332 |
| 2021-01-05 | $155.79 | $159.43 | $155.79 | $158.49 | $77.98 | 2,066,902 |
| 2021-01-04 | $159.40 | $159.57 | $154.07 | $155.97 | $76.74 | 2,002,142 |
| 2020-12-31 | $158.54 | $158.82 | $157.13 | $158.27 | $77.87 | 348,028 |
| 2020-12-30 | $157.55 | $159.25 | $157.48 | $158.48 | $77.97 | 590,440 |
| 2020-12-29 | $160.41 | $160.53 | $156.09 | $156.80 | $77.14 | 1,031,978 |
| 2020-12-28 | $162.50 | $162.50 | $159.87 | $160.02 | $78.73 | 455,306 |
| 2020-12-24 | $161.32 | $161.72 | $159.86 | $160.64 | $79.03 | 522,710 |
| 2020-12-23 | $160.35 | $161.12 | $159.75 | $160.76 | $79.09 | 845,352 |
| 2020-12-22 | $158.35 | $159.55 | $157.71 | $159.36 | $78.40 | 4,069,428 |
| 2020-12-21 | $155.00 | $157.91 | $154.58 | $157.48 | $77.48 | 413,720 |
| 2020-12-18 | $158.77 | $159.64 | $157.25 | $157.29 | $77.39 | 443,472 |
| 2020-12-17 | $157.11 | $158.49 | $156.70 | $158.37 | $77.92 | 743,810 |
| 2020-12-16 | $158.22 | $158.22 | $156.39 | $157.24 | $77.03 | 643,582 |
| 2020-12-15 | $155.45 | $157.96 | $154.58 | $157.96 | $77.38 | 444,914 |
| 2020-12-14 | $155.68 | $156.45 | $153.91 | $153.91 | $75.40 | 4,648,614 |
| 2020-12-11 | $153.55 | $154.94 | $152.25 | $153.71 | $75.30 | 264,954 |
| 2020-12-10 | $151.81 | $154.68 | $151.32 | $154.49 | $75.68 | 237,076 |
| 2020-12-09 | $155.23 | $155.71 | $151.80 | $153.00 | $74.95 | 530,992 |
| 2020-12-08 | $151.26 | $154.23 | $151.26 | $154.16 | $75.52 | 773,202 |
| 2020-12-07 | $152.34 | $152.60 | $151.43 | $152.03 | $74.48 | 299,422 |
| 2020-12-04 | $149.64 | $152.15 | $149.64 | $152.09 | $74.51 | 413,846 |
| 2020-12-03 | $148.10 | $149.52 | $148.00 | $148.66 | $72.83 | 287,250 |
| 2020-12-02 | $147.12 | $148.16 | $146.00 | $147.80 | $72.41 | 210,702 |
| 2020-12-01 | $148.22 | $148.75 | $146.91 | $147.42 | $72.22 | 244,416 |
| 2020-11-30 | $148.65 | $148.85 | $145.65 | $146.38 | $71.71 | 316,604 |
| 2020-11-27 | $148.45 | $148.90 | $148.00 | $148.89 | $72.94 | 113,092 |
| 2020-11-25 | $148.24 | $148.66 | $146.91 | $148.28 | $72.64 | 1,237,280 |
| 2020-11-24 | $148.09 | $149.79 | $147.31 | $148.95 | $72.97 | 840,772 |
| 2020-11-23 | $144.79 | $146.96 | $144.35 | $146.14 | $71.59 | 369,578 |
| 2020-11-20 | $142.58 | $143.70 | $142.05 | $143.24 | $70.17 | 181,394 |
| 2020-11-19 | $142.04 | $143.39 | $141.48 | $143.34 | $70.22 | 316,678 |
| 2020-11-18 | $144.60 | $145.11 | $142.12 | $142.18 | $69.65 | 324,304 |
| 2020-11-17 | $141.92 | $144.42 | $140.77 | $144.27 | $70.68 | 929,256 |
| 2020-11-16 | $142.84 | $143.55 | $141.74 | $143.44 | $70.27 | 1,056,950 |
| 2020-11-13 | $138.53 | $140.62 | $138.50 | $140.14 | $68.65 | 315,574 |
| 2020-11-12 | $138.46 | $138.83 | $136.00 | $137.10 | $67.16 | 202,384 |
| 2020-11-11 | $140.15 | $140.15 | $138.05 | $139.48 | $68.33 | 390,730 |
| 2020-11-10 | $138.46 | $139.91 | $137.13 | $139.29 | $68.24 | 468,286 |
| 2020-11-09 | $141.26 | $143.05 | $136.77 | $137.06 | $67.14 | 1,475,860 |
| 2020-11-06 | $133.77 | $133.80 | $131.92 | $132.07 | $64.70 | 175,484 |
| 2020-11-05 | $130.88 | $133.69 | $130.88 | $133.29 | $65.30 | 242,096 |
| 2020-11-04 | $127.65 | $131.11 | $127.65 | $129.46 | $63.42 | 849,012 |
| 2020-11-03 | $128.15 | $130.00 | $127.72 | $129.55 | $63.47 | 295,524 |
| 2020-11-02 | $124.89 | $125.85 | $124.21 | $125.83 | $61.64 | 165,308 |
| 2020-10-30 | $124.48 | $125.22 | $122.40 | $123.67 | $60.58 | 550,578 |
| 2020-10-29 | $123.25 | $125.72 | $122.50 | $125.40 | $61.43 | 189,614 |
| 2020-10-28 | $124.85 | $125.42 | $123.63 | $123.78 | $60.64 | 203,222 |
| 2020-10-27 | $128.82 | $129.07 | $127.57 | $127.71 | $62.56 | 110,278 |
| 2020-10-26 | $129.85 | $130.02 | $127.14 | $128.72 | $63.06 | 119,650 |
| 2020-10-23 | $131.76 | $131.76 | $130.27 | $131.65 | $64.49 | 82,330 |
| 2020-10-22 | $129.18 | $130.93 | $128.63 | $130.81 | $64.08 | 108,014 |
| 2020-10-21 | $130.01 | $130.23 | $128.68 | $128.73 | $63.06 | 190,788 |
| 2020-10-20 | $130.32 | $131.13 | $129.56 | $129.81 | $63.59 | 70,942 |
| 2020-10-19 | $131.54 | $132.27 | $129.26 | $129.59 | $63.48 | 131,562 |
| 2020-10-16 | $131.88 | $132.10 | $131.10 | $131.13 | $64.24 | 147,222 |
| 2020-10-15 | $128.43 | $131.73 | $128.40 | $131.38 | $64.36 | 149,144 |
| 2020-10-14 | $131.57 | $132.33 | $129.96 | $129.99 | $63.68 | 161,598 |
| 2020-10-13 | $131.28 | $131.79 | $130.39 | $131.38 | $64.36 | 115,478 |
| 2020-10-12 | $131.71 | $132.57 | $131.25 | $132.25 | $64.79 | 190,488 |
| 2020-10-09 | $131.84 | $132.05 | $130.76 | $131.39 | $64.37 | 139,108 |
| 2020-10-08 | $130.47 | $130.94 | $129.77 | $130.69 | $64.02 | 223,142 |
| 2020-10-07 | $128.15 | $129.60 | $128.02 | $129.31 | $63.35 | 357,672 |
| 2020-10-06 | $127.83 | $129.94 | $126.26 | $126.38 | $61.91 | 330,504 |
| 2020-10-05 | $124.86 | $127.00 | $124.86 | $126.89 | $62.16 | 511,220 |
| 2020-10-02 | $120.40 | $123.90 | $120.40 | $123.53 | $60.52 | 317,140 |
| 2020-10-01 | $121.85 | $122.90 | $120.82 | $122.89 | $60.20 | 730,728 |
| 2020-09-30 | $121.07 | $122.56 | $120.15 | $120.94 | $59.25 | 134,968 |
| 2020-09-29 | $121.09 | $121.27 | $119.57 | $120.67 | $59.11 | 301,004 |
| 2020-09-28 | $119.93 | $121.34 | $119.77 | $121.31 | $59.43 | 157,174 |
| 2020-09-25 | $115.79 | $118.46 | $115.79 | $118.26 | $57.93 | 125,854 |
| 2020-09-24 | $116.14 | $118.19 | $114.69 | $116.28 | $56.96 | 220,914 |
| 2020-09-23 | $119.82 | $120.61 | $116.27 | $116.37 | $57.01 | 135,284 |
| 2020-09-22 | $119.05 | $120.04 | $118.01 | $119.93 | $58.75 | 76,814 |
| 2020-09-21 | $120.30 | $120.67 | $117.76 | $118.95 | $58.27 | 239,306 |
| 2020-09-18 | $124.01 | $124.83 | $121.55 | $123.12 | $60.32 | 310,024 |
| 2020-09-17 | $122.63 | $124.13 | $122.01 | $123.51 | $60.51 | 194,958 |
| 2020-09-16 | $123.98 | $126.12 | $123.86 | $124.51 | $61.00 | 168,094 |
| 2020-09-15 | $124.23 | $124.40 | $123.01 | $123.33 | $60.42 | 132,688 |
| 2020-09-14 | $121.24 | $123.32 | $120.90 | $123.02 | $60.27 | 751,338 |
| 2020-09-11 | $121.48 | $121.48 | $118.74 | $119.98 | $58.78 | 165,842 |
| 2020-09-10 | $123.18 | $124.00 | $121.05 | $121.21 | $59.22 | 441,496 |
| 2020-09-09 | $121.96 | $123.10 | $121.53 | $122.56 | $59.88 | 98,672 |
| 2020-09-08 | $121.58 | $122.88 | $120.40 | $120.74 | $58.99 | 180,376 |
| 2020-09-04 | $125.41 | $125.55 | $120.41 | $123.14 | $60.16 | 270,720 |
| 2020-09-03 | $127.48 | $127.57 | $123.44 | $124.13 | $60.64 | 195,330 |
| 2020-09-02 | $127.15 | $128.14 | $125.94 | $127.70 | $62.39 | 198,258 |
| 2020-09-01 | $125.17 | $126.81 | $124.49 | $126.76 | $61.93 | 516,906 |
| 2020-08-31 | $126.60 | $126.77 | $125.26 | $125.40 | $61.26 | 275,656 |
| 2020-08-28 | $126.32 | $126.65 | $125.57 | $126.65 | $61.88 | 240,118 |
| 2020-08-27 | $125.69 | $126.50 | $124.84 | $125.58 | $61.35 | 129,834 |
| 2020-08-26 | $126.13 | $126.31 | $125.16 | $125.29 | $61.21 | 269,608 |
| 2020-08-25 | $126.51 | $126.51 | $124.92 | $126.16 | $61.64 | 89,868 |
| 2020-08-24 | $125.57 | $126.00 | $124.56 | $126.00 | $61.56 | 196,212 |
| 2020-08-21 | $124.94 | $125.45 | $124.00 | $124.56 | $60.85 | 132,138 |
| 2020-08-20 | $124.86 | $126.11 | $124.70 | $125.62 | $61.37 | 185,974 |
| 2020-08-19 | $126.59 | $127.25 | $125.92 | $126.07 | $61.59 | 75,126 |
| 2020-08-18 | $127.30 | $127.35 | $125.60 | $126.09 | $61.60 | 127,264 |
| 2020-08-17 | $127.07 | $127.32 | $126.35 | $127.29 | $62.19 | 86,362 |
| 2020-08-14 | $125.99 | $127.11 | $125.76 | $126.53 | $61.82 | 100,598 |
| 2020-08-13 | $126.69 | $127.70 | $126.31 | $126.64 | $61.87 | 163,542 |
| 2020-08-12 | $128.02 | $128.02 | $126.23 | $127.03 | $62.06 | 119,814 |
| 2020-08-11 | $128.49 | $128.79 | $126.00 | $126.43 | $61.77 | 291,894 |
| 2020-08-10 | $126.42 | $128.00 | $126.42 | $127.22 | $62.15 | 269,470 |
| 2020-08-07 | $123.74 | $125.93 | $123.46 | $125.88 | $61.50 | 175,526 |
| 2020-08-06 | $124.08 | $124.47 | $123.34 | $123.90 | $60.53 | 104,130 |
| 2020-08-05 | $122.76 | $124.02 | $122.40 | $124.01 | $60.59 | 118,122 |
| 2020-08-04 | $120.54 | $121.64 | $120.18 | $121.63 | $59.42 | 140,112 |
| 2020-08-03 | $119.44 | $120.87 | $118.78 | $120.84 | $59.04 | 144,626 |
| 2020-07-31 | $119.57 | $119.57 | $116.66 | $118.82 | $58.05 | 249,348 |
| 2020-07-30 | $118.47 | $120.13 | $117.97 | $119.94 | $58.60 | 214,050 |
| 2020-07-29 | $118.60 | $120.43 | $118.60 | $120.30 | $58.77 | 367,110 |
| 2020-07-28 | $118.53 | $119.22 | $117.76 | $117.85 | $57.58 | 64,230 |
| 2020-07-27 | $117.92 | $119.03 | $117.43 | $119.03 | $58.15 | 161,254 |
| 2020-07-24 | $118.64 | $119.14 | $117.33 | $117.73 | $57.52 | 127,502 |
| 2020-07-23 | $119.33 | $121.00 | $118.26 | $119.55 | $58.41 | 222,832 |
| 2020-07-22 | $118.67 | $119.83 | $118.53 | $119.36 | $58.31 | 185,156 |
| 2020-07-21 | $118.95 | $120.13 | $118.73 | $119.18 | $58.23 | 258,730 |
| 2020-07-20 | $117.91 | $118.31 | $117.00 | $117.72 | $57.51 | 382,576 |
| 2020-07-17 | $118.23 | $118.88 | $117.37 | $118.20 | $57.75 | 102,438 |
| 2020-07-16 | $117.77 | $118.23 | $116.84 | $117.67 | $57.49 | 260,088 |
| 2020-07-15 | $117.25 | $119.08 | $116.84 | $118.57 | $57.93 | 435,570 |
| 2020-07-14 | $112.30 | $114.44 | $111.79 | $114.43 | $55.91 | 363,328 |
| 2020-07-13 | $114.97 | $116.50 | $112.35 | $112.52 | $54.97 | 760,252 |
| 2020-07-10 | $112.12 | $113.99 | $111.75 | $113.84 | $55.62 | 343,130 |
| 2020-07-09 | $114.44 | $114.64 | $110.69 | $112.16 | $54.80 | 346,652 |
| 2020-07-08 | $113.52 | $114.76 | $112.19 | $114.31 | $55.85 | 425,628 |
| 2020-07-07 | $114.57 | $115.47 | $113.27 | $113.56 | $55.48 | 200,124 |
| 2020-07-06 | $117.15 | $117.24 | $115.24 | $115.68 | $56.52 | 154,468 |
| 2020-07-02 | $116.32 | $117.08 | $114.39 | $114.68 | $56.03 | 178,642 |
| 2020-07-01 | $115.60 | $116.40 | $113.88 | $114.40 | $55.89 | 177,974 |
| 2020-06-30 | $113.48 | $115.71 | $113.45 | $115.39 | $56.37 | 339,588 |
| 2020-06-29 | $111.72 | $114.37 | $110.55 | $113.94 | $55.67 | 878,628 |
| 2020-06-26 | $112.65 | $112.65 | $110.00 | $110.46 | $53.97 | 767,802 |
| 2020-06-25 | $110.73 | $113.25 | $110.01 | $113.07 | $55.24 | 368,694 |
| 2020-06-24 | $114.05 | $114.39 | $110.34 | $111.81 | $54.47 | 268,356 |
| 2020-06-23 | $116.74 | $116.88 | $115.47 | $115.55 | $56.29 | 197,978 |
| 2020-06-22 | $113.53 | $115.18 | $112.28 | $115.06 | $56.05 | 299,772 |
| 2020-06-19 | $116.54 | $116.54 | $113.10 | $113.85 | $55.46 | 249,670 |
| 2020-06-18 | $113.32 | $115.67 | $112.99 | $114.65 | $55.85 | 733,678 |
| 2020-06-17 | $116.98 | $117.10 | $114.44 | $114.60 | $55.83 | 284,108 |
| 2020-06-16 | $118.00 | $118.49 | $114.18 | $116.76 | $56.88 | 621,254 |
| 2020-06-15 | $108.18 | $114.59 | $107.62 | $113.92 | $55.50 | 533,280 |
| 2020-06-12 | $113.35 | $113.50 | $108.18 | $111.33 | $54.23 | 1,120,170 |
| 2020-06-11 | $112.71 | $113.54 | $108.52 | $108.94 | $53.07 | 650,088 |
| 2020-06-10 | $120.93 | $121.03 | $117.50 | $117.67 | $57.32 | 447,916 |
| 2020-06-09 | $121.48 | $122.19 | $120.12 | $121.03 | $58.96 | 441,590 |
| 2020-06-08 | $122.79 | $123.50 | $122.19 | $123.39 | $60.11 | 484,532 |
| 2020-06-05 | $121.70 | $122.54 | $120.55 | $120.86 | $58.88 | 896,434 |
| 2020-06-04 | $115.88 | $117.20 | $115.35 | $116.54 | $56.77 | 475,096 |
| 2020-06-03 | $115.82 | $117.58 | $115.28 | $116.44 | $56.72 | 1,205,468 |
| 2020-06-02 | $113.71 | $114.12 | $112.47 | $113.91 | $55.49 | 244,942 |
| 2020-06-01 | $112.22 | $113.95 | $111.77 | $112.95 | $55.02 | 1,060,476 |
| 2020-05-29 | $111.51 | $112.12 | $109.85 | $111.83 | $54.48 | 419,520 |
| 2020-05-28 | $116.54 | $116.66 | $112.00 | $112.69 | $54.90 | 813,910 |
| 2020-05-27 | $114.12 | $115.50 | $110.91 | $115.29 | $56.16 | 417,950 |
| 2020-05-26 | $112.39 | $113.00 | $111.53 | $111.63 | $54.38 | 406,978 |
| 2020-05-22 | $108.44 | $108.76 | $107.12 | $108.58 | $52.89 | 102,874 |
| 2020-05-21 | $107.97 | $108.75 | $106.84 | $108.04 | $52.63 | 209,246 |
| 2020-05-20 | $107.02 | $108.59 | $106.70 | $107.86 | $52.54 | 342,794 |
| 2020-05-19 | $106.52 | $107.49 | $104.74 | $104.74 | $51.02 | 224,098 |
| 2020-05-18 | $104.85 | $107.35 | $104.71 | $106.79 | $52.02 | 512,020 |
| 2020-05-15 | $98.22 | $101.01 | $97.97 | $100.85 | $49.13 | 225,226 |
| 2020-05-14 | $96.73 | $99.27 | $94.44 | $99.14 | $48.30 | 470,390 |
| 2020-05-13 | $101.20 | $101.50 | $97.20 | $98.79 | $48.12 | 550,190 |
| 2020-05-12 | $106.52 | $106.52 | $102.23 | $102.27 | $49.82 | 312,932 |
| 2020-05-11 | $105.15 | $107.01 | $104.26 | $106.11 | $51.69 | 466,028 |
| 2020-05-08 | $104.78 | $106.67 | $104.12 | $106.57 | $51.91 | 258,752 |
| 2020-05-07 | $102.72 | $103.48 | $101.93 | $102.52 | $49.94 | 247,282 |
| 2020-05-06 | $102.52 | $103.26 | $100.96 | $101.16 | $49.28 | 333,070 |
| 2020-05-05 | $103.21 | $104.52 | $101.56 | $101.89 | $49.64 | 469,626 |
| 2020-05-04 | $99.43 | $101.26 | $98.50 | $101.13 | $49.26 | 347,376 |
| 2020-05-01 | $102.33 | $102.66 | $99.30 | $100.96 | $49.18 | 693,560 |
| 2020-04-30 | $106.84 | $107.03 | $104.82 | $104.96 | $51.13 | 865,492 |
| 2020-04-29 | $107.19 | $110.21 | $106.23 | $108.91 | $53.05 | 1,316,226 |
| 2020-04-28 | $105.39 | $105.87 | $102.55 | $104.17 | $50.75 | 1,104,486 |
| 2020-04-27 | $99.74 | $103.42 | $99.74 | $102.38 | $49.87 | 591,078 |
| 2020-04-24 | $97.95 | $99.28 | $96.75 | $98.75 | $48.11 | 360,400 |
| 2020-04-23 | $96.72 | $98.90 | $96.35 | $97.06 | $47.28 | 547,222 |
| 2020-04-22 | $96.85 | $97.28 | $95.69 | $95.99 | $46.76 | 348,128 |
| 2020-04-21 | $94.75 | $95.95 | $93.85 | $94.97 | $46.26 | 365,302 |
| 2020-04-20 | $96.41 | $98.93 | $95.91 | $97.23 | $47.36 | 304,290 |
| 2020-04-17 | $97.75 | $98.77 | $96.68 | $98.30 | $47.89 | 891,214 |
| 2020-04-16 | $95.23 | $95.24 | $92.31 | $94.35 | $45.96 | 937,330 |
| 2020-04-15 | $95.16 | $95.93 | $94.16 | $94.94 | $46.25 | 1,176,784 |
| 2020-04-14 | $99.50 | $100.54 | $97.72 | $99.04 | $48.25 | 1,501,854 |
| 2020-04-13 | $99.12 | $99.41 | $95.98 | $97.11 | $47.31 | 988,698 |
| 2020-04-09 | $97.54 | $100.31 | $97.54 | $99.60 | $48.52 | 1,811,398 |
| 2020-04-08 | $92.56 | $95.95 | $91.49 | $95.37 | $46.46 | 885,878 |
| 2020-04-07 | $94.42 | $95.53 | $90.53 | $91.12 | $44.39 | 2,855,612 |
| 2020-04-06 | $87.62 | $91.24 | $87.62 | $90.75 | $44.21 | 1,503,232 |
| 2020-04-03 | $86.18 | $86.94 | $82.70 | $84.29 | $41.06 | 1,953,364 |
| 2020-04-02 | $85.14 | $88.82 | $84.30 | $86.91 | $42.34 | 2,060,156 |
| 2020-04-01 | $88.01 | $88.90 | $85.01 | $85.94 | $41.87 | 1,663,846 |
| 2020-03-31 | $92.20 | $93.53 | $90.21 | $92.21 | $44.92 | 1,736,670 |
| 2020-03-30 | $91.20 | $92.82 | $89.34 | $92.70 | $45.16 | 1,236,468 |
| 2020-03-27 | $91.14 | $93.27 | $89.34 | $90.71 | $44.19 | 2,949,506 |
| 2020-03-26 | $89.44 | $94.66 | $89.44 | $94.33 | $45.95 | 1,878,708 |
| 2020-03-25 | $88.65 | $91.94 | $85.67 | $89.01 | $43.30 | 2,429,162 |
| 2020-03-24 | $84.39 | $87.77 | $83.84 | $87.77 | $42.70 | 1,516,554 |
| 2020-03-23 | $82.02 | $82.02 | $77.19 | $80.06 | $38.95 | 2,987,372 |
| 2020-03-20 | $85.49 | $87.35 | $80.83 | $81.43 | $39.61 | 4,656,060 |
| 2020-03-19 | $79.05 | $85.73 | $76.92 | $84.10 | $40.91 | 2,232,174 |
| 2020-03-18 | $82.08 | $86.00 | $77.36 | $80.22 | $39.03 | 3,263,100 |
| 2020-03-17 | $84.72 | $88.69 | $81.05 | $87.25 | $42.45 | 1,623,942 |
| 2020-03-16 | $85.00 | $89.44 | $79.95 | $83.63 | $40.68 | 1,230,084 |
| 2020-03-13 | $94.78 | $96.65 | $88.45 | $96.65 | $47.02 | 2,756,368 |
| 2020-03-12 | $94.32 | $96.58 | $89.29 | $89.58 | $43.58 | 2,521,758 |
| 2020-03-11 | $105.28 | $106.30 | $99.84 | $101.07 | $49.17 | 2,465,930 |
| 2020-03-10 | $108.19 | $108.20 | $102.95 | $107.96 | $52.52 | 2,520,986 |
| 2020-03-09 | $107.73 | $110.66 | $104.71 | $104.74 | $50.95 | 1,395,526 |
| 2020-03-06 | $114.72 | $117.29 | $113.37 | $116.08 | $56.47 | 602,994 |
| 2020-03-05 | $119.61 | $120.35 | $116.97 | $118.37 | $57.58 | 446,484 |
| 2020-03-04 | $120.74 | $122.49 | $119.38 | $122.45 | $59.57 | 361,188 |
| 2020-03-03 | $121.46 | $123.84 | $117.66 | $118.75 | $57.77 | 588,750 |
| 2020-03-02 | $118.82 | $121.46 | $116.91 | $121.39 | $59.05 | 860,156 |
| 2020-02-28 | $115.98 | $118.93 | $115.68 | $118.20 | $57.50 | 1,650,686 |
| 2020-02-27 | $121.60 | $124.47 | $119.56 | $119.69 | $58.23 | 1,215,488 |
| 2020-02-26 | $126.20 | $127.32 | $123.95 | $124.09 | $60.37 | 438,060 |
| 2020-02-25 | $130.56 | $130.79 | $125.34 | $125.75 | $61.18 | 737,244 |
| 2020-02-24 | $129.98 | $130.87 | $129.45 | $130.19 | $63.34 | 282,700 |
| 2020-02-21 | $135.11 | $135.26 | $133.67 | $134.26 | $65.32 | 351,908 |
| 2020-02-20 | $134.89 | $135.80 | $133.87 | $135.55 | $65.94 | 416,624 |
| 2020-02-19 | $135.10 | $135.85 | $134.88 | $135.35 | $65.85 | 224,210 |
| 2020-02-18 | $134.62 | $135.02 | $133.75 | $134.54 | $65.45 | 426,742 |
| 2020-02-14 | $135.52 | $135.52 | $134.47 | $134.81 | $65.58 | 178,316 |
| 2020-02-13 | $134.40 | $135.68 | $134.27 | $135.33 | $65.84 | 351,494 |
| 2020-02-12 | $134.95 | $135.15 | $134.41 | $135.07 | $65.71 | 204,616 |
| 2020-02-11 | $134.04 | $134.92 | $133.68 | $134.10 | $65.24 | 482,604 |
| 2020-02-10 | $132.26 | $133.26 | $132.15 | $133.16 | $64.78 | 559,306 |
| 2020-02-07 | $133.55 | $133.55 | $132.07 | $132.44 | $64.43 | 433,572 |
| 2020-02-06 | $134.91 | $135.05 | $133.99 | $134.14 | $65.26 | 481,690 |
| 2020-02-05 | $133.70 | $134.56 | $133.13 | $134.33 | $65.35 | 709,238 |
| 2020-02-04 | $132.03 | $132.75 | $131.87 | $132.37 | $64.40 | 287,718 |
| 2020-02-03 | $129.74 | $130.87 | $129.71 | $130.34 | $63.41 | 652,926 |
| 2020-01-31 | $131.12 | $131.34 | $128.57 | $128.87 | $62.69 | 694,094 |
| 2020-01-30 | $130.76 | $131.82 | $130.10 | $131.61 | $64.03 | 654,998 |
| 2020-01-29 | $132.61 | $132.93 | $131.68 | $131.73 | $64.08 | 451,882 |
| 2020-01-28 | $132.11 | $132.82 | $131.88 | $132.33 | $64.38 | 475,012 |
| 2020-01-27 | $130.71 | $132.07 | $130.46 | $131.27 | $63.86 | 672,460 |
| 2020-01-24 | $135.00 | $135.00 | $131.92 | $132.75 | $64.58 | 1,006,408 |
| 2020-01-23 | $134.20 | $134.87 | $132.91 | $134.65 | $65.50 | 461,646 |
| 2020-01-22 | $135.05 | $135.38 | $134.32 | $134.59 | $65.48 | 616,552 |
| 2020-01-21 | $135.24 | $135.32 | $134.39 | $134.70 | $65.53 | 413,554 |
| 2020-01-17 | $136.75 | $136.80 | $135.50 | $135.67 | $66.00 | 234,260 |
| 2020-01-16 | $135.38 | $136.40 | $135.32 | $136.11 | $66.22 | 297,454 |
| 2020-01-15 | $133.48 | $134.88 | $133.48 | $134.40 | $65.38 | 435,862 |
| 2020-01-14 | $132.66 | $134.57 | $132.51 | $133.80 | $65.09 | 719,036 |
| 2020-01-13 | $132.43 | $133.34 | $131.83 | $133.25 | $64.82 | 240,472 |
| 2020-01-10 | $132.98 | $133.05 | $131.91 | $132.33 | $64.38 | 508,688 |
| 2020-01-09 | $133.45 | $133.67 | $132.74 | $133.00 | $64.70 | 580,176 |
| 2020-01-08 | $132.38 | $133.35 | $132.38 | $132.78 | $64.60 | 424,572 |
| 2020-01-07 | $132.43 | $132.79 | $131.92 | $132.45 | $64.43 | 310,380 |
| 2020-01-06 | $131.65 | $132.97 | $131.39 | $132.77 | $64.59 | 331,724 |
| 2020-01-03 | $131.57 | $132.87 | $131.57 | $132.53 | $64.47 | 551,220 |
| 2020-01-02 | $133.87 | $133.90 | $131.94 | $133.13 | $64.77 | 902,156 |
| 2019-12-31 | $132.58 | $133.60 | $132.29 | $133.16 | $64.78 | 315,364 |
| 2019-12-30 | $133.30 | $133.53 | $132.18 | $132.84 | $64.62 | 563,354 |
| 2019-12-27 | $134.18 | $134.18 | $132.92 | $133.20 | $64.80 | 325,428 |
| 2019-12-26 | $133.98 | $134.09 | $133.62 | $133.82 | $65.10 | 215,622 |
| 2019-12-24 | $133.67 | $133.82 | $133.37 | $133.80 | $65.09 | 264,006 |
| 2019-12-23 | $133.48 | $133.61 | $132.82 | $133.54 | $64.96 | 145,724 |
| 2019-12-20 | $133.42 | $133.62 | $133.09 | $133.23 | $64.81 | 202,112 |
| 2019-12-19 | $132.70 | $133.02 | $132.50 | $132.96 | $64.68 | 161,622 |
| 2019-12-18 | $132.54 | $132.73 | $131.98 | $132.49 | $64.45 | 1,707,272 |
| 2019-12-17 | $131.82 | $132.28 | $131.52 | $132.28 | $64.35 | 119,128 |
| 2019-12-16 | $131.76 | $132.36 | $131.52 | $131.67 | $64.06 | 404,122 |
| 2019-12-13 | $131.69 | $132.53 | $130.74 | $131.27 | $63.54 | 336,656 |
| 2019-12-12 | $130.87 | $132.71 | $130.56 | $131.95 | $63.87 | 373,804 |
| 2019-12-11 | $130.92 | $131.13 | $130.26 | $130.80 | $63.31 | 127,046 |
| 2019-12-10 | $130.63 | $131.01 | $130.30 | $130.80 | $63.31 | 169,274 |
| 2019-12-09 | $130.88 | $131.20 | $130.61 | $130.61 | $63.22 | 198,176 |
| 2019-12-06 | $130.75 | $131.35 | $130.67 | $130.89 | $63.35 | 419,444 |
| 2019-12-05 | $129.82 | $130.00 | $129.03 | $129.37 | $62.62 | 267,602 |
| 2019-12-04 | $128.99 | $129.63 | $128.91 | $129.28 | $62.57 | 305,324 |
| 2019-12-03 | $127.71 | $128.45 | $127.16 | $128.41 | $62.15 | 480,886 |
| 2019-12-02 | $130.41 | $130.41 | $128.62 | $128.83 | $62.36 | 977,082 |
| 2019-11-29 | $130.54 | $130.87 | $130.04 | $130.08 | $62.96 | 180,966 |
| 2019-11-27 | $130.50 | $130.98 | $130.35 | $130.94 | $63.38 | 195,184 |
| 2019-11-26 | $130.01 | $130.69 | $129.71 | $130.08 | $62.96 | 343,632 |
| 2019-11-25 | $127.92 | $130.09 | $127.82 | $129.91 | $62.88 | 379,788 |
| 2019-11-22 | $127.32 | $127.47 | $126.55 | $127.20 | $61.57 | 812,812 |
| 2019-11-21 | $127.70 | $127.80 | $126.46 | $126.77 | $61.36 | 255,652 |
| 2019-11-20 | $127.48 | $128.31 | $126.49 | $127.50 | $61.71 | 514,850 |
| 2019-11-19 | $127.95 | $128.41 | $127.31 | $127.96 | $61.94 | 229,504 |
| 2019-11-18 | $127.66 | $127.67 | $127.03 | $127.50 | $61.71 | 214,968 |
| 2019-11-15 | $128.07 | $128.08 | $127.39 | $127.77 | $61.84 | 207,180 |
| 2019-11-14 | $126.99 | $127.75 | $126.97 | $127.10 | $61.52 | 283,962 |
| 2019-11-13 | $126.85 | $127.43 | $126.40 | $127.18 | $61.56 | 423,164 |
| 2019-11-12 | $127.77 | $128.52 | $127.45 | $127.69 | $61.81 | 328,632 |
| 2019-11-11 | $127.14 | $127.74 | $126.97 | $127.60 | $61.76 | 244,850 |
| 2019-11-08 | $127.20 | $127.99 | $127.04 | $127.92 | $61.92 | 328,148 |
| 2019-11-07 | $128.36 | $128.77 | $127.23 | $127.60 | $61.76 | 257,760 |
| 2019-11-06 | $127.94 | $127.94 | $126.90 | $127.23 | $61.58 | 261,864 |
| 2019-11-05 | $128.22 | $128.98 | $127.86 | $128.00 | $61.96 | 412,300 |
| 2019-11-04 | $128.03 | $128.30 | $127.42 | $127.84 | $61.88 | 261,212 |
| 2019-11-01 | $125.76 | $127.17 | $125.48 | $127.05 | $61.50 | 281,226 |
| 2019-10-31 | $125.48 | $125.56 | $124.05 | $124.99 | $60.50 | 922,566 |
| 2019-10-30 | $126.16 | $126.16 | $124.88 | $125.77 | $60.88 | 541,432 |
| 2019-10-29 | $125.56 | $126.50 | $125.39 | $126.18 | $61.07 | 432,202 |
| 2019-10-28 | $125.25 | $126.21 | $125.25 | $125.75 | $60.87 | 186,354 |
| 2019-10-25 | $123.91 | $125.07 | $123.83 | $124.58 | $60.30 | 234,114 |
| 2019-10-24 | $124.69 | $124.69 | $123.43 | $123.99 | $60.01 | 132,778 |
| 2019-10-23 | $123.95 | $124.41 | $123.53 | $124.09 | $60.06 | 295,496 |
| 2019-10-22 | $124.17 | $124.64 | $123.68 | $123.98 | $60.01 | 197,412 |
| 2019-10-21 | $123.96 | $124.58 | $123.77 | $123.89 | $59.97 | 535,420 |
| 2019-10-18 | $122.90 | $123.41 | $121.79 | $122.73 | $59.40 | 240,328 |
| 2019-10-17 | $122.60 | $123.42 | $122.36 | $123.24 | $59.65 | 271,804 |
| 2019-10-16 | $121.68 | $122.35 | $121.49 | $121.94 | $59.02 | 283,858 |
| 2019-10-15 | $120.86 | $122.18 | $120.50 | $121.74 | $58.93 | 151,296 |
| 2019-10-14 | $120.63 | $120.68 | $119.96 | $120.36 | $58.26 | 232,874 |
| 2019-10-11 | $120.30 | $122.13 | $120.30 | $120.78 | $58.46 | 664,882 |
| 2019-10-10 | $118.39 | $119.38 | $118.29 | $118.70 | $57.45 | 351,140 |
| 2019-10-09 | $118.54 | $118.74 | $117.95 | $118.19 | $57.21 | 208,808 |
| 2019-10-08 | $118.66 | $118.92 | $117.49 | $117.80 | $57.02 | 599,012 |
| 2019-10-07 | $119.49 | $120.62 | $119.10 | $119.66 | $57.92 | 386,126 |
| 2019-10-04 | $118.98 | $119.96 | $118.32 | $119.96 | $58.06 | 304,526 |
| 2019-10-03 | $118.06 | $118.89 | $116.58 | $118.81 | $57.51 | 1,155,072 |
| 2019-10-02 | $118.58 | $118.61 | $117.29 | $118.40 | $57.31 | 636,016 |
| 2019-10-01 | $122.36 | $123.24 | $119.22 | $119.35 | $57.77 | 932,204 |
| 2019-09-30 | $121.83 | $122.38 | $121.26 | $121.70 | $58.91 | 271,468 |
| 2019-09-27 | $122.83 | $123.18 | $121.03 | $121.59 | $58.85 | 407,178 |
| 2019-09-26 | $123.89 | $123.89 | $122.19 | $122.58 | $59.33 | 391,340 |
| 2019-09-25 | $123.03 | $124.61 | $122.55 | $124.32 | $59.93 | 499,204 |
| 2019-09-24 | $125.38 | $125.38 | $122.68 | $123.07 | $59.32 | 491,686 |
| 2019-09-23 | $124.64 | $125.45 | $124.35 | $125.03 | $60.27 | 648,696 |
| 2019-09-20 | $125.24 | $125.94 | $124.38 | $124.89 | $60.20 | 463,582 |
| 2019-09-19 | $126.06 | $126.90 | $125.16 | $125.20 | $60.35 | 301,214 |
| 2019-09-18 | $126.65 | $126.70 | $124.74 | $125.82 | $60.65 | 269,420 |
| 2019-09-17 | $126.52 | $126.71 | $125.85 | $126.59 | $61.02 | 255,706 |
| 2019-09-16 | $126.42 | $127.65 | $126.13 | $127.09 | $61.26 | 257,936 |
| 2019-09-13 | $126.94 | $127.77 | $126.42 | $126.50 | $60.98 | 475,474 |
| 2019-09-12 | $126.39 | $126.98 | $125.18 | $126.28 | $60.87 | 365,452 |
| 2019-09-11 | $124.17 | $126.34 | $123.60 | $126.34 | $60.90 | 304,068 |
| 2019-09-10 | $122.14 | $123.77 | $121.41 | $123.75 | $59.65 | 227,206 |
| 2019-09-09 | $121.09 | $122.43 | $120.73 | $122.24 | $58.92 | 195,344 |
| 2019-09-06 | $121.27 | $121.60 | $120.56 | $120.56 | $58.11 | 121,584 |
| 2019-09-05 | $120.56 | $122.16 | $120.16 | $121.14 | $58.39 | 402,178 |
| 2019-09-04 | $118.96 | $119.34 | $118.45 | $118.91 | $57.32 | 95,394 |
| 2019-09-03 | $118.62 | $119.19 | $117.47 | $117.97 | $56.87 | 280,630 |
| 2019-08-30 | $120.45 | $120.55 | $119.13 | $119.66 | $57.68 | 157,548 |
| 2019-08-29 | $119.14 | $120.09 | $119.08 | $119.97 | $57.83 | 172,608 |
| 2019-08-28 | $116.27 | $118.43 | $116.04 | $117.85 | $56.81 | 187,106 |
| 2019-08-27 | $119.01 | $119.01 | $116.43 | $116.43 | $56.12 | 287,484 |
| 2019-08-26 | $118.08 | $118.30 | $117.24 | $118.30 | $57.03 | 214,160 |
| 2019-08-23 | $120.13 | $120.75 | $116.64 | $117.00 | $56.40 | 369,374 |
| 2019-08-22 | $121.18 | $121.50 | $119.99 | $120.66 | $58.16 | 101,322 |
| 2019-08-21 | $121.05 | $121.13 | $120.52 | $121.00 | $58.33 | 112,050 |
| 2019-08-20 | $120.65 | $120.65 | $119.91 | $119.91 | $57.80 | 123,822 |
| 2019-08-19 | $120.94 | $121.36 | $120.67 | $120.73 | $58.20 | 200,052 |
| 2019-08-16 | $117.73 | $119.73 | $117.62 | $119.52 | $57.61 | 288,412 |
| 2019-08-15 | $117.93 | $117.93 | $116.49 | $116.99 | $56.39 | 328,222 |
| 2019-08-14 | $118.95 | $118.98 | $117.21 | $117.56 | $56.67 | 531,996 |
| 2019-08-13 | $119.27 | $122.03 | $118.79 | $120.81 | $58.24 | 274,690 |
| 2019-08-12 | $120.37 | $120.69 | $119.31 | $119.49 | $57.60 | 96,926 |
| 2019-08-09 | $122.19 | $122.19 | $120.70 | $121.09 | $58.37 | 167,926 |
| 2019-08-08 | $120.70 | $122.71 | $120.64 | $122.71 | $59.15 | 289,438 |
| 2019-08-07 | $118.89 | $120.34 | $118.00 | $120.17 | $57.93 | 517,572 |
| 2019-08-06 | $119.88 | $120.35 | $118.52 | $120.19 | $57.94 | 268,622 |
| 2019-08-05 | $120.48 | $120.50 | $117.63 | $118.92 | $57.32 | 320,038 |
| 2019-08-02 | $123.38 | $123.43 | $121.72 | $122.68 | $59.14 | 319,870 |
| 2019-08-01 | $126.18 | $127.02 | $123.58 | $124.01 | $59.78 | 369,672 |
| 2019-07-31 | $126.97 | $128.00 | $125.14 | $125.94 | $60.71 | 383,504 |
| 2019-07-30 | $124.66 | $126.96 | $124.42 | $126.96 | $61.20 | 139,458 |
| 2019-07-29 | $126.33 | $126.51 | $125.15 | $125.50 | $60.50 | 110,450 |
| 2019-07-26 | $125.08 | $126.54 | $125.08 | $126.33 | $60.90 | 139,604 |
| 2019-07-25 | $126.41 | $126.41 | $124.77 | $124.85 | $60.18 | 159,742 |
| 2019-07-24 | $124.06 | $126.59 | $123.96 | $126.41 | $60.93 | 369,734 |
| 2019-07-23 | $123.97 | $124.44 | $123.49 | $124.44 | $59.99 | 90,198 |
| 2019-07-22 | $124.01 | $124.36 | $123.40 | $123.61 | $59.58 | 494,216 |
| 2019-07-19 | $124.67 | $124.94 | $123.74 | $123.84 | $59.70 | 100,360 |
| 2019-07-18 | $123.94 | $124.59 | $123.64 | $124.36 | $59.95 | 143,496 |
| 2019-07-17 | $124.89 | $124.89 | $123.65 | $124.02 | $59.78 | 94,352 |
| 2019-07-16 | $124.77 | $125.58 | $124.47 | $124.90 | $60.21 | 154,276 |
| 2019-07-15 | $125.96 | $125.96 | $124.58 | $124.94 | $60.23 | 119,202 |
| 2019-07-12 | $124.66 | $125.92 | $124.56 | $125.53 | $60.51 | 140,542 |
| 2019-07-11 | $125.38 | $125.38 | $124.04 | $124.60 | $60.06 | 159,674 |
| 2019-07-10 | $125.48 | $125.85 | $124.59 | $125.19 | $60.35 | 101,730 |
| 2019-07-09 | $124.38 | $124.97 | $124.17 | $124.97 | $60.24 | 83,052 |
| 2019-07-08 | $125.48 | $125.78 | $124.57 | $124.84 | $60.18 | 472,706 |
| 2019-07-05 | $125.04 | $125.92 | $124.55 | $125.86 | $60.67 | 134,196 |
| 2019-07-03 | $125.09 | $125.71 | $124.89 | $125.71 | $60.60 | 69,620 |
| 2019-07-02 | $125.48 | $125.50 | $124.11 | $124.80 | $60.16 | 187,708 |
| 2019-07-01 | $126.85 | $127.01 | $124.84 | $125.55 | $60.52 | 297,450 |
| 2019-06-28 | $123.92 | $125.43 | $123.88 | $124.96 | $60.24 | 405,488 |
| 2019-06-27 | $121.73 | $123.61 | $121.73 | $123.60 | $59.58 | 119,664 |
| 2019-06-26 | $122.10 | $122.32 | $121.26 | $121.34 | $58.49 | 154,706 |
| 2019-06-25 | $122.42 | $122.60 | $121.42 | $121.57 | $58.60 | 364,516 |
| 2019-06-24 | $124.00 | $124.03 | $122.24 | $122.28 | $58.94 | 167,682 |
| 2019-06-21 | $124.61 | $124.61 | $123.47 | $123.75 | $59.65 | 178,502 |
| 2019-06-20 | $126.04 | $126.05 | $124.69 | $125.30 | $60.18 | 166,100 |
| 2019-06-19 | $124.52 | $124.84 | $123.86 | $124.65 | $59.86 | 329,648 |
| 2019-06-18 | $123.76 | $125.21 | $123.59 | $124.32 | $59.70 | 232,978 |
| 2019-06-17 | $122.46 | $123.31 | $122.46 | $122.90 | $59.02 | 90,986 |
| 2019-06-14 | $122.92 | $122.98 | $122.00 | $122.00 | $58.59 | 127,934 |
| 2019-06-13 | $122.45 | $123.16 | $122.25 | $123.01 | $59.08 | 232,750 |
| 2019-06-12 | $121.48 | $122.00 | $121.16 | $121.65 | $58.42 | 145,284 |
| 2019-06-11 | $122.98 | $123.08 | $121.15 | $121.62 | $58.41 | 163,534 |
| 2019-06-10 | $121.85 | $123.11 | $121.84 | $122.10 | $58.64 | 163,004 |
| 2019-06-07 | $120.81 | $121.81 | $120.70 | $121.28 | $58.24 | 246,970 |
| 2019-06-06 | $120.66 | $120.97 | $119.32 | $120.41 | $57.83 | 180,668 |
| 2019-06-05 | $121.23 | $121.27 | $119.55 | $120.72 | $57.98 | 322,956 |
| 2019-06-04 | $119.01 | $120.83 | $118.74 | $120.79 | $58.01 | 205,508 |
| 2019-06-03 | $117.47 | $118.30 | $117.01 | $117.67 | $56.51 | 450,924 |
| 2019-05-31 | $117.48 | $118.07 | $116.92 | $117.34 | $56.35 | 184,118 |
| 2019-05-30 | $119.51 | $120.29 | $118.30 | $119.01 | $57.15 | 140,612 |
| 2019-05-29 | $119.71 | $119.71 | $118.60 | $119.27 | $57.28 | 195,092 |
| 2019-05-28 | $121.43 | $121.92 | $120.31 | $120.31 | $57.78 | 163,068 |
| 2019-05-24 | $120.98 | $121.47 | $120.52 | $121.17 | $58.19 | 83,376 |
| 2019-05-23 | $121.53 | $121.53 | $119.53 | $120.25 | $57.75 | 331,254 |
| 2019-05-22 | $123.25 | $123.43 | $122.36 | $122.60 | $58.88 | 63,224 |
| 2019-05-21 | $122.78 | $123.80 | $122.78 | $123.67 | $59.39 | 146,484 |
| 2019-05-20 | $122.03 | $122.88 | $121.80 | $122.01 | $58.60 | 164,072 |
| 2019-05-17 | $123.74 | $124.82 | $122.78 | $122.89 | $59.02 | 222,286 |
| 2019-05-16 | $124.16 | $125.49 | $124.16 | $124.72 | $59.90 | 152,170 |
| 2019-05-15 | $122.48 | $124.13 | $122.28 | $123.87 | $59.49 | 225,840 |
| 2019-05-14 | $122.24 | $123.92 | $122.00 | $123.53 | $59.33 | 212,210 |
| 2019-05-13 | $123.67 | $123.81 | $121.60 | $121.92 | $58.55 | 310,236 |
| 2019-05-10 | $125.16 | $126.06 | $123.60 | $125.90 | $60.46 | 272,540 |
| 2019-05-09 | $124.98 | $125.93 | $123.66 | $125.63 | $60.33 | 337,804 |
| 2019-05-08 | $126.46 | $127.11 | $125.97 | $125.97 | $60.50 | 193,928 |
| 2019-05-07 | $128.08 | $128.51 | $125.69 | $126.61 | $60.80 | 362,964 |
| 2019-05-06 | $127.07 | $129.51 | $126.96 | $129.28 | $62.09 | 197,508 |
| 2019-05-03 | $127.18 | $129.14 | $127.18 | $129.06 | $61.98 | 102,672 |
| 2019-05-02 | $125.93 | $127.13 | $125.19 | $126.65 | $60.82 | 306,778 |
| 2019-05-01 | $127.56 | $127.60 | $126.00 | $126.00 | $60.51 | 156,528 |
| 2019-04-30 | $127.91 | $127.91 | $126.22 | $127.24 | $61.11 | 161,982 |
| 2019-04-29 | $127.43 | $128.27 | $127.42 | $127.91 | $61.43 | 144,090 |
| 2019-04-26 | $126.17 | $127.37 | $125.86 | $127.24 | $61.11 | 75,960 |
| 2019-04-25 | $126.59 | $126.61 | $125.09 | $126.07 | $60.55 | 208,940 |
| 2019-04-24 | $126.71 | $127.51 | $126.47 | $127.05 | $61.02 | 475,378 |
| 2019-04-23 | $124.87 | $127.02 | $124.87 | $126.76 | $60.88 | 456,914 |
| 2019-04-22 | $124.87 | $125.15 | $124.25 | $124.78 | $59.93 | 79,438 |
| 2019-04-18 | $125.54 | $125.59 | $124.37 | $125.12 | $60.09 | 169,136 |
| 2019-04-17 | $127.04 | $127.04 | $124.79 | $125.38 | $60.21 | 126,814 |
| 2019-04-16 | $126.77 | $126.93 | $126.26 | $126.57 | $60.79 | 59,254 |
| 2019-04-15 | $126.99 | $127.09 | $125.85 | $126.37 | $60.69 | 98,758 |
| 2019-04-12 | $127.03 | $127.12 | $126.32 | $126.76 | $60.88 | 85,938 |
| 2019-04-11 | $126.58 | $126.70 | $126.06 | $126.28 | $60.65 | 69,246 |
| 2019-04-10 | $124.92 | $126.45 | $124.92 | $126.42 | $60.71 | 97,484 |
| 2019-04-09 | $125.77 | $125.85 | $124.54 | $124.71 | $59.89 | 148,824 |
| 2019-04-08 | $126.16 | $126.37 | $125.49 | $126.31 | $60.66 | 118,010 |
| 2019-04-05 | $125.57 | $126.55 | $125.57 | $126.55 | $60.78 | 132,562 |
| 2019-04-04 | $124.80 | $125.32 | $124.50 | $125.32 | $60.18 | 102,866 |
| 2019-04-03 | $125.03 | $125.49 | $124.40 | $124.68 | $59.88 | 122,262 |
| 2019-04-02 | $124.34 | $124.46 | $123.43 | $124.12 | $59.61 | 156,024 |
| 2019-04-01 | $124.09 | $124.48 | $123.62 | $124.41 | $59.75 | 137,148 |
| 2019-03-29 | $123.48 | $123.75 | $122.43 | $123.00 | $59.07 | 353,450 |
| 2019-03-28 | $122.06 | $122.83 | $121.35 | $122.61 | $58.88 | 111,010 |
| 2019-03-27 | $122.06 | $122.26 | $120.22 | $121.63 | $58.41 | 155,068 |
| 2019-03-26 | $121.86 | $122.83 | $121.26 | $122.13 | $58.65 | 162,508 |
| 2019-03-25 | $120.24 | $121.59 | $119.31 | $120.79 | $58.01 | 201,106 |
| 2019-03-22 | $124.14 | $124.34 | $120.43 | $120.51 | $57.79 | 148,442 |
| 2019-03-21 | $122.92 | $125.58 | $122.92 | $125.00 | $59.94 | 181,570 |
| 2019-03-20 | $124.45 | $125.06 | $122.79 | $123.41 | $59.18 | 105,580 |
| 2019-03-19 | $125.70 | $125.70 | $124.13 | $124.46 | $59.68 | 91,234 |
| 2019-03-18 | $124.45 | $125.52 | $124.09 | $125.01 | $59.95 | 115,110 |
| 2019-03-15 | $124.22 | $125.10 | $123.99 | $124.19 | $59.56 | 85,910 |
| 2019-03-14 | $124.31 | $124.36 | $123.85 | $123.98 | $59.45 | 65,486 |
| 2019-03-13 | $124.37 | $124.99 | $124.33 | $124.35 | $59.63 | 63,434 |
| 2019-03-12 | $124.10 | $124.39 | $123.58 | $123.89 | $59.41 | 115,066 |
| 2019-03-11 | $122.06 | $123.84 | $121.98 | $123.78 | $59.36 | 118,276 |
| 2019-03-08 | $121.03 | $121.79 | $120.91 | $121.64 | $58.33 | 231,624 |
| 2019-03-07 | $122.89 | $122.89 | $121.57 | $121.70 | $58.36 | 157,748 |
| 2019-03-06 | $125.39 | $125.39 | $122.76 | $122.90 | $58.94 | 172,200 |
| 2019-03-05 | $125.86 | $125.93 | $125.25 | $125.25 | $60.06 | 59,072 |
| 2019-03-04 | $127.42 | $127.44 | $124.93 | $125.90 | $60.38 | 109,606 |
| 2019-03-01 | $126.86 | $127.08 | $125.94 | $126.93 | $60.87 | 133,318 |
| 2019-02-28 | $126.22 | $126.43 | $125.59 | $125.83 | $60.34 | 99,938 |
| 2019-02-27 | $125.76 | $126.38 | $125.38 | $126.35 | $60.59 | 114,390 |
| 2019-02-26 | $126.81 | $126.98 | $125.98 | $126.09 | $60.47 | 111,334 |
| 2019-02-25 | $127.82 | $128.04 | $126.96 | $127.04 | $60.92 | 146,560 |
| 2019-02-22 | $126.24 | $127.03 | $126.24 | $126.98 | $60.89 | 60,674 |
| 2019-02-21 | $126.24 | $126.31 | $125.32 | $125.93 | $60.39 | 115,792 |
| 2019-02-20 | $125.82 | $126.46 | $125.68 | $126.41 | $60.62 | 91,122 |
| 2019-02-19 | $125.02 | $126.10 | $124.87 | $125.81 | $60.33 | 117,004 |
| 2019-02-15 | $124.13 | $125.41 | $123.96 | $125.41 | $60.14 | 177,686 |
| 2019-02-14 | $122.58 | $123.83 | $122.37 | $123.36 | $59.16 | 238,368 |
| 2019-02-13 | $123.20 | $123.41 | $122.65 | $123.16 | $59.06 | 122,568 |
| 2019-02-12 | $122.01 | $122.94 | $121.95 | $122.76 | $58.87 | 113,538 |
| 2019-02-11 | $120.49 | $121.28 | $120.19 | $121.24 | $58.14 | 116,468 |
| 2019-02-08 | $119.64 | $120.34 | $119.26 | $120.34 | $57.71 | 66,340 |
| 2019-02-07 | $120.48 | $120.97 | $119.15 | $120.24 | $57.66 | 126,286 |
| 2019-02-06 | $121.20 | $121.43 | $120.58 | $121.11 | $58.08 | 63,102 |
| 2019-02-05 | $121.31 | $121.65 | $120.65 | $121.36 | $58.20 | 160,162 |
| 2019-02-04 | $120.06 | $121.19 | $119.54 | $121.19 | $58.12 | 147,624 |
| 2019-02-01 | $119.92 | $120.15 | $119.30 | $119.88 | $57.49 | 192,838 |
| 2019-01-31 | $118.47 | $119.81 | $118.47 | $119.67 | $57.39 | 348,008 |
| 2019-01-30 | $117.90 | $119.02 | $117.00 | $118.65 | $56.90 | 571,456 |
| 2019-01-29 | $117.87 | $117.90 | $117.15 | $117.37 | $56.28 | 188,202 |
| 2019-01-28 | $117.14 | $117.92 | $116.77 | $117.59 | $56.39 | 362,114 |
| 2019-01-25 | $117.81 | $118.50 | $117.65 | $118.29 | $56.73 | 464,188 |
| 2019-01-24 | $116.05 | $117.00 | $115.85 | $116.88 | $56.05 | 192,318 |
| 2019-01-23 | $116.57 | $117.30 | $115.23 | $116.09 | $55.67 | 374,322 |
| 2019-01-22 | $117.47 | $117.71 | $115.68 | $116.27 | $55.76 | 354,090 |
| 2019-01-18 | $117.76 | $118.72 | $117.23 | $118.36 | $56.76 | 383,098 |
| 2019-01-17 | $115.52 | $117.43 | $115.52 | $117.19 | $56.20 | 177,768 |
| 2019-01-16 | $115.48 | $116.60 | $115.48 | $116.08 | $55.67 | 251,768 |
| 2019-01-15 | $114.44 | $115.32 | $114.14 | $115.10 | $55.20 | 162,148 |
| 2019-01-14 | $114.54 | $115.13 | $114.10 | $114.17 | $54.75 | 116,438 |
| 2019-01-11 | $114.92 | $115.58 | $114.55 | $115.43 | $55.35 | 99,544 |
| 2019-01-10 | $113.97 | $115.37 | $113.52 | $115.27 | $55.28 | 192,908 |
| 2019-01-09 | $114.23 | $115.08 | $113.80 | $114.79 | $55.05 | 241,014 |
| 2019-01-08 | $112.97 | $113.83 | $112.00 | $113.83 | $54.59 | 193,192 |
| 2019-01-07 | $110.27 | $112.62 | $109.79 | $112.12 | $53.77 | 281,054 |
| 2019-01-04 | $107.55 | $110.39 | $107.44 | $110.05 | $52.77 | 312,822 |
| 2019-01-03 | $107.54 | $108.01 | $105.72 | $106.12 | $50.89 | 372,746 |
| 2019-01-02 | $106.09 | $108.48 | $105.66 | $108.17 | $51.87 | 471,738 |
| 2018-12-31 | $107.47 | $107.53 | $105.93 | $107.37 | $51.49 | 560,438 |
| 2018-12-28 | $106.34 | $108.35 | $105.83 | $106.65 | $51.14 | 1,034,956 |
| 2018-12-27 | $104.58 | $106.29 | $102.72 | $106.29 | $50.97 | 1,479,344 |
| 2018-12-26 | $101.40 | $106.08 | $101.11 | $106.01 | $50.84 | 1,189,102 |
| 2018-12-24 | $102.39 | $103.14 | $101.14 | $101.52 | $48.68 | 521,626 |
| 2018-12-21 | $106.43 | $106.68 | $102.80 | $103.18 | $49.48 | 922,570 |
| 2018-12-20 | $107.34 | $107.80 | $104.58 | $105.79 | $50.73 | 784,736 |
| 2018-12-19 | $109.90 | $111.07 | $107.04 | $107.48 | $51.54 | 545,242 |
| 2018-12-18 | $111.11 | $111.64 | $109.52 | $109.86 | $52.68 | 449,882 |
| 2018-12-17 | $112.10 | $113.04 | $109.34 | $110.06 | $52.78 | 767,502 |
| 2018-12-14 | $113.43 | $114.55 | $112.15 | $112.60 | $54.00 | 442,154 |
| 2018-12-13 | $116.16 | $116.49 | $114.06 | $114.34 | $54.83 | 610,030 |
| 2018-12-12 | $116.48 | $117.81 | $116.20 | $116.20 | $55.51 | 512,606 |
| 2018-12-11 | $117.04 | $117.33 | $114.43 | $115.21 | $55.03 | 216,284 |
| 2018-12-10 | $115.71 | $116.12 | $113.66 | $115.38 | $55.11 | 236,104 |
| 2018-12-07 | $118.09 | $119.04 | $115.16 | $115.72 | $55.28 | 293,670 |
| 2018-12-06 | $116.61 | $118.20 | $115.23 | $118.20 | $56.46 | 374,802 |
| 2018-12-04 | $123.52 | $123.72 | $118.23 | $118.44 | $56.58 | 410,942 |
| 2018-12-03 | $124.20 | $124.20 | $122.11 | $123.64 | $59.06 | 171,092 |
| 2018-11-30 | $121.62 | $122.70 | $121.42 | $122.53 | $58.53 | 329,020 |
| 2018-11-29 | $121.88 | $122.63 | $120.91 | $121.83 | $58.20 | 168,424 |
| 2018-11-28 | $119.65 | $122.37 | $118.64 | $122.26 | $58.40 | 441,380 |
| 2018-11-27 | $119.89 | $120.21 | $119.15 | $119.33 | $57.00 | 236,490 |
| 2018-11-26 | $120.02 | $120.74 | $119.50 | $120.34 | $57.48 | 245,588 |
| 2018-11-23 | $117.78 | $119.76 | $117.78 | $118.98 | $56.83 | 59,106 |
| 2018-11-21 | $117.90 | $119.92 | $117.71 | $118.87 | $56.78 | 173,356 |
| 2018-11-20 | $118.16 | $119.17 | $117.00 | $117.31 | $56.04 | 292,270 |
| 2018-11-19 | $121.66 | $121.92 | $119.21 | $119.60 | $57.13 | 221,448 |
| 2018-11-16 | $121.02 | $122.26 | $120.54 | $122.01 | $58.28 | 295,874 |
| 2018-11-15 | $119.29 | $121.86 | $119.05 | $121.78 | $58.17 | 154,382 |
| 2018-11-14 | $121.81 | $122.40 | $119.30 | $120.01 | $57.33 | 126,570 |
| 2018-11-13 | $121.60 | $122.91 | $120.81 | $120.94 | $57.77 | 162,196 |
| 2018-11-12 | $123.58 | $123.76 | $121.18 | $121.22 | $57.90 | 140,498 |
| 2018-11-09 | $125.23 | $125.32 | $123.01 | $123.77 | $59.12 | 107,672 |
| 2018-11-08 | $125.81 | $126.72 | $125.62 | $126.04 | $60.21 | 78,696 |
| 2018-11-07 | $124.83 | $126.37 | $124.38 | $126.32 | $60.34 | 178,898 |
| 2018-11-06 | $123.44 | $124.52 | $123.34 | $124.25 | $59.35 | 92,980 |
| 2018-11-05 | $123.79 | $124.19 | $122.41 | $123.65 | $59.07 | 196,748 |
| 2018-11-02 | $123.73 | $124.36 | $122.61 | $123.68 | $59.08 | 452,258 |
| 2018-11-01 | $121.05 | $123.51 | $121.05 | $123.29 | $58.89 | 189,602 |
| 2018-10-31 | $121.42 | $121.92 | $120.61 | $120.61 | $57.61 | 203,212 |
| 2018-10-30 | $117.79 | $120.31 | $117.77 | $120.09 | $57.36 | 224,354 |
| 2018-10-29 | $119.81 | $120.91 | $116.54 | $117.82 | $56.28 | 430,700 |
| 2018-10-26 | $118.38 | $119.94 | $116.30 | $118.41 | $56.56 | 328,562 |
| 2018-10-25 | $117.93 | $120.27 | $117.66 | $119.72 | $57.19 | 204,960 |
| 2018-10-24 | $121.69 | $121.98 | $117.17 | $117.24 | $56.00 | 248,518 |
| 2018-10-23 | $121.25 | $122.64 | $119.64 | $121.81 | $58.19 | 172,812 |
| 2018-10-22 | $123.43 | $123.84 | $122.53 | $122.92 | $58.72 | 244,670 |
| 2018-10-19 | $124.99 | $125.45 | $122.70 | $123.14 | $58.82 | 113,218 |
| 2018-10-18 | $126.41 | $126.53 | $124.03 | $124.54 | $59.49 | 128,052 |
| 2018-10-17 | $126.94 | $126.99 | $125.33 | $126.97 | $60.65 | 229,348 |
| 2018-10-16 | $124.71 | $127.53 | $123.76 | $127.34 | $60.83 | 192,448 |
| 2018-10-15 | $123.36 | $124.66 | $122.55 | $123.91 | $59.19 | 254,714 |
| 2018-10-12 | $124.98 | $125.10 | $122.07 | $123.43 | $58.96 | 364,276 |
| 2018-10-11 | $125.15 | $126.11 | $123.25 | $123.25 | $58.87 | 236,312 |
| 2018-10-10 | $129.03 | $129.22 | $125.65 | $125.69 | $60.04 | 689,642 |
| 2018-10-09 | $129.81 | $130.57 | $129.31 | $129.46 | $61.84 | 124,806 |
| 2018-10-08 | $129.77 | $130.25 | $128.99 | $130.02 | $62.11 | 98,758 |
| 2018-10-05 | $131.52 | $131.75 | $128.97 | $130.26 | $62.22 | 200,584 |
| 2018-10-04 | $132.79 | $132.88 | $131.01 | $131.47 | $62.80 | 160,610 |
| 2018-10-03 | $132.58 | $133.83 | $132.10 | $133.29 | $63.67 | 127,468 |
| 2018-10-02 | $133.48 | $133.72 | $131.87 | $132.13 | $63.12 | 160,652 |
| 2018-10-01 | $135.95 | $135.95 | $133.15 | $133.46 | $63.75 | 132,832 |
| 2018-09-28 | $134.42 | $135.63 | $134.42 | $135.32 | $64.64 | 75,248 |
| 2018-09-27 | $135.18 | $135.40 | $134.72 | $134.89 | $64.43 | 73,836 |
| 2018-09-26 | $136.46 | $136.51 | $134.70 | $134.81 | $64.40 | 71,780 |
| 2018-09-25 | $136.65 | $136.97 | $136.50 | $136.69 | $65.07 | 80,618 |
| 2018-09-24 | $136.88 | $136.91 | $135.68 | $136.37 | $64.92 | 245,378 |
| 2018-09-21 | $137.85 | $138.04 | $136.80 | $137.00 | $65.22 | 66,674 |
| 2018-09-20 | $136.80 | $137.61 | $136.57 | $137.60 | $65.51 | 81,194 |
| 2018-09-19 | $136.85 | $137.44 | $135.97 | $136.25 | $64.86 | 60,008 |
| 2018-09-18 | $136.60 | $137.13 | $136.38 | $136.74 | $65.10 | 66,748 |
| 2018-09-17 | $137.66 | $137.81 | $136.18 | $136.25 | $64.86 | 69,030 |
| 2018-09-14 | $137.08 | $138.11 | $136.96 | $137.73 | $65.57 | 79,128 |
| 2018-09-13 | $137.59 | $137.79 | $136.78 | $137.00 | $65.22 | 116,190 |
| 2018-09-12 | $137.27 | $137.39 | $136.13 | $137.19 | $65.31 | 70,502 |
| 2018-09-11 | $137.10 | $137.87 | $136.71 | $137.39 | $65.41 | 84,682 |
| 2018-09-10 | $137.73 | $137.95 | $136.98 | $137.32 | $65.37 | 50,506 |
| 2018-09-07 | $136.80 | $137.76 | $136.53 | $137.01 | $65.22 | 69,696 |
| 2018-09-06 | $138.29 | $138.57 | $137.00 | $137.16 | $65.30 | 66,604 |
| 2018-09-05 | $138.39 | $138.39 | $137.00 | $138.15 | $65.77 | 101,136 |
| 2018-09-04 | $138.96 | $139.01 | $137.53 | $138.53 | $65.95 | 165,828 |
| 2018-08-31 | $138.28 | $139.27 | $138.24 | $139.10 | $66.22 | 63,318 |
| 2018-08-30 | $138.39 | $139.21 | $138.20 | $138.59 | $65.98 | 58,270 |
| 2018-08-29 | $138.33 | $138.87 | $137.92 | $138.67 | $66.01 | 81,804 |
| 2018-08-28 | $138.43 | $138.59 | $137.62 | $138.07 | $65.73 | 236,502 |
| 2018-08-27 | $138.38 | $138.98 | $137.99 | $138.10 | $65.74 | 105,600 |
| 2018-08-24 | $137.59 | $138.04 | $137.57 | $137.89 | $65.64 | 51,280 |
| 2018-08-23 | $137.46 | $137.83 | $136.90 | $137.20 | $65.31 | 66,734 |
| 2018-08-22 | $137.17 | $137.77 | $137.00 | $137.65 | $65.53 | 79,094 |
| 2018-08-21 | $135.98 | $137.67 | $135.98 | $137.28 | $65.35 | 147,896 |
| 2018-08-20 | $135.66 | $135.92 | $135.08 | $135.68 | $64.59 | 89,598 |
| 2018-08-17 | $134.64 | $135.36 | $134.19 | $135.30 | $64.41 | 63,028 |
| 2018-08-16 | $134.11 | $135.10 | $133.98 | $134.64 | $64.10 | 54,126 |
| 2018-08-15 | $134.78 | $134.82 | $132.80 | $133.49 | $63.55 | 149,718 |
| 2018-08-14 | $134.16 | $135.46 | $134.10 | $135.17 | $64.35 | 88,398 |
| 2018-08-13 | $134.82 | $134.97 | $133.36 | $133.87 | $63.73 | 105,914 |
| 2018-08-10 | $134.28 | $135.51 | $134.22 | $134.70 | $64.12 | 71,646 |
| 2018-08-09 | $134.77 | $135.52 | $134.69 | $135.05 | $64.29 | 61,988 |
| 2018-08-08 | $134.79 | $134.95 | $133.86 | $134.65 | $64.10 | 83,666 |
| 2018-08-07 | $134.87 | $135.37 | $134.74 | $134.78 | $64.16 | 106,020 |
| 2018-08-06 | $133.62 | $134.57 | $133.35 | $134.50 | $64.03 | 85,048 |
| 2018-08-03 | $134.15 | $134.68 | $133.11 | $133.60 | $63.60 | 96,408 |
| 2018-08-02 | $132.69 | $134.32 | $132.54 | $134.28 | $63.92 | 109,960 |
| 2018-08-01 | $133.20 | $133.58 | $132.85 | $133.24 | $63.43 | 121,552 |
| 2018-07-31 | $132.11 | $133.87 | $132.11 | $133.28 | $63.45 | 100,004 |
| 2018-07-30 | $132.76 | $133.33 | $131.86 | $131.86 | $62.77 | 100,198 |
| 2018-07-27 | $135.48 | $135.51 | $132.42 | $132.83 | $63.23 | 128,834 |
| 2018-07-26 | $134.73 | $135.95 | $134.73 | $135.33 | $64.42 | 70,086 |
| 2018-07-25 | $134.27 | $134.49 | $133.54 | $134.47 | $64.02 | 96,466 |
| 2018-07-24 | $136.26 | $136.41 | $133.62 | $134.16 | $63.87 | 115,210 |
| 2018-07-23 | $135.31 | $135.91 | $134.91 | $135.60 | $64.55 | 211,012 |
| 2018-07-20 | $135.64 | $136.00 | $135.30 | $135.36 | $64.44 | 81,390 |
| 2018-07-19 | $134.84 | $135.98 | $134.58 | $135.97 | $64.73 | 102,794 |
| 2018-07-18 | $134.56 | $135.04 | $133.99 | $135.01 | $64.27 | 100,468 |
| 2018-07-17 | $133.96 | $134.90 | $133.88 | $134.59 | $64.07 | 138,126 |
| 2018-07-16 | $134.85 | $135.04 | $133.42 | $133.96 | $63.77 | 121,748 |
| 2018-07-13 | $134.91 | $135.41 | $134.58 | $134.63 | $64.09 | 101,188 |
| 2018-07-12 | $135.09 | $135.13 | $134.02 | $134.83 | $64.19 | 78,426 |
| 2018-07-11 | $134.67 | $135.48 | $134.28 | $134.36 | $63.96 | 144,286 |
| 2018-07-10 | $136.32 | $136.49 | $134.71 | $135.39 | $64.45 | 138,336 |
| 2018-07-09 | $135.88 | $136.10 | $135.35 | $136.09 | $64.79 | 241,018 |
| 2018-07-06 | $134.13 | $135.35 | $133.90 | $135.22 | $64.37 | 454,312 |
| 2018-07-05 | $133.28 | $134.05 | $132.47 | $134.03 | $63.81 | 117,154 |
| 2018-07-03 | $132.46 | $133.10 | $132.42 | $132.48 | $63.07 | 90,920 |
| 2018-07-02 | $130.35 | $132.07 | $130.11 | $132.07 | $62.87 | 134,900 |
| 2018-06-29 | $131.74 | $132.12 | $131.05 | $131.22 | $62.47 | 103,504 |
| 2018-06-28 | $130.63 | $131.46 | $129.95 | $131.24 | $62.48 | 106,330 |
| 2018-06-27 | $133.53 | $133.69 | $131.21 | $131.26 | $62.29 | 240,166 |
| 2018-06-26 | $132.85 | $133.88 | $132.45 | $133.48 | $63.34 | 198,576 |
| 2018-06-25 | $134.29 | $134.34 | $131.89 | $132.62 | $62.93 | 303,344 |
| 2018-06-22 | $135.78 | $135.85 | $134.43 | $134.72 | $63.93 | 137,072 |
| 2018-06-21 | $136.64 | $136.64 | $134.85 | $135.18 | $64.15 | 136,116 |
| 2018-06-20 | $136.12 | $136.70 | $135.73 | $136.60 | $64.82 | 213,988 |
| 2018-06-19 | $134.62 | $135.58 | $133.81 | $135.53 | $64.31 | 268,796 |
| 2018-06-18 | $134.19 | $135.46 | $133.99 | $135.46 | $64.28 | 256,870 |
| 2018-06-15 | $134.40 | $134.85 | $133.85 | $134.78 | $63.96 | 301,458 |
| 2018-06-14 | $134.63 | $134.84 | $133.85 | $134.82 | $63.98 | 274,394 |
| 2018-06-13 | $134.78 | $134.79 | $133.90 | $134.06 | $63.61 | 109,076 |
| 2018-06-12 | $134.12 | $134.88 | $133.97 | $134.57 | $63.86 | 86,752 |
| 2018-06-11 | $133.90 | $134.22 | $133.62 | $134.00 | $63.59 | 95,150 |
| 2018-06-08 | $133.31 | $133.86 | $133.17 | $133.72 | $63.45 | 62,950 |
| 2018-06-07 | $134.25 | $134.30 | $132.74 | $133.35 | $63.28 | 150,910 |
| 2018-06-06 | $133.14 | $134.06 | $133.05 | $134.06 | $63.61 | 98,888 |
| 2018-06-05 | $132.31 | $133.16 | $132.21 | $133.16 | $63.19 | 105,328 |
| 2018-06-04 | $132.00 | $132.29 | $131.25 | $132.29 | $62.77 | 90,878 |
| 2018-06-01 | $131.67 | $132.04 | $131.18 | $131.69 | $62.49 | 85,022 |
| 2018-05-31 | $131.83 | $132.03 | $130.53 | $130.72 | $62.03 | 117,120 |
| 2018-05-30 | $130.59 | $132.05 | $130.59 | $131.79 | $62.54 | 82,344 |
| 2018-05-29 | $129.32 | $130.28 | $128.68 | $129.78 | $61.58 | 79,056 |
| 2018-05-25 | $130.02 | $130.25 | $129.74 | $129.95 | $61.66 | 93,960 |
| 2018-05-24 | $130.12 | $130.34 | $129.16 | $130.21 | $61.79 | 104,908 |
| 2018-05-23 | $129.50 | $130.33 | $129.50 | $130.17 | $61.77 | 76,422 |
| 2018-05-22 | $131.18 | $131.21 | $129.89 | $130.00 | $61.69 | 79,454 |
| 2018-05-21 | $130.46 | $131.12 | $130.46 | $130.91 | $62.12 | 148,244 |
| 2018-05-18 | $130.12 | $130.37 | $129.85 | $130.06 | $61.72 | 76,276 |
| 2018-05-17 | $129.37 | $130.15 | $129.29 | $129.96 | $61.67 | 140,424 |
| 2018-05-16 | $128.45 | $129.58 | $128.13 | $129.21 | $61.31 | 105,228 |
| 2018-05-15 | $127.51 | $128.13 | $127.15 | $127.95 | $60.72 | 61,324 |
| 2018-05-14 | $128.50 | $128.99 | $127.80 | $127.93 | $60.71 | 95,842 |
| 2018-05-11 | $128.22 | $128.53 | $127.88 | $128.43 | $60.94 | 94,552 |
| 2018-05-10 | $127.59 | $128.57 | $127.54 | $128.07 | $60.77 | 87,704 |
| 2018-05-09 | $126.90 | $127.74 | $126.42 | $127.44 | $60.47 | 81,974 |
| 2018-05-08 | $126.06 | $126.74 | $125.94 | $126.74 | $60.14 | 37,822 |
| 2018-05-07 | $125.48 | $126.72 | $125.45 | $126.11 | $59.84 | 50,992 |
| 2018-05-04 | $123.01 | $125.62 | $123.01 | $125.02 | $59.32 | 28,042 |
| 2018-05-03 | $123.75 | $123.98 | $122.25 | $123.47 | $58.59 | 127,472 |
| 2018-05-02 | $123.50 | $124.88 | $123.46 | $124.11 | $58.89 | 45,306 |
| 2018-05-01 | $122.90 | $123.90 | $121.91 | $123.75 | $58.72 | 63,004 |
| 2018-04-30 | $124.56 | $124.90 | $123.22 | $123.22 | $58.47 | 42,758 |
| 2018-04-27 | $124.54 | $124.76 | $123.58 | $124.30 | $58.98 | 64,852 |
| 2018-04-26 | $124.15 | $124.82 | $123.69 | $124.45 | $59.05 | 64,994 |
| 2018-04-25 | $124.08 | $124.30 | $122.92 | $123.78 | $58.74 | 273,536 |
| 2018-04-24 | $125.22 | $125.75 | $123.07 | $124.07 | $58.87 | 81,510 |
| 2018-04-23 | $125.15 | $125.42 | $124.18 | $124.67 | $59.16 | 39,392 |
| 2018-04-20 | $125.44 | $125.79 | $124.65 | $124.91 | $59.27 | 48,960 |
| 2018-04-19 | $126.17 | $126.45 | $125.27 | $125.59 | $59.60 | 42,312 |
| 2018-04-18 | $126.58 | $127.00 | $126.26 | $126.41 | $59.98 | 89,000 |
| 2018-04-17 | $125.44 | $126.38 | $125.27 | $126.07 | $59.82 | 66,906 |
| 2018-04-16 | $124.39 | $125.09 | $123.79 | $124.77 | $59.21 | 63,032 |
| 2018-04-13 | $124.66 | $124.67 | $123.36 | $123.64 | $58.67 | 64,390 |
| 2018-04-12 | $124.03 | $124.73 | $123.63 | $124.21 | $58.94 | 84,000 |
| 2018-04-11 | $122.50 | $123.85 | $122.50 | $123.35 | $58.53 | 39,430 |
| 2018-04-10 | $122.16 | $123.55 | $121.83 | $123.21 | $58.47 | 92,820 |
| 2018-04-09 | $121.69 | $122.47 | $120.83 | $120.83 | $57.34 | 73,240 |
| 2018-04-06 | $122.37 | $123.13 | $119.82 | $120.82 | $57.33 | 102,228 |
| 2018-04-05 | $122.99 | $123.30 | $122.52 | $123.08 | $58.40 | 55,172 |
| 2018-04-04 | $119.23 | $122.38 | $119.09 | $122.13 | $57.95 | 88,502 |
| 2018-04-03 | $119.78 | $120.76 | $119.16 | $120.70 | $57.28 | 196,728 |
| 2018-04-02 | $121.56 | $121.89 | $118.18 | $119.01 | $56.47 | 185,384 |
| 2018-03-29 | $121.23 | $122.91 | $121.05 | $121.93 | $57.86 | 80,490 |
| 2018-03-28 | $121.01 | $121.48 | $120.00 | $120.65 | $57.25 | 163,872 |
| 2018-03-27 | $123.56 | $123.56 | $120.25 | $120.75 | $57.30 | 203,066 |
| 2018-03-26 | $122.22 | $123.09 | $120.92 | $123.07 | $58.40 | 123,372 |
| 2018-03-23 | $123.34 | $123.60 | $120.47 | $120.47 | $57.17 | 131,440 |
| 2018-03-22 | $125.00 | $125.73 | $123.15 | $123.18 | $58.45 | 132,996 |
| 2018-03-21 | $125.43 | $126.87 | $125.37 | $126.21 | $59.80 | 68,390 |
| 2018-03-20 | $125.84 | $125.91 | $125.15 | $125.44 | $59.43 | 73,654 |
| 2018-03-19 | $126.08 | $126.17 | $124.00 | $125.45 | $59.44 | 86,244 |
| 2018-03-16 | $125.91 | $127.01 | $125.91 | $126.63 | $60.00 | 135,412 |
| 2018-03-15 | $126.96 | $126.96 | $125.51 | $125.97 | $59.69 | 174,436 |
| 2018-03-14 | $127.78 | $127.85 | $126.39 | $126.55 | $59.96 | 153,866 |
| 2018-03-13 | $127.84 | $128.08 | $126.96 | $127.09 | $60.22 | 141,036 |
| 2018-03-12 | $127.84 | $128.08 | $127.34 | $127.75 | $60.53 | 60,798 |
| 2018-03-09 | $126.31 | $127.51 | $125.95 | $127.50 | $60.41 | 92,134 |
| 2018-03-08 | $125.98 | $126.34 | $124.78 | $125.44 | $59.43 | 204,042 |
| 2018-03-07 | $123.79 | $125.87 | $123.73 | $125.74 | $59.58 | 223,116 |
| 2018-03-06 | $124.00 | $124.66 | $122.68 | $124.66 | $59.07 | 62,232 |
| 2018-03-05 | $121.80 | $123.74 | $121.55 | $123.27 | $58.41 | 74,924 |
| 2018-03-02 | $119.18 | $122.35 | $119.14 | $122.31 | $57.95 | 139,772 |
| 2018-03-01 | $120.41 | $121.43 | $119.08 | $120.24 | $56.97 | 170,508 |
| 2018-02-28 | $122.98 | $123.25 | $120.66 | $120.74 | $57.21 | 156,104 |
| 2018-02-27 | $124.55 | $125.00 | $122.63 | $122.63 | $58.10 | 69,310 |
| 2018-02-26 | $124.00 | $124.54 | $123.22 | $124.39 | $58.94 | 93,788 |
| 2018-02-23 | $122.78 | $123.51 | $122.11 | $123.51 | $58.52 | 71,526 |
| 2018-02-22 | $122.66 | $123.55 | $121.96 | $121.99 | $57.80 | 91,326 |
| 2018-02-21 | $122.30 | $124.07 | $122.15 | $122.15 | $57.88 | 91,154 |
| 2018-02-20 | $122.47 | $123.32 | $121.79 | $122.13 | $57.87 | 70,962 |
| 2018-02-16 | $122.20 | $123.73 | $122.20 | $123.06 | $58.31 | 82,962 |
| 2018-02-15 | $122.20 | $122.60 | $120.93 | $122.58 | $58.08 | 60,402 |
| 2018-02-14 | $118.32 | $121.52 | $118.23 | $121.28 | $57.46 | 97,924 |
| 2018-02-13 | $118.29 | $119.29 | $118.11 | $119.21 | $56.48 | 73,100 |
| 2018-02-12 | $118.25 | $119.37 | $116.84 | $118.78 | $56.28 | 83,406 |
| 2018-02-09 | $118.00 | $118.54 | $114.42 | $117.79 | $55.81 | 370,132 |
| 2018-02-08 | $120.60 | $120.60 | $116.55 | $116.55 | $55.22 | 137,106 |
| 2018-02-07 | $120.13 | $121.00 | $119.33 | $120.23 | $56.97 | 82,510 |
| 2018-02-06 | $116.34 | $120.50 | $116.00 | $120.12 | $56.91 | 197,600 |
| 2018-02-05 | $122.27 | $123.40 | $118.71 | $118.71 | $56.25 | 293,224 |
| 2018-02-02 | $125.09 | $125.09 | $123.23 | $123.32 | $58.43 | 234,684 |
| 2018-02-01 | $125.06 | $126.12 | $124.80 | $125.83 | $59.62 | 134,950 |
| 2018-01-31 | $126.93 | $127.04 | $125.21 | $125.57 | $59.50 | 93,946 |
| 2018-01-30 | $126.33 | $126.89 | $125.91 | $126.14 | $59.77 | 94,396 |
| 2018-01-29 | $127.91 | $128.14 | $127.33 | $127.41 | $60.37 | 128,250 |
| 2018-01-26 | $128.08 | $128.13 | $127.46 | $128.08 | $60.69 | 81,132 |
| 2018-01-25 | $128.17 | $128.25 | $126.96 | $127.62 | $60.47 | 79,614 |
| 2018-01-24 | $128.70 | $128.82 | $127.15 | $127.49 | $60.41 | 151,534 |
| 2018-01-23 | $127.86 | $128.55 | $127.40 | $128.29 | $60.79 | 122,462 |
| 2018-01-22 | $127.28 | $127.86 | $127.00 | $127.85 | $60.58 | 82,094 |
| 2018-01-19 | $125.87 | $127.31 | $125.70 | $127.30 | $60.32 | 76,512 |
| 2018-01-18 | $126.28 | $126.29 | $125.59 | $125.63 | $59.52 | 96,716 |
| 2018-01-17 | $125.99 | $126.71 | $125.50 | $126.44 | $59.91 | 88,002 |
| 2018-01-16 | $127.81 | $127.93 | $125.10 | $125.32 | $59.38 | 133,096 |
| 2018-01-12 | $126.74 | $127.43 | $126.42 | $126.92 | $60.14 | 135,000 |
| 2018-01-11 | $124.73 | $126.48 | $124.55 | $126.43 | $59.90 | 75,336 |
| 2018-01-10 | $124.26 | $124.41 | $123.50 | $124.28 | $58.89 | 88,238 |
| 2018-01-09 | $124.64 | $124.90 | $124.24 | $124.29 | $58.89 | 139,164 |
| 2018-01-08 | $124.21 | $124.58 | $123.25 | $124.43 | $58.96 | 93,370 |
| 2018-01-05 | $124.39 | $124.39 | $123.60 | $124.30 | $58.89 | 87,332 |
| 2018-01-04 | $124.24 | $124.48 | $123.67 | $123.92 | $58.71 | 147,912 |
| 2018-01-03 | $123.71 | $123.83 | $123.23 | $123.57 | $58.55 | 89,838 |
| 2018-01-02 | $123.05 | $123.50 | $122.50 | $123.45 | $58.49 | 214,700 |
| 2017-12-29 | $123.80 | $123.80 | $122.29 | $122.29 | $57.94 | 141,896 |
| 2017-12-28 | $123.17 | $123.39 | $122.87 | $123.39 | $58.46 | 41,634 |
| 2017-12-27 | $122.95 | $123.46 | $122.68 | $122.84 | $58.20 | 41,918 |
| 2017-12-26 | $122.78 | $123.12 | $122.71 | $123.00 | $58.28 | 52,822 |
| 2017-12-22 | $123.31 | $123.31 | $122.65 | $122.94 | $58.25 | 160,044 |
| 2017-12-21 | $123.01 | $123.55 | $122.93 | $123.15 | $58.35 | 221,038 |
| 2017-12-20 | $123.11 | $123.14 | $122.25 | $122.67 | $58.12 | 82,564 |
| 2017-12-19 | $123.76 | $123.76 | $122.21 | $122.41 | $58.00 | 177,506 |
| 2017-12-18 | $123.07 | $123.64 | $122.44 | $123.39 | $58.46 | 392,486 |
| 2017-12-15 | $120.72 | $122.49 | $120.56 | $121.83 | $57.72 | 323,264 |
| 2017-12-14 | $121.51 | $121.66 | $119.69 | $120.00 | $56.86 | 124,250 |
| 2017-12-13 | $121.18 | $122.59 | $121.18 | $121.88 | $57.51 | 178,736 |
| 2017-12-12 | $121.89 | $121.91 | $121.06 | $121.06 | $57.12 | 103,402 |
| 2017-12-11 | $122.01 | $122.01 | $121.27 | $121.50 | $57.33 | 145,486 |
| 2017-12-08 | $122.30 | $122.30 | $121.45 | $121.54 | $57.35 | 155,256 |
| 2017-12-07 | $120.74 | $121.93 | $120.59 | $121.49 | $57.32 | 239,134 |
| 2017-12-06 | $120.92 | $121.35 | $120.46 | $120.61 | $56.91 | 277,096 |
| 2017-12-05 | $122.74 | $122.74 | $121.16 | $121.20 | $57.19 | 113,078 |
| 2017-12-04 | $124.46 | $124.67 | $122.30 | $122.43 | $57.77 | 193,428 |
| 2017-12-01 | $123.53 | $123.53 | $119.57 | $122.83 | $57.96 | 160,454 |
| 2017-11-30 | $123.92 | $124.01 | $123.09 | $123.39 | $58.22 | 97,628 |
| 2017-11-29 | $123.01 | $123.73 | $122.83 | $123.09 | $58.08 | 327,248 |
| 2017-11-28 | $121.06 | $122.76 | $121.06 | $122.75 | $57.92 | 96,246 |
| 2017-11-27 | $121.47 | $121.57 | $120.86 | $120.86 | $57.03 | 45,726 |
| 2017-11-24 | $121.57 | $121.61 | $121.12 | $121.26 | $57.22 | 27,244 |
| 2017-11-22 | $121.52 | $121.84 | $121.10 | $121.11 | $57.14 | 3,234,046 |
| 2017-11-21 | $120.53 | $121.32 | $120.51 | $121.32 | $57.24 | 133,452 |
| 2017-11-20 | $119.34 | $120.03 | $119.24 | $119.99 | $56.62 | 138,612 |
| 2017-11-17 | $118.54 | $119.58 | $118.38 | $119.21 | $56.25 | 590,696 |
| 2017-11-16 | $117.51 | $119.13 | $117.51 | $118.60 | $55.96 | 2,668,906 |
| 2017-11-15 | $116.61 | $117.33 | $116.03 | $116.94 | $55.18 | 69,982 |
| 2017-11-14 | $117.32 | $117.53 | $117.03 | $117.44 | $55.41 | 37,396 |
| 2017-11-13 | $117.34 | $117.81 | $116.80 | $117.73 | $55.55 | 57,094 |
| 2017-11-10 | $117.57 | $118.09 | $117.54 | $117.67 | $55.52 | 44,008 |
| 2017-11-09 | $117.48 | $118.27 | $116.61 | $117.67 | $55.52 | 85,078 |
| 2017-11-08 | $117.91 | $118.32 | $117.11 | $118.24 | $55.79 | 58,580 |
| 2017-11-07 | $119.52 | $119.52 | $117.75 | $118.05 | $55.70 | 83,650 |
| 2017-11-06 | $119.48 | $119.85 | $119.24 | $119.54 | $56.40 | 66,694 |
| 2017-11-03 | $119.30 | $119.46 | $118.98 | $119.30 | $56.29 | 63,838 |
| 2017-11-02 | $119.10 | $119.71 | $118.67 | $119.37 | $56.32 | 71,434 |
| 2017-11-01 | $120.72 | $120.82 | $118.30 | $119.01 | $56.15 | 134,124 |
| 2017-10-31 | $119.33 | $120.23 | $119.33 | $119.80 | $56.53 | 71,696 |
| 2017-10-30 | $120.00 | $120.00 | $118.33 | $118.86 | $56.08 | 226,112 |
| 2017-10-27 | $119.52 | $120.27 | $119.05 | $120.27 | $56.75 | 62,108 |
| 2017-10-26 | $119.45 | $119.83 | $119.22 | $119.46 | $56.37 | 51,244 |
| 2017-10-25 | $119.64 | $119.64 | $118.28 | $119.15 | $56.22 | 38,744 |
| 2017-10-24 | $119.79 | $120.15 | $119.66 | $119.73 | $56.49 | 69,706 |
| 2017-10-23 | $120.58 | $120.58 | $119.42 | $119.48 | $56.38 | 50,766 |
| 2017-10-20 | $120.44 | $120.65 | $120.30 | $120.38 | $56.80 | 57,038 |
| 2017-10-19 | $119.29 | $119.84 | $118.95 | $119.78 | $56.52 | 117,156 |
| 2017-10-18 | $119.96 | $120.32 | $119.69 | $120.01 | $56.63 | 64,876 |
| 2017-10-17 | $119.79 | $120.20 | $119.30 | $119.46 | $56.37 | 43,822 |
| 2017-10-16 | $120.27 | $120.60 | $119.64 | $119.89 | $56.57 | 54,048 |
| 2017-10-13 | $120.42 | $120.42 | $119.80 | $119.89 | $56.57 | 43,528 |
| 2017-10-12 | $120.06 | $120.41 | $119.64 | $120.06 | $56.65 | 75,608 |
| 2017-10-11 | $120.55 | $120.55 | $120.00 | $120.24 | $56.73 | 45,566 |
| 2017-10-10 | $120.44 | $120.58 | $119.95 | $120.30 | $56.76 | 50,734 |
| 2017-10-09 | $120.66 | $120.79 | $119.80 | $119.95 | $56.60 | 99,716 |
| 2017-10-06 | $120.40 | $120.63 | $120.07 | $120.49 | $56.85 | 53,522 |
| 2017-10-05 | $120.50 | $120.78 | $120.24 | $120.58 | $56.89 | 121,120 |
| 2017-10-04 | $120.55 | $120.82 | $119.91 | $120.28 | $56.75 | 65,990 |
| 2017-10-03 | $120.81 | $120.81 | $119.85 | $120.61 | $56.91 | 143,214 |
| 2017-10-02 | $119.17 | $120.40 | $118.92 | $120.40 | $56.81 | 192,758 |
| 2017-09-29 | $118.76 | $119.11 | $118.63 | $118.92 | $56.11 | 81,934 |
| 2017-09-28 | $118.30 | $118.74 | $117.86 | $118.63 | $55.97 | 87,470 |
| 2017-09-27 | $117.19 | $118.62 | $116.54 | $118.33 | $55.83 | 139,182 |
| 2017-09-26 | $116.21 | $116.76 | $116.21 | $116.47 | $54.78 | 45,206 |
| 2017-09-25 | $115.97 | $116.43 | $115.50 | $116.08 | $54.59 | 75,274 |
| 2017-09-22 | $115.23 | $116.08 | $115.23 | $115.89 | $54.50 | 82,176 |
| 2017-09-21 | $115.56 | $115.85 | $115.30 | $115.44 | $54.29 | 29,046 |
| 2017-09-20 | $115.18 | $115.64 | $115.09 | $115.58 | $54.36 | 96,278 |
| 2017-09-19 | $115.41 | $115.41 | $114.96 | $115.11 | $54.14 | 45,616 |
| 2017-09-18 | $114.64 | $115.25 | $114.64 | $115.15 | $54.15 | 57,842 |
| 2017-09-15 | $113.88 | $114.38 | $113.72 | $114.38 | $53.79 | 52,458 |
| 2017-09-14 | $113.93 | $114.06 | $113.63 | $113.83 | $53.53 | 159,066 |
| 2017-09-13 | $113.52 | $114.21 | $113.52 | $113.98 | $53.60 | 82,782 |
| 2017-09-12 | $113.32 | $113.77 | $113.32 | $113.69 | $53.47 | 67,490 |
| 2017-09-11 | $112.72 | $113.19 | $112.66 | $113.00 | $53.14 | 51,514 |
| 2017-09-08 | $111.62 | $112.14 | $111.39 | $111.83 | $52.59 | 44,690 |
| 2017-09-07 | $112.11 | $112.29 | $111.49 | $111.74 | $52.55 | 51,114 |
| 2017-09-06 | $112.44 | $112.44 | $111.73 | $112.01 | $52.68 | 39,192 |
| 2017-09-05 | $112.92 | $113.08 | $111.35 | $111.82 | $52.59 | 158,842 |
| 2017-09-01 | $112.34 | $112.96 | $112.25 | $112.87 | $53.08 | 172,620 |
| 2017-08-31 | $111.47 | $112.32 | $111.40 | $112.24 | $52.79 | 72,046 |
| 2017-08-30 | $110.33 | $111.17 | $110.33 | $111.15 | $52.27 | 116,096 |
| 2017-08-29 | $109.55 | $110.64 | $109.49 | $110.49 | $51.96 | 83,490 |
| 2017-08-28 | $110.42 | $110.47 | $109.89 | $110.35 | $51.90 | 68,890 |
| 2017-08-25 | $109.94 | $110.20 | $109.61 | $109.95 | $51.71 | 90,608 |
| 2017-08-24 | $109.70 | $109.96 | $109.27 | $109.67 | $51.58 | 95,052 |
| 2017-08-23 | $108.87 | $109.66 | $108.60 | $109.34 | $51.42 | 141,588 |
| 2017-08-22 | $108.65 | $109.54 | $108.63 | $109.44 | $51.47 | 207,976 |
| 2017-08-21 | $108.27 | $108.45 | $107.80 | $108.33 | $50.95 | 125,494 |
| 2017-08-18 | $108.10 | $108.81 | $107.77 | $108.35 | $50.96 | 162,530 |
| 2017-08-17 | $110.12 | $110.58 | $108.43 | $108.43 | $50.99 | 144,582 |
| 2017-08-16 | $110.60 | $111.11 | $110.25 | $110.41 | $51.93 | 85,722 |
| 2017-08-15 | $111.50 | $111.50 | $110.43 | $110.45 | $51.94 | 190,936 |
| 2017-08-14 | $110.32 | $111.30 | $110.23 | $111.28 | $52.33 | 207,284 |
| 2017-08-11 | $109.54 | $109.73 | $109.08 | $109.61 | $51.55 | 137,868 |
| 2017-08-10 | $110.89 | $111.02 | $109.46 | $109.46 | $51.48 | 132,656 |
| 2017-08-09 | $111.78 | $111.93 | $111.08 | $111.45 | $52.41 | 175,502 |
| 2017-08-08 | $112.76 | $113.85 | $112.24 | $112.49 | $52.90 | 169,356 |
| 2017-08-07 | $112.82 | $113.04 | $112.30 | $112.78 | $53.04 | 95,932 |
| 2017-08-04 | $112.29 | $112.70 | $112.11 | $112.58 | $52.95 | 122,648 |
| 2017-08-03 | $112.73 | $112.83 | $111.80 | $112.12 | $52.73 | 103,844 |
| 2017-08-02 | $113.82 | $113.84 | $112.27 | $112.67 | $52.99 | 140,954 |
| 2017-08-01 | $114.24 | $114.24 | $113.34 | $113.84 | $53.54 | 272,122 |
| 2017-07-31 | $114.27 | $114.37 | $113.29 | $113.63 | $53.44 | 122,790 |
| 2017-07-28 | $114.06 | $114.33 | $113.67 | $113.98 | $53.60 | 81,174 |
| 2017-07-27 | $115.28 | $115.38 | $113.72 | $114.36 | $53.78 | 99,490 |
| 2017-07-26 | $115.74 | $115.74 | $114.95 | $115.07 | $54.12 | 80,100 |
| 2017-07-25 | $115.35 | $115.80 | $115.04 | $115.60 | $54.37 | 79,456 |
| 2017-07-24 | $114.34 | $114.70 | $114.11 | $114.67 | $53.93 | 147,640 |
| 2017-07-21 | $114.92 | $115.10 | $114.34 | $114.48 | $53.84 | 102,206 |
| 2017-07-20 | $115.06 | $115.27 | $114.78 | $115.05 | $54.11 | 59,168 |
| 2017-07-19 | $113.97 | $114.96 | $113.97 | $114.94 | $54.06 | 79,504 |
| 2017-07-18 | $113.79 | $113.94 | $113.30 | $113.84 | $53.54 | 160,272 |
| 2017-07-17 | $113.75 | $114.42 | $113.50 | $114.14 | $53.68 | 127,676 |
| 2017-07-14 | $113.28 | $114.22 | $113.28 | $113.82 | $53.53 | 92,296 |
| 2017-07-13 | $113.55 | $113.70 | $112.83 | $113.70 | $53.47 | 105,960 |
| 2017-07-12 | $113.31 | $114.22 | $113.29 | $113.55 | $53.40 | 124,108 |
| 2017-07-11 | $112.36 | $112.74 | $111.73 | $112.67 | $52.99 | 166,534 |
| 2017-07-10 | $112.48 | $113.16 | $111.96 | $112.35 | $52.84 | 162,290 |
| 2017-07-07 | $111.90 | $112.97 | $111.79 | $112.85 | $53.07 | 86,628 |
| 2017-07-06 | $112.56 | $112.82 | $111.54 | $111.79 | $52.57 | 168,164 |
| 2017-07-05 | $113.50 | $113.50 | $112.62 | $113.31 | $53.29 | 326,284 |
| 2017-07-03 | $112.99 | $113.95 | $112.99 | $113.67 | $53.46 | 244,014 |
| 2017-06-30 | $113.03 | $113.25 | $112.62 | $112.73 | $53.02 | 101,450 |
| 2017-06-29 | $113.79 | $113.94 | $111.78 | $112.93 | $53.11 | 79,016 |
| 2017-06-28 | $112.33 | $113.72 | $112.33 | $113.49 | $53.37 | 359,486 |
| 2017-06-27 | $113.35 | $113.49 | $112.20 | $112.27 | $52.63 | 118,224 |
| 2017-06-26 | $113.39 | $113.56 | $112.55 | $113.24 | $53.08 | 71,324 |
| 2017-06-23 | $112.65 | $113.25 | $112.06 | $113.05 | $52.99 | 79,668 |
| 2017-06-22 | $111.99 | $112.66 | $111.62 | $112.38 | $52.68 | 44,266 |
| 2017-06-21 | $112.52 | $112.90 | $111.80 | $111.93 | $52.47 | 58,652 |
| 2017-06-20 | $113.05 | $113.05 | $112.11 | $112.21 | $52.60 | 337,302 |
| 2017-06-19 | $112.96 | $113.55 | $112.86 | $113.39 | $53.15 | 63,898 |
| 2017-06-16 | $112.69 | $112.69 | $111.83 | $112.63 | $52.79 | 51,958 |
| 2017-06-15 | $112.20 | $113.03 | $112.20 | $112.80 | $52.87 | 72,596 |
| 2017-06-14 | $114.01 | $114.01 | $112.76 | $113.41 | $53.16 | 100,202 |
| 2017-06-13 | $113.89 | $114.09 | $113.53 | $114.01 | $53.44 | 61,082 |
| 2017-06-12 | $113.59 | $113.99 | $113.11 | $113.46 | $53.18 | 64,494 |
| 2017-06-09 | $113.50 | $114.63 | $112.91 | $113.48 | $53.19 | 131,630 |
| 2017-06-08 | $111.52 | $113.40 | $111.32 | $113.01 | $52.97 | 117,436 |
| 2017-06-07 | $111.53 | $111.89 | $111.19 | $111.48 | $52.26 | 104,768 |
| 2017-06-06 | $110.82 | $111.99 | $110.61 | $111.33 | $52.18 | 79,398 |
| 2017-06-05 | $112.30 | $112.33 | $111.48 | $111.52 | $52.27 | 111,970 |
| 2017-06-02 | $111.79 | $113.05 | $111.59 | $112.16 | $52.57 | 126,084 |
| 2017-06-01 | $109.72 | $111.49 | $109.37 | $111.49 | $52.26 | 143,000 |
| 2017-05-31 | $109.78 | $109.80 | $108.07 | $109.38 | $51.27 | 131,708 |
| 2017-05-30 | $110.04 | $110.20 | $109.35 | $109.45 | $51.30 | 173,614 |
| 2017-05-26 | $110.28 | $110.52 | $109.75 | $110.33 | $51.72 | 93,464 |
| 2017-05-25 | $110.91 | $111.09 | $110.16 | $110.46 | $51.78 | 127,282 |
| 2017-05-24 | $110.31 | $110.72 | $109.87 | $110.31 | $51.71 | 91,740 |
| 2017-05-23 | $110.19 | $110.45 | $109.43 | $110.25 | $51.68 | 86,430 |
| 2017-05-22 | $109.39 | $110.04 | $109.29 | $109.93 | $51.53 | 59,306 |
| 2017-05-19 | $108.88 | $109.73 | $108.83 | $109.06 | $51.12 | 99,682 |
| 2017-05-18 | $107.99 | $109.00 | $107.80 | $108.66 | $50.93 | 205,804 |
| 2017-05-17 | $109.43 | $109.97 | $108.21 | $108.21 | $50.72 | 266,076 |
| 2017-05-16 | $111.50 | $111.56 | $110.52 | $111.31 | $52.18 | 497,148 |
| 2017-05-15 | $110.73 | $111.72 | $110.73 | $111.21 | $52.13 | 96,194 |
| 2017-05-12 | $110.52 | $110.61 | $110.06 | $110.33 | $51.72 | 110,128 |
| 2017-05-11 | $111.27 | $111.35 | $109.99 | $110.91 | $51.99 | 156,066 |
| 2017-05-10 | $110.80 | $111.77 | $110.64 | $111.66 | $52.34 | 151,410 |
| 2017-05-09 | $111.22 | $111.37 | $110.70 | $111.01 | $52.03 | 248,412 |
| 2017-05-08 | $111.25 | $111.50 | $110.54 | $111.01 | $52.03 | 119,778 |
| 2017-05-05 | $111.24 | $111.47 | $110.36 | $111.47 | $52.25 | 106,806 |
| 2017-05-04 | $111.17 | $111.31 | $110.07 | $110.79 | $51.93 | 95,062 |
| 2017-05-03 | $111.15 | $111.33 | $110.47 | $110.95 | $52.01 | 137,986 |
| 2017-05-02 | $112.36 | $112.58 | $111.32 | $111.64 | $52.33 | 90,912 |
| 2017-05-01 | $112.18 | $112.55 | $111.43 | $112.24 | $52.61 | 67,966 |
| 2017-04-28 | $113.18 | $113.24 | $111.60 | $111.60 | $52.31 | 81,310 |
| 2017-04-27 | $113.46 | $113.75 | $112.78 | $113.11 | $53.02 | 285,968 |
| 2017-04-26 | $112.52 | $113.79 | $112.46 | $113.20 | $53.06 | 114,096 |
| 2017-04-25 | $112.55 | $113.02 | $112.43 | $112.49 | $52.73 | 198,184 |
| 2017-04-24 | $111.71 | $111.78 | $111.21 | $111.52 | $52.27 | 223,778 |
| 2017-04-21 | $110.15 | $110.34 | $109.76 | $110.09 | $51.60 | 100,078 |
| 2017-04-20 | $109.42 | $110.46 | $109.27 | $110.34 | $51.72 | 157,488 |
| 2017-04-19 | $108.94 | $109.80 | $108.84 | $109.04 | $51.11 | 111,166 |
| 2017-04-18 | $108.09 | $108.64 | $107.70 | $108.59 | $50.90 | 90,354 |
| 2017-04-17 | $107.60 | $108.58 | $107.29 | $108.54 | $50.88 | 136,434 |
| 2017-04-13 | $108.22 | $108.60 | $107.25 | $107.25 | $50.27 | 138,036 |
| 2017-04-12 | $109.67 | $109.67 | $108.28 | $108.41 | $50.82 | 163,826 |
| 2017-04-11 | $108.53 | $109.84 | $108.42 | $109.78 | $51.46 | 200,220 |
| 2017-04-10 | $108.70 | $109.77 | $108.47 | $108.97 | $51.08 | 144,896 |
| 2017-04-07 | $108.50 | $109.09 | $108.12 | $108.73 | $50.97 | 151,812 |
| 2017-04-06 | $107.96 | $108.78 | $107.43 | $108.78 | $50.99 | 109,406 |
| 2017-04-05 | $109.79 | $110.19 | $107.67 | $107.68 | $50.47 | 127,266 |
| 2017-04-04 | $109.04 | $109.49 | $108.66 | $109.09 | $51.13 | 109,900 |
| 2017-04-03 | $110.71 | $110.77 | $108.92 | $109.15 | $51.16 | 166,750 |
| 2017-03-31 | $110.26 | $110.81 | $109.90 | $110.37 | $51.73 | 84,018 |
| 2017-03-30 | $109.38 | $110.21 | $109.36 | $110.12 | $51.62 | 128,944 |
| 2017-03-29 | $108.89 | $109.52 | $108.61 | $109.40 | $51.28 | 205,774 |
| 2017-03-28 | $107.73 | $109.02 | $107.64 | $109.02 | $51.10 | 134,400 |
| 2017-03-27 | $106.58 | $108.33 | $106.26 | $108.05 | $50.65 | 205,984 |
| 2017-03-24 | $108.29 | $108.64 | $107.47 | $107.97 | $50.61 | 166,116 |
| 2017-03-23 | $107.21 | $108.47 | $106.95 | $107.80 | $50.53 | 141,516 |
| 2017-03-22 | $107.00 | $107.36 | $106.29 | $107.20 | $50.25 | 654,356 |
| 2017-03-21 | $111.02 | $111.08 | $107.35 | $107.39 | $50.25 | 242,360 |
| 2017-03-20 | $110.85 | $110.95 | $110.13 | $110.51 | $51.71 | 138,348 |
| 2017-03-17 | $110.84 | $111.11 | $110.09 | $110.95 | $51.92 | 133,012 |
| 2017-03-16 | $110.75 | $110.93 | $110.25 | $110.56 | $51.74 | 176,572 |
| 2017-03-15 | $109.24 | $110.57 | $108.98 | $110.35 | $51.64 | 171,998 |
| 2017-03-14 | $108.79 | $108.82 | $107.86 | $108.63 | $50.83 | 122,578 |
| 2017-03-13 | $108.82 | $109.58 | $108.79 | $109.27 | $51.13 | 133,852 |
| 2017-03-10 | $109.17 | $109.22 | $108.20 | $108.89 | $50.96 | 151,794 |
| 2017-03-09 | $108.87 | $109.37 | $108.17 | $108.45 | $50.75 | 171,702 |
| 2017-03-08 | $110.00 | $110.21 | $108.84 | $108.95 | $50.98 | 140,768 |
| 2017-03-07 | $110.10 | $110.31 | $109.51 | $109.60 | $51.29 | 159,186 |
| 2017-03-06 | $110.47 | $110.54 | $109.80 | $110.39 | $51.66 | 143,972 |
| 2017-03-03 | $111.32 | $111.72 | $110.54 | $111.11 | $51.99 | 216,270 |
| 2017-03-02 | $112.49 | $112.49 | $111.14 | $111.15 | $52.01 | 152,758 |
| 2017-03-01 | $111.96 | $112.82 | $111.85 | $112.54 | $52.66 | 181,388 |
| 2017-02-28 | $111.72 | $111.74 | $110.43 | $110.44 | $51.68 | 116,838 |
| 2017-02-27 | $110.95 | $112.18 | $110.81 | $112.16 | $52.49 | 149,840 |
| 2017-02-24 | $110.23 | $111.08 | $110.08 | $111.03 | $51.96 | 179,784 |
| 2017-02-23 | $112.23 | $112.23 | $110.41 | $111.12 | $52.00 | 223,396 |
| 2017-02-22 | $112.19 | $112.23 | $111.61 | $111.92 | $52.37 | 152,726 |
| 2017-02-21 | $111.74 | $112.44 | $111.74 | $112.25 | $52.53 | 179,244 |
| 2017-02-17 | $110.96 | $111.52 | $110.83 | $111.46 | $52.16 | 205,146 |
| 2017-02-16 | $111.81 | $111.95 | $110.84 | $111.52 | $52.19 | 152,852 |
| 2017-02-15 | $110.78 | $112.01 | $110.66 | $111.84 | $52.34 | 181,922 |
| 2017-02-14 | $110.55 | $111.29 | $110.31 | $111.27 | $52.07 | 256,666 |
| 2017-02-13 | $111.19 | $111.51 | $110.65 | $110.80 | $51.85 | 351,746 |
| 2017-02-10 | $110.36 | $110.72 | $110.00 | $110.59 | $51.75 | 137,204 |
| 2017-02-09 | $108.38 | $109.93 | $108.38 | $109.70 | $51.34 | 238,410 |
| 2017-02-08 | $107.90 | $108.33 | $107.31 | $108.13 | $50.60 | 201,740 |
| 2017-02-07 | $108.88 | $109.27 | $108.08 | $108.38 | $50.72 | 154,016 |
| 2017-02-06 | $109.29 | $109.54 | $108.61 | $108.82 | $50.92 | 96,654 |
| 2017-02-03 | $108.93 | $109.74 | $108.61 | $109.65 | $51.31 | 138,006 |
| 2017-02-02 | $108.48 | $108.66 | $107.79 | $108.02 | $50.55 | 191,158 |
| 2017-02-01 | $109.21 | $109.60 | $107.97 | $108.41 | $50.73 | 209,470 |
| 2017-01-31 | $107.33 | $108.63 | $107.04 | $108.35 | $50.70 | 251,930 |
| 2017-01-30 | $108.63 | $108.63 | $106.80 | $107.63 | $50.37 | 217,028 |
| 2017-01-27 | $109.66 | $109.82 | $108.79 | $109.13 | $51.07 | 148,414 |
| 2017-01-26 | $110.04 | $110.15 | $109.44 | $109.49 | $51.24 | 172,094 |
| 2017-01-25 | $109.84 | $110.17 | $109.72 | $109.98 | $51.47 | 199,866 |
| 2017-01-24 | $107.77 | $109.12 | $107.67 | $108.92 | $50.97 | 157,706 |
| 2017-01-23 | $107.43 | $107.87 | $106.73 | $107.24 | $50.18 | 112,064 |
| 2017-01-20 | $107.62 | $108.05 | $107.34 | $107.77 | $50.43 | 145,886 |
| 2017-01-19 | $108.28 | $108.53 | $106.85 | $107.24 | $50.18 | 163,864 |
| 2017-01-18 | $108.02 | $108.14 | $107.36 | $108.09 | $50.58 | 153,398 |
| 2017-01-17 | $108.75 | $108.75 | $107.55 | $107.66 | $50.38 | 178,566 |
| 2017-01-13 | $108.81 | $109.68 | $108.75 | $109.27 | $51.13 | 153,626 |
| 2017-01-12 | $109.17 | $109.17 | $107.10 | $108.40 | $50.73 | 263,918 |
| 2017-01-11 | $109.07 | $109.58 | $108.57 | $109.30 | $51.15 | 129,242 |
| 2017-01-10 | $108.26 | $109.26 | $108.06 | $109.13 | $51.07 | 227,054 |
| 2017-01-09 | $108.60 | $108.76 | $107.86 | $108.02 | $50.55 | 323,620 |
| 2017-01-06 | $109.43 | $109.52 | $108.75 | $108.75 | $50.89 | 206,010 |
| 2017-01-05 | $110.18 | $110.35 | $108.63 | $109.21 | $51.11 | 161,194 |
| 2017-01-04 | $109.02 | $110.50 | $109.02 | $110.31 | $51.62 | 282,806 |
| 2017-01-03 | $109.39 | $109.60 | $107.82 | $108.68 | $50.86 | 188,026 |
| 2016-12-30 | $108.68 | $108.68 | $107.69 | $107.97 | $50.53 | 130,322 |
| 2016-12-29 | $108.57 | $109.07 | $107.95 | $108.45 | $50.75 | 118,686 |
| 2016-12-28 | $109.75 | $109.77 | $108.08 | $108.32 | $50.69 | 114,590 |
| 2016-12-27 | $109.19 | $109.95 | $109.17 | $109.53 | $51.26 | 413,304 |
| 2016-12-23 | $108.57 | $109.04 | $108.42 | $109.02 | $51.02 | 108,486 |
| 2016-12-22 | $109.50 | $109.58 | $108.06 | $108.46 | $50.75 | 203,908 |
| 2016-12-21 | $110.20 | $110.22 | $109.41 | $109.42 | $51.20 | 484,986 |
| 2016-12-20 | $109.50 | $110.30 | $109.34 | $110.14 | $51.54 | 343,128 |
| 2016-12-19 | $108.64 | $109.46 | $108.50 | $109.10 | $51.05 | 147,116 |
| 2016-12-16 | $108.85 | $109.75 | $108.35 | $108.44 | $50.75 | 533,038 |
| 2016-12-15 | $108.04 | $109.42 | $107.78 | $108.68 | $50.86 | 178,460 |
| 2016-12-14 | $108.97 | $109.52 | $107.55 | $107.76 | $50.43 | 332,284 |
| 2016-12-13 | $110.29 | $110.64 | $109.25 | $109.69 | $51.09 | 457,546 |
| 2016-12-12 | $110.68 | $111.07 | $109.47 | $109.63 | $51.06 | 201,552 |
| 2016-12-09 | $111.02 | $111.26 | $110.45 | $110.85 | $51.63 | 205,384 |
| 2016-12-08 | $109.17 | $110.78 | $108.94 | $110.64 | $51.53 | 423,780 |
| 2016-12-07 | $107.85 | $109.14 | $107.63 | $108.95 | $50.75 | 160,486 |
| 2016-12-06 | $107.05 | $108.12 | $106.57 | $107.96 | $50.28 | 226,224 |
| 2016-12-05 | $105.82 | $106.84 | $105.71 | $106.83 | $49.76 | 111,468 |
| 2016-12-02 | $104.97 | $105.38 | $104.65 | $104.86 | $48.84 | 68,322 |
| 2016-12-01 | $106.04 | $106.19 | $104.45 | $105.02 | $48.92 | 123,302 |
| 2016-11-30 | $106.67 | $106.67 | $105.42 | $105.49 | $49.13 | 198,358 |
| 2016-11-29 | $106.23 | $106.66 | $105.92 | $105.97 | $49.36 | 267,332 |
| 2016-11-28 | $107.47 | $107.47 | $105.94 | $106.12 | $49.43 | 139,812 |
| 2016-11-25 | $107.26 | $107.47 | $107.04 | $107.44 | $50.04 | 105,186 |
| 2016-11-23 | $106.27 | $107.15 | $105.92 | $107.15 | $49.91 | 267,692 |
| 2016-11-22 | $105.98 | $106.53 | $105.64 | $106.45 | $49.58 | 305,422 |
| 2016-11-21 | $105.34 | $105.82 | $104.70 | $105.49 | $49.13 | 191,656 |
| 2016-11-18 | $104.82 | $105.08 | $104.51 | $105.03 | $48.92 | 206,392 |
| 2016-11-17 | $104.24 | $104.82 | $104.05 | $104.42 | $48.64 | 231,668 |
| 2016-11-16 | $103.55 | $104.18 | $103.50 | $103.88 | $48.39 | 89,304 |
| 2016-11-15 | $103.36 | $104.12 | $102.87 | $103.92 | $48.40 | 137,124 |
| 2016-11-14 | $103.43 | $104.36 | $102.95 | $103.58 | $48.24 | 289,264 |
| 2016-11-11 | $100.21 | $102.34 | $99.88 | $102.12 | $47.56 | 320,276 |
| 2016-11-10 | $99.62 | $100.48 | $98.41 | $99.92 | $46.54 | 183,616 |
| 2016-11-09 | $94.74 | $98.42 | $94.74 | $98.19 | $45.73 | 217,684 |
| 2016-11-08 | $94.90 | $95.77 | $94.40 | $95.28 | $44.38 | 114,264 |
| 2016-11-07 | $94.53 | $95.17 | $94.41 | $95.06 | $44.28 | 79,128 |
| 2016-11-04 | $92.46 | $93.72 | $92.25 | $92.79 | $43.22 | 89,120 |
| 2016-11-03 | $92.89 | $93.12 | $92.12 | $92.19 | $42.94 | 75,274 |
| 2016-11-02 | $93.64 | $93.75 | $92.54 | $92.69 | $43.17 | 74,498 |
| 2016-11-01 | $95.17 | $95.18 | $93.32 | $93.91 | $43.74 | 98,086 |
| 2016-10-31 | $94.80 | $95.06 | $94.47 | $95.00 | $44.25 | 34,562 |
| 2016-10-28 | $94.71 | $95.37 | $94.37 | $94.64 | $44.08 | 103,918 |
| 2016-10-27 | $96.37 | $96.37 | $94.71 | $94.91 | $44.21 | 218,006 |
| 2016-10-26 | $96.36 | $96.99 | $95.83 | $96.05 | $44.74 | 124,550 |
| 2016-10-25 | $97.59 | $97.78 | $96.75 | $96.99 | $45.18 | 160,072 |
| 2016-10-24 | $97.79 | $98.19 | $97.44 | $97.74 | $45.52 | 45,428 |
| 2016-10-21 | $96.47 | $97.26 | $96.32 | $97.06 | $45.21 | 44,966 |
| 2016-10-20 | $97.10 | $97.39 | $96.62 | $97.17 | $45.26 | 66,198 |
| 2016-10-19 | $97.09 | $97.76 | $96.66 | $97.39 | $45.36 | 71,836 |
| 2016-10-18 | $97.41 | $97.45 | $96.72 | $96.95 | $45.16 | 40,486 |
| 2016-10-17 | $96.62 | $96.81 | $96.37 | $96.49 | $44.94 | 28,470 |
| 2016-10-14 | $97.29 | $97.60 | $96.53 | $96.56 | $44.97 | 91,150 |
| 2016-10-13 | $97.01 | $97.28 | $96.30 | $96.88 | $45.12 | 98,074 |
| 2016-10-12 | $97.80 | $98.21 | $97.45 | $97.74 | $45.52 | 76,716 |
| 2016-10-11 | $99.35 | $99.44 | $97.33 | $97.76 | $45.53 | 75,454 |
| 2016-10-10 | $99.09 | $99.93 | $99.09 | $99.65 | $46.41 | 39,450 |
| 2016-10-07 | $99.37 | $99.57 | $97.99 | $98.48 | $45.87 | 84,356 |
| 2016-10-06 | $99.15 | $99.34 | $98.52 | $99.23 | $46.22 | 100,932 |
| 2016-10-05 | $99.20 | $99.92 | $99.16 | $99.38 | $46.29 | 50,816 |
| 2016-10-04 | $99.41 | $99.65 | $98.38 | $98.73 | $45.99 | 115,512 |
| 2016-10-03 | $99.29 | $99.38 | $98.72 | $99.22 | $46.21 | 86,270 |
| 2016-09-30 | $98.99 | $100.01 | $98.58 | $99.58 | $46.38 | 142,208 |
| 2016-09-29 | $99.84 | $99.86 | $98.44 | $98.50 | $45.88 | 155,730 |
| 2016-09-28 | $99.37 | $99.99 | $98.74 | $99.98 | $46.57 | 58,646 |
| 2016-09-27 | $98.68 | $99.25 | $98.49 | $99.14 | $46.18 | 126,872 |
| 2016-09-26 | $99.32 | $99.45 | $98.68 | $98.76 | $46.00 | 147,918 |
| 2016-09-23 | $100.33 | $100.65 | $99.80 | $99.80 | $46.48 | 75,400 |
| 2016-09-22 | $99.75 | $100.55 | $99.63 | $100.53 | $46.82 | 82,056 |
| 2016-09-21 | $98.05 | $99.11 | $97.67 | $99.03 | $46.13 | 67,706 |
| 2016-09-20 | $98.44 | $98.48 | $97.72 | $97.73 | $45.52 | 42,302 |
| 2016-09-19 | $98.24 | $99.03 | $97.95 | $98.47 | $45.67 | 30,820 |
| 2016-09-16 | $97.49 | $97.90 | $97.28 | $97.77 | $45.35 | 50,774 |
| 2016-09-15 | $96.84 | $98.02 | $96.81 | $97.97 | $45.44 | 58,432 |
| 2016-09-14 | $96.99 | $97.37 | $96.61 | $96.88 | $44.94 | 56,820 |
| 2016-09-13 | $97.96 | $98.03 | $96.30 | $96.81 | $44.90 | 106,726 |
| 2016-09-12 | $96.82 | $98.60 | $96.80 | $98.60 | $45.73 | 78,886 |
| 2016-09-09 | $99.59 | $99.64 | $97.31 | $97.32 | $45.14 | 100,112 |
| 2016-09-08 | $100.52 | $100.62 | $100.25 | $100.47 | $46.60 | 127,428 |
| 2016-09-07 | $100.01 | $100.69 | $100.01 | $100.69 | $46.70 | 61,552 |
| 2016-09-06 | $100.27 | $100.27 | $99.61 | $99.97 | $46.37 | 51,574 |
| 2016-09-02 | $99.51 | $99.90 | $99.28 | $99.90 | $46.34 | 105,678 |
| 2016-09-01 | $99.06 | $99.20 | $98.15 | $98.93 | $45.89 | 146,492 |
| 2016-08-31 | $99.41 | $99.41 | $98.43 | $98.90 | $45.87 | 118,736 |
| 2016-08-30 | $99.38 | $99.60 | $99.08 | $99.41 | $46.11 | 143,674 |
| 2016-08-29 | $98.99 | $99.57 | $98.96 | $99.31 | $46.06 | 99,988 |
| 2016-08-26 | $99.06 | $99.80 | $98.19 | $98.75 | $45.80 | 70,656 |
| 2016-08-25 | $98.46 | $99.22 | $98.46 | $98.91 | $45.88 | 171,298 |
| 2016-08-24 | $99.45 | $99.71 | $98.61 | $98.70 | $45.78 | 193,944 |
| 2016-08-23 | $99.27 | $99.89 | $99.27 | $99.62 | $46.21 | 70,426 |
| 2016-08-22 | $98.52 | $98.99 | $98.25 | $98.86 | $45.86 | 100,680 |
| 2016-08-19 | $98.58 | $98.78 | $98.22 | $98.70 | $45.78 | 163,354 |
| 2016-08-18 | $98.05 | $98.68 | $98.05 | $98.61 | $45.74 | 48,554 |
| 2016-08-17 | $98.33 | $98.34 | $97.46 | $98.03 | $45.47 | 71,804 |
| 2016-08-16 | $98.86 | $98.86 | $98.20 | $98.23 | $45.56 | 119,024 |
| 2016-08-15 | $98.35 | $99.28 | $98.35 | $99.09 | $45.96 | 129,216 |
| 2016-08-12 | $97.87 | $98.25 | $97.76 | $98.10 | $45.50 | 77,416 |
| 2016-08-11 | $97.94 | $98.28 | $97.68 | $98.01 | $45.46 | 36,280 |
| 2016-08-10 | $98.31 | $98.42 | $97.30 | $97.55 | $45.25 | 132,650 |
| 2016-08-09 | $98.16 | $98.46 | $98.09 | $98.26 | $45.58 | 1,334,168 |
| 2016-08-08 | $98.20 | $98.59 | $98.00 | $98.18 | $45.54 | 342,702 |
| 2016-08-05 | $97.40 | $98.39 | $97.15 | $98.21 | $45.55 | 68,054 |
| 2016-08-04 | $96.73 | $97.21 | $96.56 | $96.78 | $44.89 | 33,912 |
| 2016-08-03 | $95.79 | $96.68 | $95.62 | $96.68 | $44.84 | 38,888 |
| 2016-08-02 | $97.22 | $97.26 | $95.63 | $95.89 | $44.48 | 59,506 |
| 2016-08-01 | $97.29 | $97.67 | $96.69 | $97.24 | $45.10 | 75,664 |
| 2016-07-29 | $96.90 | $97.68 | $96.47 | $97.33 | $45.15 | 106,020 |
| 2016-07-28 | $97.02 | $97.26 | $96.78 | $97.07 | $45.02 | 51,186 |
| 2016-07-27 | $97.18 | $97.48 | $96.69 | $97.35 | $45.15 | 144,590 |
| 2016-07-26 | $96.48 | $97.09 | $96.37 | $96.97 | $44.98 | 58,894 |
| 2016-07-25 | $96.42 | $96.68 | $96.26 | $96.50 | $44.76 | 39,020 |
| 2016-07-22 | $96.02 | $96.81 | $95.87 | $96.69 | $44.85 | 40,554 |
| 2016-07-21 | $96.31 | $96.74 | $95.79 | $95.96 | $44.51 | 29,516 |
| 2016-07-20 | $96.02 | $96.66 | $95.58 | $96.44 | $44.73 | 79,830 |
| 2016-07-19 | $96.12 | $96.28 | $95.54 | $95.77 | $44.42 | 41,194 |
| 2016-07-18 | $95.99 | $96.52 | $95.83 | $96.30 | $44.67 | 81,416 |
| 2016-07-15 | $96.21 | $96.32 | $95.79 | $96.04 | $44.55 | 77,432 |
| 2016-07-14 | $96.51 | $96.58 | $95.76 | $95.83 | $44.45 | 38,978 |
| 2016-07-13 | $96.64 | $96.64 | $95.54 | $95.72 | $44.40 | 51,524 |
| 2016-07-12 | $95.49 | $96.60 | $95.48 | $96.05 | $44.55 | 62,286 |
| 2016-07-11 | $94.33 | $95.03 | $94.30 | $94.84 | $43.99 | 47,328 |
| 2016-07-08 | $92.49 | $93.91 | $92.44 | $93.80 | $43.51 | 99,284 |
| 2016-07-07 | $91.68 | $92.27 | $91.07 | $91.70 | $42.53 | 46,868 |
| 2016-07-06 | $90.50 | $91.50 | $90.16 | $91.42 | $42.40 | 103,756 |
| 2016-07-05 | $91.88 | $91.99 | $90.34 | $90.82 | $42.13 | 88,836 |
| 2016-07-01 | $91.83 | $92.53 | $91.79 | $92.21 | $42.77 | 90,436 |
| 2016-06-30 | $90.38 | $91.83 | $89.96 | $91.83 | $42.59 | 132,852 |
| 2016-06-29 | $89.32 | $90.30 | $89.14 | $90.20 | $41.84 | 80,014 |
| 2016-06-28 | $87.62 | $88.58 | $87.53 | $88.21 | $40.92 | 135,540 |
| 2016-06-27 | $88.81 | $88.81 | $86.43 | $86.80 | $40.26 | 185,010 |
| 2016-06-24 | $89.69 | $91.01 | $89.39 | $89.83 | $41.67 | 155,602 |
| 2016-06-23 | $92.51 | $93.36 | $92.45 | $93.36 | $43.30 | 72,440 |
| 2016-06-22 | $92.05 | $92.46 | $91.49 | $91.49 | $42.44 | 115,070 |
| 2016-06-21 | $92.16 | $92.18 | $91.38 | $91.90 | $42.63 | 89,520 |
| 2016-06-20 | $92.70 | $93.26 | $92.46 | $92.46 | $42.74 | 59,264 |
| 2016-06-17 | $91.72 | $91.98 | $91.12 | $91.43 | $42.26 | 101,320 |
| 2016-06-16 | $91.17 | $91.78 | $90.53 | $91.77 | $42.42 | 123,008 |
| 2016-06-15 | $92.03 | $92.54 | $91.74 | $91.79 | $42.43 | 58,038 |
| 2016-06-14 | $91.67 | $92.23 | $91.17 | $91.76 | $42.42 | 74,456 |
| 2016-06-13 | $92.70 | $93.05 | $91.85 | $91.98 | $42.52 | 55,718 |
| 2016-06-10 | $93.40 | $93.53 | $92.75 | $92.94 | $42.96 | 76,406 |
| 2016-06-09 | $94.44 | $94.45 | $94.00 | $94.28 | $43.58 | 55,662 |
| 2016-06-08 | $94.28 | $95.04 | $94.28 | $94.87 | $43.86 | 65,008 |
| 2016-06-07 | $93.97 | $94.50 | $93.75 | $94.13 | $43.51 | 51,252 |
| 2016-06-06 | $93.03 | $94.11 | $92.96 | $93.88 | $43.40 | 59,712 |
| 2016-06-03 | $93.22 | $93.23 | $92.23 | $92.85 | $42.92 | 72,646 |
| 2016-06-02 | $92.50 | $93.41 | $92.44 | $93.41 | $43.18 | 64,472 |
| 2016-06-01 | $91.85 | $92.85 | $91.72 | $92.74 | $42.87 | 70,300 |
| 2016-05-31 | $92.03 | $92.41 | $91.79 | $92.14 | $42.59 | 40,862 |
| 2016-05-27 | $90.99 | $91.78 | $90.98 | $91.78 | $42.43 | 59,074 |
| 2016-05-26 | $91.11 | $91.33 | $90.74 | $90.93 | $42.03 | 78,724 |
| 2016-05-25 | $90.73 | $91.22 | $90.65 | $90.98 | $42.06 | 64,688 |
| 2016-05-24 | $89.18 | $90.69 | $89.16 | $90.57 | $41.87 | 77,462 |
| 2016-05-23 | $88.74 | $89.13 | $88.56 | $88.58 | $40.95 | 52,514 |
| 2016-05-20 | $87.55 | $88.76 | $87.51 | $88.76 | $41.03 | 53,772 |
| 2016-05-19 | $87.38 | $87.84 | $86.54 | $87.32 | $40.37 | 91,940 |
| 2016-05-18 | $87.22 | $88.62 | $87.19 | $87.92 | $40.64 | 82,490 |
| 2016-05-17 | $88.87 | $89.16 | $87.23 | $87.52 | $40.46 | 85,256 |
| 2016-05-16 | $88.10 | $89.33 | $88.08 | $89.00 | $41.14 | 86,588 |
| 2016-05-13 | $88.20 | $88.75 | $87.66 | $87.90 | $40.63 | 34,448 |
| 2016-05-12 | $89.16 | $89.33 | $87.84 | $88.41 | $40.87 | 81,174 |
| 2016-05-11 | $89.81 | $89.88 | $88.88 | $88.91 | $41.10 | 48,690 |
| 2016-05-10 | $89.51 | $90.05 | $89.06 | $90.05 | $41.63 | 47,428 |
| 2016-05-09 | $88.91 | $89.63 | $88.69 | $89.16 | $41.22 | 34,396 |
| 2016-05-06 | $87.98 | $88.88 | $87.82 | $88.88 | $41.09 | 60,928 |
| 2016-05-05 | $89.11 | $89.22 | $88.29 | $88.32 | $40.83 | 80,044 |
| 2016-05-04 | $88.98 | $89.68 | $88.45 | $88.82 | $41.06 | 100,376 |
| 2016-05-03 | $90.21 | $90.21 | $88.97 | $89.44 | $41.35 | 140,796 |
| 2016-05-02 | $90.43 | $90.91 | $89.95 | $90.91 | $42.02 | 32,664 |
| 2016-04-29 | $90.63 | $90.91 | $89.49 | $90.08 | $41.64 | 90,438 |
| 2016-04-28 | $91.58 | $92.07 | $90.72 | $90.90 | $42.02 | 52,322 |
| 2016-04-27 | $91.73 | $92.16 | $91.26 | $92.02 | $42.54 | 72,188 |
| 2016-04-26 | $91.10 | $91.74 | $90.74 | $91.71 | $42.39 | 102,956 |
| 2016-04-25 | $91.22 | $91.25 | $90.44 | $90.65 | $41.90 | 42,312 |
| 2016-04-22 | $90.53 | $91.45 | $90.53 | $91.42 | $42.26 | 67,590 |
| 2016-04-21 | $90.95 | $91.26 | $90.38 | $90.54 | $41.85 | 37,106 |
| 2016-04-20 | $90.90 | $91.50 | $90.72 | $91.07 | $42.10 | 43,154 |
| 2016-04-19 | $91.00 | $91.44 | $90.49 | $90.86 | $42.00 | 31,184 |
| 2016-04-18 | $89.71 | $90.89 | $89.67 | $90.78 | $41.96 | 46,442 |
| 2016-04-15 | $89.70 | $90.22 | $89.67 | $90.11 | $41.65 | 25,448 |
| 2016-04-14 | $89.95 | $90.16 | $89.72 | $89.93 | $41.57 | 58,772 |
| 2016-04-13 | $88.68 | $90.02 | $88.61 | $89.98 | $41.59 | 82,450 |
| 2016-04-12 | $87.22 | $88.27 | $86.90 | $88.09 | $40.72 | 84,032 |
| 2016-04-11 | $87.93 | $88.56 | $87.18 | $87.22 | $40.32 | 66,244 |
| 2016-04-08 | $87.76 | $88.17 | $87.17 | $87.39 | $40.40 | 55,886 |
| 2016-04-07 | $87.72 | $87.98 | $86.71 | $87.09 | $40.26 | 64,114 |
| 2016-04-06 | $87.33 | $88.37 | $87.10 | $88.33 | $40.83 | 102,916 |
| 2016-04-05 | $87.67 | $87.93 | $87.26 | $87.31 | $40.36 | 82,822 |
| 2016-04-04 | $88.97 | $89.20 | $88.27 | $88.27 | $40.80 | 54,248 |
| 2016-04-01 | $87.90 | $89.12 | $87.74 | $89.04 | $41.16 | 93,018 |
| 2016-03-31 | $88.57 | $88.98 | $88.54 | $88.71 | $41.01 | 68,064 |
| 2016-03-30 | $88.79 | $88.96 | $88.26 | $88.42 | $40.87 | 77,440 |
| 2016-03-29 | $85.78 | $88.36 | $85.69 | $88.36 | $40.85 | 128,184 |
| 2016-03-28 | $86.19 | $86.37 | $85.45 | $86.04 | $39.77 | 94,060 |
| 2016-03-24 | $85.13 | $85.94 | $84.88 | $85.94 | $39.73 | 47,488 |
| 2016-03-23 | $86.94 | $86.97 | $85.74 | $85.75 | $39.64 | 52,216 |
| 2016-03-22 | $87.00 | $87.65 | $86.76 | $87.33 | $40.37 | 26,880 |
| 2016-03-21 | $87.41 | $87.79 | $87.21 | $87.43 | $40.42 | 516,602 |
| 2016-03-18 | $87.06 | $87.95 | $87.06 | $87.83 | $40.53 | 145,232 |
| 2016-03-17 | $85.43 | $87.27 | $85.25 | $86.93 | $40.12 | 45,354 |
| 2016-03-16 | $84.63 | $85.68 | $84.63 | $85.58 | $39.49 | 33,986 |
| 2016-03-15 | $85.87 | $85.87 | $84.90 | $85.01 | $39.23 | 104,946 |
| 2016-03-14 | $86.44 | $86.61 | $86.04 | $86.36 | $39.85 | 37,712 |
| 2016-03-11 | $85.42 | $86.65 | $85.42 | $86.60 | $39.96 | 54,692 |
| 2016-03-10 | $85.79 | $85.91 | $84.06 | $84.70 | $39.09 | 45,416 |
| 2016-03-09 | $85.38 | $85.63 | $85.11 | $85.49 | $39.45 | 48,842 |
| 2016-03-08 | $86.73 | $86.73 | $85.06 | $85.09 | $39.27 | 61,324 |
| 2016-03-07 | $85.89 | $87.13 | $85.88 | $87.12 | $40.20 | 69,958 |
| 2016-03-04 | $85.80 | $86.62 | $85.45 | $85.97 | $39.67 | 65,574 |
| 2016-03-03 | $84.89 | $85.69 | $84.86 | $85.69 | $39.54 | 67,640 |
| 2016-03-02 | $83.91 | $84.86 | $83.86 | $84.86 | $39.16 | 37,744 |
| 2016-03-01 | $83.00 | $83.93 | $82.64 | $83.91 | $38.72 | 33,058 |
| 2016-02-29 | $82.62 | $83.14 | $82.24 | $82.26 | $37.96 | 47,408 |
| 2016-02-26 | $82.55 | $82.79 | $82.27 | $82.53 | $38.09 | 53,088 |
| 2016-02-25 | $81.54 | $82.09 | $81.22 | $82.03 | $37.86 | 72,430 |
| 2016-02-24 | $79.85 | $81.37 | $79.36 | $81.33 | $37.53 | 62,686 |
| 2016-02-23 | $81.11 | $81.19 | $80.43 | $80.43 | $37.12 | 68,608 |
| 2016-02-22 | $81.18 | $81.60 | $81.12 | $81.22 | $37.48 | 86,196 |
| 2016-02-19 | $79.61 | $80.43 | $79.31 | $80.36 | $37.08 | 44,412 |
| 2016-02-18 | $80.54 | $80.54 | $79.73 | $79.89 | $36.87 | 94,226 |
| 2016-02-17 | $79.91 | $80.90 | $79.89 | $80.47 | $37.14 | 62,720 |
| 2016-02-16 | $78.23 | $79.31 | $77.90 | $79.25 | $36.57 | 122,080 |
| 2016-02-12 | $76.64 | $77.45 | $76.29 | $77.36 | $35.70 | 363,990 |
| 2016-02-11 | $75.39 | $76.31 | $74.99 | $75.88 | $35.02 | 97,292 |
| 2016-02-10 | $77.11 | $78.33 | $76.58 | $76.64 | $35.37 | 101,048 |
| 2016-02-09 | $76.23 | $77.71 | $76.06 | $76.70 | $35.40 | 119,214 |
| 2016-02-08 | $77.57 | $77.73 | $76.00 | $77.17 | $35.61 | 358,142 |
| 2016-02-05 | $80.41 | $80.45 | $78.43 | $78.46 | $36.21 | 71,114 |
| 2016-02-04 | $80.15 | $81.64 | $80.04 | $80.69 | $37.24 | 166,958 |
| 2016-02-03 | $80.80 | $80.88 | $78.72 | $80.36 | $37.08 | 69,084 |
| 2016-02-02 | $81.18 | $81.18 | $80.05 | $80.26 | $37.04 | 62,546 |
| 2016-02-01 | $81.87 | $82.52 | $81.36 | $82.14 | $37.91 | 42,076 |
| 2016-01-29 | $80.03 | $82.56 | $80.03 | $82.56 | $38.10 | 116,728 |
| 2016-01-28 | $80.51 | $80.73 | $79.53 | $79.80 | $36.83 | 72,972 |
| 2016-01-27 | $80.60 | $81.27 | $79.35 | $79.63 | $36.75 | 111,150 |
| 2016-01-26 | $79.72 | $80.99 | $79.57 | $80.91 | $37.34 | 51,602 |
| 2016-01-25 | $80.69 | $80.82 | $79.22 | $79.32 | $36.60 | 66,604 |
| 2016-01-22 | $80.51 | $81.31 | $80.22 | $81.31 | $37.52 | 118,476 |
| 2016-01-21 | $79.59 | $80.67 | $78.78 | $79.18 | $36.54 | 142,790 |
| 2016-01-20 | $78.00 | $80.20 | $76.15 | $79.45 | $36.66 | 121,148 |
| 2016-01-19 | $80.97 | $80.97 | $78.37 | $79.02 | $36.47 | 97,266 |
| 2016-01-15 | $79.34 | $80.10 | $78.16 | $80.07 | $36.95 | 124,472 |
| 2016-01-14 | $80.83 | $82.16 | $79.57 | $81.48 | $37.60 | 111,908 |
| 2016-01-13 | $83.22 | $83.56 | $80.00 | $80.33 | $37.07 | 123,836 |
| 2016-01-12 | $83.43 | $83.90 | $81.64 | $83.02 | $38.31 | 115,726 |
| 2016-01-11 | $83.50 | $83.50 | $81.95 | $82.67 | $38.15 | 83,288 |
| 2016-01-08 | $84.76 | $85.17 | $83.00 | $83.06 | $38.33 | 286,818 |
| 2016-01-07 | $85.39 | $85.97 | $84.48 | $84.59 | $39.04 | 96,030 |
| 2016-01-06 | $87.10 | $87.66 | $86.52 | $86.93 | $40.12 | 111,804 |
| 2016-01-05 | $88.35 | $88.46 | $87.70 | $88.21 | $40.71 | 209,620 |
| 2016-01-04 | $88.52 | $88.71 | $87.35 | $88.07 | $40.64 | 114,646 |
| 2015-12-31 | $90.92 | $91.21 | $90.14 | $90.21 | $41.63 | 120,274 |
| 2015-12-30 | $92.08 | $92.33 | $91.31 | $91.31 | $42.14 | 72,304 |
| 2015-12-29 | $91.64 | $92.20 | $91.33 | $92.17 | $42.53 | 93,014 |
| 2015-12-28 | $91.20 | $91.42 | $90.54 | $91.09 | $42.04 | 96,444 |
| 2015-12-24 | $91.64 | $92.16 | $91.42 | $91.65 | $42.29 | 277,182 |
| 2015-12-23 | $90.79 | $91.56 | $90.71 | $91.45 | $42.20 | 148,920 |
| 2015-12-22 | $89.69 | $90.39 | $89.13 | $90.31 | $41.68 | 129,798 |
| 2015-12-21 | $89.44 | $89.72 | $88.87 | $89.43 | $41.27 | 58,640 |
| 2015-12-18 | $90.27 | $90.34 | $89.40 | $89.64 | $41.15 | 137,074 |
| 2015-12-17 | $91.98 | $91.98 | $90.64 | $90.77 | $41.67 | 98,930 |
| 2015-12-16 | $90.78 | $92.00 | $90.51 | $92.00 | $42.23 | 103,402 |
| 2015-12-15 | $89.60 | $90.51 | $89.47 | $90.33 | $41.46 | 96,780 |
| 2015-12-14 | $89.58 | $89.96 | $88.56 | $89.29 | $40.99 | 142,666 |
| 2015-12-11 | $90.74 | $90.75 | $89.52 | $89.78 | $41.21 | 80,308 |
| 2015-12-10 | $91.25 | $92.14 | $91.14 | $91.67 | $42.08 | 83,870 |
| 2015-12-09 | $92.29 | $92.98 | $91.09 | $91.59 | $42.04 | 51,666 |
| 2015-12-08 | $92.03 | $92.85 | $91.75 | $92.50 | $42.46 | 36,756 |
| 2015-12-07 | $94.16 | $94.26 | $92.57 | $92.83 | $42.61 | 63,926 |
| 2015-12-04 | $93.50 | $94.40 | $93.33 | $94.40 | $43.33 | 55,822 |
| 2015-12-03 | $95.11 | $95.54 | $93.11 | $93.36 | $42.86 | 64,966 |
| 2015-12-02 | $95.99 | $96.15 | $94.93 | $94.98 | $43.60 | 45,316 |
| 2015-12-01 | $95.89 | $96.04 | $95.26 | $95.93 | $44.03 | 52,874 |
| 2015-11-30 | $96.21 | $96.21 | $95.41 | $95.41 | $43.80 | 52,744 |
| 2015-11-27 | $95.54 | $96.01 | $95.30 | $95.86 | $44.00 | 36,922 |
| 2015-11-25 | $94.70 | $95.53 | $94.70 | $95.48 | $43.83 | 38,016 |
| 2015-11-24 | $93.94 | $94.82 | $93.44 | $94.76 | $43.50 | 37,962 |
| 2015-11-23 | $93.56 | $94.33 | $93.56 | $94.03 | $43.16 | 51,262 |
| 2015-11-20 | $93.26 | $93.95 | $93.26 | $93.50 | $42.92 | 196,540 |
| 2015-11-19 | $93.27 | $93.38 | $92.74 | $92.97 | $42.68 | 698,340 |
| 2015-11-18 | $92.09 | $93.39 | $91.85 | $93.33 | $42.84 | 232,854 |
| 2015-11-17 | $92.26 | $92.94 | $91.74 | $91.86 | $42.17 | 122,466 |
| 2015-11-16 | $91.28 | $92.12 | $90.90 | $92.12 | $42.29 | 113,818 |
| 2015-11-13 | $91.74 | $92.34 | $91.23 | $91.33 | $41.92 | 162,046 |
| 2015-11-12 | $93.21 | $93.25 | $91.95 | $92.01 | $42.24 | 72,012 |
| 2015-11-11 | $94.77 | $94.79 | $93.85 | $93.85 | $43.08 | 34,998 |
| 2015-11-10 | $94.01 | $94.61 | $93.78 | $94.47 | $43.36 | 43,424 |
| 2015-11-09 | $95.42 | $95.42 | $93.92 | $94.47 | $43.36 | 53,830 |
| 2015-11-06 | $94.60 | $95.53 | $94.30 | $95.50 | $43.84 | 33,240 |
| 2015-11-05 | $94.70 | $94.93 | $93.85 | $94.78 | $43.51 | 31,828 |
| 2015-11-04 | $95.01 | $95.16 | $94.37 | $94.64 | $43.44 | 31,948 |
| 2015-11-03 | $94.20 | $95.34 | $94.08 | $94.83 | $43.53 | 114,414 |
| 2015-11-02 | $92.54 | $94.54 | $92.54 | $94.34 | $43.30 | 99,708 |
| 2015-10-30 | $92.64 | $92.92 | $92.29 | $92.52 | $42.47 | 73,448 |
| 2015-10-29 | $93.52 | $93.78 | $92.61 | $92.84 | $42.62 | 185,456 |
| 2015-10-28 | $91.39 | $93.79 | $91.30 | $93.77 | $43.04 | 68,638 |
| 2015-10-27 | $91.81 | $91.98 | $90.67 | $91.12 | $41.83 | 817,268 |
| 2015-10-26 | $92.65 | $92.82 | $92.14 | $92.23 | $42.34 | 46,124 |
| 2015-10-23 | $92.68 | $92.96 | $91.98 | $92.79 | $42.59 | 75,204 |
| 2015-10-22 | $91.67 | $92.45 | $91.15 | $92.07 | $42.26 | 51,240 |
| 2015-10-21 | $92.86 | $93.08 | $91.07 | $91.12 | $41.83 | 87,538 |
| 2015-10-20 | $92.60 | $93.09 | $92.18 | $92.58 | $42.50 | 237,670 |
| 2015-10-19 | $92.09 | $93.00 | $91.99 | $92.73 | $42.57 | 80,828 |
| 2015-10-16 | $92.62 | $92.62 | $91.74 | $92.52 | $42.47 | 39,874 |
| 2015-10-15 | $90.77 | $92.52 | $90.61 | $92.51 | $42.46 | 56,288 |
| 2015-10-14 | $91.58 | $91.62 | $90.35 | $90.46 | $41.52 | 35,174 |
| 2015-10-13 | $92.24 | $93.14 | $91.35 | $91.35 | $41.93 | 47,882 |
| 2015-10-12 | $92.80 | $92.92 | $92.25 | $92.65 | $42.53 | 68,876 |
| 2015-10-09 | $92.69 | $93.05 | $92.52 | $92.78 | $42.59 | 284,400 |
| 2015-10-08 | $91.63 | $92.66 | $91.33 | $92.56 | $42.49 | 78,352 |
| 2015-10-07 | $90.62 | $91.74 | $90.35 | $91.70 | $42.09 | 131,314 |
| 2015-10-06 | $90.75 | $91.04 | $89.88 | $90.16 | $41.39 | 42,550 |
| 2015-10-05 | $89.49 | $90.89 | $89.43 | $90.77 | $41.67 | 67,474 |
| 2015-10-02 | $86.47 | $88.67 | $86.04 | $88.67 | $40.70 | 108,766 |
| 2015-10-01 | $87.64 | $87.87 | $86.15 | $87.37 | $40.11 | 114,622 |
| 2015-09-30 | $86.99 | $87.66 | $86.49 | $87.60 | $40.21 | 153,752 |
| 2015-09-29 | $86.78 | $87.31 | $85.78 | $86.20 | $39.57 | 103,770 |
| 2015-09-28 | $89.01 | $89.02 | $86.47 | $86.86 | $39.87 | 67,986 |
| 2015-09-25 | $91.27 | $91.27 | $88.95 | $89.21 | $40.95 | 214,474 |
| 2015-09-24 | $90.16 | $90.54 | $89.39 | $90.38 | $41.49 | 32,074 |
| 2015-09-23 | $91.08 | $91.37 | $90.45 | $90.69 | $41.63 | 23,856 |
| 2015-09-22 | $91.50 | $91.57 | $90.46 | $90.89 | $41.72 | 70,014 |
| 2015-09-21 | $93.20 | $93.67 | $92.01 | $92.53 | $42.47 | 46,248 |
| 2015-09-18 | $93.22 | $93.92 | $92.96 | $93.10 | $42.44 | 137,502 |
| 2015-09-17 | $94.02 | $95.59 | $93.95 | $94.39 | $43.03 | 72,974 |
| 2015-09-16 | $93.30 | $94.11 | $93.25 | $94.11 | $42.91 | 44,842 |
| 2015-09-15 | $92.51 | $93.50 | $92.39 | $93.49 | $42.62 | 58,872 |
| 2015-09-14 | $92.93 | $92.93 | $92.12 | $92.29 | $42.08 | 33,824 |
| 2015-09-11 | $91.89 | $92.61 | $91.50 | $92.61 | $42.22 | 84,224 |
| 2015-09-10 | $91.61 | $92.72 | $91.58 | $92.19 | $42.03 | 70,898 |
| 2015-09-09 | $93.54 | $93.62 | $91.78 | $91.89 | $41.90 | 114,068 |
| 2015-09-08 | $92.25 | $92.99 | $91.89 | $92.97 | $42.39 | 126,324 |
| 2015-09-04 | $90.63 | $91.37 | $90.37 | $90.92 | $41.45 | 41,790 |
| 2015-09-03 | $91.82 | $92.58 | $91.42 | $91.55 | $41.74 | 210,946 |
| 2015-09-02 | $91.28 | $91.54 | $90.29 | $91.54 | $41.74 | 53,290 |
Vanguard Russell 2000 Index ETF (VTWO) News Headlines
Recent Vanguard Russell 2000 Index ETF (VTWO) News
Similar Companies to Vanguard Russell 2000 Index ETF (VTWO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |