Vanguard Russell 2000 Value Index ETF (VTWV) Exchange: NASDAQ
Data as of Aug. 21, 2025
$147.19 ($-0.10) -0.07%
Vanguard Russell 2000 Value Index ETF - Daily Information
Click for more stock information on Vanguard Russell 2000 Value Index ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $147.30 |
| Previous Close | $147.19 |
| High | $147.95 |
| Low | $146.88 |
| Adjusted Open | $147.30 |
| Previous Adjusted Close | $147.19 |
| Adjusted High | $147.95 |
| Adjusted Low | $146.88 |
Invest in Vanguard Russell 2000 Value Index ETF (VTWV)
Historical Stock Data for Vanguard Russell 2000 Value Index ETF (VTWV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $147.30 | $147.95 | $146.88 | $147.19 | $147.19 | 11,129 |
| 2025-08-18 | $146.58 | $147.39 | $146.58 | $147.29 | $147.29 | 12,196 |
| 2025-08-15 | $148.09 | $148.09 | $146.65 | $146.88 | $146.88 | 13,246 |
| 2025-08-14 | $147.68 | $148.08 | $146.58 | $148.08 | $148.08 | 9,235 |
| 2025-08-13 | $147.21 | $149.71 | $147.06 | $149.71 | $149.71 | 15,257 |
| 2025-08-12 | $142.66 | $146.26 | $142.66 | $146.26 | $146.26 | 28,863 |
| 2025-08-11 | $142.38 | $143.00 | $141.49 | $141.69 | $141.69 | 8,587 |
| 2025-08-08 | $142.32 | $142.32 | $141.73 | $141.93 | $141.93 | 4,511 |
| 2025-08-07 | $143.13 | $143.38 | $141.28 | $141.50 | $141.50 | 5,603 |
| 2025-08-06 | $141.75 | $142.34 | $141.75 | $142.06 | $142.06 | 6,538 |
| 2025-08-05 | $141.19 | $142.03 | $140.28 | $142.00 | $142.00 | 10,510 |
| 2025-08-04 | $139.14 | $140.84 | $139.14 | $140.84 | $140.84 | 7,202 |
| 2025-08-01 | $139.60 | $139.60 | $137.74 | $138.45 | $138.45 | 12,782 |
| 2025-07-31 | $142.45 | $142.45 | $141.26 | $141.34 | $141.34 | 10,094 |
| 2025-07-30 | $145.25 | $145.52 | $142.15 | $142.95 | $142.95 | 10,036 |
| 2025-07-29 | $146.26 | $146.40 | $144.65 | $144.84 | $144.84 | 13,178 |
| 2025-07-28 | $146.18 | $146.25 | $145.50 | $145.72 | $145.72 | 9,866 |
| 2025-07-25 | $146.04 | $146.06 | $144.87 | $146.02 | $146.02 | 14,223 |
| 2025-07-24 | $147.34 | $147.36 | $145.74 | $145.74 | $145.74 | 13,788 |
| 2025-07-23 | $147.20 | $147.80 | $146.84 | $147.80 | $147.80 | 12,646 |
| 2025-07-22 | $144.71 | $146.42 | $144.62 | $146.18 | $146.18 | 9,838 |
| 2025-07-21 | $145.00 | $145.59 | $143.88 | $143.88 | $143.88 | 10,569 |
| 2025-07-18 | $145.80 | $145.80 | $143.76 | $143.96 | $143.96 | 17,525 |
| 2025-07-17 | $143.20 | $145.26 | $143.20 | $144.91 | $144.91 | 6,980 |
| 2025-07-16 | $142.94 | $143.56 | $140.94 | $143.26 | $143.26 | 9,463 |
| 2025-07-15 | $146.00 | $146.00 | $142.44 | $142.44 | $142.44 | 7,405 |
| 2025-07-14 | $145.42 | $145.99 | $144.92 | $145.99 | $145.99 | 7,530 |
| 2025-07-11 | $146.28 | $146.28 | $145.33 | $145.42 | $145.42 | 5,472 |
| 2025-07-10 | $145.60 | $147.48 | $145.60 | $147.03 | $147.03 | 13,442 |
| 2025-07-09 | $145.25 | $145.75 | $144.21 | $145.75 | $145.75 | 8,728 |
| 2025-07-08 | $143.31 | $144.95 | $143.31 | $144.43 | $144.43 | 3,178 |
| 2025-07-07 | $144.79 | $144.99 | $142.90 | $143.06 | $143.06 | 11,672 |
| 2025-07-03 | $144.99 | $145.65 | $144.99 | $145.53 | $145.53 | 7,168 |
| 2025-07-02 | $142.52 | $144.51 | $141.89 | $144.51 | $144.51 | 89,275 |
| 2025-07-01 | $138.44 | $143.62 | $138.44 | $142.00 | $142.00 | 57,844 |
| 2025-06-30 | $139.37 | $139.37 | $138.68 | $139.09 | $139.09 | 11,675 |
| 2025-06-27 | $138.97 | $139.85 | $138.13 | $138.91 | $138.91 | 12,276 |
| 2025-06-26 | $137.54 | $138.89 | $137.54 | $138.89 | $138.89 | 10,807 |
| 2025-06-25 | $138.09 | $138.09 | $136.59 | $136.69 | $136.69 | 12,879 |
| 2025-06-24 | $137.65 | $138.71 | $137.47 | $138.15 | $138.15 | 15,828 |
| 2025-06-23 | $134.64 | $137.01 | $134.13 | $137.01 | $137.01 | 20,109 |
| 2025-06-20 | $136.25 | $136.25 | $134.75 | $135.06 | $135.06 | 7,646 |
| 2025-06-18 | $135.21 | $136.87 | $135.21 | $135.65 | $135.11 | 10,420 |
| 2025-06-17 | $135.93 | $135.93 | $135.01 | $135.04 | $134.50 | 6,069 |
| 2025-06-16 | $136.49 | $137.30 | $136.07 | $136.49 | $135.94 | 9,547 |
| 2025-06-13 | $136.27 | $136.40 | $134.91 | $135.09 | $134.55 | 24,058 |
| 2025-06-12 | $137.36 | $137.63 | $136.78 | $137.55 | $137.00 | 4,937 |
| 2025-06-11 | $139.00 | $139.19 | $137.79 | $137.84 | $137.29 | 6,735 |
| 2025-06-10 | $138.01 | $138.81 | $138.01 | $138.58 | $138.03 | 29,251 |
| 2025-06-09 | $136.89 | $138.00 | $136.65 | $137.28 | $136.73 | 19,110 |
| 2025-06-06 | $135.74 | $136.42 | $135.44 | $136.19 | $135.65 | 10,994 |
| 2025-06-05 | $134.50 | $134.72 | $133.47 | $134.06 | $133.52 | 11,588 |
| 2025-06-04 | $134.90 | $135.21 | $134.00 | $134.28 | $133.74 | 4,551 |
| 2025-06-03 | $132.79 | $135.11 | $132.10 | $134.80 | $134.26 | 10,805 |
| 2025-06-02 | $132.74 | $132.94 | $131.65 | $132.81 | $132.81 | 9,602 |
| 2025-05-30 | $132.82 | $133.38 | $132.41 | $133.09 | $133.09 | 36,214 |
| 2025-05-29 | $133.40 | $133.66 | $132.53 | $133.66 | $133.66 | 21,410 |
| 2025-05-28 | $134.53 | $134.53 | $132.79 | $132.80 | $132.80 | 13,790 |
| 2025-05-27 | $132.57 | $134.59 | $131.82 | $134.59 | $134.59 | 15,376 |
| 2025-05-23 | $129.36 | $131.41 | $129.36 | $131.01 | $131.01 | 11,074 |
| 2025-05-22 | $131.38 | $132.25 | $130.85 | $131.49 | $131.49 | 14,370 |
| 2025-05-21 | $134.28 | $134.28 | $131.66 | $131.66 | $131.66 | 9,450 |
| 2025-05-20 | $135.96 | $136.13 | $135.29 | $135.71 | $135.71 | 10,213 |
| 2025-05-19 | $134.48 | $135.72 | $134.48 | $135.71 | $135.71 | 8,027 |
| 2025-05-16 | $135.88 | $136.48 | $135.22 | $136.45 | $136.45 | 11,397 |
| 2025-05-15 | $134.10 | $135.70 | $134.10 | $135.70 | $135.70 | 12,223 |
| 2025-05-14 | $135.73 | $135.73 | $134.51 | $134.51 | $134.51 | 8,422 |
| 2025-05-13 | $136.13 | $136.75 | $135.61 | $136.00 | $136.00 | 15,143 |
| 2025-05-12 | $136.13 | $136.70 | $135.02 | $135.58 | $135.58 | 13,575 |
| 2025-05-09 | $131.90 | $131.90 | $131.11 | $131.52 | $131.52 | 29,118 |
| 2025-05-08 | $129.93 | $132.06 | $129.93 | $131.40 | $131.40 | 8,981 |
| 2025-05-07 | $129.42 | $129.97 | $128.45 | $129.15 | $129.15 | 11,875 |
| 2025-05-06 | $128.73 | $129.74 | $128.45 | $128.82 | $128.82 | 26,347 |
| 2025-05-05 | $130.00 | $130.92 | $129.80 | $129.98 | $129.98 | 14,300 |
| 2025-05-02 | $129.77 | $131.26 | $129.60 | $131.00 | $131.00 | 26,942 |
| 2025-05-01 | $127.88 | $129.20 | $126.78 | $128.25 | $128.25 | 20,441 |
| 2025-04-30 | $126.42 | $127.64 | $125.26 | $127.43 | $127.43 | 16,987 |
| 2025-04-29 | $127.40 | $128.90 | $127.05 | $128.55 | $128.55 | 27,433 |
| 2025-04-28 | $127.58 | $128.34 | $126.58 | $128.03 | $128.03 | 13,754 |
| 2025-04-25 | $126.70 | $127.40 | $126.05 | $127.40 | $127.40 | 14,419 |
| 2025-04-24 | $126.10 | $127.79 | $126.10 | $127.58 | $127.58 | 17,944 |
| 2025-04-23 | $127.70 | $128.63 | $125.41 | $125.57 | $125.57 | 14,375 |
| 2025-04-22 | $122.75 | $124.70 | $122.48 | $124.50 | $124.50 | 21,980 |
| 2025-04-21 | $122.14 | $122.14 | $120.15 | $121.27 | $121.27 | 13,295 |
| 2025-04-17 | $122.48 | $123.84 | $122.30 | $123.32 | $123.32 | 28,735 |
| 2025-04-16 | $122.06 | $123.07 | $120.77 | $122.01 | $122.01 | 30,337 |
| 2025-04-15 | $122.10 | $123.94 | $122.10 | $122.75 | $122.75 | 19,492 |
| 2025-04-14 | $122.46 | $122.86 | $120.18 | $122.24 | $122.24 | 17,471 |
| 2025-04-11 | $118.98 | $121.08 | $117.71 | $120.81 | $120.81 | 11,922 |
| 2025-04-10 | $121.69 | $122.13 | $116.89 | $119.45 | $119.45 | 82,114 |
| 2025-04-09 | $115.22 | $126.17 | $113.94 | $124.75 | $124.75 | 63,221 |
| 2025-04-08 | $123.58 | $123.58 | $114.55 | $116.09 | $116.09 | 108,375 |
| 2025-04-07 | $116.73 | $124.39 | $114.45 | $118.96 | $118.96 | 90,422 |
| 2025-04-04 | $122.39 | $122.51 | $117.70 | $120.51 | $120.51 | 91,128 |
| 2025-04-03 | $129.31 | $129.96 | $125.64 | $125.66 | $125.66 | 44,821 |
| 2025-04-02 | $131.86 | $134.92 | $131.86 | $134.83 | $134.83 | 8,635 |
| 2025-04-01 | $133.00 | $133.80 | $131.79 | $133.09 | $133.09 | 16,129 |
| 2025-03-31 | $131.56 | $133.52 | $131.35 | $133.09 | $133.09 | 18,613 |
| 2025-03-28 | $133.35 | $133.55 | $132.54 | $133.35 | $133.35 | 19,731 |
| 2025-03-27 | $136.23 | $136.44 | $135.36 | $135.96 | $135.96 | 20,806 |
| 2025-03-26 | $136.95 | $137.35 | $135.65 | $136.18 | $136.18 | 6,118 |
| 2025-03-25 | $137.86 | $137.86 | $136.55 | $136.55 | $136.55 | 5,598 |
| 2025-03-24 | $137.26 | $138.33 | $137.26 | $138.33 | $137.81 | 6,939 |
| 2025-03-21 | $134.64 | $135.61 | $134.58 | $135.38 | $135.38 | 10,071 |
| 2025-03-20 | $136.93 | $137.51 | $136.24 | $136.43 | $136.43 | 9,062 |
| 2025-03-19 | $136.00 | $137.65 | $135.28 | $136.95 | $136.95 | 8,115 |
| 2025-03-18 | $135.23 | $135.41 | $134.77 | $135.38 | $135.38 | 13,980 |
| 2025-03-17 | $134.40 | $136.26 | $134.40 | $135.90 | $135.90 | 9,548 |
| 2025-03-14 | $132.94 | $134.66 | $132.37 | $134.66 | $134.66 | 17,365 |
| 2025-03-13 | $133.21 | $134.09 | $131.01 | $131.51 | $131.51 | 17,934 |
| 2025-03-12 | $134.34 | $134.34 | $132.22 | $133.23 | $133.23 | 12,749 |
| 2025-03-11 | $134.00 | $134.55 | $132.02 | $133.12 | $133.12 | 18,221 |
| 2025-03-10 | $135.22 | $136.06 | $132.62 | $133.51 | $133.51 | 27,894 |
| 2025-03-07 | $136.48 | $137.71 | $135.00 | $137.14 | $137.14 | 19,270 |
| 2025-03-06 | $136.22 | $137.73 | $135.53 | $136.55 | $136.55 | 35,815 |
| 2025-03-05 | $137.00 | $138.32 | $135.72 | $137.83 | $137.83 | 52,465 |
| 2025-03-04 | $137.18 | $138.64 | $135.38 | $136.75 | $136.75 | 52,352 |
| 2025-03-03 | $142.50 | $142.75 | $138.14 | $138.80 | $138.80 | 31,119 |
| 2025-02-28 | $140.76 | $142.02 | $140.09 | $142.02 | $142.02 | 34,217 |
| 2025-02-27 | $142.14 | $142.42 | $140.77 | $140.77 | $140.77 | 39,810 |
| 2025-02-26 | $142.65 | $143.45 | $141.53 | $142.16 | $142.16 | 10,600 |
| 2025-02-25 | $142.34 | $143.18 | $141.61 | $142.21 | $142.21 | 48,671 |
| 2025-02-24 | $143.42 | $143.48 | $142.08 | $142.21 | $142.21 | 48,015 |
| 2025-02-21 | $147.11 | $147.29 | $142.70 | $142.95 | $142.95 | 43,285 |
| 2025-02-20 | $147.08 | $147.08 | $145.42 | $146.24 | $146.24 | 9,977 |
| 2025-02-19 | $147.23 | $147.66 | $146.75 | $147.28 | $147.28 | 16,651 |
| 2025-02-18 | $147.53 | $148.25 | $147.25 | $148.14 | $148.14 | 14,796 |
| 2025-02-14 | $148.26 | $149.13 | $147.37 | $147.37 | $147.37 | 9,529 |
| 2025-02-13 | $146.72 | $147.69 | $146.19 | $147.69 | $147.69 | 11,336 |
| 2025-02-12 | $146.27 | $146.55 | $145.38 | $146.11 | $146.11 | 23,312 |
| 2025-02-11 | $146.41 | $147.90 | $146.41 | $147.87 | $147.87 | 14,766 |
| 2025-02-10 | $148.17 | $148.17 | $146.89 | $147.57 | $147.57 | 19,719 |
| 2025-02-07 | $148.97 | $148.97 | $146.42 | $147.25 | $147.25 | 86,843 |
| 2025-02-06 | $149.74 | $149.74 | $148.10 | $148.86 | $148.86 | 14,291 |
| 2025-02-05 | $148.09 | $149.01 | $147.63 | $149.01 | $149.01 | 12,413 |
| 2025-02-04 | $145.18 | $147.52 | $145.05 | $147.51 | $147.51 | 18,790 |
| 2025-02-03 | $144.30 | $146.67 | $143.79 | $145.23 | $145.23 | 62,758 |
| 2025-01-31 | $149.19 | $149.59 | $146.92 | $147.44 | $147.44 | 38,351 |
| 2025-01-30 | $148.57 | $149.78 | $147.78 | $148.94 | $148.94 | 58,752 |
| 2025-01-29 | $147.60 | $148.72 | $146.22 | $147.24 | $147.24 | 39,298 |
| 2025-01-28 | $148.90 | $148.90 | $147.39 | $147.90 | $147.90 | 17,146 |
| 2025-01-27 | $147.26 | $150.19 | $147.26 | $148.56 | $148.56 | 33,824 |
| 2025-01-24 | $147.88 | $148.86 | $147.50 | $148.17 | $148.17 | 48,224 |
| 2025-01-23 | $147.17 | $148.26 | $147.16 | $147.95 | $147.95 | 17,154 |
| 2025-01-22 | $148.96 | $149.06 | $147.64 | $147.64 | $147.64 | 15,364 |
| 2025-01-21 | $147.90 | $149.24 | $147.90 | $149.24 | $149.24 | 24,062 |
| 2025-01-17 | $146.99 | $147.88 | $146.56 | $147.16 | $147.16 | 17,104 |
| 2025-01-16 | $146.68 | $146.93 | $145.59 | $146.63 | $146.63 | 24,096 |
| 2025-01-15 | $146.90 | $147.17 | $145.82 | $146.49 | $146.49 | 34,951 |
| 2025-01-14 | $142.82 | $143.92 | $142.06 | $143.92 | $143.92 | 18,487 |
| 2025-01-13 | $139.58 | $141.84 | $139.58 | $141.84 | $141.84 | 49,328 |
| 2025-01-10 | $142.45 | $142.45 | $140.10 | $140.65 | $140.65 | 81,210 |
| 2025-01-08 | $143.91 | $144.38 | $142.59 | $144.20 | $144.20 | 25,602 |
| 2025-01-07 | $146.62 | $146.65 | $143.87 | $144.48 | $144.48 | 39,099 |
| 2025-01-06 | $146.87 | $147.57 | $145.36 | $145.60 | $145.60 | 31,548 |
| 2025-01-03 | $144.88 | $146.17 | $144.03 | $145.93 | $145.93 | 26,328 |
| 2025-01-02 | $145.26 | $146.75 | $143.73 | $144.42 | $144.42 | 46,303 |
| 2024-12-31 | $144.70 | $146.10 | $144.19 | $144.61 | $144.61 | 38,274 |
| 2024-12-30 | $143.65 | $144.77 | $142.54 | $144.08 | $144.08 | 35,963 |
| 2024-12-27 | $146.33 | $146.83 | $143.83 | $144.99 | $144.99 | 33,940 |
| 2024-12-26 | $145.34 | $147.11 | $144.22 | $146.96 | $146.96 | 28,618 |
| 2024-12-24 | $144.70 | $145.80 | $143.93 | $145.80 | $145.80 | 11,338 |
| 2024-12-23 | $144.18 | $144.57 | $143.26 | $144.49 | $144.49 | 39,418 |
| 2024-12-20 | $143.43 | $147.03 | $142.95 | $145.51 | $144.69 | 39,581 |
| 2024-12-19 | $146.73 | $147.35 | $144.08 | $144.20 | $143.38 | 51,825 |
| 2024-12-18 | $152.09 | $152.98 | $144.00 | $145.14 | $144.32 | 62,257 |
| 2024-12-17 | $153.35 | $153.55 | $151.60 | $151.87 | $151.01 | 35,806 |
| 2024-12-16 | $153.36 | $154.48 | $153.33 | $153.91 | $153.04 | 15,419 |
| 2024-12-13 | $154.09 | $154.10 | $152.75 | $153.45 | $152.58 | 16,582 |
| 2024-12-12 | $155.80 | $156.04 | $154.51 | $154.58 | $153.70 | 13,499 |
| 2024-12-11 | $157.19 | $157.19 | $156.05 | $156.54 | $155.65 | 20,306 |
| 2024-12-10 | $155.00 | $157.07 | $154.81 | $155.92 | $155.04 | 11,179 |
| 2024-12-09 | $157.02 | $158.39 | $156.05 | $156.05 | $155.17 | 38,898 |
| 2024-12-06 | $157.26 | $157.26 | $155.82 | $156.23 | $155.34 | 31,561 |
| 2024-12-05 | $157.79 | $157.90 | $156.00 | $156.00 | $155.12 | 83,587 |
| 2024-12-04 | $157.92 | $158.17 | $156.69 | $157.76 | $156.87 | 33,035 |
| 2024-12-03 | $158.98 | $158.98 | $157.39 | $157.65 | $156.76 | 16,343 |
| 2024-12-02 | $159.10 | $159.53 | $157.55 | $158.98 | $158.08 | 29,162 |
| 2024-11-29 | $159.99 | $159.99 | $158.80 | $159.33 | $158.43 | 22,023 |
| 2024-11-27 | $159.45 | $160.40 | $158.77 | $158.77 | $157.87 | 16,986 |
| 2024-11-26 | $159.30 | $159.30 | $157.77 | $158.23 | $157.33 | 40,990 |
| 2024-11-25 | $159.10 | $161.65 | $159.10 | $159.92 | $159.01 | 37,827 |
| 2024-11-22 | $155.36 | $157.59 | $154.18 | $157.24 | $156.35 | 34,424 |
| 2024-11-21 | $152.88 | $155.03 | $152.60 | $154.76 | $153.88 | 34,810 |
| 2024-11-20 | $152.42 | $152.51 | $150.99 | $152.32 | $151.46 | 39,819 |
| 2024-11-19 | $150.67 | $152.50 | $150.18 | $152.40 | $151.54 | 27,901 |
| 2024-11-18 | $152.57 | $153.33 | $152.00 | $152.36 | $151.50 | 67,142 |
| 2024-11-15 | $153.59 | $153.85 | $151.63 | $152.14 | $152.14 | 39,459 |
| 2024-11-14 | $155.62 | $155.95 | $153.05 | $153.84 | $153.84 | 39,989 |
| 2024-11-13 | $157.59 | $157.90 | $155.00 | $155.22 | $155.22 | 26,412 |
| 2024-11-12 | $158.25 | $159.38 | $156.28 | $156.49 | $156.49 | 23,025 |
| 2024-11-11 | $157.50 | $159.84 | $157.50 | $159.36 | $159.36 | 33,871 |
| 2024-11-08 | $156.00 | $156.95 | $155.58 | $156.82 | $156.82 | 22,557 |
| 2024-11-07 | $157.53 | $157.83 | $155.48 | $155.79 | $155.79 | 28,544 |
| 2024-11-06 | $153.03 | $157.90 | $153.03 | $157.57 | $157.57 | 64,200 |
| 2024-11-05 | $145.46 | $148.22 | $145.46 | $148.22 | $148.22 | 23,028 |
| 2024-11-04 | $144.51 | $146.53 | $144.28 | $145.41 | $145.41 | 18,650 |
| 2024-11-01 | $145.84 | $146.13 | $144.45 | $144.89 | $144.89 | 17,624 |
| 2024-10-31 | $146.80 | $147.58 | $144.86 | $144.93 | $144.93 | 27,249 |
| 2024-10-30 | $146.53 | $148.74 | $146.53 | $146.99 | $146.99 | 25,676 |
| 2024-10-29 | $146.57 | $146.98 | $145.91 | $146.98 | $146.98 | 30,057 |
| 2024-10-28 | $146.50 | $147.80 | $146.44 | $147.53 | $147.53 | 25,683 |
| 2024-10-25 | $146.71 | $146.97 | $145.00 | $145.00 | $145.00 | 17,132 |
| 2024-10-24 | $146.09 | $146.57 | $145.21 | $146.12 | $146.12 | 19,398 |
| 2024-10-23 | $146.31 | $146.31 | $144.39 | $145.77 | $145.77 | 23,423 |
| 2024-10-22 | $146.29 | $146.67 | $146.01 | $146.62 | $146.62 | 14,531 |
| 2024-10-21 | $149.89 | $149.89 | $146.83 | $146.98 | $146.98 | 16,507 |
| 2024-10-18 | $150.65 | $150.65 | $149.74 | $149.99 | $149.99 | 17,432 |
| 2024-10-17 | $150.60 | $150.60 | $149.29 | $150.38 | $150.38 | 29,405 |
| 2024-10-16 | $148.97 | $150.60 | $148.97 | $150.33 | $150.33 | 13,743 |
| 2024-10-15 | $147.03 | $149.63 | $146.77 | $147.99 | $147.99 | 22,705 |
| 2024-10-14 | $146.36 | $147.49 | $145.79 | $147.35 | $147.35 | 17,728 |
| 2024-10-11 | $143.80 | $146.61 | $143.80 | $146.59 | $146.59 | 14,717 |
| 2024-10-10 | $143.41 | $143.72 | $142.59 | $143.69 | $143.69 | 19,889 |
| 2024-10-09 | $143.85 | $145.04 | $143.85 | $144.31 | $144.31 | 18,380 |
| 2024-10-08 | $143.69 | $144.33 | $143.43 | $144.12 | $144.12 | 20,689 |
| 2024-10-07 | $145.08 | $145.08 | $143.49 | $144.50 | $144.50 | 14,058 |
| 2024-10-04 | $145.59 | $145.83 | $144.39 | $145.34 | $145.34 | 26,124 |
| 2024-10-03 | $143.47 | $144.03 | $142.83 | $143.75 | $143.75 | 31,184 |
| 2024-10-02 | $144.31 | $145.33 | $144.07 | $144.31 | $144.31 | 24,633 |
| 2024-10-01 | $146.72 | $146.72 | $144.06 | $144.76 | $144.76 | 54,088 |
| 2024-09-30 | $146.39 | $147.34 | $145.83 | $147.15 | $147.15 | 39,615 |
| 2024-09-27 | $146.79 | $147.98 | $146.11 | $146.65 | $146.65 | 33,473 |
| 2024-09-26 | $146.48 | $147.16 | $145.57 | $145.70 | $145.70 | 26,425 |
| 2024-09-25 | $147.50 | $147.50 | $145.55 | $145.59 | $144.78 | 76,932 |
| 2024-09-24 | $148.28 | $148.31 | $147.49 | $147.65 | $147.65 | 44,381 |
| 2024-09-23 | $148.62 | $148.88 | $147.21 | $147.74 | $147.74 | 50,830 |
| 2024-09-20 | $149.22 | $149.22 | $147.98 | $148.28 | $148.28 | 52,891 |
| 2024-09-19 | $151.03 | $151.03 | $148.78 | $150.33 | $150.33 | 41,860 |
| 2024-09-18 | $147.24 | $151.09 | $146.78 | $147.48 | $147.48 | 86,202 |
| 2024-09-17 | $147.39 | $148.91 | $147.06 | $147.41 | $147.41 | 24,641 |
| 2024-09-16 | $145.74 | $146.27 | $145.08 | $146.14 | $146.14 | 28,493 |
| 2024-09-13 | $142.74 | $145.47 | $142.74 | $145.45 | $145.45 | 25,587 |
| 2024-09-12 | $140.81 | $142.33 | $139.89 | $141.82 | $141.82 | 98,096 |
| 2024-09-11 | $139.83 | $140.09 | $137.15 | $140.09 | $140.09 | 22,069 |
| 2024-09-10 | $140.66 | $140.66 | $138.47 | $140.21 | $140.21 | 20,203 |
| 2024-09-09 | $140.70 | $141.32 | $139.93 | $140.32 | $140.32 | 25,075 |
| 2024-09-06 | $142.89 | $143.49 | $140.11 | $140.31 | $140.31 | 20,859 |
| 2024-09-05 | $144.00 | $144.34 | $142.29 | $142.77 | $142.77 | 18,901 |
| 2024-09-04 | $143.37 | $145.03 | $142.96 | $143.40 | $143.40 | 21,066 |
| 2024-09-03 | $146.12 | $147.02 | $143.65 | $143.97 | $143.97 | 23,759 |
| 2024-08-30 | $147.48 | $147.93 | $146.20 | $147.86 | $147.86 | 15,389 |
| 2024-08-29 | $147.36 | $147.92 | $146.00 | $147.13 | $147.13 | 12,647 |
| 2024-08-28 | $145.94 | $146.95 | $145.35 | $146.27 | $146.27 | 8,391 |
| 2024-08-27 | $147.06 | $147.06 | $146.21 | $146.59 | $146.59 | 15,562 |
| 2024-08-26 | $148.88 | $149.31 | $147.81 | $148.08 | $148.08 | 31,862 |
| 2024-08-23 | $144.00 | $148.33 | $143.91 | $147.67 | $147.67 | 31,502 |
| 2024-08-22 | $143.57 | $144.13 | $142.58 | $142.72 | $142.72 | 23,055 |
| 2024-08-21 | $143.19 | $143.78 | $142.43 | $143.78 | $143.78 | 31,459 |
| 2024-08-20 | $144.16 | $144.16 | $141.96 | $142.20 | $142.20 | 9,632 |
| 2024-08-19 | $142.49 | $143.97 | $142.49 | $143.97 | $143.97 | 21,736 |
| 2024-08-16 | $141.23 | $143.32 | $141.23 | $142.32 | $142.32 | 20,886 |
| 2024-08-15 | $140.50 | $142.50 | $140.44 | $141.64 | $141.64 | 32,994 |
| 2024-08-14 | $139.47 | $139.47 | $137.69 | $138.18 | $138.18 | 16,687 |
| 2024-08-13 | $136.97 | $139.34 | $136.96 | $138.95 | $138.95 | 20,711 |
| 2024-08-12 | $138.67 | $138.67 | $136.53 | $136.88 | $136.88 | 20,145 |
| 2024-08-09 | $139.10 | $139.10 | $137.42 | $138.30 | $138.30 | 25,963 |
| 2024-08-08 | $137.55 | $139.15 | $137.50 | $139.15 | $139.15 | 20,460 |
| 2024-08-07 | $140.23 | $140.33 | $136.12 | $136.38 | $136.38 | 47,932 |
| 2024-08-06 | $137.00 | $138.97 | $135.44 | $137.52 | $137.52 | 62,810 |
| 2024-08-05 | $133.46 | $137.65 | $133.17 | $136.05 | $136.05 | 120,421 |
| 2024-08-02 | $141.68 | $142.67 | $140.00 | $141.02 | $141.02 | 81,002 |
| 2024-08-01 | $150.85 | $151.40 | $145.15 | $145.94 | $145.94 | 80,353 |
| 2024-07-31 | $150.69 | $154.13 | $149.80 | $150.80 | $150.80 | 84,462 |
| 2024-07-30 | $149.55 | $150.60 | $149.19 | $150.39 | $150.39 | 35,718 |
| 2024-07-29 | $151.61 | $151.61 | $148.68 | $149.19 | $149.19 | 59,645 |
| 2024-07-26 | $150.72 | $151.44 | $149.26 | $150.96 | $150.96 | 72,131 |
| 2024-07-25 | $146.90 | $150.71 | $146.54 | $148.50 | $148.50 | 60,556 |
| 2024-07-24 | $147.95 | $149.85 | $146.25 | $146.25 | $146.25 | 46,781 |
| 2024-07-23 | $146.71 | $149.82 | $146.26 | $149.21 | $149.21 | 64,497 |
| 2024-07-22 | $146.09 | $147.64 | $143.93 | $147.32 | $147.32 | 38,436 |
| 2024-07-19 | $145.38 | $146.41 | $144.64 | $145.03 | $145.03 | 36,327 |
| 2024-07-18 | $148.25 | $150.10 | $145.43 | $146.00 | $146.00 | 67,567 |
| 2024-07-17 | $148.65 | $150.77 | $147.50 | $148.83 | $148.83 | 83,114 |
| 2024-07-16 | $144.87 | $149.06 | $144.71 | $148.93 | $148.93 | 78,350 |
| 2024-07-15 | $141.67 | $144.36 | $141.64 | $143.59 | $143.59 | 38,290 |
| 2024-07-12 | $141.53 | $142.23 | $140.85 | $140.87 | $140.87 | 27,949 |
| 2024-07-11 | $136.63 | $139.99 | $136.63 | $139.73 | $139.73 | 19,123 |
| 2024-07-10 | $133.23 | $134.43 | $132.95 | $134.25 | $134.25 | 13,477 |
| 2024-07-09 | $132.92 | $132.98 | $131.99 | $132.55 | $132.55 | 11,704 |
| 2024-07-08 | $132.91 | $133.93 | $132.82 | $133.01 | $133.01 | 21,170 |
| 2024-07-05 | $132.81 | $133.21 | $131.91 | $132.06 | $132.06 | 21,706 |
| 2024-07-03 | $133.67 | $134.36 | $133.33 | $133.39 | $133.39 | 12,296 |
| 2024-07-02 | $132.88 | $133.56 | $132.88 | $133.56 | $133.56 | 16,886 |
| 2024-07-01 | $134.88 | $134.88 | $132.41 | $132.92 | $132.92 | 19,609 |
| 2024-06-28 | $133.64 | $134.52 | $133.26 | $134.07 | $134.07 | 32,411 |
| 2024-06-27 | $131.91 | $132.85 | $131.76 | $132.85 | $132.85 | 89,869 |
| 2024-06-26 | $132.10 | $132.57 | $131.73 | $132.57 | $131.98 | 16,425 |
| 2024-06-25 | $133.78 | $133.78 | $132.27 | $132.71 | $132.12 | 7,283 |
| 2024-06-24 | $132.75 | $134.43 | $132.75 | $133.75 | $133.16 | 11,406 |
| 2024-06-21 | $132.41 | $132.84 | $131.80 | $132.84 | $132.25 | 16,578 |
| 2024-06-20 | $132.16 | $133.04 | $132.00 | $132.37 | $131.78 | 20,542 |
| 2024-06-18 | $132.41 | $133.16 | $132.34 | $132.81 | $132.22 | 21,513 |
| 2024-06-17 | $131.33 | $132.64 | $130.77 | $132.64 | $132.05 | 27,070 |
| 2024-06-14 | $132.25 | $132.25 | $131.17 | $131.34 | $130.76 | 17,822 |
| 2024-06-13 | $135.02 | $135.02 | $132.80 | $133.57 | $132.98 | 8,731 |
| 2024-06-12 | $135.54 | $137.51 | $134.72 | $135.07 | $134.47 | 30,771 |
| 2024-06-11 | $132.33 | $133.20 | $131.82 | $132.92 | $132.33 | 11,606 |
| 2024-06-10 | $132.81 | $133.71 | $132.45 | $133.65 | $133.06 | 14,504 |
| 2024-06-07 | $133.59 | $134.63 | $133.29 | $133.74 | $133.74 | 172,680 |
| 2024-06-06 | $135.16 | $135.57 | $134.85 | $135.25 | $135.25 | 9,345 |
| 2024-06-05 | $135.22 | $135.93 | $134.40 | $135.93 | $135.93 | 18,310 |
| 2024-06-04 | $135.32 | $135.61 | $134.40 | $134.40 | $134.40 | 24,729 |
| 2024-06-03 | $138.57 | $138.57 | $136.14 | $136.57 | $136.57 | 15,086 |
| 2024-05-31 | $136.63 | $137.33 | $135.85 | $137.33 | $137.33 | 19,924 |
| 2024-05-30 | $135.18 | $135.99 | $134.51 | $135.73 | $135.73 | 15,996 |
| 2024-05-29 | $134.16 | $134.51 | $133.89 | $133.97 | $133.97 | 29,766 |
| 2024-05-28 | $136.68 | $137.40 | $135.57 | $136.31 | $136.31 | 95,673 |
| 2024-05-24 | $136.39 | $136.75 | $135.56 | $136.55 | $136.55 | 13,340 |
| 2024-05-23 | $138.54 | $138.54 | $134.93 | $135.54 | $135.54 | 23,420 |
| 2024-05-22 | $138.39 | $138.89 | $137.68 | $137.94 | $137.94 | 9,122 |
| 2024-05-21 | $138.76 | $139.44 | $138.76 | $139.24 | $139.24 | 7,876 |
| 2024-05-20 | $139.06 | $140.44 | $139.06 | $139.34 | $139.34 | 134,813 |
| 2024-05-17 | $139.54 | $139.96 | $139.21 | $139.67 | $139.67 | 36,558 |
| 2024-05-16 | $139.93 | $140.00 | $139.39 | $139.39 | $139.39 | 26,994 |
| 2024-05-15 | $140.48 | $140.48 | $139.50 | $139.92 | $139.92 | 11,483 |
| 2024-05-14 | $138.86 | $139.67 | $138.42 | $139.03 | $139.03 | 9,240 |
| 2024-05-13 | $138.35 | $138.91 | $137.45 | $137.68 | $137.68 | 68,466 |
| 2024-05-10 | $138.31 | $138.43 | $136.91 | $137.37 | $137.37 | 28,100 |
| 2024-05-09 | $136.73 | $138.38 | $136.73 | $138.31 | $138.31 | 49,803 |
| 2024-05-08 | $135.64 | $136.77 | $135.62 | $136.67 | $136.67 | 49,398 |
| 2024-05-07 | $137.60 | $137.90 | $136.99 | $136.99 | $136.99 | 21,802 |
| 2024-05-06 | $136.65 | $137.36 | $136.65 | $137.12 | $137.12 | 22,358 |
| 2024-05-03 | $136.85 | $137.20 | $135.43 | $135.77 | $135.77 | 23,077 |
| 2024-05-02 | $133.58 | $134.56 | $132.80 | $134.44 | $134.44 | 36,002 |
| 2024-05-01 | $131.16 | $134.33 | $131.16 | $132.00 | $132.00 | 43,388 |
| 2024-04-30 | $132.46 | $132.86 | $131.17 | $131.17 | $131.17 | 15,650 |
| 2024-04-29 | $133.68 | $134.19 | $133.36 | $133.77 | $133.77 | 11,337 |
| 2024-04-26 | $132.55 | $133.40 | $132.32 | $133.04 | $133.04 | 13,994 |
| 2024-04-25 | $131.53 | $132.34 | $130.64 | $132.26 | $132.26 | 26,992 |
| 2024-04-24 | $133.25 | $133.56 | $132.30 | $133.14 | $133.14 | 39,919 |
| 2024-04-23 | $131.61 | $134.02 | $131.49 | $133.54 | $133.54 | 13,828 |
| 2024-04-22 | $130.70 | $132.33 | $130.08 | $131.46 | $131.46 | 12,702 |
| 2024-04-19 | $128.09 | $130.29 | $128.09 | $130.10 | $130.10 | 42,549 |
| 2024-04-18 | $128.80 | $130.00 | $128.37 | $128.68 | $128.68 | 22,361 |
| 2024-04-17 | $130.59 | $130.69 | $128.57 | $128.57 | $128.57 | 29,118 |
| 2024-04-16 | $129.65 | $130.40 | $128.83 | $129.62 | $129.62 | 51,653 |
| 2024-04-15 | $133.00 | $133.33 | $130.12 | $130.63 | $130.63 | 33,060 |
| 2024-04-12 | $133.50 | $134.16 | $131.75 | $132.26 | $132.26 | 35,171 |
| 2024-04-11 | $133.80 | $134.54 | $132.98 | $134.30 | $134.30 | 32,892 |
| 2024-04-10 | $134.43 | $134.96 | $132.67 | $133.45 | $133.45 | 32,873 |
| 2024-04-09 | $137.58 | $138.01 | $136.94 | $137.87 | $137.87 | 10,832 |
| 2024-04-08 | $136.24 | $137.36 | $136.24 | $137.01 | $137.01 | 18,749 |
| 2024-04-05 | $135.43 | $136.79 | $135.39 | $136.15 | $136.15 | 26,279 |
| 2024-04-04 | $138.56 | $138.56 | $135.33 | $135.70 | $135.70 | 49,888 |
| 2024-04-03 | $135.42 | $137.04 | $135.42 | $136.73 | $136.73 | 30,338 |
| 2024-04-02 | $136.62 | $136.63 | $135.33 | $136.00 | $136.00 | 18,734 |
| 2024-04-01 | $140.69 | $140.69 | $138.20 | $138.20 | $138.20 | 45,185 |
| 2024-03-28 | $139.45 | $140.46 | $139.38 | $139.82 | $139.82 | 14,891 |
| 2024-03-27 | $136.64 | $138.99 | $136.64 | $138.93 | $138.93 | 19,088 |
| 2024-03-26 | $137.12 | $137.26 | $135.50 | $135.50 | $135.50 | 26,445 |
| 2024-03-25 | $136.13 | $137.26 | $136.10 | $136.20 | $136.20 | 28,288 |
| 2024-03-22 | $137.69 | $138.19 | $135.97 | $135.97 | $135.97 | 18,355 |
| 2024-03-21 | $137.39 | $138.31 | $136.70 | $137.94 | $137.94 | 29,842 |
| 2024-03-20 | $133.10 | $137.03 | $133.10 | $136.59 | $136.25 | 27,524 |
| 2024-03-19 | $131.92 | $134.08 | $131.92 | $133.72 | $133.39 | 20,526 |
| 2024-03-18 | $133.19 | $133.79 | $132.53 | $132.71 | $132.38 | 23,291 |
| 2024-03-15 | $131.88 | $133.64 | $131.88 | $133.38 | $133.05 | 47,539 |
| 2024-03-14 | $133.36 | $134.43 | $131.73 | $132.53 | $132.20 | 20,034 |
| 2024-03-13 | $134.37 | $135.91 | $134.37 | $135.12 | $134.78 | 22,584 |
| 2024-03-12 | $134.87 | $135.50 | $134.03 | $134.81 | $134.47 | 26,114 |
| 2024-03-11 | $135.50 | $136.17 | $135.03 | $135.33 | $134.99 | 25,497 |
| 2024-03-08 | $137.67 | $138.18 | $135.53 | $136.09 | $136.09 | 50,108 |
| 2024-03-07 | $135.47 | $136.76 | $135.47 | $135.78 | $135.78 | 15,285 |
| 2024-03-06 | $135.26 | $135.26 | $134.23 | $134.81 | $134.81 | 31,187 |
| 2024-03-05 | $134.00 | $135.26 | $133.65 | $134.35 | $134.35 | 14,633 |
| 2024-03-04 | $135.79 | $135.79 | $134.47 | $134.54 | $134.54 | 12,560 |
| 2024-03-01 | $135.15 | $135.58 | $133.55 | $135.37 | $135.37 | 17,013 |
| 2024-02-29 | $135.14 | $135.63 | $133.91 | $134.29 | $134.29 | 16,973 |
| 2024-02-28 | $133.59 | $134.30 | $133.01 | $133.18 | $133.18 | 16,767 |
| 2024-02-27 | $133.72 | $134.48 | $133.72 | $134.39 | $134.39 | 27,455 |
| 2024-02-26 | $132.42 | $133.67 | $132.33 | $132.87 | $132.87 | 17,812 |
| 2024-02-23 | $131.95 | $133.34 | $131.73 | $132.70 | $132.70 | 22,940 |
| 2024-02-22 | $132.46 | $132.47 | $131.71 | $132.37 | $132.37 | 39,663 |
| 2024-02-21 | $132.15 | $132.26 | $131.32 | $132.14 | $132.14 | 29,351 |
| 2024-02-20 | $132.61 | $133.01 | $131.99 | $132.23 | $132.23 | 39,024 |
| 2024-02-16 | $133.99 | $134.88 | $133.47 | $133.90 | $133.90 | 27,884 |
| 2024-02-15 | $132.70 | $135.53 | $132.37 | $135.33 | $135.33 | 52,193 |
| 2024-02-14 | $130.78 | $131.99 | $129.92 | $131.91 | $131.91 | 28,087 |
| 2024-02-13 | $130.70 | $130.78 | $128.13 | $129.06 | $129.06 | 53,688 |
| 2024-02-12 | $132.10 | $135.20 | $132.10 | $134.73 | $134.73 | 71,742 |
| 2024-02-09 | $130.59 | $132.16 | $130.30 | $131.98 | $131.98 | 29,478 |
| 2024-02-08 | $128.69 | $130.74 | $128.69 | $130.74 | $130.74 | 48,717 |
| 2024-02-07 | $129.72 | $129.72 | $128.06 | $128.69 | $128.69 | 29,807 |
| 2024-02-06 | $128.51 | $129.67 | $127.76 | $129.36 | $129.36 | 30,956 |
| 2024-02-05 | $129.21 | $129.21 | $127.30 | $128.45 | $128.45 | 27,866 |
| 2024-02-02 | $129.12 | $131.00 | $129.00 | $130.32 | $130.32 | 42,697 |
| 2024-02-01 | $131.24 | $131.82 | $128.87 | $131.43 | $131.43 | 40,585 |
| 2024-01-31 | $132.71 | $134.36 | $130.15 | $130.28 | $130.28 | 72,289 |
| 2024-01-30 | $133.74 | $134.56 | $133.43 | $133.77 | $133.77 | 33,974 |
| 2024-01-29 | $132.93 | $134.66 | $132.19 | $134.44 | $134.44 | 53,996 |
| 2024-01-26 | $132.88 | $133.93 | $132.38 | $132.80 | $132.80 | 35,057 |
| 2024-01-25 | $132.99 | $133.47 | $131.61 | $132.62 | $132.62 | 36,748 |
| 2024-01-24 | $133.78 | $133.95 | $131.19 | $131.53 | $131.53 | 52,802 |
| 2024-01-23 | $134.58 | $134.58 | $132.08 | $132.27 | $132.27 | 18,098 |
| 2024-01-22 | $131.11 | $133.15 | $131.11 | $133.15 | $133.15 | 52,457 |
| 2024-01-19 | $129.48 | $130.28 | $128.08 | $130.22 | $130.22 | 34,480 |
| 2024-01-18 | $128.79 | $128.94 | $127.33 | $128.94 | $128.94 | 31,402 |
| 2024-01-17 | $127.12 | $128.58 | $126.75 | $128.13 | $128.13 | 24,808 |
| 2024-01-16 | $129.90 | $130.09 | $128.70 | $129.06 | $129.06 | 35,621 |
| 2024-01-12 | $132.61 | $133.74 | $130.70 | $131.07 | $131.07 | 45,051 |
| 2024-01-11 | $132.04 | $132.04 | $129.90 | $131.31 | $131.31 | 49,571 |
| 2024-01-10 | $132.06 | $132.56 | $131.33 | $132.56 | $132.56 | 35,955 |
| 2024-01-09 | $132.48 | $132.81 | $131.34 | $132.36 | $132.36 | 38,528 |
| 2024-01-08 | $131.72 | $133.94 | $131.38 | $133.94 | $133.94 | 34,303 |
| 2024-01-05 | $132.00 | $133.51 | $131.42 | $132.16 | $132.16 | 46,114 |
| 2024-01-04 | $132.37 | $133.38 | $132.18 | $132.35 | $132.35 | 46,213 |
| 2024-01-03 | $134.04 | $134.64 | $132.42 | $132.66 | $132.66 | 93,127 |
| 2024-01-02 | $135.41 | $137.49 | $135.30 | $135.96 | $135.96 | 55,529 |
| 2023-12-29 | $138.49 | $138.51 | $136.40 | $136.58 | $136.58 | 33,637 |
| 2023-12-28 | $138.68 | $139.30 | $137.99 | $138.78 | $138.78 | 37,215 |
| 2023-12-27 | $139.18 | $139.57 | $138.39 | $139.18 | $139.18 | 41,892 |
| 2023-12-26 | $137.87 | $139.28 | $137.37 | $138.98 | $138.98 | 73,945 |
| 2023-12-22 | $137.19 | $138.09 | $136.67 | $137.17 | $137.17 | 40,544 |
| 2023-12-21 | $135.65 | $136.31 | $134.80 | $136.31 | $136.31 | 101,894 |
| 2023-12-20 | $136.29 | $138.11 | $134.19 | $134.19 | $134.19 | 60,797 |
| 2023-12-19 | $134.36 | $136.55 | $134.36 | $136.45 | $136.45 | 63,795 |
| 2023-12-18 | $135.11 | $135.75 | $134.38 | $134.48 | $134.48 | 32,965 |
| 2023-12-15 | $136.39 | $136.39 | $133.97 | $134.77 | $134.77 | 80,248 |
| 2023-12-14 | $134.54 | $136.93 | $134.53 | $135.90 | $135.90 | 92,819 |
| 2023-12-13 | $127.12 | $132.12 | $126.24 | $132.12 | $132.12 | 81,974 |
| 2023-12-12 | $127.19 | $127.70 | $126.58 | $127.09 | $127.09 | 28,501 |
| 2023-12-11 | $127.66 | $127.95 | $127.11 | $127.82 | $127.82 | 46,642 |
| 2023-12-08 | $126.92 | $128.30 | $126.50 | $127.82 | $127.82 | 40,371 |
| 2023-12-07 | $126.06 | $126.93 | $125.34 | $126.88 | $126.88 | 28,299 |
| 2023-12-06 | $126.78 | $128.38 | $125.46 | $125.51 | $125.51 | 34,028 |
| 2023-12-05 | $127.32 | $127.32 | $125.65 | $125.88 | $125.88 | 30,728 |
| 2023-12-04 | $125.72 | $127.71 | $125.72 | $127.65 | $127.65 | 31,444 |
| 2023-12-01 | $121.99 | $126.45 | $121.79 | $126.45 | $126.45 | 34,560 |
| 2023-11-30 | $122.48 | $122.98 | $121.81 | $122.41 | $122.41 | 32,510 |
| 2023-11-29 | $121.95 | $123.65 | $121.73 | $121.90 | $121.90 | 47,053 |
| 2023-11-28 | $121.60 | $121.79 | $120.48 | $121.37 | $121.37 | 35,293 |
| 2023-11-27 | $121.49 | $121.81 | $120.56 | $121.48 | $121.48 | 26,129 |
| 2023-11-24 | $121.42 | $122.05 | $121.18 | $121.87 | $121.87 | 14,083 |
| 2023-11-22 | $120.91 | $121.65 | $120.71 | $121.29 | $121.29 | 127,075 |
| 2023-11-21 | $121.42 | $121.42 | $120.43 | $120.50 | $120.50 | 25,040 |
| 2023-11-20 | $122.14 | $122.31 | $121.45 | $122.22 | $122.22 | 27,915 |
| 2023-11-17 | $120.89 | $121.89 | $120.89 | $121.68 | $121.68 | 21,730 |
| 2023-11-16 | $121.52 | $121.65 | $119.56 | $119.85 | $119.85 | 35,072 |
| 2023-11-15 | $121.57 | $123.76 | $121.53 | $122.02 | $122.02 | 32,389 |
| 2023-11-14 | $117.67 | $121.70 | $117.67 | $121.70 | $121.70 | 48,683 |
| 2023-11-13 | $114.78 | $115.31 | $114.22 | $115.06 | $115.06 | 217,176 |
| 2023-11-10 | $114.87 | $115.56 | $113.75 | $115.15 | $115.15 | 42,710 |
| 2023-11-09 | $116.77 | $116.77 | $113.88 | $114.06 | $114.06 | 29,529 |
| 2023-11-08 | $117.11 | $117.11 | $115.54 | $115.81 | $115.81 | 72,702 |
| 2023-11-07 | $117.37 | $117.59 | $116.54 | $117.08 | $117.08 | 36,078 |
| 2023-11-06 | $119.39 | $119.39 | $117.61 | $118.07 | $118.07 | 35,314 |
| 2023-11-03 | $118.34 | $120.36 | $118.34 | $119.60 | $119.60 | 55,970 |
| 2023-11-02 | $113.71 | $116.57 | $113.71 | $116.51 | $116.51 | 32,673 |
| 2023-11-01 | $112.39 | $112.89 | $111.09 | $112.77 | $112.77 | 129,968 |
| 2023-10-31 | $111.48 | $112.26 | $111.04 | $112.08 | $112.08 | 67,262 |
| 2023-10-30 | $111.24 | $112.01 | $110.47 | $111.22 | $111.22 | 96,696 |
| 2023-10-27 | $112.09 | $112.18 | $109.96 | $110.31 | $110.31 | 75,819 |
| 2023-10-26 | $111.31 | $112.75 | $111.13 | $111.84 | $111.84 | 43,400 |
| 2023-10-25 | $111.56 | $111.79 | $110.85 | $111.01 | $111.01 | 26,210 |
| 2023-10-24 | $112.75 | $113.17 | $111.79 | $112.55 | $112.55 | 15,347 |
| 2023-10-23 | $112.25 | $113.40 | $111.82 | $112.08 | $112.08 | 19,313 |
| 2023-10-20 | $114.37 | $114.43 | $112.85 | $112.85 | $112.85 | 14,626 |
| 2023-10-19 | $115.90 | $116.56 | $114.22 | $114.60 | $114.60 | 33,175 |
| 2023-10-18 | $117.73 | $117.73 | $115.95 | $116.26 | $116.26 | 26,251 |
| 2023-10-17 | $116.42 | $119.27 | $116.42 | $118.69 | $118.69 | 16,417 |
| 2023-10-16 | $116.13 | $117.31 | $116.13 | $117.03 | $117.03 | 10,022 |
| 2023-10-13 | $116.90 | $117.01 | $115.16 | $115.46 | $115.46 | 13,792 |
| 2023-10-12 | $117.92 | $117.92 | $115.57 | $116.54 | $116.54 | 16,891 |
| 2023-10-11 | $118.82 | $119.31 | $117.87 | $118.77 | $118.77 | 15,605 |
| 2023-10-10 | $117.50 | $119.25 | $117.50 | $118.65 | $118.65 | 64,624 |
| 2023-10-09 | $115.91 | $117.60 | $115.01 | $117.40 | $117.40 | 25,318 |
| 2023-10-06 | $114.94 | $116.93 | $114.31 | $116.43 | $116.43 | 13,780 |
| 2023-10-05 | $114.80 | $115.78 | $114.57 | $115.78 | $115.78 | 16,928 |
| 2023-10-04 | $115.20 | $115.38 | $113.81 | $115.08 | $115.08 | 29,807 |
| 2023-10-03 | $116.24 | $116.41 | $114.79 | $115.41 | $115.41 | 18,376 |
| 2023-10-02 | $119.01 | $119.11 | $116.64 | $116.84 | $116.84 | 85,002 |
| 2023-09-29 | $120.75 | $120.75 | $118.86 | $119.39 | $119.39 | 17,918 |
| 2023-09-28 | $119.08 | $120.20 | $118.94 | $119.64 | $119.64 | 34,709 |
| 2023-09-27 | $118.48 | $119.33 | $117.80 | $118.72 | $118.72 | 18,870 |
| 2023-09-26 | $118.99 | $119.11 | $117.59 | $117.59 | $117.59 | 15,062 |
| 2023-09-25 | $118.11 | $119.71 | $118.11 | $119.71 | $119.71 | 12,061 |
| 2023-09-22 | $119.54 | $119.60 | $118.67 | $118.91 | $118.91 | 13,490 |
| 2023-09-21 | $119.60 | $120.25 | $119.01 | $119.01 | $119.01 | 13,833 |
| 2023-09-20 | $123.36 | $123.73 | $121.46 | $121.46 | $120.66 | 31,321 |
| 2023-09-19 | $122.64 | $123.00 | $122.30 | $122.87 | $122.06 | 13,494 |
| 2023-09-18 | $123.72 | $123.81 | $123.01 | $123.03 | $123.03 | 18,550 |
| 2023-09-15 | $123.64 | $124.50 | $123.41 | $123.86 | $123.86 | 15,009 |
| 2023-09-14 | $123.91 | $125.25 | $123.91 | $125.08 | $125.08 | 12,001 |
| 2023-09-13 | $123.96 | $123.96 | $122.66 | $123.23 | $123.23 | 9,891 |
| 2023-09-12 | $123.63 | $124.35 | $123.63 | $124.08 | $124.08 | 8,205 |
| 2023-09-11 | $123.15 | $124.53 | $123.15 | $123.91 | $123.91 | 11,545 |
| 2023-09-08 | $123.74 | $123.84 | $122.99 | $123.47 | $123.47 | 7,386 |
| 2023-09-07 | $124.12 | $124.12 | $123.40 | $123.67 | $123.67 | 7,276 |
| 2023-09-06 | $125.29 | $125.29 | $124.04 | $124.84 | $124.84 | 7,989 |
| 2023-09-05 | $126.36 | $127.10 | $125.32 | $125.32 | $125.32 | 15,416 |
| 2023-09-01 | $126.63 | $128.71 | $126.63 | $128.17 | $128.17 | 14,109 |
| 2023-08-31 | $126.91 | $127.39 | $126.48 | $126.68 | $126.68 | 7,992 |
| 2023-08-30 | $126.19 | $127.08 | $126.19 | $126.99 | $126.99 | 9,593 |
| 2023-08-29 | $125.13 | $126.66 | $125.13 | $126.60 | $126.60 | 20,137 |
| 2023-08-28 | $124.37 | $125.69 | $124.37 | $125.04 | $125.04 | 22,792 |
| 2023-08-25 | $123.99 | $124.53 | $122.36 | $123.60 | $123.60 | 10,315 |
| 2023-08-24 | $124.29 | $124.86 | $123.50 | $123.50 | $123.50 | 10,410 |
| 2023-08-23 | $123.40 | $124.99 | $123.25 | $124.99 | $124.99 | 9,701 |
| 2023-08-22 | $124.92 | $124.92 | $123.35 | $123.60 | $123.60 | 13,086 |
| 2023-08-21 | $125.34 | $125.34 | $123.63 | $124.31 | $124.31 | 15,081 |
| 2023-08-18 | $123.26 | $125.36 | $123.26 | $125.06 | $125.06 | 15,791 |
| 2023-08-17 | $125.38 | $126.04 | $124.46 | $124.46 | $124.46 | 13,298 |
| 2023-08-16 | $126.53 | $127.48 | $125.50 | $125.50 | $125.50 | 16,636 |
| 2023-08-15 | $128.46 | $128.46 | $126.74 | $126.92 | $126.92 | 12,743 |
| 2023-08-14 | $128.93 | $129.12 | $127.83 | $129.12 | $129.12 | 14,756 |
| 2023-08-11 | $128.82 | $129.84 | $128.65 | $129.72 | $129.72 | 10,544 |
| 2023-08-10 | $130.72 | $131.13 | $128.93 | $129.38 | $129.38 | 9,033 |
| 2023-08-09 | $130.85 | $130.91 | $129.67 | $130.40 | $130.40 | 16,653 |
| 2023-08-08 | $130.05 | $131.01 | $128.86 | $130.92 | $130.92 | 13,863 |
| 2023-08-07 | $131.20 | $131.59 | $130.52 | $131.48 | $131.48 | 12,735 |
| 2023-08-04 | $131.05 | $132.32 | $130.61 | $130.93 | $130.93 | 44,645 |
| 2023-08-03 | $130.52 | $131.49 | $129.78 | $130.93 | $130.93 | 20,753 |
| 2023-08-02 | $131.13 | $131.47 | $130.35 | $131.23 | $131.23 | 29,737 |
| 2023-08-01 | $131.98 | $132.72 | $131.08 | $132.49 | $132.49 | 66,905 |
| 2023-07-31 | $131.72 | $133.24 | $131.72 | $133.24 | $133.24 | 24,513 |
| 2023-07-28 | $131.25 | $132.00 | $131.25 | $131.55 | $131.55 | 52,398 |
| 2023-07-27 | $132.61 | $132.61 | $129.60 | $130.33 | $130.33 | 23,939 |
| 2023-07-26 | $130.27 | $131.93 | $130.13 | $131.92 | $131.92 | 19,983 |
| 2023-07-25 | $130.21 | $131.03 | $130.18 | $130.18 | $130.18 | 12,193 |
| 2023-07-24 | $129.54 | $130.83 | $129.54 | $130.49 | $130.49 | 25,436 |
| 2023-07-21 | $131.19 | $131.19 | $129.53 | $129.53 | $129.53 | 37,577 |
| 2023-07-20 | $131.08 | $131.23 | $129.68 | $130.04 | $130.04 | 13,750 |
| 2023-07-19 | $130.28 | $131.48 | $130.28 | $131.48 | $131.48 | 18,149 |
| 2023-07-18 | $128.08 | $130.22 | $128.08 | $129.81 | $129.81 | 265,890 |
| 2023-07-17 | $126.36 | $128.33 | $126.36 | $127.84 | $127.84 | 35,515 |
| 2023-07-14 | $128.49 | $128.49 | $126.08 | $126.81 | $126.81 | 12,485 |
| 2023-07-13 | $127.85 | $128.55 | $127.18 | $128.43 | $128.43 | 11,524 |
| 2023-07-12 | $127.70 | $128.00 | $127.24 | $127.24 | $127.24 | 19,941 |
| 2023-07-11 | $124.82 | $126.19 | $124.73 | $126.19 | $126.19 | 25,380 |
| 2023-07-10 | $122.86 | $124.60 | $122.36 | $124.21 | $124.21 | 24,585 |
| 2023-07-07 | $121.15 | $123.88 | $121.15 | $122.83 | $122.83 | 14,763 |
| 2023-07-06 | $122.67 | $122.67 | $119.67 | $121.09 | $121.09 | 20,970 |
| 2023-07-05 | $124.30 | $124.30 | $122.88 | $123.32 | $123.32 | 8,946 |
| 2023-07-03 | $123.47 | $124.99 | $123.47 | $124.76 | $124.76 | 10,627 |
| 2023-06-30 | $124.60 | $124.60 | $123.38 | $123.65 | $123.65 | 25,747 |
| 2023-06-29 | $122.46 | $123.92 | $122.46 | $123.79 | $123.79 | 28,733 |
| 2023-06-28 | $121.58 | $122.15 | $120.49 | $122.15 | $122.15 | 47,450 |
| 2023-06-27 | $120.26 | $122.04 | $119.20 | $121.57 | $121.57 | 45,555 |
| 2023-06-26 | $118.78 | $120.69 | $118.78 | $120.01 | $120.01 | 22,520 |
| 2023-06-23 | $119.59 | $119.98 | $118.48 | $118.88 | $118.88 | 14,834 |
| 2023-06-22 | $122.28 | $122.28 | $121.00 | $121.09 | $121.09 | 32,505 |
| 2023-06-21 | $122.40 | $123.51 | $122.00 | $122.96 | $122.96 | 12,444 |
| 2023-06-20 | $123.29 | $123.29 | $122.42 | $123.04 | $123.04 | 31,732 |
| 2023-06-16 | $125.10 | $125.11 | $123.32 | $123.73 | $123.73 | 28,885 |
| 2023-06-15 | $123.12 | $124.95 | $123.07 | $124.90 | $124.90 | 19,798 |
| 2023-06-14 | $125.58 | $126.37 | $123.17 | $123.79 | $123.79 | 31,652 |
| 2023-06-13 | $124.52 | $125.73 | $124.35 | $125.17 | $125.17 | 24,659 |
| 2023-06-12 | $123.55 | $124.83 | $123.21 | $123.84 | $123.84 | 22,077 |
| 2023-06-09 | $124.73 | $124.73 | $123.10 | $123.26 | $123.26 | 21,348 |
| 2023-06-08 | $125.06 | $125.37 | $123.61 | $124.86 | $124.86 | 27,350 |
| 2023-06-07 | $123.39 | $125.92 | $123.39 | $125.57 | $125.57 | 61,437 |
| 2023-06-06 | $118.88 | $122.91 | $118.88 | $122.91 | $122.91 | 190,513 |
| 2023-06-05 | $120.92 | $120.92 | $118.51 | $119.19 | $119.19 | 15,224 |
| 2023-06-02 | $117.51 | $121.20 | $117.51 | $121.20 | $121.20 | 16,645 |
| 2023-06-01 | $115.12 | $116.77 | $114.90 | $116.17 | $116.17 | 14,160 |
| 2023-05-31 | $115.86 | $116.21 | $114.24 | $115.08 | $115.08 | 19,513 |
| 2023-05-30 | $117.10 | $117.62 | $116.01 | $116.47 | $116.47 | 14,040 |
| 2023-05-26 | $115.70 | $116.98 | $115.63 | $116.74 | $116.74 | 14,278 |
| 2023-05-25 | $116.52 | $116.52 | $114.60 | $115.66 | $115.66 | 21,046 |
| 2023-05-24 | $116.68 | $117.69 | $116.31 | $116.83 | $116.83 | 15,403 |
| 2023-05-23 | $118.26 | $120.31 | $118.13 | $118.54 | $118.54 | 13,507 |
| 2023-05-22 | $116.66 | $118.77 | $116.66 | $118.35 | $118.35 | 16,921 |
| 2023-05-19 | $118.51 | $118.51 | $116.28 | $116.77 | $116.77 | 38,110 |
| 2023-05-18 | $116.73 | $117.83 | $116.26 | $117.82 | $117.82 | 16,447 |
| 2023-05-17 | $114.91 | $117.37 | $114.45 | $117.00 | $117.00 | 30,889 |
| 2023-05-16 | $114.94 | $115.08 | $113.93 | $113.93 | $113.93 | 19,890 |
| 2023-05-15 | $114.67 | $116.26 | $114.49 | $115.83 | $115.83 | 42,218 |
| 2023-05-12 | $114.87 | $115.13 | $113.64 | $114.62 | $114.62 | 32,871 |
| 2023-05-11 | $114.80 | $114.87 | $114.05 | $114.52 | $114.52 | 25,874 |
| 2023-05-10 | $116.40 | $116.44 | $114.23 | $115.35 | $115.35 | 22,890 |
| 2023-05-09 | $114.72 | $115.72 | $114.18 | $115.25 | $115.25 | 16,956 |
| 2023-05-08 | $116.38 | $116.38 | $115.03 | $115.53 | $115.53 | 16,161 |
| 2023-05-05 | $114.95 | $116.28 | $114.95 | $115.94 | $115.94 | 28,953 |
| 2023-05-04 | $113.98 | $114.01 | $111.75 | $113.20 | $113.20 | 68,369 |
| 2023-05-03 | $114.56 | $116.57 | $114.12 | $114.54 | $114.54 | 30,821 |
| 2023-05-02 | $116.74 | $116.74 | $113.25 | $114.12 | $114.12 | 19,698 |
| 2023-05-01 | $116.98 | $118.37 | $116.58 | $117.25 | $117.25 | 23,740 |
| 2023-04-28 | $116.01 | $117.79 | $116.01 | $117.11 | $117.11 | 35,956 |
| 2023-04-27 | $115.00 | $116.28 | $114.44 | $115.97 | $115.97 | 22,921 |
| 2023-04-26 | $115.13 | $115.74 | $114.01 | $114.48 | $114.48 | 35,205 |
| 2023-04-25 | $117.27 | $117.41 | $115.60 | $115.63 | $115.63 | 23,675 |
| 2023-04-24 | $118.72 | $119.36 | $118.01 | $118.42 | $118.42 | 35,397 |
| 2023-04-21 | $119.24 | $119.24 | $117.86 | $118.65 | $118.65 | 50,405 |
| 2023-04-20 | $118.42 | $119.44 | $118.23 | $118.88 | $118.88 | 26,660 |
| 2023-04-19 | $118.72 | $120.02 | $118.23 | $119.74 | $119.74 | 25,812 |
| 2023-04-18 | $120.03 | $120.03 | $118.37 | $118.95 | $118.95 | 217,173 |
| 2023-04-17 | $118.44 | $119.87 | $118.35 | $119.81 | $119.81 | 17,547 |
| 2023-04-14 | $119.67 | $120.29 | $117.55 | $118.40 | $118.40 | 27,363 |
| 2023-04-13 | $118.29 | $120.05 | $118.29 | $119.41 | $119.41 | 40,589 |
| 2023-04-12 | $120.23 | $120.23 | $117.99 | $118.23 | $118.23 | 141,908 |
| 2023-04-11 | $118.55 | $119.71 | $118.50 | $119.24 | $119.24 | 45,461 |
| 2023-04-10 | $116.85 | $118.51 | $115.97 | $118.35 | $118.35 | 54,065 |
| 2023-04-06 | $116.97 | $117.60 | $116.63 | $117.35 | $117.35 | 70,850 |
| 2023-04-05 | $116.96 | $117.52 | $116.32 | $117.10 | $117.10 | 115,280 |
| 2023-04-04 | $119.99 | $119.99 | $116.92 | $117.75 | $117.75 | 81,595 |
| 2023-04-03 | $120.32 | $121.09 | $118.90 | $120.12 | $120.12 | 157,981 |
| 2023-03-31 | $118.60 | $120.50 | $118.60 | $120.50 | $120.50 | 78,890 |
| 2023-03-30 | $119.36 | $119.52 | $117.85 | $118.06 | $118.06 | 14,888 |
| 2023-03-29 | $118.27 | $118.64 | $117.54 | $118.64 | $118.64 | 20,724 |
| 2023-03-28 | $117.00 | $117.90 | $116.57 | $117.53 | $117.53 | 19,147 |
| 2023-03-27 | $117.64 | $118.15 | $116.87 | $117.55 | $117.55 | 18,595 |
| 2023-03-24 | $113.77 | $116.35 | $113.25 | $116.32 | $116.32 | 17,932 |
| 2023-03-23 | $116.11 | $117.68 | $113.86 | $114.78 | $114.78 | 45,945 |
| 2023-03-22 | $119.92 | $119.92 | $116.21 | $116.21 | $115.75 | 21,782 |
| 2023-03-21 | $119.84 | $120.58 | $119.35 | $119.70 | $119.23 | 11,395 |
| 2023-03-20 | $116.88 | $118.97 | $116.88 | $117.41 | $117.41 | 12,905 |
| 2023-03-17 | $118.80 | $118.80 | $115.90 | $116.00 | $116.00 | 9,812 |
| 2023-03-16 | $117.00 | $120.10 | $115.90 | $119.81 | $119.81 | 14,912 |
| 2023-03-15 | $117.01 | $118.38 | $116.22 | $118.38 | $118.38 | 14,448 |
| 2023-03-14 | $122.45 | $122.56 | $119.15 | $120.37 | $120.37 | 17,559 |
| 2023-03-13 | $118.34 | $120.35 | $116.81 | $118.31 | $118.31 | 19,193 |
| 2023-03-10 | $123.42 | $123.42 | $119.74 | $121.06 | $121.06 | 11,551 |
| 2023-03-09 | $128.04 | $128.04 | $124.10 | $124.36 | $124.36 | 9,161 |
| 2023-03-08 | $128.12 | $128.36 | $127.19 | $128.32 | $128.32 | 8,235 |
| 2023-03-07 | $129.49 | $129.61 | $127.73 | $128.31 | $128.31 | 9,714 |
| 2023-03-06 | $131.69 | $131.69 | $129.23 | $129.58 | $129.58 | 8,542 |
| 2023-03-03 | $130.93 | $132.09 | $129.81 | $131.97 | $131.97 | 7,495 |
| 2023-03-02 | $128.90 | $130.39 | $128.58 | $130.39 | $130.39 | 13,443 |
| 2023-03-01 | $129.67 | $130.51 | $129.14 | $130.12 | $130.12 | 53,626 |
| 2023-02-28 | $130.49 | $131.21 | $129.99 | $130.23 | $130.23 | 13,357 |
| 2023-02-27 | $129.97 | $130.90 | $129.87 | $130.12 | $130.12 | 13,909 |
| 2023-02-24 | $129.25 | $129.98 | $129.00 | $129.87 | $129.87 | 8,435 |
| 2023-02-23 | $131.22 | $131.69 | $129.65 | $131.14 | $131.14 | 9,594 |
| 2023-02-22 | $130.33 | $131.51 | $130.23 | $130.76 | $130.76 | 11,162 |
| 2023-02-21 | $132.34 | $132.58 | $130.04 | $130.14 | $130.14 | 23,077 |
| 2023-02-17 | $133.17 | $134.18 | $133.10 | $133.85 | $133.85 | 7,967 |
| 2023-02-16 | $133.51 | $134.85 | $132.60 | $133.49 | $133.49 | 40,028 |
| 2023-02-15 | $132.53 | $134.83 | $132.24 | $134.82 | $134.82 | 22,759 |
| 2023-02-14 | $133.00 | $133.72 | $132.26 | $133.67 | $133.67 | 14,014 |
| 2023-02-13 | $132.59 | $133.93 | $131.61 | $133.93 | $133.93 | 23,723 |
| 2023-02-10 | $131.60 | $132.41 | $131.27 | $132.34 | $132.34 | 14,490 |
| 2023-02-09 | $135.10 | $135.10 | $131.37 | $131.93 | $131.93 | 41,153 |
| 2023-02-08 | $135.42 | $135.42 | $133.56 | $133.71 | $133.71 | 14,475 |
| 2023-02-07 | $135.07 | $136.29 | $133.49 | $136.17 | $136.17 | 21,812 |
| 2023-02-06 | $136.25 | $136.25 | $134.64 | $135.16 | $135.16 | 19,688 |
| 2023-02-03 | $136.36 | $137.98 | $136.36 | $137.14 | $137.14 | 23,562 |
| 2023-02-02 | $135.81 | $137.92 | $135.76 | $137.92 | $137.92 | 32,077 |
| 2023-02-01 | $132.91 | $136.24 | $132.38 | $135.16 | $135.16 | 23,707 |
| 2023-01-31 | $130.12 | $133.50 | $130.12 | $133.50 | $133.50 | 20,965 |
| 2023-01-30 | $130.57 | $131.50 | $130.00 | $130.16 | $130.16 | 17,459 |
| 2023-01-27 | $130.33 | $131.79 | $130.33 | $131.70 | $131.70 | 20,411 |
| 2023-01-26 | $130.99 | $131.39 | $129.27 | $130.85 | $130.85 | 15,792 |
| 2023-01-25 | $128.49 | $130.18 | $127.99 | $130.18 | $130.18 | 17,938 |
| 2023-01-24 | $129.69 | $130.10 | $129.04 | $129.85 | $129.85 | 11,105 |
| 2023-01-23 | $128.44 | $130.29 | $128.44 | $129.84 | $129.84 | 13,612 |
| 2023-01-20 | $126.90 | $128.83 | $125.97 | $128.83 | $128.83 | 14,087 |
| 2023-01-19 | $126.50 | $126.95 | $125.63 | $126.28 | $126.28 | 15,951 |
| 2023-01-18 | $130.05 | $130.38 | $127.22 | $127.23 | $127.23 | 14,723 |
| 2023-01-17 | $130.23 | $130.40 | $129.50 | $129.89 | $129.89 | 30,643 |
| 2023-01-13 | $129.29 | $130.26 | $128.43 | $130.26 | $130.26 | 11,854 |
| 2023-01-12 | $128.12 | $129.69 | $127.23 | $129.69 | $129.69 | 31,278 |
| 2023-01-11 | $126.53 | $127.49 | $125.97 | $126.92 | $126.92 | 29,237 |
| 2023-01-10 | $124.35 | $125.96 | $123.90 | $125.96 | $125.96 | 13,787 |
| 2023-01-09 | $125.08 | $125.44 | $123.91 | $124.28 | $124.28 | 17,294 |
| 2023-01-06 | $122.57 | $124.51 | $122.15 | $124.51 | $124.51 | 14,376 |
| 2023-01-05 | $122.26 | $122.26 | $120.99 | $121.81 | $121.81 | 31,447 |
| 2023-01-04 | $122.02 | $123.61 | $122.02 | $123.03 | $123.03 | 37,223 |
| 2023-01-03 | $122.62 | $123.38 | $120.34 | $121.06 | $121.06 | 26,364 |
| 2022-12-30 | $120.85 | $121.84 | $120.69 | $121.77 | $121.77 | 54,556 |
| 2022-12-29 | $119.93 | $122.26 | $119.93 | $121.77 | $121.77 | 130,732 |
| 2022-12-28 | $121.09 | $121.59 | $119.03 | $119.46 | $119.46 | 50,924 |
| 2022-12-27 | $121.51 | $121.92 | $120.88 | $121.05 | $121.05 | 29,941 |
| 2022-12-23 | $121.02 | $121.76 | $120.49 | $121.76 | $121.76 | 22,406 |
| 2022-12-22 | $121.67 | $121.67 | $119.07 | $120.77 | $120.77 | 53,246 |
| 2022-12-21 | $120.74 | $122.93 | $120.74 | $122.31 | $122.31 | 37,690 |
| 2022-12-20 | $120.15 | $121.16 | $119.58 | $120.48 | $120.48 | 73,212 |
| 2022-12-19 | $121.33 | $121.34 | $119.59 | $120.07 | $120.07 | 26,904 |
| 2022-12-16 | $120.82 | $122.10 | $120.15 | $121.40 | $121.40 | 18,371 |
| 2022-12-15 | $123.97 | $123.97 | $121.70 | $122.35 | $122.35 | 50,045 |
| 2022-12-14 | $127.09 | $127.75 | $125.16 | $126.11 | $125.07 | 18,844 |
| 2022-12-13 | $129.98 | $130.64 | $126.27 | $127.11 | $126.06 | 26,088 |
| 2022-12-12 | $125.75 | $126.96 | $124.96 | $126.96 | $125.91 | 17,051 |
| 2022-12-09 | $125.82 | $126.57 | $124.99 | $124.99 | $123.96 | 24,273 |
| 2022-12-08 | $126.26 | $127.61 | $126.14 | $126.29 | $125.24 | 13,500 |
| 2022-12-07 | $126.19 | $127.01 | $125.62 | $126.24 | $125.19 | 27,544 |
| 2022-12-06 | $127.72 | $127.91 | $125.92 | $126.74 | $125.69 | 18,674 |
| 2022-12-05 | $130.50 | $130.55 | $127.50 | $127.79 | $126.73 | 32,310 |
| 2022-12-02 | $130.01 | $131.82 | $129.26 | $131.57 | $130.48 | 13,712 |
| 2022-12-01 | $132.10 | $132.29 | $130.47 | $131.05 | $129.96 | 94,514 |
| 2022-11-30 | $128.47 | $131.42 | $127.09 | $131.42 | $130.33 | 46,908 |
| 2022-11-29 | $127.91 | $128.71 | $127.63 | $128.33 | $127.27 | 29,756 |
| 2022-11-28 | $129.51 | $129.51 | $126.97 | $127.17 | $126.12 | 26,247 |
| 2022-11-25 | $129.92 | $130.57 | $128.52 | $130.25 | $129.17 | 22,260 |
| 2022-11-23 | $129.47 | $130.02 | $128.88 | $129.78 | $128.71 | 13,647 |
| 2022-11-22 | $128.86 | $129.86 | $128.45 | $129.80 | $128.73 | 10,590 |
| 2022-11-21 | $128.42 | $128.46 | $127.47 | $128.36 | $127.30 | 11,405 |
| 2022-11-18 | $128.93 | $128.93 | $127.86 | $128.71 | $127.64 | 11,757 |
| 2022-11-17 | $126.97 | $127.90 | $126.45 | $127.38 | $126.33 | 13,384 |
| 2022-11-16 | $130.04 | $130.15 | $128.28 | $128.58 | $127.52 | 20,882 |
| 2022-11-15 | $130.96 | $132.10 | $130.41 | $130.73 | $129.65 | 26,809 |
| 2022-11-14 | $130.31 | $131.44 | $129.53 | $129.77 | $128.70 | 16,491 |
| 2022-11-11 | $130.48 | $132.12 | $130.48 | $131.03 | $129.95 | 15,366 |
| 2022-11-10 | $127.47 | $130.21 | $127.47 | $130.11 | $129.04 | 38,684 |
| 2022-11-09 | $124.58 | $125.54 | $122.87 | $123.17 | $122.15 | 22,911 |
| 2022-11-08 | $126.41 | $127.31 | $124.75 | $125.96 | $124.92 | 20,470 |
| 2022-11-07 | $126.04 | $126.54 | $125.10 | $125.96 | $124.92 | 12,352 |
| 2022-11-04 | $125.12 | $125.73 | $123.61 | $125.53 | $124.49 | 18,902 |
| 2022-11-03 | $123.02 | $123.80 | $121.60 | $123.30 | $122.28 | 23,197 |
| 2022-11-02 | $127.59 | $128.11 | $123.89 | $123.89 | $123.89 | 43,571 |
| 2022-11-01 | $128.87 | $128.87 | $127.20 | $127.80 | $127.80 | 34,146 |
| 2022-10-31 | $126.75 | $127.93 | $126.35 | $127.56 | $127.56 | 19,438 |
| 2022-10-28 | $124.71 | $127.46 | $124.45 | $127.46 | $127.46 | 24,041 |
| 2022-10-27 | $125.04 | $126.40 | $124.52 | $124.53 | $124.53 | 40,120 |
| 2022-10-26 | $123.87 | $125.69 | $123.86 | $124.15 | $124.15 | 142,632 |
| 2022-10-25 | $120.63 | $123.80 | $120.63 | $123.46 | $123.46 | 20,127 |
| 2022-10-24 | $120.37 | $120.80 | $119.30 | $120.48 | $120.48 | 18,087 |
| 2022-10-21 | $117.48 | $120.08 | $117.03 | $119.93 | $119.93 | 13,395 |
| 2022-10-20 | $118.89 | $120.32 | $116.94 | $117.14 | $117.14 | 30,172 |
| 2022-10-19 | $119.58 | $119.94 | $117.79 | $118.90 | $118.90 | 22,682 |
| 2022-10-18 | $121.63 | $122.57 | $120.06 | $120.75 | $120.75 | 37,196 |
| 2022-10-17 | $117.86 | $119.59 | $117.86 | $119.46 | $119.46 | 19,389 |
| 2022-10-14 | $119.56 | $119.99 | $115.98 | $116.15 | $116.15 | 19,469 |
| 2022-10-13 | $113.04 | $119.01 | $112.44 | $118.70 | $118.70 | 40,570 |
| 2022-10-12 | $115.56 | $116.01 | $114.75 | $115.50 | $115.50 | 21,352 |
| 2022-10-11 | $114.35 | $117.00 | $114.01 | $115.70 | $115.70 | 15,898 |
| 2022-10-10 | $115.79 | $116.13 | $115.22 | $115.32 | $115.32 | 20,565 |
| 2022-10-07 | $117.62 | $117.62 | $115.20 | $115.66 | $115.66 | 18,768 |
| 2022-10-06 | $119.06 | $119.59 | $118.17 | $118.63 | $118.63 | 13,107 |
| 2022-10-05 | $119.13 | $119.66 | $117.36 | $119.43 | $119.43 | 28,429 |
| 2022-10-04 | $117.62 | $120.55 | $117.62 | $120.45 | $120.45 | 32,423 |
| 2022-10-03 | $114.93 | $116.48 | $113.88 | $115.93 | $115.93 | 32,218 |
| 2022-09-30 | $113.68 | $115.82 | $113.12 | $113.26 | $113.26 | 54,561 |
| 2022-09-29 | $115.34 | $115.34 | $112.79 | $113.70 | $113.70 | 87,010 |
| 2022-09-28 | $114.41 | $117.44 | $114.41 | $116.95 | $116.95 | 23,807 |
| 2022-09-27 | $116.07 | $116.45 | $113.62 | $114.52 | $113.84 | 32,739 |
| 2022-09-26 | $115.78 | $117.53 | $114.41 | $114.68 | $114.00 | 29,278 |
| 2022-09-23 | $117.31 | $117.76 | $114.97 | $116.62 | $116.62 | 125,217 |
| 2022-09-22 | $121.66 | $121.66 | $118.98 | $119.42 | $119.42 | 15,177 |
| 2022-09-21 | $124.41 | $125.09 | $121.91 | $121.93 | $121.93 | 14,845 |
| 2022-09-20 | $123.74 | $123.92 | $122.81 | $123.77 | $123.77 | 9,488 |
| 2022-09-19 | $122.71 | $125.36 | $122.71 | $125.29 | $125.29 | 24,039 |
| 2022-09-16 | $123.72 | $123.96 | $122.37 | $123.78 | $123.78 | 38,838 |
| 2022-09-15 | $126.63 | $127.01 | $124.91 | $125.34 | $125.34 | 8,217 |
| 2022-09-14 | $126.09 | $126.09 | $124.61 | $125.71 | $125.71 | 15,858 |
| 2022-09-13 | $127.60 | $128.11 | $125.20 | $125.84 | $125.84 | 24,248 |
| 2022-09-12 | $129.85 | $130.65 | $129.75 | $130.64 | $130.64 | 17,667 |
| 2022-09-09 | $127.67 | $129.11 | $127.67 | $128.88 | $128.88 | 17,149 |
| 2022-09-08 | $124.78 | $126.64 | $124.33 | $126.64 | $126.64 | 88,539 |
| 2022-09-07 | $122.90 | $125.89 | $122.90 | $125.77 | $125.77 | 32,602 |
| 2022-09-06 | $125.42 | $125.42 | $122.99 | $123.41 | $123.41 | 37,663 |
| 2022-09-02 | $127.14 | $127.36 | $124.18 | $124.73 | $124.73 | 17,657 |
| 2022-09-01 | $125.76 | $125.76 | $124.38 | $125.63 | $125.63 | 39,560 |
| 2022-08-31 | $128.02 | $128.02 | $126.76 | $126.91 | $126.91 | 17,148 |
| 2022-08-30 | $129.80 | $130.18 | $127.20 | $127.61 | $127.61 | 13,698 |
| 2022-08-29 | $129.68 | $130.67 | $129.17 | $129.67 | $129.67 | 66,487 |
| 2022-08-26 | $134.82 | $134.85 | $130.66 | $130.89 | $130.89 | 20,069 |
| 2022-08-25 | $134.42 | $134.83 | $133.83 | $134.71 | $134.71 | 33,274 |
| 2022-08-24 | $132.21 | $133.41 | $132.21 | $133.01 | $133.01 | 20,711 |
| 2022-08-23 | $132.28 | $133.25 | $132.14 | $132.32 | $132.32 | 25,969 |
| 2022-08-22 | $133.54 | $133.54 | $131.80 | $132.10 | $132.10 | 16,852 |
| 2022-08-19 | $136.56 | $136.69 | $134.94 | $135.31 | $135.31 | 10,909 |
| 2022-08-18 | $137.63 | $138.15 | $137.08 | $138.15 | $138.15 | 6,855 |
| 2022-08-17 | $138.44 | $138.47 | $136.61 | $137.56 | $137.56 | 20,063 |
| 2022-08-16 | $138.89 | $140.38 | $138.60 | $139.82 | $139.82 | 23,474 |
| 2022-08-15 | $138.00 | $139.30 | $137.50 | $139.24 | $139.24 | 48,428 |
| 2022-08-12 | $137.01 | $138.94 | $137.01 | $138.90 | $138.90 | 37,186 |
| 2022-08-11 | $136.60 | $138.03 | $135.94 | $136.17 | $136.17 | 13,304 |
| 2022-08-10 | $134.25 | $135.59 | $134.25 | $135.23 | $135.23 | 15,782 |
| 2022-08-09 | $132.93 | $132.93 | $131.54 | $131.98 | $131.98 | 24,745 |
| 2022-08-08 | $132.82 | $134.42 | $132.82 | $133.19 | $133.19 | 27,576 |
| 2022-08-05 | $129.93 | $132.20 | $129.93 | $132.20 | $132.20 | 19,165 |
| 2022-08-04 | $131.74 | $131.74 | $130.98 | $131.37 | $131.37 | 9,638 |
| 2022-08-03 | $131.02 | $131.97 | $131.02 | $131.73 | $131.73 | 8,356 |
| 2022-08-02 | $130.17 | $131.16 | $129.82 | $130.26 | $130.26 | 15,335 |
| 2022-08-01 | $129.73 | $131.45 | $128.98 | $130.93 | $130.93 | 19,970 |
| 2022-07-29 | $129.95 | $131.05 | $129.08 | $130.67 | $130.67 | 64,810 |
| 2022-07-28 | $129.10 | $130.00 | $127.68 | $129.89 | $129.89 | 117,455 |
| 2022-07-27 | $126.80 | $128.80 | $126.26 | $128.64 | $128.64 | 96,208 |
| 2022-07-26 | $125.61 | $126.11 | $125.61 | $125.84 | $125.84 | 119,210 |
| 2022-07-25 | $125.89 | $126.65 | $125.19 | $126.49 | $126.49 | 17,758 |
| 2022-07-22 | $127.23 | $127.23 | $124.44 | $125.33 | $125.33 | 33,070 |
| 2022-07-21 | $126.46 | $127.03 | $125.20 | $126.88 | $126.88 | 20,091 |
| 2022-07-20 | $125.05 | $127.00 | $125.05 | $126.82 | $126.82 | 27,809 |
| 2022-07-19 | $122.78 | $125.49 | $122.78 | $125.32 | $125.32 | 22,905 |
| 2022-07-18 | $122.55 | $123.35 | $120.94 | $121.18 | $121.18 | 18,359 |
| 2022-07-15 | $120.09 | $121.32 | $118.90 | $121.12 | $121.12 | 32,527 |
| 2022-07-14 | $118.05 | $118.84 | $117.21 | $118.67 | $118.67 | 57,623 |
| 2022-07-13 | $118.83 | $120.54 | $118.78 | $120.19 | $120.19 | 21,597 |
| 2022-07-12 | $119.71 | $121.48 | $119.71 | $120.47 | $120.47 | 23,832 |
| 2022-07-11 | $121.43 | $121.58 | $120.04 | $120.18 | $120.18 | 23,718 |
| 2022-07-08 | $122.31 | $123.19 | $121.39 | $122.24 | $122.24 | 21,358 |
| 2022-07-07 | $121.23 | $122.81 | $121.23 | $122.60 | $122.60 | 29,944 |
| 2022-07-06 | $121.19 | $121.36 | $119.24 | $120.31 | $120.31 | 32,820 |
| 2022-07-05 | $119.47 | $121.49 | $117.72 | $121.36 | $121.36 | 122,926 |
| 2022-07-01 | $119.03 | $121.12 | $118.48 | $120.99 | $120.99 | 28,290 |
| 2022-06-30 | $118.15 | $120.25 | $117.38 | $119.15 | $119.15 | 40,515 |
| 2022-06-29 | $121.65 | $121.65 | $119.09 | $119.93 | $119.93 | 33,144 |
| 2022-06-28 | $124.62 | $125.14 | $121.80 | $121.80 | $121.33 | 51,622 |
| 2022-06-27 | $123.53 | $124.53 | $122.89 | $123.72 | $123.24 | 53,185 |
| 2022-06-24 | $120.80 | $123.33 | $120.80 | $123.05 | $122.57 | 22,279 |
| 2022-06-23 | $120.38 | $120.38 | $118.04 | $119.70 | $119.24 | 19,940 |
| 2022-06-22 | $118.67 | $120.76 | $118.67 | $119.86 | $119.40 | 74,678 |
| 2022-06-21 | $120.29 | $121.82 | $119.62 | $120.56 | $120.09 | 40,399 |
| 2022-06-17 | $118.59 | $120.22 | $117.72 | $118.60 | $118.60 | 65,338 |
| 2022-06-16 | $121.24 | $121.36 | $117.80 | $118.13 | $118.13 | 31,425 |
| 2022-06-15 | $123.58 | $125.11 | $122.02 | $123.96 | $123.96 | 35,524 |
| 2022-06-14 | $123.60 | $123.67 | $121.25 | $122.33 | $122.33 | 31,863 |
| 2022-06-13 | $125.36 | $126.26 | $122.46 | $122.83 | $122.83 | 30,142 |
| 2022-06-10 | $129.99 | $130.42 | $128.12 | $128.97 | $128.97 | 24,356 |
| 2022-06-09 | $133.67 | $134.08 | $132.02 | $132.10 | $132.10 | 18,516 |
| 2022-06-08 | $136.22 | $136.22 | $134.13 | $134.59 | $134.59 | 18,421 |
| 2022-06-07 | $133.81 | $136.95 | $133.81 | $136.76 | $136.76 | 12,966 |
| 2022-06-06 | $135.63 | $135.63 | $134.60 | $135.01 | $135.01 | 15,773 |
| 2022-06-03 | $133.85 | $134.42 | $133.59 | $134.27 | $134.27 | 26,821 |
| 2022-06-02 | $132.61 | $134.92 | $132.36 | $134.81 | $134.81 | 22,627 |
| 2022-06-01 | $133.59 | $133.96 | $130.84 | $132.82 | $132.82 | 22,755 |
| 2022-05-31 | $134.16 | $134.16 | $132.54 | $133.09 | $133.09 | 18,324 |
| 2022-05-27 | $131.81 | $134.34 | $131.81 | $134.34 | $134.34 | 30,087 |
| 2022-05-26 | $129.87 | $132.03 | $129.87 | $131.34 | $131.34 | 38,388 |
| 2022-05-25 | $126.19 | $129.52 | $126.19 | $128.94 | $128.94 | 25,908 |
| 2022-05-24 | $126.75 | $126.85 | $124.04 | $126.41 | $126.41 | 43,338 |
| 2022-05-23 | $126.98 | $128.10 | $126.09 | $127.52 | $127.52 | 39,039 |
| 2022-05-20 | $127.54 | $127.54 | $123.39 | $125.57 | $125.57 | 27,030 |
| 2022-05-19 | $125.45 | $127.40 | $125.33 | $126.20 | $126.20 | 40,719 |
| 2022-05-18 | $129.05 | $129.66 | $125.95 | $126.58 | $126.58 | 16,177 |
| 2022-05-17 | $127.87 | $130.53 | $127.86 | $130.43 | $130.43 | 47,418 |
| 2022-05-16 | $126.35 | $127.54 | $126.09 | $126.89 | $126.89 | 35,371 |
| 2022-05-13 | $125.53 | $127.36 | $125.35 | $126.72 | $126.72 | 36,018 |
| 2022-05-12 | $122.44 | $124.10 | $121.62 | $123.92 | $123.92 | 42,456 |
| 2022-05-11 | $125.43 | $127.66 | $123.02 | $123.35 | $123.35 | 60,096 |
| 2022-05-10 | $127.41 | $127.58 | $122.91 | $125.03 | $125.03 | 85,136 |
| 2022-05-09 | $128.55 | $128.82 | $125.36 | $125.89 | $125.89 | 50,440 |
| 2022-05-06 | $131.10 | $131.56 | $129.11 | $130.26 | $130.26 | 49,976 |
| 2022-05-05 | $134.97 | $135.00 | $130.27 | $131.60 | $131.60 | 62,017 |
| 2022-05-04 | $133.45 | $136.37 | $132.00 | $136.04 | $136.04 | 65,791 |
| 2022-05-03 | $131.20 | $133.36 | $130.67 | $132.82 | $132.82 | 40,451 |
| 2022-05-02 | $130.36 | $131.80 | $128.17 | $130.80 | $130.80 | 51,029 |
| 2022-04-29 | $133.69 | $134.55 | $130.20 | $130.36 | $130.36 | 38,563 |
| 2022-04-28 | $132.93 | $134.65 | $130.39 | $134.12 | $134.12 | 85,436 |
| 2022-04-27 | $132.26 | $132.97 | $131.18 | $131.50 | $131.50 | 66,024 |
| 2022-04-26 | $134.71 | $134.72 | $131.87 | $132.06 | $132.06 | 56,244 |
| 2022-04-25 | $134.11 | $135.62 | $132.13 | $135.38 | $135.38 | 38,933 |
| 2022-04-22 | $138.11 | $138.32 | $135.31 | $135.47 | $135.47 | 54,859 |
| 2022-04-21 | $142.72 | $142.87 | $138.45 | $138.71 | $138.71 | 84,877 |
| 2022-04-20 | $141.21 | $142.41 | $141.15 | $141.64 | $141.64 | 70,249 |
| 2022-04-19 | $138.26 | $140.78 | $138.26 | $140.61 | $140.61 | 68,457 |
| 2022-04-18 | $138.24 | $138.69 | $137.58 | $138.10 | $138.10 | 32,026 |
| 2022-04-14 | $138.87 | $139.95 | $138.22 | $138.22 | $138.22 | 68,598 |
| 2022-04-13 | $136.79 | $139.16 | $136.79 | $139.11 | $139.11 | 33,115 |
| 2022-04-12 | $136.78 | $138.75 | $136.07 | $136.45 | $136.45 | 63,546 |
| 2022-04-11 | $136.29 | $137.59 | $135.80 | $136.00 | $136.00 | 47,044 |
| 2022-04-08 | $137.26 | $138.06 | $136.44 | $136.68 | $136.68 | 34,590 |
| 2022-04-07 | $137.71 | $138.11 | $135.68 | $137.20 | $137.20 | 61,659 |
| 2022-04-06 | $138.20 | $138.86 | $137.30 | $137.88 | $137.88 | 111,571 |
| 2022-04-05 | $141.90 | $143.31 | $139.06 | $139.20 | $139.20 | 124,783 |
| 2022-04-04 | $142.97 | $142.97 | $141.00 | $142.31 | $142.31 | 97,768 |
| 2022-04-01 | $142.01 | $142.77 | $141.12 | $142.64 | $142.64 | 119,452 |
| 2022-03-31 | $142.42 | $143.87 | $141.19 | $141.19 | $141.19 | 74,397 |
| 2022-03-30 | $145.39 | $145.67 | $142.36 | $142.98 | $142.98 | 35,213 |
| 2022-03-29 | $143.43 | $145.70 | $143.38 | $145.41 | $145.41 | 86,938 |
| 2022-03-28 | $142.18 | $142.50 | $141.04 | $142.43 | $142.43 | 41,105 |
| 2022-03-25 | $141.50 | $142.95 | $141.50 | $142.95 | $142.95 | 52,177 |
| 2022-03-24 | $141.06 | $141.48 | $139.92 | $141.44 | $141.44 | 80,044 |
| 2022-03-23 | $142.07 | $142.15 | $140.45 | $140.45 | $140.12 | 53,246 |
| 2022-03-22 | $142.28 | $143.40 | $141.76 | $142.46 | $142.13 | 89,056 |
| 2022-03-21 | $142.23 | $143.10 | $140.91 | $141.60 | $141.27 | 28,285 |
| 2022-03-18 | $140.90 | $142.28 | $140.33 | $141.98 | $141.65 | 35,776 |
| 2022-03-17 | $139.55 | $141.77 | $139.55 | $141.54 | $141.21 | 17,338 |
| 2022-03-16 | $138.22 | $140.15 | $137.69 | $140.08 | $139.76 | 19,938 |
| 2022-03-15 | $136.05 | $137.21 | $135.82 | $137.21 | $136.89 | 25,477 |
| 2022-03-14 | $138.15 | $138.15 | $135.32 | $136.14 | $135.82 | 22,065 |
| 2022-03-11 | $139.61 | $140.08 | $137.42 | $137.50 | $137.18 | 37,271 |
| 2022-03-10 | $136.99 | $138.85 | $136.79 | $138.74 | $138.42 | 101,661 |
| 2022-03-09 | $137.87 | $139.11 | $137.87 | $138.47 | $138.15 | 38,906 |
| 2022-03-08 | $135.90 | $138.50 | $135.51 | $135.83 | $135.51 | 83,571 |
| 2022-03-07 | $138.13 | $138.85 | $135.22 | $135.39 | $135.08 | 75,004 |
| 2022-03-04 | $138.53 | $138.53 | $136.66 | $138.13 | $137.81 | 34,916 |
| 2022-03-03 | $140.49 | $140.49 | $138.39 | $139.51 | $139.19 | 107,853 |
| 2022-03-02 | $137.34 | $140.66 | $137.34 | $140.04 | $139.72 | 42,466 |
| 2022-03-01 | $138.80 | $139.22 | $135.34 | $136.20 | $135.88 | 63,011 |
| 2022-02-28 | $137.40 | $139.42 | $136.26 | $138.96 | $138.64 | 38,511 |
| 2022-02-25 | $135.98 | $138.64 | $135.38 | $138.41 | $138.09 | 72,709 |
| 2022-02-24 | $130.32 | $135.39 | $130.32 | $135.21 | $134.90 | 69,835 |
| 2022-02-23 | $136.59 | $136.61 | $133.15 | $133.26 | $132.95 | 47,393 |
| 2022-02-22 | $136.81 | $137.23 | $134.45 | $135.29 | $134.98 | 102,277 |
| 2022-02-18 | $137.21 | $138.67 | $136.76 | $137.12 | $136.80 | 47,035 |
| 2022-02-17 | $139.27 | $139.48 | $137.54 | $137.86 | $137.54 | 47,694 |
| 2022-02-16 | $139.57 | $140.83 | $139.32 | $140.50 | $140.17 | 96,890 |
| 2022-02-15 | $137.91 | $139.90 | $137.79 | $139.71 | $139.39 | 40,940 |
| 2022-02-14 | $137.39 | $138.41 | $135.80 | $136.66 | $136.34 | 572,570 |
| 2022-02-11 | $137.80 | $139.65 | $136.30 | $137.17 | $136.85 | 64,039 |
| 2022-02-10 | $137.79 | $141.01 | $137.14 | $137.84 | $137.52 | 44,974 |
| 2022-02-09 | $138.69 | $139.70 | $138.69 | $139.59 | $139.27 | 353,358 |
| 2022-02-08 | $136.45 | $138.17 | $136.25 | $138.06 | $137.74 | 1,075,951 |
| 2022-02-07 | $135.78 | $136.98 | $135.36 | $135.93 | $135.61 | 40,575 |
| 2022-02-04 | $135.43 | $136.54 | $133.43 | $135.61 | $135.30 | 174,204 |
| 2022-02-03 | $135.76 | $137.38 | $135.17 | $135.21 | $134.90 | 72,711 |
| 2022-02-02 | $138.24 | $138.24 | $135.82 | $137.28 | $136.96 | 750,471 |
| 2022-02-01 | $137.20 | $138.29 | $135.54 | $138.07 | $137.75 | 548,987 |
| 2022-01-31 | $133.46 | $136.79 | $133.19 | $136.72 | $136.40 | 740,871 |
| 2022-01-28 | $132.42 | $134.21 | $130.00 | $134.10 | $133.79 | 146,391 |
| 2022-01-27 | $136.14 | $137.38 | $131.72 | $132.26 | $131.95 | 96,193 |
| 2022-01-26 | $138.43 | $139.56 | $133.78 | $135.17 | $134.86 | 106,843 |
| 2022-01-25 | $135.51 | $138.32 | $133.50 | $136.83 | $136.51 | 125,718 |
| 2022-01-24 | $133.15 | $138.10 | $131.90 | $137.84 | $137.52 | 232,868 |
| 2022-01-21 | $136.25 | $138.71 | $135.23 | $135.33 | $135.02 | 90,206 |
| 2022-01-20 | $140.48 | $142.26 | $137.01 | $137.22 | $136.90 | 81,416 |
| 2022-01-19 | $143.24 | $143.24 | $139.96 | $140.07 | $139.75 | 848,887 |
| 2022-01-18 | $144.93 | $145.32 | $142.30 | $142.53 | $142.20 | 783,215 |
| 2022-01-14 | $143.75 | $145.81 | $143.75 | $145.74 | $145.40 | 41,049 |
| 2022-01-13 | $145.81 | $147.00 | $144.85 | $145.09 | $144.75 | 87,072 |
| 2022-01-12 | $146.65 | $146.89 | $144.44 | $145.35 | $145.01 | 586,294 |
| 2022-01-11 | $145.07 | $145.97 | $143.42 | $145.96 | $145.62 | 76,122 |
| 2022-01-10 | $144.99 | $144.99 | $142.97 | $144.85 | $144.51 | 700,013 |
| 2022-01-07 | $146.22 | $146.90 | $144.98 | $145.42 | $145.08 | 98,334 |
| 2022-01-06 | $145.50 | $146.95 | $144.45 | $146.03 | $145.69 | 800,162 |
| 2022-01-05 | $148.52 | $149.02 | $144.89 | $144.92 | $144.58 | 95,872 |
| 2022-01-04 | $147.70 | $148.89 | $147.70 | $148.34 | $148.00 | 67,076 |
| 2022-01-03 | $145.78 | $148.30 | $145.78 | $147.14 | $146.80 | 118,500 |
| 2021-12-31 | $144.90 | $145.98 | $144.90 | $145.30 | $144.96 | 68,427 |
| 2021-12-30 | $145.50 | $146.80 | $145.12 | $145.41 | $145.07 | 43,465 |
| 2021-12-29 | $145.25 | $145.73 | $144.79 | $145.61 | $145.27 | 35,516 |
| 2021-12-28 | $145.78 | $146.65 | $145.10 | $145.40 | $145.06 | 44,716 |
| 2021-12-27 | $144.24 | $145.78 | $143.49 | $145.61 | $145.27 | 19,911 |
| 2021-12-23 | $143.87 | $144.71 | $143.39 | $144.26 | $143.93 | 29,155 |
| 2021-12-22 | $141.99 | $143.32 | $141.18 | $143.25 | $142.92 | 34,261 |
| 2021-12-21 | $139.64 | $142.03 | $139.61 | $141.90 | $141.57 | 52,512 |
| 2021-12-20 | $138.17 | $138.88 | $135.70 | $138.14 | $137.82 | 100,559 |
| 2021-12-17 | $139.36 | $141.34 | $138.10 | $140.17 | $139.84 | 58,706 |
| 2021-12-16 | $142.60 | $142.84 | $139.27 | $139.83 | $139.51 | 38,247 |
| 2021-12-15 | $141.14 | $142.88 | $139.10 | $142.49 | $141.08 | 28,829 |
| 2021-12-14 | $140.55 | $143.04 | $140.55 | $140.78 | $139.39 | 44,722 |
| 2021-12-13 | $143.42 | $143.42 | $141.27 | $141.67 | $140.27 | 17,986 |
| 2021-12-10 | $144.89 | $144.89 | $142.67 | $143.76 | $142.34 | 41,810 |
| 2021-12-09 | $145.10 | $145.39 | $143.75 | $143.79 | $142.37 | 24,854 |
| 2021-12-08 | $145.84 | $146.68 | $145.32 | $146.21 | $144.77 | 22,900 |
| 2021-12-07 | $145.18 | $146.50 | $144.75 | $145.26 | $143.83 | 31,548 |
| 2021-12-06 | $141.63 | $144.59 | $140.91 | $143.56 | $142.14 | 70,836 |
| 2021-12-03 | $143.06 | $143.06 | $139.12 | $140.39 | $139.00 | 94,665 |
| 2021-12-02 | $138.78 | $142.85 | $138.78 | $142.13 | $140.73 | 160,220 |
| 2021-12-01 | $143.60 | $144.77 | $138.09 | $138.09 | $136.73 | 161,758 |
| 2021-11-30 | $142.65 | $142.67 | $139.73 | $140.84 | $139.45 | 50,526 |
| 2021-11-29 | $146.91 | $146.91 | $143.37 | $144.05 | $142.63 | 40,905 |
| 2021-11-26 | $145.68 | $145.83 | $142.05 | $144.29 | $142.87 | 59,133 |
| 2021-11-24 | $149.46 | $150.56 | $149.40 | $150.28 | $148.80 | 22,672 |
| 2021-11-23 | $150.41 | $150.95 | $149.65 | $150.66 | $149.17 | 24,631 |
| 2021-11-22 | $150.49 | $152.11 | $150.19 | $150.19 | $148.71 | 23,598 |
| 2021-11-19 | $149.39 | $150.19 | $148.98 | $149.44 | $147.96 | 39,754 |
| 2021-11-18 | $152.01 | $152.08 | $149.80 | $150.85 | $149.36 | 25,604 |
| 2021-11-17 | $152.72 | $152.72 | $150.99 | $151.53 | $150.03 | 27,113 |
| 2021-11-16 | $153.26 | $153.52 | $152.46 | $153.07 | $151.56 | 18,675 |
| 2021-11-15 | $154.18 | $154.18 | $152.81 | $153.29 | $151.78 | 54,166 |
| 2021-11-12 | $154.21 | $154.21 | $153.02 | $153.50 | $151.98 | 22,483 |
| 2021-11-11 | $153.18 | $154.37 | $152.63 | $153.76 | $152.24 | 110,639 |
| 2021-11-10 | $153.51 | $154.32 | $152.02 | $152.51 | $151.00 | 27,704 |
| 2021-11-09 | $154.84 | $154.84 | $153.12 | $153.95 | $152.43 | 15,305 |
| 2021-11-08 | $156.11 | $156.15 | $154.75 | $155.08 | $153.55 | 31,728 |
| 2021-11-05 | $153.51 | $155.40 | $153.51 | $154.77 | $153.24 | 52,679 |
| 2021-11-04 | $153.24 | $153.65 | $151.20 | $151.83 | $150.33 | 36,567 |
| 2021-11-03 | $149.89 | $153.41 | $149.89 | $152.75 | $151.24 | 44,853 |
| 2021-11-02 | $149.89 | $150.54 | $148.75 | $150.17 | $148.69 | 25,859 |
| 2021-11-01 | $146.69 | $149.67 | $146.65 | $149.63 | $148.15 | 32,761 |
| 2021-10-29 | $145.97 | $146.57 | $145.15 | $145.80 | $144.36 | 28,251 |
| 2021-10-28 | $144.52 | $146.14 | $144.52 | $146.04 | $144.60 | 18,412 |
| 2021-10-27 | $146.35 | $146.35 | $143.61 | $143.61 | $142.19 | 38,721 |
| 2021-10-26 | $148.21 | $148.21 | $146.69 | $146.78 | $145.33 | 17,241 |
| 2021-10-25 | $146.66 | $148.01 | $146.66 | $147.98 | $146.52 | 14,976 |
| 2021-10-22 | $146.70 | $147.12 | $145.69 | $146.71 | $145.26 | 28,558 |
| 2021-10-21 | $146.80 | $147.23 | $146.04 | $146.75 | $145.30 | 21,106 |
| 2021-10-20 | $145.38 | $147.02 | $144.87 | $146.78 | $145.33 | 26,155 |
| 2021-10-19 | $145.88 | $145.88 | $144.47 | $145.25 | $143.82 | 23,330 |
| 2021-10-18 | $144.78 | $145.95 | $144.78 | $145.28 | $143.85 | 17,781 |
| 2021-10-15 | $146.83 | $147.47 | $145.34 | $145.36 | $143.92 | 50,516 |
| 2021-10-14 | $145.12 | $145.67 | $144.75 | $145.58 | $144.14 | 46,545 |
| 2021-10-13 | $143.63 | $143.80 | $141.91 | $143.78 | $142.36 | 21,315 |
| 2021-10-12 | $143.31 | $143.99 | $143.18 | $143.73 | $142.31 | 21,933 |
| 2021-10-11 | $144.11 | $144.99 | $143.15 | $143.16 | $141.75 | 10,483 |
| 2021-10-08 | $144.47 | $144.94 | $143.81 | $143.88 | $142.46 | 12,918 |
| 2021-10-07 | $143.37 | $145.08 | $142.80 | $144.15 | $142.73 | 26,334 |
| 2021-10-06 | $141.66 | $142.27 | $140.02 | $142.27 | $140.87 | 26,474 |
| 2021-10-05 | $143.40 | $144.01 | $142.55 | $143.19 | $141.78 | 30,300 |
| 2021-10-04 | $143.51 | $143.69 | $142.02 | $142.78 | $141.37 | 39,613 |
| 2021-10-01 | $141.47 | $143.97 | $140.50 | $143.17 | $141.76 | 32,198 |
| 2021-09-30 | $142.21 | $142.60 | $140.32 | $140.50 | $139.11 | 24,123 |
| 2021-09-29 | $142.28 | $142.33 | $141.07 | $141.86 | $140.46 | 22,406 |
| 2021-09-28 | $144.33 | $144.56 | $141.96 | $142.14 | $140.13 | 298,954 |
| 2021-09-27 | $141.99 | $145.58 | $141.99 | $144.69 | $142.64 | 370,533 |
| 2021-09-24 | $141.24 | $142.53 | $141.16 | $141.72 | $139.71 | 15,570 |
| 2021-09-23 | $140.41 | $142.78 | $140.41 | $142.03 | $140.02 | 58,161 |
| 2021-09-22 | $138.57 | $140.65 | $138.57 | $139.56 | $137.59 | 87,863 |
| 2021-09-21 | $138.64 | $138.65 | $136.47 | $137.43 | $135.49 | 89,899 |
| 2021-09-20 | $137.47 | $138.17 | $135.73 | $137.66 | $135.71 | 42,014 |
| 2021-09-17 | $140.39 | $140.83 | $139.65 | $140.62 | $138.63 | 19,483 |
| 2021-09-16 | $141.12 | $141.34 | $139.73 | $140.62 | $138.63 | 27,675 |
| 2021-09-15 | $139.56 | $141.30 | $139.55 | $141.04 | $139.04 | 33,970 |
| 2021-09-14 | $142.56 | $142.56 | $138.95 | $139.54 | $137.57 | 131,526 |
| 2021-09-13 | $141.19 | $141.81 | $140.45 | $141.75 | $139.74 | 15,576 |
| 2021-09-10 | $142.95 | $142.95 | $140.23 | $140.45 | $138.46 | 33,347 |
| 2021-09-09 | $141.84 | $143.29 | $141.60 | $141.83 | $139.82 | 15,502 |
| 2021-09-08 | $142.96 | $143.23 | $141.49 | $141.97 | $139.96 | 23,192 |
| 2021-09-07 | $144.20 | $144.96 | $143.30 | $143.54 | $141.51 | 26,327 |
| 2021-09-03 | $144.97 | $144.97 | $143.64 | $144.22 | $142.18 | 26,786 |
| 2021-09-02 | $144.75 | $145.55 | $144.64 | $145.05 | $143.00 | 20,273 |
| 2021-09-01 | $144.07 | $144.80 | $142.88 | $144.33 | $142.29 | 16,726 |
| 2021-08-31 | $143.16 | $144.15 | $142.89 | $143.84 | $141.80 | 28,812 |
| 2021-08-30 | $144.66 | $144.66 | $143.15 | $143.30 | $141.27 | 65,878 |
| 2021-08-27 | $140.94 | $144.50 | $140.94 | $144.24 | $142.20 | 43,203 |
| 2021-08-26 | $141.85 | $142.21 | $140.23 | $140.35 | $138.36 | 22,463 |
| 2021-08-25 | $141.41 | $143.01 | $141.18 | $141.99 | $139.98 | 32,200 |
| 2021-08-24 | $140.81 | $141.60 | $140.30 | $141.34 | $139.34 | 24,901 |
| 2021-08-23 | $139.43 | $140.33 | $139.43 | $140.18 | $138.20 | 13,612 |
| 2021-08-20 | $135.93 | $138.15 | $135.71 | $138.08 | $136.13 | 18,151 |
| 2021-08-19 | $136.01 | $136.90 | $134.97 | $135.82 | $133.90 | 62,702 |
| 2021-08-18 | $138.82 | $139.63 | $137.41 | $137.66 | $135.71 | 37,759 |
| 2021-08-17 | $139.27 | $139.53 | $137.47 | $138.82 | $136.86 | 34,368 |
| 2021-08-16 | $140.45 | $141.05 | $139.37 | $140.30 | $138.32 | 40,793 |
| 2021-08-13 | $142.32 | $142.39 | $141.23 | $141.34 | $139.34 | 23,498 |
| 2021-08-12 | $142.83 | $143.00 | $141.46 | $142.39 | $140.38 | 23,753 |
| 2021-08-11 | $141.76 | $142.89 | $140.99 | $142.81 | $140.79 | 23,918 |
| 2021-08-10 | $140.81 | $141.86 | $140.23 | $141.49 | $139.49 | 29,320 |
| 2021-08-09 | $141.12 | $141.19 | $140.19 | $140.60 | $138.61 | 27,725 |
| 2021-08-06 | $140.93 | $142.25 | $140.93 | $141.55 | $139.55 | 38,897 |
| 2021-08-05 | $138.22 | $140.15 | $138.22 | $139.98 | $138.00 | 33,972 |
| 2021-08-04 | $138.88 | $139.53 | $137.39 | $137.58 | $135.63 | 33,631 |
| 2021-08-03 | $139.21 | $140.20 | $137.67 | $140.03 | $138.05 | 36,740 |
| 2021-08-02 | $140.25 | $142.61 | $138.94 | $139.00 | $137.03 | 66,797 |
| 2021-07-30 | $140.45 | $142.05 | $139.60 | $140.00 | $138.02 | 86,126 |
| 2021-07-29 | $140.13 | $142.09 | $140.13 | $141.02 | $139.02 | 133,824 |
| 2021-07-28 | $138.99 | $140.91 | $137.69 | $139.73 | $137.75 | 159,610 |
| 2021-07-27 | $138.57 | $138.58 | $137.45 | $138.37 | $136.41 | 42,160 |
| 2021-07-26 | $138.44 | $140.26 | $138.44 | $139.33 | $137.36 | 31,300 |
| 2021-07-23 | $138.44 | $138.44 | $137.00 | $138.24 | $136.28 | 35,492 |
| 2021-07-22 | $140.07 | $140.07 | $137.23 | $137.48 | $135.53 | 27,532 |
| 2021-07-21 | $138.97 | $140.87 | $138.97 | $140.28 | $138.30 | 29,374 |
| 2021-07-20 | $134.27 | $138.70 | $134.03 | $138.12 | $136.17 | 45,725 |
| 2021-07-19 | $134.44 | $135.52 | $132.65 | $133.97 | $132.07 | 65,941 |
| 2021-07-16 | $140.10 | $140.10 | $136.78 | $136.93 | $134.99 | 56,917 |
| 2021-07-15 | $138.38 | $139.55 | $137.52 | $138.97 | $137.00 | 38,520 |
| 2021-07-14 | $141.22 | $141.99 | $138.95 | $139.03 | $137.06 | 173,538 |
| 2021-07-13 | $142.95 | $143.24 | $140.55 | $140.60 | $138.61 | 29,617 |
| 2021-07-12 | $142.68 | $143.62 | $141.72 | $143.49 | $141.46 | 78,943 |
| 2021-07-09 | $141.19 | $143.20 | $141.19 | $143.13 | $141.11 | 42,660 |
| 2021-07-08 | $138.41 | $141.50 | $137.80 | $139.74 | $137.76 | 45,915 |
| 2021-07-07 | $141.98 | $142.76 | $140.23 | $141.32 | $139.32 | 85,194 |
| 2021-07-06 | $144.98 | $144.99 | $141.39 | $142.60 | $140.58 | 51,528 |
| 2021-07-02 | $147.06 | $147.06 | $144.79 | $145.02 | $142.97 | 55,282 |
| 2021-07-01 | $146.47 | $146.95 | $145.73 | $146.64 | $144.57 | 56,361 |
| 2021-06-30 | $144.88 | $145.89 | $144.60 | $145.37 | $143.31 | 31,294 |
| 2021-06-29 | $146.52 | $147.41 | $144.90 | $145.17 | $143.12 | 42,377 |
| 2021-06-28 | $148.39 | $148.39 | $145.34 | $146.50 | $144.09 | 46,024 |
| 2021-06-25 | $149.17 | $149.85 | $148.49 | $148.60 | $146.16 | 100,425 |
| 2021-06-24 | $147.69 | $148.75 | $146.80 | $148.75 | $146.30 | 29,182 |
| 2021-06-23 | $147.03 | $147.81 | $146.78 | $146.78 | $144.36 | 25,673 |
| 2021-06-22 | $145.87 | $146.80 | $144.40 | $146.49 | $144.08 | 35,656 |
| 2021-06-21 | $143.65 | $146.10 | $143.65 | $145.87 | $143.47 | 33,511 |
| 2021-06-18 | $144.03 | $145.01 | $142.11 | $142.42 | $140.08 | 60,921 |
| 2021-06-17 | $149.61 | $149.90 | $144.94 | $146.48 | $144.07 | 42,853 |
| 2021-06-16 | $149.58 | $150.20 | $148.25 | $149.67 | $147.21 | 28,517 |
| 2021-06-15 | $149.95 | $150.35 | $148.34 | $149.96 | $147.49 | 29,156 |
| 2021-06-14 | $151.12 | $151.66 | $149.10 | $149.43 | $146.97 | 35,507 |
| 2021-06-11 | $149.95 | $150.74 | $149.67 | $150.74 | $148.26 | 41,985 |
| 2021-06-10 | $152.06 | $152.16 | $149.04 | $149.25 | $146.79 | 42,415 |
| 2021-06-09 | $152.89 | $152.89 | $151.24 | $151.36 | $148.87 | 65,679 |
| 2021-06-08 | $151.64 | $152.92 | $150.51 | $152.45 | $149.94 | 136,663 |
| 2021-06-07 | $150.03 | $151.15 | $149.81 | $151.01 | $148.53 | 37,111 |
| 2021-06-04 | $150.00 | $150.15 | $148.54 | $149.50 | $147.04 | 28,226 |
| 2021-06-03 | $149.64 | $150.39 | $147.59 | $149.33 | $146.87 | 46,763 |
| 2021-06-02 | $150.38 | $150.61 | $148.81 | $150.52 | $148.04 | 64,465 |
| 2021-06-01 | $148.00 | $149.58 | $147.91 | $149.54 | $147.08 | 44,724 |
| 2021-05-28 | $147.90 | $147.90 | $145.88 | $146.83 | $144.41 | 45,424 |
| 2021-05-27 | $146.10 | $147.57 | $146.10 | $147.10 | $144.68 | 45,185 |
| 2021-05-26 | $142.97 | $145.19 | $142.97 | $144.85 | $142.47 | 54,209 |
| 2021-05-25 | $144.53 | $144.97 | $142.04 | $142.10 | $139.76 | 36,570 |
| 2021-05-24 | $143.99 | $144.61 | $143.60 | $144.12 | $141.75 | 32,119 |
| 2021-05-21 | $143.76 | $144.73 | $143.13 | $143.37 | $141.01 | 37,860 |
| 2021-05-20 | $142.64 | $142.72 | $140.71 | $142.43 | $140.09 | 60,121 |
| 2021-05-19 | $141.38 | $142.34 | $139.70 | $142.12 | $139.78 | 40,867 |
| 2021-05-18 | $145.41 | $145.91 | $143.76 | $143.86 | $141.49 | 33,191 |
| 2021-05-17 | $144.36 | $145.64 | $143.08 | $145.64 | $143.24 | 41,600 |
| 2021-05-14 | $141.63 | $144.89 | $141.63 | $144.76 | $142.38 | 41,585 |
| 2021-05-13 | $138.59 | $142.17 | $138.59 | $141.42 | $139.09 | 189,792 |
| 2021-05-12 | $142.15 | $143.04 | $138.07 | $138.41 | $136.13 | 70,118 |
| 2021-05-11 | $141.10 | $143.44 | $140.63 | $142.91 | $140.56 | 54,365 |
| 2021-05-10 | $147.17 | $147.20 | $143.85 | $143.94 | $141.57 | 68,773 |
| 2021-05-07 | $144.10 | $146.49 | $143.76 | $146.49 | $144.08 | 43,599 |
| 2021-05-06 | $144.07 | $144.62 | $142.20 | $144.50 | $142.12 | 36,485 |
| 2021-05-05 | $144.50 | $144.50 | $142.81 | $143.76 | $141.39 | 45,774 |
| 2021-05-04 | $143.58 | $143.76 | $141.74 | $143.69 | $141.33 | 38,312 |
| 2021-05-03 | $143.44 | $144.81 | $142.96 | $144.20 | $141.83 | 36,505 |
| 2021-04-30 | $142.98 | $143.87 | $141.94 | $142.30 | $139.96 | 31,026 |
| 2021-04-29 | $145.62 | $145.62 | $142.89 | $144.13 | $141.76 | 68,128 |
| 2021-04-28 | $143.80 | $144.32 | $143.06 | $144.02 | $141.65 | 47,743 |
| 2021-04-27 | $143.48 | $144.09 | $142.95 | $143.73 | $141.37 | 60,926 |
| 2021-04-26 | $143.24 | $143.94 | $142.89 | $143.24 | $140.88 | 50,100 |
| 2021-04-23 | $140.65 | $142.90 | $139.97 | $142.37 | $140.03 | 60,280 |
| 2021-04-22 | $140.65 | $141.50 | $139.14 | $139.55 | $137.25 | 77,198 |
| 2021-04-21 | $137.03 | $140.41 | $136.44 | $140.35 | $138.04 | 65,452 |
| 2021-04-20 | $140.46 | $140.46 | $136.23 | $137.43 | $135.17 | 84,177 |
| 2021-04-19 | $142.11 | $142.14 | $139.85 | $140.75 | $138.43 | 59,273 |
| 2021-04-16 | $142.14 | $142.60 | $141.22 | $142.32 | $139.98 | 90,416 |
| 2021-04-15 | $142.49 | $142.49 | $140.15 | $141.44 | $139.11 | 61,398 |
| 2021-04-14 | $140.13 | $142.82 | $140.13 | $141.13 | $138.81 | 81,050 |
| 2021-04-13 | $140.73 | $140.82 | $138.45 | $139.63 | $137.33 | 91,516 |
| 2021-04-12 | $141.00 | $141.29 | $140.00 | $140.85 | $138.53 | 55,454 |
| 2021-04-09 | $140.92 | $141.18 | $140.15 | $140.92 | $138.60 | 77,893 |
| 2021-04-08 | $140.36 | $140.58 | $138.34 | $140.55 | $138.24 | 214,527 |
| 2021-04-07 | $141.87 | $141.90 | $139.50 | $139.99 | $137.69 | 133,695 |
| 2021-04-06 | $142.26 | $143.18 | $141.31 | $141.74 | $139.41 | 200,642 |
| 2021-04-05 | $143.23 | $143.23 | $141.25 | $142.02 | $139.68 | 303,673 |
| 2021-04-01 | $140.59 | $141.46 | $139.77 | $141.32 | $138.99 | 289,432 |
| 2021-03-31 | $140.06 | $140.79 | $138.81 | $139.80 | $137.50 | 279,418 |
| 2021-03-30 | $137.00 | $139.60 | $136.54 | $139.01 | $136.72 | 81,310 |
| 2021-03-29 | $139.49 | $140.43 | $136.46 | $136.74 | $134.49 | 75,971 |
| 2021-03-26 | $139.52 | $140.43 | $137.77 | $140.21 | $137.90 | 53,845 |
| 2021-03-25 | $132.82 | $138.17 | $132.00 | $137.76 | $135.20 | 80,914 |
| 2021-03-24 | $137.66 | $139.73 | $134.03 | $134.06 | $131.56 | 68,355 |
| 2021-03-23 | $140.79 | $140.79 | $135.31 | $136.06 | $133.52 | 106,793 |
| 2021-03-22 | $144.46 | $144.46 | $140.77 | $141.42 | $138.79 | 141,990 |
| 2021-03-19 | $143.49 | $145.13 | $141.41 | $143.89 | $141.21 | 57,780 |
| 2021-03-18 | $146.61 | $148.38 | $143.15 | $143.73 | $141.05 | 105,251 |
| 2021-03-17 | $145.33 | $146.92 | $144.34 | $146.76 | $144.03 | 55,533 |
| 2021-03-16 | $147.88 | $147.88 | $145.20 | $145.71 | $143.00 | 85,445 |
| 2021-03-15 | $148.96 | $148.96 | $146.88 | $148.46 | $145.70 | 105,667 |
| 2021-03-12 | $147.53 | $148.66 | $147.00 | $148.50 | $145.74 | 88,143 |
| 2021-03-11 | $146.17 | $146.89 | $144.88 | $146.53 | $143.80 | 109,765 |
| 2021-03-10 | $142.61 | $145.03 | $142.00 | $144.68 | $141.99 | 87,025 |
| 2021-03-09 | $142.87 | $142.87 | $140.11 | $141.19 | $138.56 | 86,551 |
| 2021-03-08 | $139.00 | $141.78 | $138.25 | $140.63 | $138.01 | 221,104 |
| 2021-03-05 | $135.76 | $137.68 | $131.98 | $137.39 | $134.83 | 126,043 |
| 2021-03-04 | $136.05 | $137.59 | $131.64 | $133.97 | $131.48 | 113,985 |
| 2021-03-03 | $136.64 | $138.83 | $135.87 | $136.24 | $133.70 | 118,583 |
| 2021-03-02 | $137.76 | $137.76 | $135.51 | $135.51 | $132.99 | 117,735 |
| 2021-03-01 | $136.89 | $137.63 | $135.51 | $137.25 | $134.69 | 136,622 |
| 2021-02-26 | $134.02 | $135.04 | $131.65 | $132.59 | $130.12 | 173,162 |
| 2021-02-25 | $138.91 | $138.91 | $133.40 | $133.73 | $131.24 | 128,937 |
| 2021-02-24 | $135.21 | $138.23 | $134.96 | $138.16 | $135.59 | 145,049 |
| 2021-02-23 | $134.02 | $134.98 | $131.89 | $134.60 | $132.09 | 77,037 |
| 2021-02-22 | $131.28 | $135.80 | $131.28 | $134.80 | $132.29 | 48,388 |
| 2021-02-19 | $131.90 | $133.50 | $131.90 | $133.26 | $130.78 | 22,994 |
| 2021-02-18 | $131.63 | $132.03 | $130.23 | $130.60 | $128.17 | 23,825 |
| 2021-02-17 | $132.57 | $132.99 | $131.43 | $132.72 | $130.25 | 30,831 |
| 2021-02-16 | $133.98 | $134.79 | $132.80 | $133.44 | $130.96 | 40,555 |
| 2021-02-12 | $132.29 | $133.36 | $131.59 | $133.26 | $130.78 | 30,892 |
| 2021-02-11 | $133.56 | $133.99 | $130.75 | $132.52 | $130.05 | 64,030 |
| 2021-02-10 | $133.93 | $134.17 | $131.77 | $132.72 | $130.25 | 44,677 |
| 2021-02-09 | $132.28 | $133.52 | $131.73 | $133.11 | $130.63 | 25,907 |
| 2021-02-08 | $130.71 | $132.86 | $130.44 | $132.86 | $130.39 | 33,829 |
| 2021-02-05 | $129.11 | $129.48 | $128.57 | $129.48 | $127.07 | 26,584 |
| 2021-02-04 | $126.05 | $127.99 | $125.87 | $127.99 | $125.61 | 33,540 |
| 2021-02-03 | $124.97 | $125.64 | $123.71 | $125.47 | $123.13 | 27,062 |
| 2021-02-02 | $125.00 | $125.00 | $123.28 | $124.42 | $122.10 | 177,288 |
| 2021-02-01 | $122.20 | $124.24 | $121.11 | $123.86 | $121.55 | 48,130 |
| 2021-01-29 | $124.63 | $124.63 | $120.84 | $121.33 | $119.07 | 114,426 |
| 2021-01-28 | $124.03 | $125.47 | $122.20 | $122.78 | $120.49 | 24,651 |
| 2021-01-27 | $124.13 | $125.28 | $122.65 | $123.58 | $121.28 | 58,179 |
| 2021-01-26 | $126.26 | $126.26 | $124.38 | $125.04 | $122.71 | 19,861 |
| 2021-01-25 | $125.78 | $127.45 | $124.19 | $125.65 | $123.31 | 47,784 |
| 2021-01-22 | $123.50 | $125.97 | $122.75 | $125.91 | $123.57 | 38,626 |
| 2021-01-21 | $125.66 | $125.66 | $124.20 | $124.60 | $122.28 | 33,651 |
| 2021-01-20 | $125.56 | $126.37 | $124.85 | $125.72 | $123.38 | 26,653 |
| 2021-01-19 | $126.22 | $126.22 | $124.42 | $125.18 | $122.85 | 50,245 |
| 2021-01-15 | $125.30 | $125.30 | $123.00 | $124.31 | $122.00 | 50,197 |
| 2021-01-14 | $125.16 | $126.94 | $125.16 | $126.33 | $123.98 | 55,214 |
| 2021-01-13 | $125.33 | $125.33 | $123.56 | $123.75 | $121.45 | 39,765 |
| 2021-01-12 | $123.39 | $125.12 | $123.01 | $125.00 | $122.67 | 55,841 |
| 2021-01-11 | $120.99 | $122.64 | $120.75 | $122.51 | $120.23 | 46,764 |
| 2021-01-08 | $124.38 | $124.38 | $120.62 | $122.18 | $119.91 | 95,793 |
| 2021-01-07 | $123.79 | $123.91 | $122.72 | $123.64 | $121.34 | 77,567 |
| 2021-01-06 | $117.56 | $123.68 | $117.56 | $122.41 | $120.13 | 127,469 |
| 2021-01-05 | $113.26 | $116.97 | $113.26 | $116.28 | $114.12 | 270,106 |
| 2021-01-04 | $115.19 | $116.60 | $112.59 | $113.79 | $111.67 | 326,212 |
| 2020-12-31 | $115.56 | $115.87 | $114.53 | $115.49 | $113.34 | 57,743 |
| 2020-12-30 | $114.17 | $115.59 | $114.09 | $115.19 | $113.05 | 36,970 |
| 2020-12-29 | $116.49 | $116.49 | $113.41 | $113.96 | $111.84 | 30,973 |
| 2020-12-28 | $116.61 | $116.91 | $115.74 | $115.74 | $113.59 | 30,598 |
| 2020-12-24 | $116.31 | $116.31 | $115.00 | $115.68 | $113.53 | 19,080 |
| 2020-12-23 | $114.20 | $115.80 | $114.20 | $115.64 | $113.49 | 25,339 |
| 2020-12-22 | $114.08 | $114.08 | $112.99 | $113.72 | $111.60 | 30,518 |
| 2020-12-21 | $113.21 | $113.54 | $111.42 | $113.35 | $111.24 | 36,475 |
| 2020-12-18 | $115.69 | $115.96 | $114.04 | $114.29 | $112.16 | 35,034 |
| 2020-12-17 | $115.90 | $115.90 | $114.40 | $115.64 | $113.49 | 65,705 |
| 2020-12-16 | $116.86 | $116.86 | $114.97 | $115.40 | $112.47 | 31,628 |
| 2020-12-15 | $113.88 | $116.12 | $113.57 | $116.12 | $113.17 | 77,881 |
| 2020-12-14 | $115.26 | $115.26 | $112.98 | $112.98 | $110.11 | 85,752 |
| 2020-12-11 | $113.39 | $114.35 | $112.60 | $113.45 | $110.57 | 34,998 |
| 2020-12-10 | $113.01 | $114.59 | $112.97 | $114.39 | $111.48 | 19,211 |
| 2020-12-09 | $114.73 | $115.34 | $113.09 | $113.85 | $110.96 | 31,307 |
| 2020-12-08 | $112.39 | $114.14 | $112.37 | $114.10 | $111.20 | 21,666 |
| 2020-12-07 | $113.07 | $113.41 | $112.18 | $113.06 | $110.19 | 72,236 |
| 2020-12-04 | $111.49 | $113.63 | $111.49 | $113.63 | $110.74 | 34,747 |
| 2020-12-03 | $110.42 | $111.30 | $110.00 | $110.49 | $107.68 | 109,715 |
| 2020-12-02 | $109.23 | $110.29 | $108.72 | $109.93 | $107.14 | 256,618 |
| 2020-12-01 | $109.83 | $110.28 | $108.66 | $109.22 | $106.45 | 40,806 |
| 2020-11-30 | $110.25 | $110.25 | $107.50 | $107.67 | $104.94 | 49,136 |
| 2020-11-27 | $111.59 | $111.59 | $110.00 | $110.73 | $107.91 | 45,697 |
| 2020-11-25 | $112.22 | $112.22 | $110.14 | $111.26 | $108.43 | 80,353 |
| 2020-11-24 | $110.73 | $112.58 | $110.31 | $112.27 | $109.42 | 59,786 |
| 2020-11-23 | $107.45 | $109.36 | $107.41 | $108.64 | $105.88 | 54,747 |
| 2020-11-20 | $106.56 | $106.56 | $105.47 | $106.14 | $103.44 | 14,112 |
| 2020-11-19 | $105.93 | $106.45 | $104.88 | $106.38 | $103.68 | 45,205 |
| 2020-11-18 | $108.00 | $108.42 | $105.83 | $105.83 | $103.14 | 64,064 |
| 2020-11-17 | $105.91 | $107.68 | $105.00 | $107.23 | $104.51 | 123,402 |
| 2020-11-16 | $106.39 | $107.00 | $105.15 | $106.79 | $104.08 | 70,255 |
| 2020-11-13 | $101.41 | $103.67 | $101.41 | $103.43 | $100.80 | 37,399 |
| 2020-11-12 | $101.54 | $101.85 | $99.84 | $100.43 | $97.88 | 34,519 |
| 2020-11-11 | $105.17 | $105.47 | $101.88 | $102.68 | $100.07 | 68,576 |
| 2020-11-10 | $102.78 | $104.45 | $101.88 | $104.03 | $101.39 | 67,599 |
| 2020-11-09 | $102.00 | $104.16 | $100.72 | $101.27 | $98.70 | 41,035 |
| 2020-11-06 | $96.11 | $96.26 | $94.69 | $94.81 | $92.40 | 31,767 |
| 2020-11-05 | $94.51 | $96.29 | $94.26 | $95.95 | $93.51 | 11,563 |
| 2020-11-04 | $93.90 | $94.09 | $92.19 | $93.19 | $90.82 | 26,770 |
| 2020-11-03 | $94.42 | $95.39 | $93.98 | $94.92 | $92.51 | 16,530 |
| 2020-11-02 | $91.94 | $92.42 | $90.99 | $92.40 | $90.05 | 10,600 |
| 2020-10-30 | $90.44 | $91.04 | $89.60 | $90.36 | $88.07 | 10,129 |
| 2020-10-29 | $89.33 | $91.22 | $88.50 | $91.07 | $88.76 | 10,408 |
| 2020-10-28 | $90.44 | $91.20 | $89.49 | $89.49 | $87.22 | 16,646 |
| 2020-10-27 | $94.70 | $94.70 | $92.58 | $92.58 | $90.23 | 10,846 |
| 2020-10-26 | $95.70 | $95.70 | $93.50 | $94.34 | $91.94 | 18,857 |
| 2020-10-23 | $96.35 | $96.72 | $95.93 | $96.67 | $94.21 | 11,497 |
| 2020-10-22 | $94.14 | $96.00 | $94.14 | $95.98 | $93.54 | 9,650 |
| 2020-10-21 | $94.48 | $94.48 | $94.18 | $94.18 | $91.79 | 9,045 |
| 2020-10-20 | $94.59 | $95.32 | $94.27 | $94.46 | $92.06 | 462,874 |
| 2020-10-19 | $95.46 | $95.54 | $93.63 | $93.63 | $91.25 | 7,563 |
| 2020-10-16 | $94.74 | $95.49 | $94.53 | $94.81 | $92.40 | 7,221 |
| 2020-10-15 | $92.70 | $95.07 | $92.52 | $95.04 | $92.63 | 13,135 |
| 2020-10-14 | $94.99 | $95.00 | $93.66 | $93.80 | $91.42 | 23,081 |
| 2020-10-13 | $94.80 | $94.88 | $94.07 | $94.34 | $91.94 | 8,241 |
| 2020-10-12 | $95.28 | $96.00 | $95.16 | $95.84 | $93.41 | 10,541 |
| 2020-10-09 | $96.15 | $96.15 | $94.98 | $95.14 | $92.72 | 10,994 |
| 2020-10-08 | $94.65 | $95.15 | $94.29 | $95.15 | $92.73 | 20,816 |
| 2020-10-07 | $92.96 | $93.75 | $92.96 | $93.68 | $91.30 | 11,117 |
| 2020-10-06 | $92.99 | $94.21 | $91.80 | $91.80 | $89.47 | 18,375 |
| 2020-10-05 | $90.82 | $92.19 | $90.82 | $92.19 | $89.85 | 38,147 |
| 2020-10-02 | $86.24 | $90.13 | $86.24 | $90.02 | $87.73 | 12,065 |
| 2020-10-01 | $88.15 | $88.50 | $87.00 | $88.38 | $86.14 | 12,165 |
| 2020-09-30 | $86.94 | $88.44 | $86.69 | $87.18 | $84.97 | 11,877 |
| 2020-09-29 | $87.44 | $87.44 | $85.80 | $86.87 | $84.66 | 17,932 |
| 2020-09-28 | $86.44 | $87.84 | $86.44 | $87.70 | $85.47 | 2,706 |
| 2020-09-25 | $83.83 | $85.28 | $83.67 | $85.06 | $82.90 | 7,995 |
| 2020-09-24 | $83.72 | $85.34 | $82.96 | $84.06 | $81.93 | 6,963 |
| 2020-09-23 | $86.57 | $87.34 | $83.70 | $83.70 | $81.57 | 12,530 |
| 2020-09-22 | $86.37 | $87.41 | $85.75 | $86.50 | $84.30 | 8,289 |
| 2020-09-21 | $88.36 | $88.36 | $85.54 | $86.41 | $84.22 | 15,252 |
| 2020-09-18 | $91.27 | $91.41 | $89.72 | $90.21 | $87.92 | 12,600 |
| 2020-09-17 | $90.61 | $91.22 | $90.02 | $90.86 | $88.55 | 14,723 |
| 2020-09-16 | $90.98 | $92.44 | $90.62 | $91.24 | $88.92 | 13,494 |
| 2020-09-15 | $91.49 | $91.49 | $90.24 | $90.26 | $87.97 | 12,381 |
| 2020-09-14 | $89.27 | $90.63 | $89.27 | $90.44 | $88.14 | 4,970 |
| 2020-09-11 | $88.99 | $89.00 | $87.73 | $88.44 | $86.19 | 9,001 |
| 2020-09-10 | $90.78 | $91.19 | $89.25 | $89.25 | $86.59 | 9,377 |
| 2020-09-09 | $90.86 | $90.86 | $89.74 | $90.51 | $87.81 | 13,278 |
| 2020-09-08 | $91.02 | $91.02 | $89.93 | $89.93 | $87.25 | 9,570 |
| 2020-09-04 | $92.30 | $93.12 | $90.50 | $92.43 | $89.67 | 18,792 |
| 2020-09-03 | $93.66 | $93.66 | $91.60 | $91.76 | $89.02 | 22,926 |
| 2020-09-02 | $92.97 | $93.67 | $92.33 | $93.42 | $90.63 | 10,760 |
| 2020-09-01 | $91.90 | $92.72 | $91.01 | $92.72 | $89.95 | 9,695 |
| 2020-08-31 | $93.33 | $93.33 | $91.79 | $91.79 | $89.05 | 6,185 |
| 2020-08-28 | $93.14 | $93.14 | $92.42 | $93.12 | $90.34 | 12,881 |
| 2020-08-27 | $91.76 | $93.50 | $91.76 | $92.60 | $89.83 | 9,969 |
| 2020-08-26 | $93.00 | $93.00 | $91.79 | $91.79 | $89.05 | 10,313 |
| 2020-08-25 | $93.40 | $93.80 | $92.27 | $93.00 | $90.22 | 9,632 |
| 2020-08-24 | $91.29 | $93.04 | $90.94 | $93.04 | $90.26 | 15,246 |
| 2020-08-21 | $91.21 | $91.61 | $90.48 | $90.92 | $88.20 | 22,839 |
| 2020-08-20 | $91.79 | $92.21 | $91.52 | $91.76 | $89.02 | 28,393 |
| 2020-08-19 | $92.77 | $93.54 | $92.44 | $92.53 | $89.77 | 7,989 |
| 2020-08-18 | $94.37 | $94.38 | $92.53 | $92.53 | $89.77 | 30,788 |
| 2020-08-17 | $94.99 | $94.99 | $93.71 | $94.22 | $91.40 | 20,857 |
| 2020-08-14 | $94.00 | $94.85 | $93.00 | $94.33 | $91.51 | 19,218 |
| 2020-08-13 | $95.29 | $95.29 | $93.74 | $93.95 | $91.15 | 15,104 |
| 2020-08-12 | $96.47 | $96.47 | $94.17 | $94.99 | $92.15 | 20,139 |
| 2020-08-11 | $96.30 | $96.82 | $94.47 | $94.71 | $91.89 | 41,712 |
| 2020-08-10 | $93.37 | $95.30 | $93.37 | $94.74 | $91.91 | 67,329 |
| 2020-08-07 | $90.17 | $92.86 | $90.17 | $92.81 | $90.04 | 13,658 |
| 2020-08-06 | $90.72 | $91.24 | $90.32 | $90.63 | $87.92 | 17,697 |
| 2020-08-05 | $89.79 | $90.84 | $89.57 | $90.84 | $88.13 | 14,620 |
| 2020-08-04 | $88.09 | $88.95 | $87.99 | $88.80 | $86.15 | 19,080 |
| 2020-08-03 | $87.75 | $88.16 | $86.79 | $88.09 | $85.46 | 14,160 |
| 2020-07-31 | $88.04 | $88.04 | $85.74 | $87.12 | $84.52 | 19,098 |
| 2020-07-30 | $87.70 | $88.16 | $86.83 | $88.12 | $85.49 | 61,752 |
| 2020-07-29 | $87.18 | $89.13 | $87.18 | $89.13 | $86.47 | 10,555 |
| 2020-07-28 | $87.08 | $87.68 | $86.82 | $86.82 | $84.23 | 9,591 |
| 2020-07-27 | $87.27 | $87.27 | $86.31 | $87.14 | $84.54 | 16,014 |
| 2020-07-24 | $87.41 | $87.94 | $86.76 | $86.81 | $84.22 | 18,219 |
| 2020-07-23 | $87.46 | $88.44 | $87.10 | $88.05 | $85.42 | 13,659 |
| 2020-07-22 | $86.57 | $87.46 | $86.57 | $87.40 | $84.79 | 16,794 |
| 2020-07-21 | $85.85 | $87.58 | $85.85 | $87.27 | $84.66 | 8,419 |
| 2020-07-20 | $85.95 | $85.95 | $84.63 | $84.98 | $82.44 | 9,273 |
| 2020-07-17 | $86.61 | $87.08 | $85.85 | $86.24 | $83.67 | 15,561 |
| 2020-07-16 | $85.93 | $86.96 | $85.79 | $86.34 | $83.76 | 11,032 |
| 2020-07-15 | $85.22 | $87.07 | $85.22 | $86.86 | $84.27 | 26,719 |
| 2020-07-14 | $81.61 | $83.33 | $81.61 | $83.33 | $80.84 | 19,706 |
| 2020-07-13 | $83.64 | $84.21 | $82.19 | $82.28 | $79.82 | 31,462 |
| 2020-07-10 | $81.00 | $82.56 | $80.84 | $82.56 | $80.10 | 13,809 |
| 2020-07-09 | $82.44 | $82.62 | $79.39 | $80.16 | $77.77 | 25,281 |
| 2020-07-08 | $81.81 | $83.02 | $81.05 | $82.52 | $80.06 | 16,642 |
| 2020-07-07 | $83.54 | $83.66 | $82.17 | $82.28 | $79.82 | 16,073 |
| 2020-07-06 | $85.54 | $85.79 | $83.92 | $84.52 | $82.00 | 66,553 |
| 2020-07-02 | $85.80 | $86.21 | $83.59 | $83.62 | $81.12 | 13,078 |
| 2020-07-01 | $85.08 | $86.06 | $83.52 | $83.72 | $81.22 | 32,251 |
| 2020-06-30 | $84.08 | $85.57 | $83.81 | $85.25 | $82.71 | 26,734 |
| 2020-06-29 | $82.33 | $84.55 | $81.94 | $84.20 | $81.69 | 17,014 |
| 2020-06-26 | $82.60 | $82.60 | $80.30 | $80.87 | $78.46 | 10,801 |
| 2020-06-25 | $81.13 | $82.76 | $80.69 | $82.76 | $80.29 | 15,200 |
| 2020-06-24 | $83.80 | $83.80 | $80.80 | $81.94 | $79.11 | 25,325 |
| 2020-06-23 | $85.74 | $86.43 | $84.71 | $85.02 | $82.08 | 34,272 |
| 2020-06-22 | $83.72 | $85.00 | $83.11 | $84.95 | $82.01 | 22,580 |
| 2020-06-19 | $86.90 | $86.90 | $83.94 | $84.62 | $81.70 | 25,541 |
| 2020-06-18 | $85.07 | $86.30 | $84.61 | $85.46 | $82.51 | 26,860 |
| 2020-06-17 | $88.33 | $88.33 | $85.49 | $85.56 | $82.60 | 29,624 |
| 2020-06-16 | $89.31 | $89.35 | $86.30 | $87.82 | $84.79 | 23,764 |
| 2020-06-15 | $81.22 | $86.08 | $81.06 | $85.60 | $82.64 | 46,314 |
| 2020-06-12 | $85.59 | $85.85 | $81.82 | $84.06 | $81.16 | 48,587 |
| 2020-06-11 | $84.49 | $85.30 | $81.74 | $81.83 | $79.00 | 44,341 |
| 2020-06-10 | $93.44 | $93.44 | $89.44 | $89.44 | $86.35 | 32,078 |
| 2020-06-09 | $93.88 | $94.11 | $92.08 | $93.13 | $89.91 | 49,713 |
| 2020-06-08 | $94.89 | $95.48 | $94.20 | $95.48 | $92.18 | 60,493 |
| 2020-06-05 | $91.75 | $94.23 | $91.75 | $92.86 | $89.65 | 46,877 |
| 2020-06-04 | $87.42 | $88.78 | $86.75 | $88.50 | $85.44 | 30,820 |
| 2020-06-03 | $86.14 | $88.51 | $86.14 | $87.71 | $84.68 | 241,184 |
| 2020-06-02 | $84.66 | $85.27 | $84.19 | $84.69 | $81.76 | 27,469 |
| 2020-06-01 | $83.33 | $84.86 | $83.33 | $83.89 | $80.99 | 29,432 |
| 2020-05-29 | $83.43 | $83.62 | $82.10 | $83.31 | $80.43 | 22,987 |
| 2020-05-28 | $87.83 | $87.83 | $83.91 | $84.31 | $81.40 | 34,828 |
| 2020-05-27 | $85.00 | $86.96 | $83.37 | $86.67 | $83.68 | 35,105 |
| 2020-05-26 | $82.53 | $83.68 | $82.53 | $83.15 | $80.28 | 121,824 |
| 2020-05-22 | $80.24 | $80.24 | $78.79 | $79.77 | $77.01 | 15,106 |
| 2020-05-21 | $79.94 | $80.32 | $79.00 | $79.70 | $76.95 | 16,740 |
| 2020-05-20 | $78.51 | $79.87 | $78.51 | $79.62 | $76.87 | 21,521 |
| 2020-05-19 | $78.74 | $78.96 | $77.08 | $77.08 | $74.42 | 17,205 |
| 2020-05-18 | $76.26 | $79.08 | $76.26 | $78.89 | $76.16 | 35,422 |
| 2020-05-15 | $71.99 | $73.30 | $71.46 | $73.18 | $70.65 | 16,754 |
| 2020-05-14 | $70.55 | $72.44 | $68.60 | $72.44 | $69.94 | 26,410 |
| 2020-05-13 | $74.64 | $74.64 | $70.94 | $72.15 | $69.66 | 39,303 |
| 2020-05-12 | $79.12 | $79.12 | $75.12 | $75.12 | $72.52 | 26,772 |
| 2020-05-11 | $79.23 | $79.26 | $77.49 | $78.42 | $75.71 | 40,975 |
| 2020-05-08 | $78.22 | $80.05 | $77.92 | $80.05 | $77.28 | 17,990 |
| 2020-05-07 | $76.38 | $77.42 | $76.38 | $76.51 | $73.87 | 27,705 |
| 2020-05-06 | $77.34 | $77.88 | $75.31 | $75.31 | $72.71 | 33,885 |
| 2020-05-05 | $78.87 | $79.58 | $76.88 | $76.95 | $74.29 | 35,590 |
| 2020-05-04 | $76.34 | $77.35 | $75.80 | $77.33 | $74.66 | 21,172 |
| 2020-05-01 | $79.00 | $79.07 | $76.39 | $77.56 | $74.88 | 40,856 |
| 2020-04-30 | $83.20 | $83.20 | $80.53 | $80.99 | $78.19 | 65,950 |
| 2020-04-29 | $82.18 | $85.00 | $81.97 | $84.26 | $81.35 | 62,480 |
| 2020-04-28 | $80.60 | $80.77 | $78.74 | $79.96 | $77.20 | 167,517 |
| 2020-04-27 | $75.52 | $78.62 | $75.29 | $78.14 | $75.44 | 37,997 |
| 2020-04-24 | $74.49 | $75.02 | $73.05 | $74.59 | $72.01 | 115,330 |
| 2020-04-23 | $73.25 | $74.80 | $73.25 | $73.64 | $71.10 | 37,224 |
| 2020-04-22 | $73.14 | $74.17 | $72.43 | $72.78 | $70.27 | 34,013 |
| 2020-04-21 | $72.16 | $72.95 | $71.25 | $72.48 | $69.98 | 48,209 |
| 2020-04-20 | $74.08 | $75.19 | $73.09 | $73.58 | $71.04 | 32,193 |
| 2020-04-17 | $74.32 | $75.75 | $74.27 | $75.17 | $72.57 | 52,155 |
| 2020-04-16 | $73.21 | $73.23 | $70.46 | $71.73 | $69.25 | 51,207 |
| 2020-04-15 | $74.45 | $74.45 | $72.41 | $72.81 | $70.29 | 121,535 |
| 2020-04-14 | $77.93 | $78.22 | $75.82 | $76.72 | $74.07 | 41,430 |
| 2020-04-13 | $78.44 | $78.53 | $75.25 | $76.10 | $73.47 | 41,510 |
| 2020-04-09 | $75.36 | $78.92 | $75.36 | $78.57 | $75.85 | 49,541 |
| 2020-04-08 | $72.21 | $74.89 | $71.62 | $74.22 | $71.66 | 58,034 |
| 2020-04-07 | $73.41 | $74.31 | $70.62 | $71.20 | $68.74 | 79,153 |
| 2020-04-06 | $67.62 | $70.75 | $67.62 | $70.25 | $67.82 | 218,931 |
| 2020-04-03 | $67.37 | $67.60 | $64.20 | $65.24 | $62.99 | 43,377 |
| 2020-04-02 | $67.07 | $69.44 | $65.76 | $67.57 | $65.24 | 74,565 |
| 2020-04-01 | $69.24 | $69.24 | $66.43 | $67.05 | $64.73 | 95,125 |
| 2020-03-31 | $71.72 | $72.58 | $70.37 | $71.88 | $69.40 | 42,996 |
| 2020-03-30 | $71.09 | $72.14 | $69.61 | $72.10 | $69.61 | 59,983 |
| 2020-03-27 | $73.29 | $73.29 | $70.24 | $70.94 | $68.49 | 112,642 |
| 2020-03-26 | $70.80 | $74.15 | $70.53 | $73.86 | $71.31 | 96,233 |
| 2020-03-25 | $68.20 | $71.59 | $66.36 | $69.15 | $66.66 | 106,001 |
| 2020-03-24 | $66.18 | $68.10 | $65.25 | $67.83 | $65.39 | 58,961 |
| 2020-03-23 | $64.92 | $64.92 | $60.58 | $62.87 | $60.61 | 130,538 |
| 2020-03-20 | $68.55 | $68.97 | $64.00 | $64.33 | $62.02 | 145,889 |
| 2020-03-19 | $63.03 | $68.34 | $62.31 | $67.08 | $64.67 | 122,685 |
| 2020-03-18 | $67.12 | $70.70 | $62.31 | $63.92 | $61.62 | 60,725 |
| 2020-03-17 | $68.55 | $71.87 | $65.50 | $71.67 | $69.09 | 144,230 |
| 2020-03-16 | $69.12 | $72.03 | $66.04 | $67.04 | $64.63 | 105,132 |
| 2020-03-13 | $76.17 | $77.52 | $71.35 | $77.52 | $74.73 | 55,531 |
| 2020-03-12 | $75.46 | $76.94 | $71.03 | $71.47 | $68.90 | 146,839 |
| 2020-03-11 | $83.92 | $83.92 | $79.74 | $80.83 | $77.93 | 104,888 |
| 2020-03-10 | $86.78 | $86.78 | $82.25 | $86.08 | $82.99 | 50,425 |
| 2020-03-09 | $89.67 | $89.67 | $83.50 | $83.50 | $80.50 | 44,791 |
| 2020-03-06 | $92.50 | $94.37 | $91.27 | $93.31 | $89.96 | 30,169 |
| 2020-03-05 | $96.33 | $96.94 | $94.24 | $94.89 | $91.48 | 24,081 |
| 2020-03-04 | $98.07 | $98.62 | $96.61 | $98.62 | $95.08 | 33,034 |
| 2020-03-03 | $98.51 | $100.01 | $95.60 | $96.36 | $92.90 | 36,572 |
| 2020-03-02 | $96.68 | $98.55 | $94.90 | $98.55 | $95.01 | 26,180 |
| 2020-02-28 | $94.31 | $96.26 | $94.15 | $95.82 | $92.38 | 55,663 |
| 2020-02-27 | $98.77 | $100.89 | $97.27 | $97.27 | $93.77 | 28,348 |
| 2020-02-26 | $102.97 | $103.52 | $101.12 | $101.12 | $97.49 | 11,942 |
| 2020-02-25 | $106.16 | $106.16 | $102.42 | $102.66 | $98.97 | 17,347 |
| 2020-02-24 | $106.41 | $106.70 | $105.88 | $106.30 | $102.48 | 12,033 |
| 2020-02-21 | $110.03 | $110.03 | $109.03 | $109.40 | $105.47 | 10,936 |
| 2020-02-20 | $109.50 | $110.41 | $109.50 | $110.37 | $106.40 | 6,289 |
| 2020-02-19 | $109.08 | $110.09 | $109.08 | $110.01 | $106.06 | 16,215 |
| 2020-02-18 | $109.43 | $109.88 | $108.98 | $109.34 | $105.41 | 5,648 |
| 2020-02-14 | $110.42 | $110.42 | $109.63 | $109.79 | $105.84 | 7,472 |
| 2020-02-13 | $109.77 | $110.54 | $109.77 | $110.36 | $106.39 | 13,287 |
| 2020-02-12 | $110.18 | $110.34 | $109.82 | $110.19 | $106.23 | 6,218 |
| 2020-02-11 | $109.00 | $109.93 | $109.00 | $109.38 | $105.45 | 5,697 |
| 2020-02-10 | $108.24 | $108.46 | $108.09 | $108.46 | $104.56 | 15,027 |
| 2020-02-07 | $108.75 | $108.90 | $108.18 | $108.36 | $104.47 | 8,874 |
| 2020-02-06 | $110.49 | $110.62 | $109.72 | $109.72 | $105.78 | 7,773 |
| 2020-02-05 | $109.39 | $110.48 | $109.39 | $110.34 | $106.37 | 8,130 |
| 2020-02-04 | $108.33 | $108.71 | $108.28 | $108.38 | $104.49 | 10,667 |
| 2020-02-03 | $106.64 | $107.56 | $106.64 | $107.16 | $103.31 | 10,877 |
| 2020-01-31 | $107.87 | $107.87 | $105.86 | $105.98 | $102.17 | 8,769 |
| 2020-01-30 | $107.89 | $108.22 | $107.06 | $108.22 | $104.33 | 6,742 |
| 2020-01-29 | $109.15 | $109.33 | $108.20 | $108.20 | $104.31 | 64,870 |
| 2020-01-28 | $109.16 | $109.22 | $108.85 | $108.99 | $105.07 | 5,068 |
| 2020-01-27 | $108.04 | $108.89 | $107.92 | $108.41 | $104.51 | 7,235 |
| 2020-01-24 | $111.32 | $111.32 | $109.43 | $109.62 | $105.68 | 13,026 |
| 2020-01-23 | $110.79 | $111.46 | $109.91 | $111.33 | $107.33 | 9,435 |
| 2020-01-22 | $111.55 | $111.66 | $111.02 | $111.13 | $107.14 | 3,797 |
| 2020-01-21 | $112.09 | $112.09 | $111.29 | $111.48 | $107.47 | 13,714 |
| 2020-01-17 | $113.13 | $113.24 | $112.36 | $112.42 | $108.38 | 9,810 |
| 2020-01-16 | $112.22 | $113.00 | $112.22 | $112.81 | $108.76 | 8,691 |
| 2020-01-15 | $110.97 | $111.69 | $110.93 | $111.33 | $107.33 | 4,117 |
| 2020-01-14 | $110.82 | $111.67 | $110.41 | $111.25 | $107.25 | 17,707 |
| 2020-01-13 | $110.07 | $111.01 | $109.95 | $111.01 | $107.02 | 36,563 |
| 2020-01-10 | $110.94 | $110.94 | $110.00 | $110.10 | $106.14 | 8,172 |
| 2020-01-09 | $111.55 | $111.55 | $110.71 | $110.84 | $106.86 | 5,964 |
| 2020-01-08 | $111.05 | $111.51 | $110.86 | $111.07 | $107.08 | 7,438 |
| 2020-01-07 | $111.02 | $111.23 | $110.81 | $111.05 | $107.06 | 9,081 |
| 2020-01-06 | $110.85 | $111.70 | $110.56 | $111.59 | $107.58 | 9,105 |
| 2020-01-03 | $110.63 | $111.65 | $110.63 | $111.60 | $107.59 | 10,084 |
| 2020-01-02 | $112.72 | $112.72 | $111.05 | $111.62 | $107.61 | 13,114 |
| 2019-12-31 | $111.73 | $112.45 | $111.73 | $112.12 | $108.09 | 9,605 |
| 2019-12-30 | $111.83 | $112.29 | $111.51 | $111.79 | $107.77 | 10,137 |
| 2019-12-27 | $112.52 | $112.52 | $111.71 | $111.75 | $107.73 | 7,794 |
| 2019-12-26 | $112.55 | $112.55 | $112.16 | $112.30 | $108.26 | 7,679 |
| 2019-12-24 | $112.19 | $112.25 | $112.14 | $112.23 | $108.20 | 6,586 |
| 2019-12-23 | $112.50 | $112.50 | $111.83 | $112.03 | $108.00 | 7,648 |
| 2019-12-20 | $112.46 | $112.54 | $112.12 | $112.12 | $108.09 | 14,639 |
| 2019-12-19 | $112.01 | $112.11 | $111.79 | $112.06 | $108.03 | 7,566 |
| 2019-12-18 | $111.64 | $112.00 | $111.39 | $111.87 | $107.85 | 11,865 |
| 2019-12-17 | $110.86 | $111.42 | $110.86 | $111.40 | $107.40 | 7,458 |
| 2019-12-16 | $110.86 | $111.28 | $110.63 | $110.63 | $106.65 | 13,895 |
| 2019-12-13 | $111.21 | $111.21 | $110.39 | $110.53 | $105.84 | 5,577 |
| 2019-12-12 | $110.09 | $111.73 | $110.09 | $111.16 | $106.45 | 19,199 |
| 2019-12-11 | $110.18 | $110.34 | $109.72 | $110.04 | $105.37 | 3,655 |
| 2019-12-10 | $109.73 | $110.15 | $109.73 | $109.92 | $105.26 | 5,157 |
| 2019-12-09 | $109.81 | $110.21 | $109.80 | $109.95 | $105.29 | 5,281 |
| 2019-12-06 | $109.78 | $110.32 | $109.51 | $109.91 | $105.25 | 11,698 |
| 2019-12-05 | $108.45 | $108.68 | $108.20 | $108.58 | $103.98 | 14,572 |
| 2019-12-04 | $107.90 | $108.68 | $107.90 | $108.26 | $103.67 | 4,910 |
| 2019-12-03 | $107.32 | $107.52 | $106.74 | $107.49 | $102.93 | 9,073 |
| 2019-12-02 | $109.46 | $109.46 | $108.12 | $108.24 | $103.65 | 16,388 |
| 2019-11-29 | $109.59 | $109.69 | $109.05 | $109.08 | $104.45 | 18,360 |
| 2019-11-27 | $109.51 | $109.83 | $109.32 | $109.76 | $105.11 | 10,669 |
| 2019-11-26 | $109.36 | $109.63 | $109.12 | $109.13 | $104.50 | 5,916 |
| 2019-11-25 | $107.97 | $109.47 | $107.97 | $109.31 | $104.68 | 44,511 |
| 2019-11-22 | $107.57 | $107.59 | $106.95 | $107.42 | $102.87 | 11,982 |
| 2019-11-21 | $107.16 | $107.22 | $106.71 | $107.06 | $102.52 | 4,313 |
| 2019-11-20 | $107.71 | $108.31 | $107.06 | $107.64 | $103.08 | 41,093 |
| 2019-11-19 | $108.41 | $108.42 | $107.81 | $108.13 | $103.55 | 4,981 |
| 2019-11-18 | $108.15 | $108.15 | $107.78 | $108.02 | $103.44 | 10,626 |
| 2019-11-15 | $108.78 | $108.78 | $108.22 | $108.44 | $103.84 | 7,854 |
| 2019-11-14 | $107.94 | $108.42 | $107.94 | $108.18 | $103.59 | 3,535 |
| 2019-11-13 | $108.08 | $108.32 | $107.72 | $108.11 | $103.53 | 4,880 |
| 2019-11-12 | $108.80 | $109.43 | $108.71 | $108.79 | $104.18 | 5,947 |
| 2019-11-11 | $108.56 | $108.88 | $108.48 | $108.77 | $104.16 | 3,263 |
| 2019-11-08 | $109.11 | $109.33 | $108.55 | $109.23 | $104.60 | 6,665 |
| 2019-11-07 | $110.13 | $110.13 | $108.85 | $109.02 | $104.40 | 15,664 |
| 2019-11-06 | $109.26 | $109.30 | $108.56 | $108.91 | $104.29 | 4,473 |
| 2019-11-05 | $109.49 | $110.24 | $109.30 | $109.38 | $104.74 | 8,611 |
| 2019-11-04 | $109.13 | $109.49 | $108.98 | $109.40 | $104.76 | 10,981 |
| 2019-11-01 | $107.12 | $108.35 | $107.12 | $108.35 | $103.76 | 5,049 |
| 2019-10-31 | $107.10 | $107.10 | $105.88 | $106.30 | $101.79 | 4,458 |
| 2019-10-30 | $107.80 | $107.80 | $106.70 | $107.28 | $102.73 | 12,668 |
| 2019-10-29 | $107.31 | $107.92 | $107.30 | $107.85 | $103.28 | 4,800 |
| 2019-10-28 | $107.21 | $107.89 | $107.21 | $107.53 | $102.97 | 6,309 |
| 2019-10-25 | $105.95 | $106.95 | $105.95 | $106.80 | $102.27 | 4,649 |
| 2019-10-24 | $107.13 | $107.13 | $105.88 | $106.18 | $101.68 | 8,929 |
| 2019-10-23 | $106.10 | $106.70 | $106.10 | $106.70 | $102.18 | 3,309 |
| 2019-10-22 | $105.72 | $106.72 | $105.56 | $106.31 | $101.80 | 8,903 |
| 2019-10-21 | $105.72 | $106.32 | $105.70 | $105.88 | $101.39 | 8,698 |
| 2019-10-18 | $104.63 | $105.10 | $104.19 | $104.90 | $100.45 | 4,871 |
| 2019-10-17 | $104.53 | $105.02 | $104.45 | $104.95 | $100.50 | 5,003 |
| 2019-10-16 | $103.64 | $104.40 | $103.64 | $103.87 | $99.47 | 8,448 |
| 2019-10-15 | $103.00 | $104.06 | $102.92 | $103.56 | $99.17 | 2,839 |
| 2019-10-14 | $102.88 | $102.88 | $102.29 | $102.70 | $98.35 | 12,007 |
| 2019-10-11 | $103.00 | $104.21 | $103.00 | $103.24 | $98.86 | 9,481 |
| 2019-10-10 | $101.06 | $101.89 | $101.06 | $101.49 | $97.19 | 5,129 |
| 2019-10-09 | $101.42 | $101.42 | $100.71 | $100.81 | $96.54 | 8,090 |
| 2019-10-08 | $101.10 | $101.22 | $100.37 | $100.56 | $96.30 | 12,351 |
| 2019-10-07 | $101.86 | $102.75 | $101.59 | $102.24 | $97.90 | 8,364 |
| 2019-10-04 | $101.34 | $102.22 | $100.87 | $102.21 | $97.88 | 6,295 |
| 2019-10-03 | $100.58 | $101.02 | $99.88 | $100.93 | $96.65 | 10,044 |
| 2019-10-02 | $101.44 | $101.45 | $100.39 | $101.09 | $96.80 | 14,632 |
| 2019-10-01 | $104.56 | $105.06 | $102.20 | $102.20 | $97.87 | 21,717 |
| 2019-09-30 | $104.19 | $104.61 | $103.92 | $104.61 | $100.17 | 15,012 |
| 2019-09-27 | $105.21 | $105.21 | $104.32 | $104.50 | $100.07 | 20,828 |
| 2019-09-26 | $105.58 | $105.58 | $104.29 | $104.76 | $100.32 | 6,256 |
| 2019-09-25 | $104.95 | $106.25 | $104.64 | $106.25 | $101.17 | 25,398 |
| 2019-09-24 | $106.16 | $106.30 | $104.64 | $104.83 | $99.82 | 10,699 |
| 2019-09-23 | $105.51 | $106.45 | $105.47 | $106.45 | $101.36 | 6,389 |
| 2019-09-20 | $105.99 | $106.62 | $105.92 | $105.92 | $100.86 | 5,178 |
| 2019-09-19 | $106.94 | $107.09 | $105.97 | $105.97 | $100.91 | 9,975 |
| 2019-09-18 | $107.10 | $107.11 | $105.83 | $106.44 | $101.36 | 10,930 |
| 2019-09-17 | $107.67 | $107.67 | $106.66 | $107.07 | $101.96 | 73,118 |
| 2019-09-16 | $107.50 | $108.48 | $107.50 | $108.10 | $102.94 | 5,823 |
| 2019-09-13 | $107.66 | $108.29 | $107.40 | $107.51 | $102.37 | 13,950 |
| 2019-09-12 | $107.03 | $107.49 | $105.99 | $107.20 | $102.08 | 10,292 |
| 2019-09-11 | $105.45 | $107.16 | $105.11 | $107.11 | $101.99 | 8,263 |
| 2019-09-10 | $103.43 | $105.00 | $103.22 | $105.00 | $99.98 | 22,690 |
| 2019-09-09 | $101.69 | $103.34 | $101.69 | $103.32 | $98.38 | 5,715 |
| 2019-09-06 | $101.12 | $101.67 | $101.06 | $101.21 | $96.38 | 7,078 |
| 2019-09-05 | $100.46 | $102.15 | $100.46 | $101.29 | $96.45 | 10,687 |
| 2019-09-04 | $99.37 | $99.37 | $98.92 | $99.21 | $94.47 | 21,070 |
| 2019-09-03 | $98.67 | $98.94 | $97.82 | $98.26 | $93.57 | 17,090 |
| 2019-08-30 | $100.24 | $100.24 | $99.34 | $99.50 | $94.75 | 3,232 |
| 2019-08-29 | $99.18 | $99.81 | $99.18 | $99.63 | $94.87 | 8,516 |
| 2019-08-28 | $96.67 | $98.33 | $96.67 | $97.84 | $93.17 | 8,885 |
| 2019-08-27 | $98.94 | $98.94 | $96.60 | $96.60 | $91.99 | 5,275 |
| 2019-08-26 | $97.90 | $98.20 | $97.46 | $98.20 | $93.51 | 5,460 |
| 2019-08-23 | $99.67 | $100.02 | $96.90 | $97.12 | $92.48 | 15,013 |
| 2019-08-22 | $100.52 | $100.95 | $100.05 | $100.27 | $95.48 | 7,160 |
| 2019-08-21 | $100.58 | $100.60 | $99.96 | $100.32 | $95.53 | 5,672 |
| 2019-08-20 | $99.97 | $100.06 | $99.71 | $99.71 | $94.95 | 3,216 |
| 2019-08-19 | $100.37 | $100.75 | $100.37 | $100.44 | $95.64 | 5,891 |
| 2019-08-16 | $97.45 | $99.31 | $97.45 | $99.26 | $94.52 | 117,667 |
| 2019-08-15 | $97.82 | $97.82 | $96.97 | $97.11 | $92.47 | 6,107 |
| 2019-08-14 | $98.42 | $98.61 | $97.34 | $97.65 | $92.99 | 7,686 |
| 2019-08-13 | $99.46 | $101.46 | $99.46 | $100.25 | $95.46 | 5,810 |
| 2019-08-12 | $99.59 | $99.74 | $99.34 | $99.50 | $94.75 | 3,830 |
| 2019-08-09 | $101.12 | $101.12 | $100.37 | $100.70 | $95.89 | 3,273 |
| 2019-08-08 | $100.31 | $101.95 | $100.31 | $101.95 | $97.08 | 15,550 |
| 2019-08-07 | $98.81 | $99.78 | $97.90 | $99.77 | $95.00 | 13,543 |
| 2019-08-06 | $99.95 | $100.04 | $98.53 | $99.85 | $95.08 | 8,664 |
| 2019-08-05 | $100.60 | $100.60 | $98.28 | $99.41 | $94.66 | 5,939 |
| 2019-08-02 | $102.84 | $102.84 | $101.43 | $102.30 | $97.41 | 5,276 |
| 2019-08-01 | $105.19 | $105.91 | $103.10 | $103.10 | $98.17 | 7,101 |
| 2019-07-31 | $106.19 | $106.83 | $104.90 | $105.51 | $100.47 | 7,206 |
| 2019-07-30 | $104.08 | $106.05 | $104.08 | $106.03 | $100.96 | 2,811 |
| 2019-07-29 | $105.46 | $105.56 | $104.86 | $105.02 | $100.00 | 7,263 |
| 2019-07-26 | $104.50 | $105.70 | $104.50 | $105.62 | $100.57 | 3,298 |
| 2019-07-25 | $105.82 | $105.82 | $104.50 | $104.50 | $99.51 | 2,583 |
| 2019-07-24 | $103.86 | $105.86 | $103.86 | $105.74 | $100.69 | 2,621 |
| 2019-07-23 | $103.23 | $104.07 | $103.23 | $104.07 | $99.10 | 6,041 |
| 2019-07-22 | $103.28 | $103.74 | $102.92 | $102.92 | $98.00 | 7,579 |
| 2019-07-19 | $103.64 | $104.02 | $103.36 | $103.36 | $98.42 | 5,480 |
| 2019-07-18 | $103.54 | $103.66 | $103.19 | $103.65 | $98.70 | 2,999 |
| 2019-07-17 | $104.37 | $104.37 | $103.55 | $103.55 | $98.60 | 3,872 |
| 2019-07-16 | $104.00 | $105.06 | $104.00 | $104.54 | $99.55 | 7,367 |
| 2019-07-15 | $105.32 | $105.32 | $104.18 | $104.19 | $99.21 | 5,496 |
| 2019-07-12 | $104.46 | $105.37 | $104.46 | $105.29 | $100.26 | 10,925 |
| 2019-07-11 | $105.01 | $105.02 | $104.00 | $104.29 | $99.31 | 12,643 |
| 2019-07-10 | $105.27 | $105.44 | $104.76 | $104.88 | $99.87 | 2,633 |
| 2019-07-09 | $104.58 | $104.82 | $104.37 | $104.82 | $99.81 | 3,513 |
| 2019-07-08 | $105.52 | $105.52 | $104.85 | $104.98 | $99.96 | 2,883 |
| 2019-07-05 | $104.79 | $105.85 | $104.79 | $105.85 | $100.79 | 2,916 |
| 2019-07-03 | $104.96 | $105.30 | $104.94 | $105.18 | $100.16 | 6,252 |
| 2019-07-02 | $105.33 | $105.33 | $104.16 | $104.64 | $99.64 | 5,318 |
| 2019-07-01 | $106.22 | $106.30 | $104.96 | $105.28 | $100.25 | 4,209 |
| 2019-06-28 | $104.05 | $105.33 | $104.05 | $105.28 | $100.25 | 38,142 |
| 2019-06-27 | $102.50 | $103.51 | $102.50 | $103.51 | $98.57 | 4,547 |
| 2019-06-26 | $102.84 | $102.84 | $102.20 | $102.20 | $97.32 | 13,103 |
| 2019-06-25 | $102.91 | $102.98 | $102.33 | $102.39 | $97.50 | 38,370 |
| 2019-06-24 | $103.83 | $103.86 | $102.71 | $102.71 | $97.80 | 5,075 |
| 2019-06-21 | $104.47 | $104.47 | $103.71 | $103.71 | $98.76 | 13,189 |
| 2019-06-20 | $105.72 | $105.72 | $104.93 | $105.30 | $99.73 | 27,727 |
| 2019-06-19 | $104.60 | $104.75 | $104.35 | $104.75 | $99.21 | 11,043 |
| 2019-06-18 | $103.72 | $105.00 | $103.72 | $104.54 | $99.01 | 8,155 |
| 2019-06-17 | $103.33 | $103.58 | $103.11 | $103.32 | $97.85 | 5,113 |
| 2019-06-14 | $103.80 | $103.80 | $103.34 | $103.46 | $97.99 | 4,675 |
| 2019-06-13 | $103.42 | $103.91 | $103.37 | $103.77 | $98.28 | 3,056 |
| 2019-06-12 | $102.95 | $103.01 | $102.58 | $102.85 | $97.41 | 2,490 |
| 2019-06-11 | $103.62 | $103.84 | $102.72 | $103.01 | $97.56 | 3,855 |
| 2019-06-10 | $103.08 | $103.61 | $102.93 | $103.03 | $97.58 | 11,937 |
| 2019-06-07 | $102.34 | $102.96 | $102.00 | $102.66 | $97.23 | 8,556 |
| 2019-06-06 | $102.22 | $102.22 | $101.34 | $102.18 | $96.78 | 6,991 |
| 2019-06-05 | $102.68 | $102.68 | $101.66 | $102.18 | $96.78 | 5,678 |
| 2019-06-04 | $101.51 | $102.58 | $101.20 | $102.54 | $97.12 | 7,722 |
| 2019-06-03 | $99.74 | $100.50 | $99.53 | $100.25 | $94.95 | 5,716 |
| 2019-05-31 | $99.75 | $99.75 | $99.14 | $99.43 | $94.17 | 9,424 |
| 2019-05-30 | $101.83 | $101.83 | $100.18 | $100.66 | $95.34 | 3,005 |
| 2019-05-29 | $101.47 | $101.47 | $100.78 | $101.35 | $95.99 | 4,405 |
| 2019-05-28 | $103.12 | $103.12 | $101.94 | $101.94 | $96.55 | 8,245 |
| 2019-05-24 | $102.94 | $103.05 | $102.45 | $102.95 | $97.50 | 6,652 |
| 2019-05-23 | $103.16 | $103.16 | $101.95 | $102.13 | $96.73 | 5,527 |
| 2019-05-22 | $104.78 | $104.78 | $104.04 | $104.18 | $98.67 | 8,423 |
| 2019-05-21 | $104.82 | $105.24 | $104.81 | $105.19 | $99.63 | 5,053 |
| 2019-05-20 | $104.41 | $104.73 | $104.19 | $104.19 | $98.68 | 13,236 |
| 2019-05-17 | $105.31 | $106.21 | $104.91 | $105.05 | $99.49 | 29,429 |
| 2019-05-16 | $106.32 | $106.65 | $105.91 | $106.09 | $100.48 | 3,967 |
| 2019-05-15 | $105.00 | $105.77 | $104.52 | $105.74 | $100.15 | 10,587 |
| 2019-05-14 | $104.60 | $105.78 | $104.43 | $105.55 | $99.97 | 4,893 |
| 2019-05-13 | $105.57 | $105.57 | $104.10 | $104.32 | $98.80 | 6,344 |
| 2019-05-10 | $106.58 | $107.22 | $105.69 | $107.22 | $101.55 | 13,524 |
| 2019-05-09 | $106.33 | $107.01 | $105.69 | $106.94 | $101.28 | 4,813 |
| 2019-05-08 | $107.63 | $107.90 | $107.21 | $107.21 | $101.54 | 4,251 |
| 2019-05-07 | $109.01 | $109.01 | $107.36 | $107.83 | $102.13 | 6,175 |
| 2019-05-06 | $108.27 | $110.00 | $108.27 | $109.75 | $103.94 | 2,516 |
| 2019-05-03 | $108.25 | $109.76 | $108.25 | $109.76 | $103.95 | 4,849 |
| 2019-05-02 | $107.23 | $107.71 | $107.15 | $107.71 | $102.01 | 3,900 |
| 2019-05-01 | $108.57 | $108.57 | $107.49 | $107.53 | $101.84 | 17,332 |
| 2019-04-30 | $108.48 | $108.48 | $107.74 | $108.21 | $102.49 | 3,923 |
| 2019-04-29 | $108.30 | $108.94 | $108.30 | $108.64 | $102.89 | 7,461 |
| 2019-04-26 | $107.12 | $108.08 | $106.98 | $108.08 | $102.36 | 8,153 |
| 2019-04-25 | $107.81 | $107.81 | $107.01 | $107.17 | $101.50 | 5,798 |
| 2019-04-24 | $107.91 | $108.53 | $107.91 | $108.25 | $102.52 | 8,703 |
| 2019-04-23 | $106.58 | $108.11 | $106.58 | $108.02 | $102.31 | 4,657 |
| 2019-04-22 | $107.18 | $107.18 | $106.01 | $106.40 | $100.77 | 7,321 |
| 2019-04-18 | $107.77 | $107.77 | $107.04 | $107.21 | $101.54 | 14,402 |
| 2019-04-17 | $108.29 | $108.29 | $107.33 | $107.62 | $101.93 | 3,275 |
| 2019-04-16 | $107.91 | $108.10 | $107.65 | $107.99 | $102.28 | 5,396 |
| 2019-04-15 | $108.17 | $108.17 | $107.44 | $107.44 | $101.76 | 3,165 |
| 2019-04-12 | $108.28 | $108.28 | $107.61 | $108.10 | $102.38 | 8,993 |
| 2019-04-11 | $107.66 | $107.85 | $107.32 | $107.51 | $101.82 | 6,779 |
| 2019-04-10 | $106.20 | $107.57 | $106.20 | $107.52 | $101.83 | 5,400 |
| 2019-04-09 | $107.04 | $107.08 | $106.11 | $106.11 | $100.50 | 8,844 |
| 2019-04-08 | $107.40 | $107.61 | $107.02 | $107.50 | $101.81 | 9,046 |
| 2019-04-05 | $106.79 | $107.65 | $106.79 | $107.55 | $101.86 | 4,124 |
| 2019-04-04 | $105.65 | $106.58 | $105.65 | $106.58 | $100.94 | 3,858 |
| 2019-04-03 | $105.98 | $106.39 | $105.60 | $105.71 | $100.12 | 4,503 |
| 2019-04-02 | $105.94 | $105.94 | $105.06 | $105.35 | $99.78 | 7,343 |
| 2019-04-01 | $104.98 | $105.98 | $104.88 | $105.78 | $100.18 | 13,696 |
| 2019-03-29 | $105.26 | $105.26 | $103.91 | $104.39 | $98.87 | 13,997 |
| 2019-03-28 | $103.75 | $104.46 | $103.48 | $104.35 | $98.83 | 13,096 |
| 2019-03-27 | $103.68 | $103.85 | $103.01 | $103.66 | $98.18 | 2,784 |
| 2019-03-26 | $102.96 | $103.64 | $102.96 | $103.55 | $98.07 | 16,385 |
| 2019-03-25 | $101.94 | $102.98 | $101.27 | $102.33 | $96.92 | 8,252 |
| 2019-03-22 | $104.91 | $104.91 | $102.06 | $102.06 | $96.53 | 60,563 |
| 2019-03-21 | $105.12 | $105.97 | $105.12 | $105.51 | $99.79 | 13,982 |
| 2019-03-20 | $105.55 | $105.84 | $104.37 | $104.68 | $99.01 | 12,053 |
| 2019-03-19 | $106.83 | $106.83 | $105.30 | $105.42 | $99.71 | 2,576 |
| 2019-03-18 | $105.45 | $106.71 | $105.45 | $106.51 | $100.74 | 6,045 |
| 2019-03-15 | $105.67 | $106.50 | $105.52 | $105.52 | $99.80 | 4,527 |
| 2019-03-14 | $106.07 | $106.07 | $105.46 | $105.68 | $99.95 | 6,165 |
| 2019-03-13 | $105.92 | $106.31 | $105.81 | $105.98 | $100.24 | 6,529 |
| 2019-03-12 | $105.60 | $105.95 | $105.31 | $105.56 | $99.84 | 5,939 |
| 2019-03-11 | $104.28 | $105.47 | $104.28 | $105.47 | $99.76 | 3,802 |
| 2019-03-08 | $103.37 | $103.92 | $103.37 | $103.92 | $98.29 | 5,559 |
| 2019-03-07 | $105.00 | $105.00 | $103.95 | $103.95 | $98.32 | 12,169 |
| 2019-03-06 | $106.75 | $106.75 | $105.38 | $105.42 | $99.71 | 3,077 |
| 2019-03-05 | $107.39 | $107.44 | $107.05 | $107.20 | $101.39 | 2,941 |
| 2019-03-04 | $108.46 | $108.46 | $106.96 | $107.62 | $101.79 | 10,314 |
| 2019-03-01 | $108.51 | $108.51 | $107.51 | $108.23 | $102.37 | 5,655 |
| 2019-02-28 | $107.80 | $107.90 | $107.34 | $107.56 | $101.73 | 9,214 |
| 2019-02-27 | $107.87 | $108.03 | $107.48 | $108.02 | $102.17 | 7,276 |
| 2019-02-26 | $108.75 | $108.95 | $107.96 | $107.96 | $102.11 | 10,357 |
| 2019-02-25 | $109.75 | $109.80 | $108.90 | $108.91 | $103.01 | 12,365 |
| 2019-02-22 | $108.78 | $109.24 | $108.78 | $109.19 | $103.27 | 4,171 |
| 2019-02-21 | $108.84 | $108.84 | $108.24 | $108.52 | $102.64 | 10,060 |
| 2019-02-20 | $108.13 | $109.06 | $108.13 | $108.92 | $103.02 | 33,693 |
| 2019-02-19 | $107.20 | $108.44 | $107.20 | $108.31 | $102.44 | 15,422 |
| 2019-02-15 | $106.72 | $107.80 | $106.63 | $107.52 | $101.69 | 15,764 |
| 2019-02-14 | $105.63 | $106.39 | $105.43 | $106.13 | $100.38 | 41,998 |
| 2019-02-13 | $105.74 | $106.10 | $105.58 | $106.09 | $100.34 | 5,158 |
| 2019-02-12 | $105.31 | $105.78 | $105.31 | $105.58 | $99.86 | 4,358 |
| 2019-02-11 | $104.01 | $104.72 | $103.81 | $104.72 | $99.05 | 8,235 |
| 2019-02-08 | $104.21 | $104.21 | $103.58 | $103.96 | $98.33 | 10,070 |
| 2019-02-07 | $104.05 | $104.62 | $103.61 | $104.22 | $98.57 | 23,819 |
| 2019-02-06 | $104.55 | $104.67 | $104.34 | $104.67 | $99.00 | 4,869 |
| 2019-02-05 | $104.68 | $104.98 | $104.19 | $104.82 | $99.14 | 13,921 |
| 2019-02-04 | $103.87 | $104.71 | $103.47 | $104.71 | $99.04 | 10,277 |
| 2019-02-01 | $103.81 | $103.89 | $103.34 | $103.77 | $98.15 | 40,389 |
| 2019-01-31 | $102.85 | $103.62 | $102.79 | $103.62 | $98.01 | 7,808 |
| 2019-01-30 | $102.31 | $103.03 | $101.89 | $102.99 | $97.41 | 5,972 |
| 2019-01-29 | $102.43 | $102.55 | $102.16 | $102.31 | $96.77 | 4,770 |
| 2019-01-28 | $101.68 | $102.25 | $101.62 | $102.18 | $96.64 | 8,201 |
| 2019-01-25 | $102.19 | $102.66 | $102.08 | $102.56 | $97.00 | 9,624 |
| 2019-01-24 | $100.67 | $101.54 | $100.67 | $101.50 | $96.00 | 14,667 |
| 2019-01-23 | $101.28 | $101.57 | $100.37 | $100.81 | $95.35 | 4,522 |
| 2019-01-22 | $101.65 | $101.93 | $100.51 | $100.81 | $95.35 | 17,864 |
| 2019-01-18 | $101.52 | $102.52 | $101.52 | $102.28 | $96.74 | 78,404 |
| 2019-01-17 | $100.32 | $101.58 | $100.32 | $101.29 | $95.80 | 15,870 |
| 2019-01-16 | $100.00 | $100.86 | $100.00 | $100.63 | $95.18 | 60,710 |
| 2019-01-15 | $99.59 | $99.80 | $99.32 | $99.72 | $94.32 | 9,933 |
| 2019-01-14 | $99.47 | $99.87 | $99.20 | $99.31 | $93.93 | 9,665 |
| 2019-01-11 | $99.34 | $100.10 | $99.32 | $99.97 | $94.55 | 14,297 |
| 2019-01-10 | $99.07 | $99.91 | $98.69 | $99.83 | $94.42 | 11,212 |
| 2019-01-09 | $99.05 | $99.74 | $98.74 | $99.67 | $94.27 | 11,836 |
| 2019-01-08 | $98.14 | $98.80 | $97.38 | $98.78 | $93.43 | 13,448 |
| 2019-01-07 | $96.15 | $97.82 | $96.07 | $97.23 | $91.96 | 7,951 |
| 2019-01-04 | $94.15 | $96.30 | $94.15 | $95.98 | $90.78 | 20,360 |
| 2019-01-03 | $93.80 | $94.19 | $92.87 | $93.55 | $88.48 | 6,417 |
| 2019-01-02 | $92.34 | $94.16 | $91.90 | $93.75 | $88.67 | 9,086 |
| 2018-12-31 | $93.50 | $93.50 | $91.91 | $93.33 | $88.27 | 75,130 |
| 2018-12-28 | $92.79 | $94.17 | $92.22 | $92.95 | $87.91 | 80,646 |
| 2018-12-27 | $91.18 | $92.34 | $89.58 | $92.34 | $87.34 | 110,070 |
| 2018-12-26 | $89.03 | $92.42 | $88.37 | $92.34 | $87.34 | 181,362 |
| 2018-12-24 | $90.28 | $90.28 | $88.80 | $88.80 | $83.99 | 136,504 |
| 2018-12-21 | $93.22 | $93.80 | $90.75 | $90.75 | $85.83 | 39,576 |
| 2018-12-20 | $93.74 | $94.00 | $91.94 | $92.61 | $87.59 | 50,910 |
| 2018-12-19 | $95.90 | $96.74 | $93.68 | $93.75 | $88.67 | 13,345 |
| 2018-12-18 | $96.88 | $97.35 | $95.76 | $95.88 | $90.69 | 27,929 |
| 2018-12-17 | $97.77 | $98.63 | $95.96 | $96.15 | $90.94 | 32,956 |
| 2018-12-14 | $98.55 | $99.35 | $97.81 | $97.81 | $92.51 | 13,025 |
| 2018-12-13 | $101.06 | $101.11 | $99.29 | $99.31 | $93.93 | 7,175 |
| 2018-12-12 | $101.33 | $102.36 | $100.89 | $101.05 | $95.05 | 15,909 |
| 2018-12-11 | $101.54 | $102.08 | $100.01 | $100.54 | $94.57 | 69,673 |
| 2018-12-10 | $101.35 | $101.35 | $99.39 | $100.45 | $94.48 | 53,412 |
| 2018-12-07 | $103.11 | $103.56 | $100.98 | $101.38 | $95.36 | 19,133 |
| 2018-12-06 | $101.74 | $102.73 | $101.21 | $102.73 | $96.62 | 6,975 |
| 2018-12-04 | $107.27 | $107.27 | $103.14 | $103.14 | $97.01 | 9,788 |
| 2018-12-03 | $108.30 | $109.00 | $106.38 | $107.42 | $101.04 | 3,704 |
| 2018-11-30 | $106.27 | $106.87 | $105.95 | $106.87 | $100.52 | 41,358 |
| 2018-11-29 | $106.60 | $106.98 | $106.07 | $106.40 | $100.08 | 13,194 |
| 2018-11-28 | $104.94 | $106.71 | $104.03 | $106.71 | $100.37 | 8,080 |
| 2018-11-27 | $105.11 | $105.27 | $104.65 | $104.72 | $98.50 | 5,355 |
| 2018-11-26 | $105.90 | $105.96 | $105.13 | $105.47 | $99.20 | 24,019 |
| 2018-11-23 | $104.25 | $105.18 | $104.22 | $104.49 | $98.28 | 3,607 |
| 2018-11-21 | $103.80 | $105.82 | $103.80 | $104.73 | $98.51 | 14,401 |
| 2018-11-20 | $104.88 | $104.92 | $103.59 | $103.93 | $97.75 | 5,312 |
| 2018-11-19 | $106.58 | $106.96 | $105.34 | $105.51 | $99.24 | 5,723 |
| 2018-11-16 | $105.99 | $106.68 | $105.89 | $106.68 | $100.34 | 2,101 |
| 2018-11-15 | $104.88 | $106.62 | $104.80 | $106.62 | $100.28 | 4,012 |
| 2018-11-14 | $107.13 | $107.13 | $105.00 | $105.50 | $99.23 | 7,954 |
| 2018-11-13 | $106.82 | $107.59 | $106.21 | $106.45 | $100.13 | 7,013 |
| 2018-11-12 | $107.83 | $107.83 | $106.30 | $106.39 | $100.07 | 5,581 |
| 2018-11-09 | $108.79 | $108.79 | $107.50 | $107.97 | $101.55 | 9,011 |
| 2018-11-08 | $109.12 | $109.77 | $108.93 | $109.15 | $102.66 | 11,546 |
| 2018-11-07 | $108.86 | $109.62 | $108.12 | $109.62 | $103.11 | 4,538 |
| 2018-11-06 | $107.47 | $108.41 | $107.47 | $108.35 | $101.91 | 4,426 |
| 2018-11-05 | $107.17 | $107.92 | $107.09 | $107.92 | $101.51 | 6,039 |
| 2018-11-02 | $107.28 | $107.56 | $106.44 | $107.28 | $100.91 | 6,908 |
| 2018-11-01 | $105.76 | $106.85 | $105.52 | $106.85 | $100.50 | 7,539 |
| 2018-10-31 | $106.43 | $106.43 | $105.12 | $105.14 | $98.89 | 9,276 |
| 2018-10-30 | $103.50 | $105.54 | $103.50 | $105.54 | $99.27 | 22,077 |
| 2018-10-29 | $104.38 | $105.49 | $103.21 | $103.21 | $97.08 | 3,794 |
| 2018-10-26 | $103.34 | $104.00 | $101.95 | $103.46 | $97.31 | 14,556 |
| 2018-10-25 | $102.94 | $104.74 | $102.84 | $104.47 | $98.26 | 4,452 |
| 2018-10-24 | $105.85 | $106.11 | $102.40 | $102.40 | $96.32 | 13,161 |
| 2018-10-23 | $105.62 | $106.39 | $104.84 | $105.94 | $99.65 | 10,820 |
| 2018-10-22 | $107.50 | $107.98 | $106.69 | $107.05 | $100.69 | 5,495 |
| 2018-10-19 | $108.42 | $108.76 | $107.39 | $107.39 | $101.01 | 1,872 |
| 2018-10-18 | $109.60 | $109.76 | $108.00 | $108.02 | $101.60 | 2,303 |
| 2018-10-17 | $110.21 | $110.21 | $109.28 | $110.00 | $103.46 | 37,523 |
| 2018-10-16 | $108.65 | $110.37 | $107.68 | $110.27 | $103.72 | 6,836 |
| 2018-10-15 | $107.35 | $108.62 | $107.18 | $108.08 | $101.66 | 9,485 |
| 2018-10-12 | $109.38 | $109.38 | $106.21 | $107.35 | $100.97 | 11,562 |
| 2018-10-11 | $110.00 | $110.25 | $107.89 | $107.89 | $101.48 | 10,743 |
| 2018-10-10 | $112.84 | $112.90 | $110.62 | $110.62 | $104.05 | 7,410 |
| 2018-10-09 | $113.15 | $113.48 | $112.94 | $113.07 | $106.35 | 3,904 |
| 2018-10-08 | $112.42 | $113.26 | $112.42 | $113.26 | $106.53 | 4,490 |
| 2018-10-05 | $113.62 | $113.62 | $112.07 | $112.78 | $106.08 | 9,314 |
| 2018-10-04 | $114.37 | $114.37 | $113.29 | $113.47 | $106.73 | 6,322 |
| 2018-10-03 | $114.03 | $114.94 | $113.86 | $114.43 | $107.63 | 5,151 |
| 2018-10-02 | $113.87 | $114.29 | $113.49 | $113.49 | $106.75 | 5,261 |
| 2018-10-01 | $116.18 | $116.18 | $113.93 | $113.93 | $107.16 | 10,402 |
| 2018-09-28 | $114.67 | $115.56 | $114.67 | $115.35 | $108.50 | 63,540 |
| 2018-09-27 | $115.39 | $115.58 | $115.00 | $115.29 | $108.44 | 2,907 |
| 2018-09-26 | $116.50 | $116.50 | $115.00 | $115.00 | $108.17 | 3,600 |
| 2018-09-25 | $117.22 | $117.37 | $116.88 | $116.88 | $109.36 | 8,527 |
| 2018-09-24 | $117.99 | $117.99 | $116.59 | $116.95 | $109.42 | 2,888 |
| 2018-09-21 | $118.58 | $118.58 | $117.79 | $117.84 | $110.25 | 6,473 |
| 2018-09-20 | $117.39 | $118.17 | $117.39 | $118.11 | $110.51 | 1,779 |
| 2018-09-19 | $117.18 | $117.71 | $116.92 | $116.95 | $109.42 | 2,570 |
| 2018-09-18 | $117.25 | $117.47 | $117.22 | $117.41 | $109.85 | 3,695 |
| 2018-09-17 | $118.05 | $118.05 | $117.09 | $117.12 | $109.58 | 2,155 |
| 2018-09-14 | $117.15 | $117.94 | $117.15 | $117.69 | $110.11 | 15,640 |
| 2018-09-13 | $117.57 | $117.57 | $117.02 | $117.36 | $109.80 | 2,345 |
| 2018-09-12 | $117.51 | $117.51 | $116.72 | $117.45 | $109.89 | 7,146 |
| 2018-09-11 | $117.34 | $117.75 | $117.17 | $117.43 | $109.87 | 6,971 |
| 2018-09-10 | $117.90 | $117.90 | $117.43 | $117.69 | $110.11 | 2,347 |
| 2018-09-07 | $117.47 | $117.67 | $117.00 | $117.23 | $109.68 | 1,934 |
| 2018-09-06 | $118.73 | $118.77 | $117.75 | $117.83 | $110.24 | 7,182 |
| 2018-09-05 | $118.11 | $118.53 | $118.07 | $118.39 | $110.77 | 6,091 |
| 2018-09-04 | $118.96 | $118.96 | $117.91 | $118.41 | $110.79 | 7,307 |
| 2018-08-31 | $118.54 | $119.22 | $118.48 | $119.22 | $111.55 | 5,425 |
| 2018-08-30 | $118.75 | $119.25 | $118.60 | $118.75 | $111.11 | 4,050 |
| 2018-08-29 | $119.03 | $119.24 | $118.48 | $119.21 | $111.54 | 4,195 |
| 2018-08-28 | $119.06 | $119.28 | $118.54 | $118.83 | $111.18 | 5,097 |
| 2018-08-27 | $119.55 | $119.55 | $118.89 | $118.98 | $111.32 | 7,893 |
| 2018-08-24 | $118.90 | $119.09 | $118.88 | $118.92 | $111.26 | 3,110 |
| 2018-08-23 | $119.26 | $119.26 | $118.55 | $118.66 | $111.02 | 2,764 |
| 2018-08-22 | $119.26 | $119.32 | $119.19 | $119.30 | $111.62 | 2,783 |
| 2018-08-21 | $118.17 | $119.49 | $118.17 | $119.34 | $111.66 | 6,674 |
| 2018-08-20 | $117.62 | $118.00 | $117.46 | $118.00 | $110.40 | 5,134 |
| 2018-08-17 | $116.98 | $117.51 | $116.73 | $117.46 | $109.90 | 7,839 |
| 2018-08-16 | $116.41 | $117.23 | $116.41 | $116.99 | $109.46 | 3,337 |
| 2018-08-15 | $116.73 | $116.90 | $115.37 | $115.77 | $108.32 | 4,501 |
| 2018-08-14 | $116.29 | $117.36 | $116.29 | $117.23 | $109.68 | 10,667 |
| 2018-08-13 | $116.75 | $116.81 | $115.89 | $116.17 | $108.69 | 6,342 |
| 2018-08-10 | $116.61 | $117.27 | $116.61 | $116.81 | $109.29 | 8,735 |
| 2018-08-09 | $117.26 | $117.37 | $117.11 | $117.11 | $109.57 | 4,804 |
| 2018-08-08 | $116.90 | $117.20 | $116.58 | $117.18 | $109.64 | 3,520 |
| 2018-08-07 | $117.28 | $117.29 | $116.82 | $116.82 | $109.30 | 4,086 |
| 2018-08-06 | $116.27 | $116.78 | $116.27 | $116.71 | $109.20 | 5,826 |
| 2018-08-03 | $116.80 | $117.02 | $115.88 | $115.88 | $108.42 | 3,154 |
| 2018-08-02 | $115.50 | $116.58 | $115.50 | $116.53 | $109.03 | 1,631 |
| 2018-08-01 | $116.22 | $116.22 | $115.46 | $115.46 | $108.03 | 3,206 |
| 2018-07-31 | $115.82 | $116.28 | $115.56 | $116.13 | $108.65 | 4,068 |
| 2018-07-30 | $115.42 | $116.18 | $115.42 | $115.59 | $108.15 | 8,206 |
| 2018-07-27 | $116.99 | $116.99 | $115.38 | $115.38 | $107.95 | 3,272 |
| 2018-07-26 | $117.11 | $117.21 | $116.94 | $117.05 | $109.51 | 2,168 |
| 2018-07-25 | $115.87 | $115.87 | $115.59 | $115.77 | $108.32 | 3,180 |
| 2018-07-24 | $117.22 | $117.35 | $116.00 | $116.00 | $108.53 | 5,513 |
| 2018-07-23 | $116.95 | $117.31 | $116.69 | $117.02 | $109.49 | 2,289 |
| 2018-07-20 | $117.01 | $117.33 | $116.87 | $116.89 | $109.37 | 59,049 |
| 2018-07-19 | $116.34 | $117.23 | $116.09 | $117.23 | $109.68 | 2,818 |
| 2018-07-18 | $115.73 | $116.44 | $115.73 | $116.41 | $108.92 | 3,790 |
| 2018-07-17 | $115.93 | $116.61 | $115.93 | $116.06 | $108.59 | 4,594 |
| 2018-07-16 | $116.46 | $116.81 | $115.63 | $116.00 | $108.53 | 8,043 |
| 2018-07-13 | $117.20 | $117.28 | $116.41 | $116.41 | $108.92 | 2,797 |
| 2018-07-12 | $117.55 | $117.55 | $116.47 | $117.01 | $109.48 | 2,099 |
| 2018-07-11 | $117.29 | $117.56 | $116.75 | $116.75 | $109.23 | 5,258 |
| 2018-07-10 | $118.20 | $118.35 | $117.50 | $117.90 | $110.31 | 6,887 |
| 2018-07-09 | $118.14 | $118.29 | $117.90 | $118.23 | $110.62 | 3,603 |
| 2018-07-06 | $116.75 | $117.45 | $116.51 | $117.29 | $109.74 | 4,272 |
| 2018-07-05 | $115.58 | $116.28 | $115.47 | $116.28 | $108.79 | 3,166 |
| 2018-07-03 | $115.43 | $115.80 | $115.43 | $115.55 | $108.11 | 2,518 |
| 2018-07-02 | $113.58 | $114.54 | $113.58 | $114.53 | $107.16 | 8,175 |
| 2018-06-29 | $114.74 | $115.12 | $114.28 | $114.28 | $106.92 | 5,439 |
| 2018-06-28 | $114.50 | $114.75 | $114.22 | $114.48 | $107.11 | 7,022 |
| 2018-06-27 | $116.65 | $116.95 | $115.24 | $115.24 | $107.28 | 2,602 |
| 2018-06-26 | $116.13 | $116.75 | $115.74 | $116.52 | $108.47 | 3,428 |
| 2018-06-25 | $117.16 | $117.16 | $115.47 | $116.33 | $108.29 | 4,297 |
| 2018-06-22 | $117.51 | $118.02 | $116.90 | $117.31 | $109.21 | 15,293 |
| 2018-06-21 | $118.06 | $118.06 | $116.86 | $117.08 | $108.99 | 8,340 |
| 2018-06-20 | $117.50 | $118.03 | $117.28 | $118.03 | $109.88 | 4,217 |
| 2018-06-19 | $116.20 | $117.24 | $115.90 | $117.00 | $108.92 | 2,261 |
| 2018-06-18 | $116.30 | $116.74 | $116.08 | $116.74 | $108.68 | 2,931 |
| 2018-06-15 | $115.83 | $116.38 | $115.49 | $116.23 | $108.20 | 2,148 |
| 2018-06-14 | $116.21 | $116.51 | $115.75 | $116.34 | $108.30 | 6,400 |
| 2018-06-13 | $116.73 | $116.73 | $116.00 | $116.21 | $108.18 | 2,215 |
| 2018-06-12 | $116.76 | $117.09 | $116.53 | $116.67 | $108.61 | 3,643 |
| 2018-06-11 | $116.85 | $117.11 | $116.63 | $116.86 | $108.79 | 3,086 |
| 2018-06-08 | $116.87 | $116.98 | $116.86 | $116.94 | $108.86 | 3,171 |
| 2018-06-07 | $116.99 | $117.17 | $116.79 | $117.07 | $108.98 | 4,773 |
| 2018-06-06 | $116.16 | $116.85 | $116.15 | $116.85 | $108.78 | 4,257 |
| 2018-06-05 | $115.86 | $116.16 | $115.36 | $116.12 | $108.10 | 5,877 |
| 2018-06-04 | $115.57 | $115.58 | $115.05 | $115.53 | $107.55 | 2,609 |
| 2018-06-01 | $115.08 | $115.30 | $114.93 | $115.10 | $107.15 | 3,311 |
| 2018-05-31 | $115.30 | $115.30 | $114.34 | $114.34 | $106.44 | 8,476 |
| 2018-05-30 | $115.35 | $115.50 | $115.28 | $115.44 | $107.47 | 3,132 |
| 2018-05-29 | $113.33 | $114.01 | $113.18 | $113.60 | $105.75 | 2,416 |
| 2018-05-25 | $113.74 | $113.95 | $113.72 | $113.75 | $105.89 | 1,636 |
| 2018-05-24 | $113.91 | $114.21 | $113.32 | $114.14 | $106.26 | 2,529 |
| 2018-05-23 | $113.85 | $114.20 | $113.85 | $114.11 | $106.23 | 4,532 |
| 2018-05-22 | $114.81 | $115.07 | $114.50 | $114.50 | $106.59 | 3,223 |
| 2018-05-21 | $114.08 | $114.60 | $114.08 | $114.60 | $106.68 | 2,437 |
| 2018-05-18 | $113.57 | $113.65 | $113.42 | $113.45 | $105.61 | 3,093 |
| 2018-05-17 | $113.33 | $113.52 | $113.30 | $113.46 | $105.62 | 2,872 |
| 2018-05-16 | $111.61 | $113.00 | $111.61 | $112.47 | $104.70 | 17,065 |
| 2018-05-15 | $111.41 | $111.86 | $111.10 | $111.68 | $103.97 | 2,448 |
| 2018-05-14 | $112.00 | $112.00 | $111.49 | $111.64 | $103.93 | 7,436 |
| 2018-05-11 | $112.12 | $112.12 | $111.72 | $111.77 | $104.05 | 1,987 |
| 2018-05-10 | $111.69 | $112.00 | $111.52 | $111.76 | $104.04 | 2,766 |
| 2018-05-09 | $110.88 | $111.61 | $110.85 | $111.53 | $103.83 | 7,659 |
| 2018-05-08 | $110.05 | $110.46 | $110.05 | $110.46 | $102.83 | 1,789 |
| 2018-05-07 | $110.03 | $110.60 | $110.03 | $110.60 | $102.96 | 3,591 |
| 2018-05-04 | $108.12 | $109.98 | $108.12 | $109.37 | $101.82 | 2,764 |
| 2018-05-03 | $108.27 | $108.38 | $107.55 | $108.20 | $100.73 | 3,368 |
| 2018-05-02 | $108.08 | $109.24 | $108.08 | $108.68 | $101.17 | 11,770 |
| 2018-05-01 | $107.72 | $107.85 | $107.09 | $107.85 | $100.40 | 2,050 |
| 2018-04-30 | $108.95 | $108.95 | $108.01 | $108.01 | $100.55 | 3,382 |
| 2018-04-27 | $108.97 | $109.11 | $108.69 | $108.97 | $101.44 | 3,900 |
| 2018-04-26 | $108.98 | $109.38 | $108.48 | $109.35 | $101.80 | 1,338 |
| 2018-04-25 | $108.72 | $108.97 | $108.32 | $108.68 | $101.17 | 2,424 |
| 2018-04-24 | $109.50 | $109.77 | $109.50 | $109.77 | $102.19 | 1,033 |
| 2018-04-23 | $108.74 | $109.35 | $108.48 | $108.48 | $100.99 | 1,739 |
| 2018-04-20 | $108.86 | $109.18 | $108.67 | $108.80 | $101.28 | 4,403 |
| 2018-04-19 | $109.82 | $109.82 | $109.00 | $109.48 | $101.92 | 3,621 |
| 2018-04-18 | $109.54 | $110.20 | $109.54 | $109.67 | $102.09 | 2,666 |
| 2018-04-17 | $109.08 | $109.59 | $109.08 | $109.27 | $101.72 | 5,362 |
| 2018-04-16 | $108.17 | $108.95 | $107.77 | $108.90 | $101.38 | 5,709 |
| 2018-04-13 | $107.60 | $107.98 | $107.59 | $107.60 | $100.17 | 2,639 |
| 2018-04-12 | $108.12 | $108.13 | $107.85 | $108.00 | $100.54 | 2,556 |
| 2018-04-11 | $107.21 | $107.36 | $107.15 | $107.26 | $99.85 | 5,684 |
| 2018-04-10 | $106.41 | $107.40 | $106.41 | $107.40 | $99.98 | 2,564 |
| 2018-04-09 | $106.04 | $106.54 | $105.16 | $105.16 | $97.90 | 3,346 |
| 2018-04-06 | $106.98 | $107.45 | $105.39 | $105.39 | $98.11 | 3,084 |
| 2018-04-05 | $106.97 | $107.56 | $106.97 | $107.56 | $100.13 | 3,327 |
| 2018-04-04 | $104.00 | $106.72 | $104.00 | $106.70 | $99.33 | 4,526 |
| 2018-04-03 | $104.27 | $104.90 | $104.27 | $104.75 | $97.51 | 3,168 |
| 2018-04-02 | $105.87 | $105.87 | $103.24 | $103.87 | $96.70 | 7,719 |
| 2018-03-29 | $106.40 | $106.70 | $106.18 | $106.40 | $99.05 | 3,687 |
| 2018-03-28 | $104.93 | $105.62 | $104.78 | $105.33 | $98.05 | 9,208 |
| 2018-03-27 | $106.77 | $106.77 | $104.77 | $104.81 | $97.57 | 3,763 |
| 2018-03-26 | $105.56 | $106.37 | $104.61 | $106.37 | $99.02 | 2,446 |
| 2018-03-23 | $106.69 | $106.69 | $104.14 | $104.22 | $97.02 | 10,751 |
| 2018-03-22 | $108.36 | $108.54 | $107.46 | $108.22 | $100.74 | 6,278 |
| 2018-03-21 | $108.79 | $109.45 | $108.79 | $109.25 | $101.55 | 4,316 |
| 2018-03-20 | $108.95 | $108.95 | $108.52 | $108.53 | $100.88 | 2,391 |
| 2018-03-19 | $108.75 | $108.96 | $108.01 | $108.01 | $100.40 | 2,262 |
| 2018-03-16 | $108.83 | $110.00 | $108.83 | $109.88 | $102.14 | 2,566 |
| 2018-03-15 | $109.35 | $109.35 | $108.90 | $109.01 | $101.33 | 2,404 |
| 2018-03-14 | $109.96 | $110.02 | $109.21 | $109.26 | $101.56 | 3,835 |
| 2018-03-13 | $110.20 | $110.62 | $109.98 | $110.16 | $102.40 | 6,083 |
| 2018-03-12 | $110.20 | $110.62 | $110.05 | $110.50 | $102.72 | 2,791 |
| 2018-03-09 | $109.04 | $110.12 | $109.04 | $110.12 | $102.36 | 6,808 |
| 2018-03-08 | $108.77 | $108.77 | $108.02 | $108.31 | $100.68 | 12,623 |
| 2018-03-07 | $107.64 | $109.11 | $107.64 | $109.11 | $101.42 | 3,386 |
| 2018-03-06 | $107.73 | $108.31 | $106.77 | $108.24 | $100.61 | 38,168 |
| 2018-03-05 | $105.88 | $107.54 | $105.88 | $107.35 | $99.79 | 7,706 |
| 2018-03-02 | $104.09 | $106.47 | $103.80 | $106.47 | $98.97 | 8,453 |
| 2018-03-01 | $104.89 | $105.92 | $104.41 | $104.94 | $97.55 | 4,759 |
| 2018-02-28 | $107.20 | $107.24 | $104.95 | $104.95 | $97.56 | 3,645 |
| 2018-02-27 | $108.63 | $109.09 | $106.93 | $106.93 | $99.40 | 5,824 |
| 2018-02-26 | $108.39 | $108.52 | $108.39 | $108.45 | $100.81 | 1,634 |
| 2018-02-23 | $107.25 | $108.12 | $107.03 | $108.12 | $100.50 | 2,728 |
| 2018-02-22 | $107.43 | $107.70 | $106.74 | $106.74 | $99.22 | 3,122 |
| 2018-02-21 | $107.02 | $108.59 | $106.99 | $107.30 | $99.74 | 4,269 |
| 2018-02-20 | $107.71 | $107.97 | $106.85 | $106.85 | $99.32 | 10,478 |
| 2018-02-16 | $107.02 | $108.55 | $107.02 | $108.19 | $100.57 | 5,278 |
| 2018-02-15 | $107.49 | $107.49 | $106.22 | $107.42 | $99.85 | 7,768 |
| 2018-02-14 | $104.30 | $106.59 | $104.30 | $106.45 | $98.95 | 6,608 |
| 2018-02-13 | $104.40 | $104.92 | $104.40 | $104.92 | $97.53 | 9,264 |
| 2018-02-12 | $104.21 | $105.26 | $103.50 | $104.56 | $97.19 | 9,031 |
| 2018-02-09 | $103.89 | $103.89 | $101.33 | $103.53 | $96.24 | 12,266 |
| 2018-02-08 | $105.58 | $105.64 | $103.03 | $103.03 | $95.77 | 6,970 |
| 2018-02-07 | $106.08 | $106.31 | $105.56 | $105.95 | $98.49 | 2,537 |
| 2018-02-06 | $102.40 | $105.60 | $102.17 | $105.54 | $98.10 | 11,479 |
| 2018-02-05 | $107.77 | $108.45 | $104.65 | $104.84 | $97.45 | 25,926 |
| 2018-02-02 | $110.22 | $110.22 | $108.51 | $108.99 | $101.31 | 9,675 |
| 2018-02-01 | $110.00 | $110.80 | $109.87 | $110.61 | $102.82 | 6,515 |
| 2018-01-31 | $111.41 | $111.41 | $110.49 | $110.62 | $102.83 | 7,418 |
| 2018-01-30 | $111.32 | $111.32 | $110.63 | $111.11 | $103.28 | 4,068 |
| 2018-01-29 | $112.57 | $112.73 | $112.10 | $112.33 | $104.42 | 13,521 |
| 2018-01-26 | $113.06 | $113.06 | $112.44 | $112.78 | $104.83 | 9,043 |
| 2018-01-25 | $113.64 | $113.64 | $112.40 | $112.50 | $104.57 | 4,947 |
| 2018-01-24 | $114.12 | $114.12 | $112.81 | $112.95 | $104.99 | 15,429 |
| 2018-01-23 | $112.80 | $113.80 | $112.68 | $113.52 | $105.52 | 9,630 |
| 2018-01-22 | $112.94 | $113.37 | $112.78 | $113.32 | $105.34 | 6,693 |
| 2018-01-19 | $111.62 | $112.95 | $111.62 | $112.95 | $104.99 | 9,829 |
| 2018-01-18 | $112.51 | $112.51 | $111.61 | $111.61 | $103.75 | 3,951 |
| 2018-01-17 | $112.09 | $112.79 | $112.03 | $112.64 | $104.70 | 7,330 |
| 2018-01-16 | $113.51 | $113.55 | $111.66 | $111.66 | $103.79 | 7,023 |
| 2018-01-12 | $112.69 | $113.41 | $112.69 | $112.71 | $104.77 | 8,148 |
| 2018-01-11 | $110.84 | $112.63 | $110.84 | $112.52 | $104.59 | 7,363 |
| 2018-01-10 | $110.09 | $110.95 | $110.09 | $110.52 | $102.73 | 7,759 |
| 2018-01-09 | $110.73 | $111.02 | $110.51 | $110.51 | $102.72 | 42,800 |
| 2018-01-08 | $110.48 | $110.88 | $109.82 | $110.82 | $103.01 | 4,663 |
| 2018-01-05 | $110.68 | $110.68 | $109.88 | $110.41 | $102.63 | 6,223 |
| 2018-01-04 | $110.51 | $110.51 | $109.95 | $110.23 | $102.46 | 13,694 |
| 2018-01-03 | $110.15 | $110.22 | $109.65 | $109.98 | $102.23 | 9,831 |
| 2018-01-02 | $109.85 | $110.27 | $109.48 | $109.96 | $102.21 | 9,143 |
| 2017-12-29 | $110.50 | $110.50 | $109.56 | $109.56 | $101.84 | 4,854 |
| 2017-12-28 | $109.94 | $110.02 | $109.69 | $109.93 | $102.19 | 9,423 |
| 2017-12-27 | $109.92 | $110.25 | $109.58 | $109.68 | $101.95 | 6,292 |
| 2017-12-26 | $109.89 | $110.10 | $109.85 | $109.99 | $102.24 | 9,374 |
| 2017-12-22 | $110.14 | $110.14 | $109.60 | $109.72 | $101.99 | 13,074 |
| 2017-12-21 | $109.76 | $110.48 | $109.74 | $110.18 | $102.42 | 14,295 |
| 2017-12-20 | $109.96 | $109.96 | $109.18 | $109.51 | $101.79 | 13,036 |
| 2017-12-19 | $110.82 | $110.82 | $109.25 | $109.44 | $101.73 | 10,312 |
| 2017-12-18 | $109.99 | $110.75 | $109.99 | $110.41 | $102.63 | 14,087 |
| 2017-12-15 | $108.36 | $109.59 | $108.31 | $108.95 | $101.27 | 7,514 |
| 2017-12-14 | $108.67 | $108.76 | $107.24 | $107.25 | $99.69 | 12,106 |
| 2017-12-13 | $108.89 | $109.82 | $108.89 | $109.19 | $100.87 | 6,092 |
| 2017-12-12 | $109.44 | $109.57 | $109.15 | $109.15 | $100.83 | 4,850 |
| 2017-12-11 | $109.53 | $109.55 | $108.97 | $108.97 | $100.66 | 4,316 |
| 2017-12-08 | $109.71 | $109.75 | $109.23 | $109.24 | $100.91 | 7,679 |
| 2017-12-07 | $109.13 | $109.75 | $109.05 | $109.29 | $100.96 | 23,022 |
| 2017-12-06 | $109.37 | $109.51 | $109.03 | $109.03 | $100.72 | 3,441 |
| 2017-12-05 | $111.34 | $111.34 | $109.32 | $109.32 | $100.99 | 7,552 |
| 2017-12-04 | $112.03 | $112.36 | $110.84 | $110.85 | $102.40 | 11,156 |
| 2017-12-01 | $110.84 | $110.91 | $108.06 | $110.11 | $101.72 | 9,338 |
| 2017-11-30 | $111.79 | $111.79 | $110.63 | $110.94 | $102.48 | 7,839 |
| 2017-11-29 | $110.37 | $111.35 | $110.37 | $111.13 | $102.66 | 6,593 |
| 2017-11-28 | $108.37 | $110.10 | $108.30 | $110.10 | $101.71 | 7,774 |
| 2017-11-27 | $108.41 | $108.73 | $108.10 | $108.10 | $99.86 | 2,970 |
| 2017-11-24 | $108.73 | $108.73 | $108.18 | $108.31 | $100.05 | 2,041 |
| 2017-11-22 | $108.73 | $109.02 | $108.69 | $108.70 | $100.41 | 4,845 |
| 2017-11-21 | $108.19 | $108.51 | $108.09 | $108.51 | $100.24 | 6,466 |
| 2017-11-20 | $106.90 | $107.70 | $106.74 | $107.70 | $99.49 | 4,201 |
| 2017-11-17 | $106.04 | $107.10 | $106.03 | $106.88 | $98.73 | 4,408 |
| 2017-11-16 | $105.93 | $106.57 | $105.93 | $106.17 | $98.08 | 5,471 |
| 2017-11-15 | $104.64 | $105.34 | $104.15 | $104.91 | $96.91 | 7,188 |
| 2017-11-14 | $105.25 | $105.32 | $104.99 | $105.32 | $97.29 | 8,587 |
| 2017-11-13 | $105.18 | $105.70 | $105.14 | $105.67 | $97.61 | 10,837 |
| 2017-11-10 | $105.66 | $106.02 | $105.62 | $105.90 | $97.83 | 3,751 |
| 2017-11-09 | $105.28 | $106.14 | $104.82 | $105.57 | $97.52 | 7,134 |
| 2017-11-08 | $105.83 | $106.00 | $105.00 | $105.92 | $97.85 | 8,440 |
| 2017-11-07 | $107.48 | $107.53 | $105.95 | $106.10 | $98.01 | 22,235 |
| 2017-11-06 | $107.22 | $107.75 | $107.22 | $107.57 | $99.37 | 2,646 |
| 2017-11-03 | $107.58 | $107.58 | $107.22 | $107.22 | $99.05 | 18,651 |
| 2017-11-02 | $107.25 | $107.97 | $107.25 | $107.97 | $99.74 | 13,460 |
| 2017-11-01 | $108.51 | $108.51 | $107.02 | $107.28 | $99.10 | 8,631 |
| 2017-10-31 | $107.37 | $108.18 | $107.37 | $108.08 | $99.84 | 4,802 |
| 2017-10-30 | $108.23 | $108.23 | $106.91 | $107.15 | $98.98 | 4,366 |
| 2017-10-27 | $108.06 | $108.57 | $107.66 | $108.54 | $100.27 | 4,359 |
| 2017-10-26 | $108.07 | $108.26 | $107.80 | $108.01 | $99.78 | 5,282 |
| 2017-10-25 | $108.11 | $108.11 | $106.96 | $107.76 | $99.55 | 5,577 |
| 2017-10-24 | $108.21 | $108.47 | $108.21 | $108.21 | $99.96 | 4,011 |
| 2017-10-23 | $109.03 | $109.03 | $107.97 | $107.97 | $99.74 | 8,352 |
| 2017-10-20 | $109.20 | $109.20 | $108.82 | $108.84 | $100.54 | 4,960 |
| 2017-10-19 | $108.10 | $108.57 | $107.96 | $108.55 | $100.28 | 15,646 |
| 2017-10-18 | $108.35 | $108.87 | $108.35 | $108.64 | $100.36 | 7,043 |
| 2017-10-17 | $108.41 | $108.69 | $108.01 | $108.01 | $99.78 | 7,474 |
| 2017-10-16 | $108.86 | $109.17 | $108.31 | $108.48 | $100.21 | 4,832 |
| 2017-10-13 | $108.69 | $109.01 | $108.43 | $108.43 | $100.16 | 5,473 |
| 2017-10-12 | $108.66 | $108.66 | $108.51 | $108.51 | $100.24 | 9,826 |
| 2017-10-11 | $108.89 | $108.89 | $108.61 | $108.76 | $100.47 | 1,888 |
| 2017-10-10 | $108.83 | $108.90 | $108.61 | $108.84 | $100.54 | 4,389 |
| 2017-10-09 | $108.94 | $108.94 | $108.21 | $108.39 | $100.13 | 7,003 |
| 2017-10-06 | $108.82 | $108.84 | $108.50 | $108.71 | $100.42 | 3,334 |
| 2017-10-05 | $108.70 | $109.30 | $108.55 | $109.02 | $100.71 | 3,726 |
| 2017-10-04 | $108.90 | $109.09 | $108.22 | $108.52 | $100.25 | 17,681 |
| 2017-10-03 | $109.21 | $109.21 | $108.48 | $109.13 | $100.81 | 13,315 |
| 2017-10-02 | $107.70 | $108.74 | $107.54 | $108.74 | $100.45 | 12,254 |
| 2017-09-29 | $107.86 | $107.94 | $107.60 | $107.72 | $99.51 | 14,152 |
| 2017-09-28 | $107.36 | $107.74 | $106.93 | $107.67 | $99.46 | 4,731 |
| 2017-09-27 | $106.44 | $107.52 | $105.71 | $107.36 | $99.18 | 5,240 |
| 2017-09-26 | $105.50 | $106.28 | $105.50 | $106.05 | $97.53 | 4,779 |
| 2017-09-25 | $105.10 | $105.68 | $104.93 | $105.49 | $97.02 | 6,537 |
| 2017-09-22 | $104.30 | $105.10 | $104.30 | $105.09 | $96.65 | 7,236 |
| 2017-09-21 | $104.66 | $104.74 | $104.39 | $104.39 | $96.00 | 9,581 |
| 2017-09-20 | $104.14 | $104.66 | $103.94 | $104.52 | $96.13 | 13,669 |
| 2017-09-19 | $104.09 | $104.09 | $103.86 | $104.02 | $95.67 | 3,436 |
| 2017-09-18 | $103.50 | $104.04 | $103.50 | $103.83 | $95.49 | 13,853 |
| 2017-09-15 | $102.69 | $103.30 | $102.69 | $103.30 | $95.00 | 3,373 |
| 2017-09-14 | $103.29 | $103.29 | $102.67 | $102.83 | $94.57 | 4,990 |
| 2017-09-13 | $102.40 | $103.09 | $102.20 | $102.87 | $94.61 | 7,493 |
| 2017-09-12 | $101.99 | $102.56 | $101.81 | $102.39 | $94.17 | 6,041 |
| 2017-09-11 | $101.21 | $101.80 | $101.21 | $101.54 | $93.39 | 8,906 |
| 2017-09-08 | $99.85 | $100.58 | $99.83 | $100.26 | $92.21 | 12,971 |
| 2017-09-07 | $100.82 | $100.82 | $99.92 | $100.17 | $92.13 | 7,208 |
| 2017-09-06 | $100.86 | $100.86 | $100.50 | $100.58 | $92.50 | 9,918 |
| 2017-09-05 | $101.71 | $101.77 | $100.28 | $100.38 | $92.32 | 8,104 |
| 2017-09-01 | $101.15 | $101.66 | $101.11 | $101.66 | $93.50 | 3,998 |
| 2017-08-31 | $100.44 | $101.06 | $100.43 | $100.98 | $92.87 | 5,268 |
| 2017-08-30 | $99.70 | $100.23 | $99.47 | $100.18 | $92.13 | 10,775 |
| 2017-08-29 | $99.06 | $99.88 | $99.00 | $99.78 | $91.77 | 7,897 |
| 2017-08-28 | $99.85 | $100.10 | $99.50 | $99.88 | $91.86 | 21,793 |
| 2017-08-25 | $99.73 | $100.10 | $99.50 | $99.94 | $91.91 | 5,566 |
| 2017-08-24 | $99.50 | $99.51 | $99.14 | $99.36 | $91.38 | 5,570 |
| 2017-08-23 | $98.52 | $99.27 | $98.52 | $99.04 | $91.09 | 3,469 |
| 2017-08-22 | $98.38 | $99.02 | $98.38 | $98.96 | $91.01 | 4,250 |
| 2017-08-21 | $98.15 | $98.22 | $97.65 | $98.13 | $90.25 | 7,925 |
| 2017-08-18 | $97.84 | $98.36 | $97.33 | $98.04 | $90.17 | 8,424 |
| 2017-08-17 | $99.69 | $100.01 | $98.14 | $98.14 | $90.26 | 9,284 |
| 2017-08-16 | $100.34 | $100.64 | $99.80 | $99.90 | $91.88 | 11,516 |
| 2017-08-15 | $101.18 | $101.18 | $100.00 | $100.00 | $91.97 | 22,502 |
| 2017-08-14 | $100.29 | $100.91 | $100.00 | $100.85 | $92.75 | 6,486 |
| 2017-08-11 | $99.73 | $99.92 | $99.10 | $99.40 | $91.42 | 16,701 |
| 2017-08-10 | $101.05 | $101.05 | $99.81 | $99.81 | $91.79 | 9,429 |
| 2017-08-09 | $101.88 | $101.88 | $101.01 | $101.34 | $93.20 | 12,534 |
| 2017-08-08 | $102.77 | $103.65 | $102.26 | $102.41 | $94.19 | 15,477 |
| 2017-08-07 | $102.85 | $102.96 | $102.32 | $102.52 | $94.29 | 22,059 |
| 2017-08-04 | $102.51 | $102.85 | $102.35 | $102.81 | $94.55 | 8,738 |
| 2017-08-03 | $102.99 | $102.99 | $101.85 | $102.16 | $93.96 | 13,626 |
| 2017-08-02 | $103.72 | $103.75 | $102.56 | $102.85 | $94.59 | 26,076 |
| 2017-08-01 | $104.00 | $104.00 | $103.20 | $103.82 | $95.48 | 31,241 |
| 2017-07-31 | $104.15 | $104.15 | $103.00 | $103.48 | $95.17 | 25,533 |
| 2017-07-28 | $103.92 | $103.92 | $103.31 | $103.67 | $95.34 | 9,033 |
| 2017-07-27 | $104.44 | $104.44 | $103.69 | $103.77 | $95.44 | 3,624 |
| 2017-07-26 | $104.90 | $104.90 | $104.07 | $104.10 | $95.74 | 9,541 |
| 2017-07-25 | $104.23 | $105.08 | $104.23 | $104.92 | $96.49 | 19,288 |
| 2017-07-24 | $103.75 | $104.08 | $103.34 | $103.61 | $95.29 | 6,172 |
| 2017-07-21 | $104.07 | $104.31 | $103.68 | $103.79 | $95.45 | 8,240 |
| 2017-07-20 | $104.47 | $104.53 | $104.36 | $104.40 | $96.02 | 2,024 |
| 2017-07-19 | $103.26 | $104.32 | $103.26 | $104.32 | $95.94 | 3,195 |
| 2017-07-18 | $103.13 | $103.25 | $102.84 | $103.25 | $94.96 | 2,822 |
| 2017-07-17 | $102.94 | $103.89 | $102.94 | $103.42 | $95.12 | 5,461 |
| 2017-07-14 | $103.06 | $103.32 | $103.02 | $103.24 | $94.95 | 2,372 |
| 2017-07-13 | $102.47 | $102.95 | $102.47 | $102.95 | $94.68 | 1,926 |
| 2017-07-12 | $102.55 | $103.40 | $102.55 | $102.78 | $94.53 | 4,846 |
| 2017-07-11 | $101.79 | $102.27 | $101.44 | $102.15 | $93.94 | 7,543 |
| 2017-07-10 | $102.24 | $102.72 | $102.03 | $102.16 | $93.96 | 4,289 |
| 2017-07-07 | $102.27 | $102.78 | $101.84 | $102.66 | $94.42 | 5,389 |
| 2017-07-06 | $102.80 | $102.95 | $101.91 | $101.91 | $93.73 | 7,613 |
| 2017-07-05 | $103.99 | $103.99 | $102.80 | $103.38 | $95.08 | 10,911 |
| 2017-07-03 | $103.11 | $104.33 | $103.11 | $104.19 | $95.82 | 3,679 |
| 2017-06-30 | $103.18 | $103.18 | $102.62 | $102.82 | $94.56 | 9,428 |
| 2017-06-29 | $103.62 | $103.62 | $102.01 | $103.04 | $94.76 | 4,041 |
| 2017-06-28 | $102.25 | $103.52 | $102.25 | $103.04 | $94.76 | 10,158 |
| 2017-06-27 | $102.67 | $103.04 | $102.29 | $102.31 | $93.66 | 9,173 |
| 2017-06-26 | $102.56 | $103.04 | $102.30 | $102.61 | $93.94 | 7,969 |
| 2017-06-23 | $101.75 | $102.28 | $101.54 | $102.20 | $93.56 | 4,990 |
| 2017-06-22 | $101.50 | $101.82 | $101.21 | $101.77 | $93.17 | 7,553 |
| 2017-06-21 | $102.44 | $102.54 | $101.43 | $101.43 | $92.86 | 11,511 |
| 2017-06-20 | $103.08 | $103.08 | $102.27 | $102.27 | $93.63 | 7,351 |
| 2017-06-19 | $103.13 | $103.72 | $103.13 | $103.54 | $94.79 | 5,597 |
| 2017-06-16 | $103.29 | $103.29 | $102.77 | $103.21 | $94.49 | 3,820 |
| 2017-06-15 | $102.89 | $103.93 | $102.89 | $103.58 | $94.82 | 8,462 |
| 2017-06-14 | $104.59 | $104.59 | $103.45 | $103.87 | $95.09 | 5,296 |
| 2017-06-13 | $104.84 | $104.86 | $104.39 | $104.83 | $95.97 | 5,024 |
| 2017-06-12 | $104.71 | $105.10 | $104.02 | $104.19 | $95.38 | 6,041 |
| 2017-06-09 | $103.55 | $104.87 | $103.55 | $104.38 | $95.56 | 13,128 |
| 2017-06-08 | $101.28 | $103.50 | $101.17 | $102.97 | $94.27 | 19,588 |
| 2017-06-07 | $101.41 | $101.62 | $101.00 | $101.29 | $92.73 | 4,415 |
| 2017-06-06 | $100.83 | $101.79 | $100.72 | $101.29 | $92.73 | 3,932 |
| 2017-06-05 | $102.07 | $102.12 | $101.76 | $101.76 | $93.16 | 7,056 |
| 2017-06-02 | $101.83 | $102.88 | $101.83 | $102.01 | $93.39 | 5,817 |
| 2017-06-01 | $100.15 | $101.66 | $99.82 | $101.66 | $93.07 | 3,764 |
| 2017-05-31 | $99.97 | $99.97 | $98.63 | $99.83 | $91.39 | 8,135 |
| 2017-05-30 | $100.43 | $100.62 | $99.91 | $100.06 | $91.60 | 8,289 |
| 2017-05-26 | $100.69 | $100.93 | $100.51 | $100.77 | $92.25 | 3,049 |
| 2017-05-25 | $101.60 | $101.60 | $100.59 | $100.85 | $92.33 | 18,474 |
| 2017-05-24 | $101.28 | $101.53 | $100.21 | $100.92 | $92.39 | 25,949 |
| 2017-05-23 | $100.56 | $101.22 | $100.50 | $100.80 | $92.28 | 3,341 |
| 2017-05-22 | $100.19 | $100.78 | $100.19 | $100.70 | $92.19 | 53,686 |
| 2017-05-19 | $99.75 | $100.39 | $99.75 | $99.94 | $91.49 | 5,306 |
| 2017-05-18 | $98.94 | $99.61 | $98.76 | $99.54 | $91.13 | 8,857 |
| 2017-05-17 | $100.13 | $100.42 | $99.21 | $99.56 | $91.14 | 9,221 |
| 2017-05-16 | $101.89 | $101.89 | $101.25 | $101.85 | $93.24 | 6,679 |
| 2017-05-15 | $101.63 | $102.32 | $101.63 | $101.78 | $93.18 | 4,515 |
| 2017-05-12 | $101.48 | $101.48 | $100.92 | $101.05 | $92.51 | 7,954 |
| 2017-05-11 | $102.19 | $102.19 | $101.08 | $101.79 | $93.19 | 27,663 |
| 2017-05-10 | $101.67 | $102.72 | $101.67 | $102.62 | $93.95 | 5,726 |
| 2017-05-09 | $102.70 | $102.70 | $102.10 | $102.10 | $93.47 | 5,360 |
| 2017-05-08 | $102.58 | $102.62 | $101.95 | $102.44 | $93.78 | 6,721 |
| 2017-05-05 | $102.66 | $102.66 | $101.86 | $102.54 | $93.87 | 5,130 |
| 2017-05-04 | $102.53 | $102.53 | $101.55 | $101.99 | $93.37 | 5,254 |
| 2017-05-03 | $102.36 | $102.44 | $102.07 | $102.41 | $93.75 | 6,572 |
| 2017-05-02 | $103.65 | $103.65 | $102.57 | $102.80 | $94.11 | 4,408 |
| 2017-05-01 | $103.30 | $103.44 | $102.54 | $103.39 | $94.65 | 75,207 |
| 2017-04-28 | $104.30 | $104.30 | $103.00 | $103.01 | $94.30 | 4,687 |
| 2017-04-27 | $105.45 | $105.45 | $104.30 | $104.65 | $95.80 | 4,243 |
| 2017-04-26 | $104.33 | $105.80 | $104.33 | $105.35 | $96.44 | 6,326 |
| 2017-04-25 | $104.22 | $104.77 | $104.22 | $104.32 | $95.50 | 6,487 |
| 2017-04-24 | $103.55 | $103.78 | $103.24 | $103.38 | $94.64 | 6,471 |
| 2017-04-21 | $101.93 | $102.33 | $101.92 | $102.23 | $93.59 | 3,373 |
| 2017-04-20 | $101.36 | $102.30 | $101.36 | $102.30 | $93.65 | 5,087 |
| 2017-04-19 | $101.04 | $101.70 | $101.00 | $101.02 | $92.48 | 9,213 |
| 2017-04-18 | $100.12 | $100.81 | $100.11 | $100.81 | $92.29 | 4,893 |
| 2017-04-17 | $100.03 | $100.40 | $99.54 | $100.40 | $91.91 | 6,040 |
| 2017-04-13 | $100.60 | $100.76 | $99.56 | $99.56 | $91.14 | 10,135 |
| 2017-04-12 | $100.86 | $101.25 | $100.74 | $100.85 | $92.33 | 4,799 |
| 2017-04-11 | $101.08 | $102.33 | $101.08 | $102.33 | $93.68 | 5,431 |
| 2017-04-10 | $100.92 | $101.98 | $100.92 | $101.34 | $92.77 | 6,421 |
| 2017-04-07 | $101.17 | $101.52 | $100.82 | $101.24 | $92.68 | 2,971 |
| 2017-04-06 | $100.29 | $101.34 | $100.00 | $101.34 | $92.77 | 6,100 |
| 2017-04-05 | $102.14 | $102.60 | $100.15 | $100.33 | $91.85 | 11,513 |
| 2017-04-04 | $101.37 | $101.76 | $101.16 | $101.53 | $92.95 | 6,716 |
| 2017-04-03 | $102.77 | $102.90 | $101.31 | $101.54 | $92.96 | 8,417 |
| 2017-03-31 | $102.61 | $103.02 | $102.24 | $102.61 | $93.94 | 21,989 |
| 2017-03-30 | $101.49 | $102.53 | $101.49 | $102.48 | $93.82 | 3,697 |
| 2017-03-29 | $100.95 | $101.48 | $100.85 | $101.32 | $92.76 | 5,021 |
| 2017-03-28 | $99.72 | $101.12 | $99.72 | $101.10 | $92.55 | 80,508 |
| 2017-03-27 | $98.48 | $100.06 | $98.48 | $100.01 | $91.56 | 4,757 |
| 2017-03-24 | $100.26 | $100.69 | $99.60 | $99.98 | $91.53 | 3,259 |
| 2017-03-23 | $99.13 | $100.50 | $98.99 | $100.10 | $91.64 | 9,172 |
| 2017-03-22 | $99.30 | $99.54 | $98.60 | $99.27 | $90.88 | 4,790 |
| 2017-03-21 | $103.19 | $103.19 | $99.57 | $99.57 | $91.00 | 27,486 |
| 2017-03-20 | $103.31 | $103.31 | $102.53 | $102.53 | $93.71 | 13,050 |
| 2017-03-17 | $103.00 | $103.39 | $102.50 | $103.39 | $94.50 | 4,929 |
| 2017-03-16 | $102.93 | $103.12 | $102.61 | $102.85 | $94.00 | 6,322 |
| 2017-03-15 | $101.50 | $102.65 | $101.46 | $102.52 | $93.70 | 9,532 |
| 2017-03-14 | $101.11 | $101.13 | $100.30 | $101.09 | $92.39 | 10,357 |
| 2017-03-13 | $101.12 | $101.87 | $101.12 | $101.56 | $92.82 | 10,637 |
| 2017-03-10 | $101.58 | $101.58 | $100.44 | $101.15 | $92.45 | 16,324 |
| 2017-03-09 | $101.42 | $101.85 | $100.79 | $101.05 | $92.36 | 19,243 |
| 2017-03-08 | $102.78 | $102.82 | $101.49 | $101.49 | $92.76 | 3,702 |
| 2017-03-07 | $103.18 | $103.18 | $102.50 | $102.61 | $93.78 | 5,065 |
| 2017-03-06 | $103.40 | $103.40 | $102.75 | $103.24 | $94.36 | 5,653 |
| 2017-03-03 | $103.95 | $104.49 | $103.37 | $103.96 | $95.02 | 6,959 |
| 2017-03-02 | $105.76 | $105.76 | $103.91 | $103.94 | $95.00 | 89,175 |
| 2017-03-01 | $105.00 | $106.03 | $105.00 | $105.90 | $96.79 | 17,477 |
| 2017-02-28 | $104.93 | $104.93 | $103.51 | $103.63 | $94.72 | 12,996 |
| 2017-02-27 | $104.04 | $105.23 | $103.90 | $105.16 | $96.11 | 11,271 |
| 2017-02-24 | $103.86 | $104.40 | $103.70 | $104.28 | $95.31 | 11,514 |
| 2017-02-23 | $105.52 | $105.52 | $104.10 | $104.82 | $95.80 | 8,119 |
| 2017-02-22 | $105.54 | $105.54 | $105.00 | $105.32 | $96.26 | 9,371 |
| 2017-02-21 | $105.05 | $105.64 | $105.05 | $105.58 | $96.50 | 12,032 |
| 2017-02-17 | $104.40 | $104.81 | $104.33 | $104.81 | $95.79 | 11,076 |
| 2017-02-16 | $105.34 | $105.34 | $104.49 | $105.07 | $96.03 | 8,762 |
| 2017-02-15 | $104.52 | $105.32 | $104.33 | $105.31 | $96.25 | 13,888 |
| 2017-02-14 | $104.17 | $104.95 | $103.96 | $104.87 | $95.85 | 18,638 |
| 2017-02-13 | $104.51 | $104.72 | $104.22 | $104.40 | $95.42 | 10,298 |
| 2017-02-10 | $103.62 | $104.05 | $103.45 | $104.01 | $95.06 | 5,038 |
| 2017-02-09 | $102.93 | $103.22 | $102.93 | $103.02 | $94.16 | 22,441 |
| 2017-02-08 | $101.75 | $101.79 | $101.00 | $101.65 | $92.91 | 6,751 |
| 2017-02-07 | $102.84 | $103.09 | $101.94 | $102.13 | $93.34 | 12,284 |
| 2017-02-06 | $103.35 | $103.55 | $102.61 | $102.66 | $93.83 | 6,647 |
| 2017-02-03 | $102.84 | $103.59 | $102.54 | $103.59 | $94.68 | 7,960 |
| 2017-02-02 | $101.93 | $102.53 | $101.75 | $101.92 | $93.15 | 7,821 |
| 2017-02-01 | $102.83 | $103.23 | $101.90 | $102.29 | $93.49 | 16,616 |
| 2017-01-31 | $101.44 | $102.43 | $101.00 | $102.22 | $93.43 | 14,889 |
| 2017-01-30 | $102.79 | $102.79 | $101.09 | $101.80 | $93.04 | 30,798 |
| 2017-01-27 | $104.14 | $104.14 | $103.08 | $103.40 | $94.51 | 10,992 |
| 2017-01-26 | $104.20 | $104.37 | $103.76 | $104.00 | $95.05 | 27,857 |
| 2017-01-25 | $104.10 | $104.37 | $103.96 | $104.15 | $95.19 | 13,116 |
| 2017-01-24 | $101.94 | $103.46 | $101.91 | $103.17 | $94.30 | 11,401 |
| 2017-01-23 | $101.78 | $101.90 | $101.00 | $101.56 | $92.82 | 16,529 |
| 2017-01-20 | $101.83 | $102.09 | $101.62 | $101.90 | $93.13 | 5,447 |
| 2017-01-19 | $102.40 | $102.40 | $100.98 | $101.23 | $92.52 | 5,892 |
| 2017-01-18 | $102.04 | $102.17 | $101.60 | $102.17 | $93.38 | 4,493 |
| 2017-01-17 | $102.97 | $102.97 | $101.65 | $101.70 | $92.95 | 8,638 |
| 2017-01-13 | $102.63 | $103.69 | $102.63 | $103.12 | $94.25 | 10,698 |
| 2017-01-12 | $103.50 | $103.50 | $101.40 | $102.43 | $93.62 | 6,978 |
| 2017-01-11 | $103.40 | $103.62 | $103.02 | $103.61 | $94.70 | 9,404 |
| 2017-01-10 | $102.24 | $103.40 | $102.24 | $103.30 | $94.41 | 12,386 |
| 2017-01-09 | $103.16 | $103.16 | $102.11 | $102.11 | $93.33 | 20,209 |
| 2017-01-06 | $103.90 | $104.10 | $103.29 | $103.36 | $94.47 | 12,966 |
| 2017-01-05 | $105.14 | $105.14 | $103.50 | $103.92 | $94.98 | 22,155 |
| 2017-01-04 | $104.24 | $105.36 | $104.20 | $105.34 | $96.28 | 34,228 |
| 2017-01-03 | $104.35 | $104.59 | $102.93 | $103.77 | $94.84 | 48,602 |
| 2016-12-30 | $103.86 | $103.86 | $102.95 | $103.12 | $94.25 | 13,784 |
| 2016-12-29 | $103.58 | $104.12 | $103.00 | $103.46 | $94.56 | 8,799 |
| 2016-12-28 | $104.67 | $104.67 | $103.13 | $103.42 | $94.52 | 15,220 |
| 2016-12-27 | $104.13 | $104.70 | $103.98 | $104.30 | $95.33 | 16,908 |
| 2016-12-23 | $103.69 | $103.83 | $103.61 | $103.83 | $94.90 | 2,474 |
| 2016-12-22 | $104.40 | $104.44 | $103.24 | $103.61 | $94.70 | 8,327 |
| 2016-12-21 | $104.96 | $104.97 | $104.36 | $104.36 | $95.38 | 17,271 |
| 2016-12-20 | $104.32 | $104.94 | $104.19 | $104.94 | $95.91 | 17,784 |
| 2016-12-19 | $103.20 | $103.80 | $103.13 | $103.80 | $94.87 | 7,292 |
| 2016-12-16 | $103.16 | $104.27 | $102.80 | $102.82 | $93.98 | 14,961 |
| 2016-12-15 | $102.52 | $103.96 | $102.34 | $103.28 | $94.40 | 34,020 |
| 2016-12-14 | $103.68 | $104.15 | $102.20 | $102.34 | $93.54 | 55,162 |
| 2016-12-13 | $105.24 | $105.24 | $103.94 | $104.44 | $94.87 | 34,444 |
| 2016-12-12 | $105.80 | $106.10 | $104.37 | $104.47 | $94.90 | 43,460 |
| 2016-12-09 | $106.07 | $106.07 | $105.20 | $105.74 | $96.05 | 30,694 |
| 2016-12-08 | $103.86 | $105.55 | $103.64 | $105.14 | $95.50 | 27,010 |
| 2016-12-07 | $102.62 | $103.76 | $102.36 | $103.58 | $94.09 | 25,374 |
| 2016-12-06 | $101.73 | $102.63 | $101.07 | $102.43 | $93.04 | 21,574 |
| 2016-12-05 | $100.45 | $101.40 | $100.45 | $101.36 | $92.07 | 10,179 |
| 2016-12-02 | $99.52 | $100.02 | $99.36 | $99.48 | $90.36 | 7,271 |
| 2016-12-01 | $100.20 | $100.20 | $99.21 | $99.68 | $90.54 | 66,792 |
| 2016-11-30 | $100.17 | $100.36 | $99.55 | $99.67 | $90.53 | 7,390 |
| 2016-11-29 | $100.08 | $100.08 | $99.59 | $99.59 | $90.46 | 2,678 |
| 2016-11-28 | $100.73 | $100.73 | $99.55 | $99.55 | $90.43 | 23,208 |
| 2016-11-25 | $100.58 | $100.69 | $100.41 | $100.69 | $91.46 | 9,269 |
| 2016-11-23 | $99.84 | $100.47 | $99.45 | $100.32 | $91.13 | 22,285 |
| 2016-11-22 | $99.09 | $99.91 | $99.05 | $99.90 | $90.74 | 29,450 |
| 2016-11-21 | $98.47 | $98.66 | $97.93 | $98.53 | $89.50 | 15,535 |
| 2016-11-18 | $97.88 | $98.20 | $97.77 | $98.14 | $89.15 | 8,692 |
| 2016-11-17 | $97.54 | $97.95 | $97.37 | $97.53 | $88.59 | 7,301 |
| 2016-11-16 | $96.93 | $97.26 | $96.66 | $97.15 | $88.25 | 11,680 |
| 2016-11-15 | $96.52 | $97.23 | $95.99 | $97.02 | $88.13 | 8,603 |
| 2016-11-14 | $96.27 | $96.92 | $96.27 | $96.75 | $87.88 | 12,043 |
| 2016-11-11 | $93.13 | $95.10 | $93.13 | $95.10 | $86.38 | 17,866 |
| 2016-11-10 | $92.52 | $93.24 | $91.64 | $92.84 | $84.33 | 6,092 |
| 2016-11-09 | $87.77 | $91.22 | $87.77 | $91.18 | $82.82 | 9,183 |
| 2016-11-08 | $88.24 | $88.56 | $87.66 | $88.26 | $80.17 | 2,717 |
| 2016-11-07 | $87.38 | $88.18 | $87.38 | $88.12 | $80.04 | 9,731 |
| 2016-11-04 | $85.88 | $86.69 | $85.88 | $86.08 | $78.19 | 4,523 |
| 2016-11-03 | $86.19 | $86.19 | $85.67 | $85.92 | $78.05 | 2,351 |
| 2016-11-02 | $86.77 | $86.79 | $85.81 | $85.81 | $77.95 | 5,406 |
| 2016-11-01 | $87.78 | $87.78 | $86.55 | $86.77 | $78.82 | 69,459 |
| 2016-10-31 | $87.65 | $87.92 | $87.47 | $87.92 | $79.86 | 4,909 |
| 2016-10-28 | $87.81 | $88.06 | $87.33 | $87.62 | $79.59 | 4,714 |
| 2016-10-27 | $88.56 | $88.56 | $87.79 | $87.85 | $79.80 | 3,123 |
| 2016-10-26 | $88.96 | $89.47 | $88.70 | $88.81 | $80.67 | 2,249 |
| 2016-10-25 | $89.95 | $89.95 | $89.17 | $89.32 | $81.13 | 6,066 |
| 2016-10-24 | $89.98 | $89.99 | $89.73 | $89.94 | $81.70 | 2,827 |
| 2016-10-21 | $88.78 | $89.43 | $88.75 | $89.31 | $81.12 | 2,471 |
| 2016-10-20 | $89.64 | $89.64 | $89.13 | $89.46 | $81.26 | 6,700 |
| 2016-10-19 | $89.37 | $89.93 | $89.04 | $89.67 | $81.45 | 2,045 |
| 2016-10-18 | $89.43 | $89.43 | $88.82 | $89.14 | $80.97 | 7,291 |
| 2016-10-17 | $88.49 | $88.82 | $88.48 | $88.56 | $80.44 | 2,540 |
| 2016-10-14 | $89.37 | $89.37 | $88.47 | $88.47 | $80.36 | 42,072 |
| 2016-10-13 | $88.33 | $89.00 | $88.33 | $88.84 | $80.69 | 1,981 |
| 2016-10-12 | $89.65 | $89.92 | $89.62 | $89.62 | $81.41 | 40,863 |
| 2016-10-11 | $90.75 | $90.75 | $88.96 | $89.20 | $81.03 | 1,786 |
| 2016-10-10 | $90.87 | $90.92 | $90.87 | $90.90 | $82.57 | 832 |
| 2016-10-07 | $90.49 | $90.49 | $89.50 | $89.93 | $81.69 | 1,561 |
| 2016-10-06 | $90.57 | $90.57 | $90.00 | $90.50 | $82.20 | 2,464 |
| 2016-10-05 | $90.26 | $90.99 | $90.26 | $90.85 | $82.52 | 2,661 |
| 2016-10-04 | $90.45 | $90.71 | $89.66 | $89.93 | $81.68 | 5,563 |
| 2016-10-03 | $90.55 | $90.55 | $90.06 | $90.32 | $82.04 | 2,515 |
| 2016-09-30 | $90.17 | $91.19 | $90.17 | $90.79 | $82.47 | 3,123 |
| 2016-09-29 | $90.78 | $90.78 | $89.69 | $89.69 | $81.47 | 4,050 |
| 2016-09-28 | $90.37 | $90.93 | $89.63 | $90.93 | $82.60 | 5,173 |
| 2016-09-27 | $89.55 | $89.89 | $89.55 | $89.89 | $81.65 | 2,228 |
| 2016-09-26 | $90.51 | $90.51 | $89.74 | $89.74 | $81.52 | 9,332 |
| 2016-09-23 | $91.32 | $91.32 | $90.77 | $90.94 | $82.61 | 5,800 |
| 2016-09-22 | $90.49 | $91.31 | $90.49 | $91.31 | $82.94 | 9,208 |
| 2016-09-21 | $88.77 | $89.92 | $88.77 | $89.92 | $81.68 | 6,136 |
| 2016-09-20 | $89.43 | $89.43 | $88.85 | $88.85 | $80.71 | 1,835 |
| 2016-09-19 | $89.90 | $89.98 | $89.03 | $89.33 | $80.69 | 3,928 |
| 2016-09-16 | $88.60 | $88.89 | $88.55 | $88.88 | $80.28 | 6,291 |
| 2016-09-15 | $88.55 | $89.09 | $88.55 | $88.95 | $80.34 | 3,959 |
| 2016-09-14 | $88.54 | $88.55 | $88.02 | $88.21 | $79.67 | 2,844 |
| 2016-09-13 | $89.53 | $89.53 | $87.95 | $88.46 | $79.90 | 4,662 |
| 2016-09-12 | $88.57 | $89.99 | $88.53 | $89.99 | $81.28 | 7,240 |
| 2016-09-09 | $91.07 | $91.07 | $88.99 | $88.99 | $80.38 | 5,083 |
| 2016-09-08 | $91.82 | $92.01 | $91.69 | $91.94 | $83.04 | 9,587 |
| 2016-09-07 | $91.38 | $92.00 | $91.32 | $92.00 | $83.10 | 5,460 |
| 2016-09-06 | $91.61 | $91.61 | $90.86 | $91.38 | $82.54 | 4,011 |
| 2016-09-02 | $91.37 | $91.37 | $91.06 | $91.26 | $82.43 | 3,905 |
| 2016-09-01 | $90.70 | $90.76 | $89.82 | $90.48 | $81.72 | 42,375 |
| 2016-08-31 | $90.99 | $91.10 | $90.34 | $90.90 | $82.10 | 1,930 |
| 2016-08-30 | $91.17 | $91.21 | $90.87 | $91.00 | $82.19 | 4,996 |
| 2016-08-29 | $90.94 | $91.09 | $90.87 | $91.03 | $82.22 | 2,808 |
| 2016-08-26 | $90.93 | $91.39 | $89.99 | $90.32 | $81.58 | 4,173 |
| 2016-08-25 | $90.27 | $90.77 | $90.27 | $90.60 | $81.83 | 5,645 |
| 2016-08-24 | $90.94 | $90.94 | $90.27 | $90.31 | $81.57 | 6,619 |
| 2016-08-23 | $90.75 | $91.30 | $90.75 | $91.14 | $82.32 | 3,593 |
| 2016-08-22 | $90.20 | $90.37 | $89.83 | $90.24 | $81.51 | 1,458 |
| 2016-08-19 | $89.95 | $90.22 | $89.89 | $90.21 | $81.48 | 5,538 |
| 2016-08-18 | $89.98 | $90.23 | $89.73 | $90.11 | $81.39 | 6,623 |
| 2016-08-17 | $89.70 | $89.70 | $89.07 | $89.07 | $80.45 | 966 |
| 2016-08-16 | $89.87 | $90.03 | $89.67 | $89.83 | $81.14 | 1,892 |
| 2016-08-15 | $89.37 | $90.36 | $89.37 | $90.27 | $81.54 | 3,014 |
| 2016-08-12 | $89.20 | $89.60 | $89.05 | $89.39 | $80.74 | 3,863 |
| 2016-08-11 | $89.29 | $89.59 | $89.12 | $89.59 | $80.92 | 1,124 |
| 2016-08-10 | $89.69 | $89.69 | $88.87 | $89.03 | $80.42 | 3,096 |
| 2016-08-09 | $89.59 | $89.81 | $89.38 | $89.60 | $80.93 | 15,993 |
| 2016-08-08 | $89.58 | $89.90 | $89.49 | $89.56 | $80.89 | 2,566 |
| 2016-08-05 | $89.20 | $89.65 | $89.05 | $89.56 | $80.89 | 4,872 |
| 2016-08-04 | $88.05 | $88.21 | $88.05 | $88.19 | $79.66 | 1,252 |
| 2016-08-03 | $87.17 | $87.87 | $87.07 | $87.75 | $79.26 | 2,838 |
| 2016-08-02 | $87.59 | $87.62 | $86.97 | $87.24 | $78.80 | 77,637 |
| 2016-08-01 | $88.31 | $88.46 | $87.96 | $88.04 | $79.52 | 1,987 |
| 2016-07-29 | $88.17 | $88.17 | $88.17 | $88.17 | $79.64 | 404 |
| 2016-07-28 | $88.43 | $88.43 | $88.20 | $88.31 | $79.76 | 1,131 |
| 2016-07-27 | $88.64 | $88.64 | $88.19 | $88.43 | $79.87 | 2,276 |
| 2016-07-26 | $87.90 | $88.52 | $87.90 | $88.44 | $79.89 | 13,705 |
| 2016-07-25 | $88.09 | $88.15 | $87.87 | $88.11 | $79.58 | 4,900 |
| 2016-07-22 | $87.75 | $88.35 | $87.70 | $88.35 | $79.80 | 4,951 |
| 2016-07-21 | $88.41 | $88.41 | $87.72 | $87.75 | $79.26 | 1,098 |
| 2016-07-20 | $88.22 | $88.23 | $88.04 | $88.12 | $79.59 | 6,380 |
| 2016-07-19 | $88.18 | $88.18 | $87.49 | $87.69 | $79.21 | 4,954 |
| 2016-07-18 | $87.95 | $88.38 | $87.73 | $88.13 | $79.60 | 7,864 |
| 2016-07-15 | $88.00 | $88.12 | $87.74 | $87.87 | $79.37 | 3,460 |
| 2016-07-14 | $88.29 | $88.40 | $87.84 | $87.98 | $79.47 | 3,219 |
| 2016-07-13 | $87.73 | $87.73 | $87.15 | $87.39 | $78.93 | 1,495 |
| 2016-07-12 | $86.93 | $88.11 | $86.93 | $87.93 | $79.42 | 5,263 |
| 2016-07-11 | $85.61 | $86.49 | $85.61 | $86.40 | $78.04 | 6,069 |
| 2016-07-08 | $84.62 | $85.36 | $84.48 | $85.23 | $76.98 | 1,918 |
| 2016-07-07 | $83.79 | $83.79 | $83.07 | $83.27 | $75.21 | 1,187 |
| 2016-07-06 | $82.63 | $83.22 | $82.42 | $83.09 | $75.05 | 1,378 |
| 2016-07-05 | $85.19 | $85.19 | $82.50 | $82.76 | $74.75 | 4,902 |
| 2016-07-01 | $84.10 | $84.34 | $83.92 | $84.34 | $76.18 | 43,375 |
| 2016-06-30 | $82.43 | $83.54 | $82.30 | $83.54 | $75.46 | 5,708 |
| 2016-06-29 | $81.58 | $82.46 | $81.55 | $82.29 | $74.33 | 10,003 |
| 2016-06-28 | $80.27 | $80.86 | $80.25 | $80.73 | $72.92 | 4,320 |
| 2016-06-27 | $81.47 | $81.47 | $79.24 | $79.55 | $71.85 | 12,120 |
| 2016-06-24 | $81.47 | $83.28 | $81.47 | $82.39 | $74.42 | 9,050 |
| 2016-06-23 | $84.80 | $85.15 | $84.78 | $85.15 | $76.91 | 2,158 |
| 2016-06-22 | $84.28 | $84.65 | $83.79 | $83.84 | $75.73 | 4,516 |
| 2016-06-21 | $84.00 | $84.30 | $83.82 | $84.30 | $76.14 | 1,369 |
| 2016-06-20 | $84.97 | $85.21 | $84.81 | $84.81 | $76.30 | 4,231 |
| 2016-06-17 | $83.78 | $84.11 | $83.55 | $83.78 | $75.37 | 5,645 |
| 2016-06-16 | $83.23 | $83.48 | $83.23 | $83.42 | $75.04 | 1,979 |
| 2016-06-15 | $83.92 | $84.38 | $83.81 | $84.38 | $75.91 | 5,417 |
| 2016-06-14 | $84.00 | $84.00 | $83.38 | $83.72 | $75.31 | 1,560 |
| 2016-06-13 | $84.78 | $85.01 | $83.96 | $84.00 | $75.56 | 7,846 |
| 2016-06-10 | $85.36 | $85.56 | $84.92 | $84.92 | $76.39 | 3,345 |
| 2016-06-09 | $86.15 | $86.15 | $85.63 | $86.05 | $77.41 | 4,039 |
| 2016-06-08 | $85.86 | $86.46 | $85.86 | $86.46 | $77.78 | 4,107 |
| 2016-06-07 | $85.53 | $85.91 | $85.37 | $85.66 | $77.06 | 4,060 |
| 2016-06-06 | $84.55 | $85.45 | $84.55 | $85.45 | $76.87 | 1,289 |
| 2016-06-03 | $84.79 | $84.79 | $83.82 | $84.53 | $76.04 | 7,566 |
| 2016-06-02 | $84.21 | $84.70 | $84.16 | $84.67 | $76.17 | 5,545 |
| 2016-06-01 | $83.77 | $84.59 | $83.77 | $84.53 | $76.04 | 4,176 |
| 2016-05-31 | $84.03 | $84.40 | $83.78 | $83.78 | $75.37 | 2,148 |
| 2016-05-27 | $83.49 | $83.73 | $83.49 | $83.68 | $75.28 | 2,249 |
| 2016-05-26 | $83.49 | $83.55 | $83.23 | $83.32 | $74.95 | 4,105 |
| 2016-05-25 | $83.39 | $83.41 | $83.14 | $83.36 | $74.99 | 1,887 |
| 2016-05-24 | $81.60 | $82.94 | $81.60 | $82.82 | $74.50 | 4,585 |
| 2016-05-23 | $81.45 | $81.55 | $81.34 | $81.42 | $73.24 | 1,687 |
| 2016-05-20 | $80.61 | $81.38 | $80.61 | $81.24 | $73.08 | 5,400 |
| 2016-05-19 | $80.38 | $80.56 | $79.64 | $80.27 | $72.21 | 1,863 |
| 2016-05-18 | $80.29 | $81.32 | $80.29 | $80.63 | $72.53 | 2,835 |
| 2016-05-17 | $82.04 | $82.04 | $80.50 | $80.60 | $72.51 | 7,196 |
| 2016-05-16 | $81.18 | $82.14 | $81.18 | $81.94 | $73.71 | 5,034 |
| 2016-05-13 | $81.37 | $81.70 | $80.90 | $81.05 | $72.91 | 2,356 |
| 2016-05-12 | $82.21 | $82.30 | $81.19 | $81.19 | $73.04 | 1,135 |
| 2016-05-11 | $82.66 | $82.66 | $82.16 | $82.16 | $73.91 | 4,150 |
| 2016-05-10 | $82.28 | $82.91 | $82.19 | $82.69 | $74.39 | 3,741 |
| 2016-05-09 | $82.02 | $82.02 | $81.45 | $81.45 | $73.27 | 1,618 |
| 2016-05-06 | $81.17 | $82.00 | $81.17 | $82.00 | $73.76 | 2,138 |
| 2016-05-05 | $82.02 | $82.02 | $81.43 | $81.59 | $73.40 | 3,919 |
| 2016-05-04 | $81.67 | $82.21 | $81.60 | $81.63 | $73.43 | 2,025 |
| 2016-05-03 | $82.63 | $82.63 | $81.72 | $81.92 | $73.69 | 3,050 |
| 2016-05-02 | $82.91 | $83.16 | $82.59 | $83.08 | $74.74 | 2,931 |
| 2016-04-29 | $82.83 | $83.09 | $82.25 | $82.39 | $74.12 | 2,244 |
| 2016-04-28 | $83.68 | $83.96 | $82.91 | $83.07 | $74.73 | 4,342 |
| 2016-04-27 | $83.58 | $83.93 | $83.28 | $83.92 | $75.50 | 6,708 |
| 2016-04-26 | $83.40 | $83.40 | $83.20 | $83.36 | $74.99 | 2,503 |
| 2016-04-25 | $82.38 | $82.38 | $82.06 | $82.33 | $74.06 | 9,545 |
| 2016-04-22 | $82.09 | $82.83 | $82.09 | $82.63 | $74.33 | 2,848 |
| 2016-04-21 | $82.70 | $82.74 | $81.93 | $82.09 | $73.85 | 4,368 |
| 2016-04-20 | $82.63 | $83.12 | $82.63 | $82.75 | $74.44 | 1,622 |
| 2016-04-19 | $82.40 | $82.85 | $82.40 | $82.79 | $74.48 | 1,975 |
| 2016-04-18 | $81.41 | $82.28 | $81.37 | $82.24 | $73.98 | 1,572 |
| 2016-04-15 | $81.40 | $81.87 | $81.40 | $81.79 | $73.58 | 3,511 |
| 2016-04-14 | $81.81 | $81.84 | $81.54 | $81.65 | $73.45 | 2,881 |
| 2016-04-13 | $80.63 | $81.61 | $80.63 | $81.61 | $73.42 | 4,101 |
| 2016-04-12 | $79.28 | $80.30 | $79.20 | $80.30 | $72.24 | 1,978 |
| 2016-04-11 | $79.86 | $79.95 | $79.24 | $79.24 | $71.28 | 1,759 |
| 2016-04-08 | $79.06 | $79.19 | $78.92 | $79.07 | $71.13 | 3,526 |
| 2016-04-07 | $79.16 | $79.22 | $78.11 | $78.50 | $70.62 | 1,614 |
| 2016-04-06 | $79.08 | $79.52 | $78.80 | $79.52 | $71.54 | 3,139 |
| 2016-04-05 | $79.59 | $79.59 | $79.07 | $79.14 | $71.19 | 3,756 |
| 2016-04-04 | $80.99 | $80.99 | $79.99 | $79.99 | $71.96 | 12,035 |
| 2016-04-01 | $80.32 | $80.80 | $79.97 | $80.80 | $72.68 | 1,998 |
| 2016-03-31 | $80.92 | $81.10 | $80.67 | $81.02 | $72.88 | 5,852 |
| 2016-03-30 | $81.11 | $81.11 | $80.75 | $81.05 | $72.91 | 7,462 |
| 2016-03-29 | $78.40 | $80.55 | $78.40 | $80.55 | $72.46 | 1,910 |
| 2016-03-28 | $78.84 | $79.04 | $78.36 | $78.82 | $70.90 | 2,970 |
| 2016-03-24 | $78.09 | $78.75 | $77.77 | $78.75 | $70.84 | 7,500 |
| 2016-03-23 | $79.74 | $79.74 | $78.78 | $78.79 | $70.88 | 1,004 |
| 2016-03-22 | $79.82 | $80.16 | $79.42 | $79.85 | $71.83 | 7,996 |
| 2016-03-21 | $80.26 | $80.32 | $79.90 | $80.12 | $72.07 | 2,947 |
| 2016-03-18 | $80.35 | $80.71 | $80.35 | $80.53 | $72.31 | 6,031 |
| 2016-03-17 | $78.44 | $80.03 | $78.39 | $80.01 | $71.85 | 5,314 |
| 2016-03-16 | $77.80 | $78.55 | $77.78 | $78.44 | $70.43 | 5,374 |
| 2016-03-15 | $78.29 | $78.29 | $77.81 | $77.81 | $69.88 | 11,785 |
| 2016-03-14 | $78.98 | $78.98 | $78.42 | $78.90 | $70.85 | 7,089 |
| 2016-03-11 | $78.23 | $79.13 | $78.23 | $79.07 | $71.01 | 16,780 |
| 2016-03-10 | $78.33 | $78.33 | $77.07 | $77.57 | $69.66 | 6,485 |
| 2016-03-09 | $77.92 | $78.13 | $77.62 | $77.95 | $70.00 | 3,653 |
| 2016-03-08 | $78.88 | $78.88 | $77.63 | $77.64 | $69.72 | 4,993 |
| 2016-03-07 | $78.28 | $79.41 | $78.28 | $79.41 | $71.31 | 6,819 |
| 2016-03-04 | $78.10 | $78.82 | $77.92 | $78.28 | $70.29 | 3,620 |
| 2016-03-03 | $77.22 | $77.83 | $77.01 | $77.83 | $69.89 | 5,869 |
| 2016-03-02 | $76.25 | $76.79 | $76.24 | $76.79 | $68.96 | 2,125 |
| 2016-03-01 | $75.32 | $76.04 | $75.13 | $76.00 | $68.25 | 4,305 |
| 2016-02-29 | $74.97 | $75.63 | $74.76 | $74.76 | $67.13 | 8,659 |
| 2016-02-26 | $74.95 | $75.26 | $74.74 | $74.74 | $67.12 | 7,387 |
| 2016-02-25 | $73.76 | $74.51 | $73.76 | $74.45 | $66.86 | 3,779 |
| 2016-02-24 | $72.55 | $73.80 | $72.28 | $73.80 | $66.27 | 5,255 |
| 2016-02-23 | $73.71 | $73.71 | $73.28 | $73.39 | $65.90 | 3,805 |
| 2016-02-22 | $73.68 | $74.11 | $73.65 | $74.01 | $66.46 | 5,242 |
| 2016-02-19 | $72.55 | $73.23 | $72.55 | $73.06 | $65.61 | 21,466 |
| 2016-02-18 | $73.11 | $73.11 | $72.68 | $72.92 | $65.48 | 4,384 |
| 2016-02-17 | $72.68 | $73.37 | $72.68 | $72.99 | $65.54 | 12,844 |
| 2016-02-16 | $71.75 | $72.27 | $71.50 | $72.27 | $64.90 | 5,309 |
| 2016-02-12 | $70.27 | $70.76 | $69.93 | $70.68 | $63.47 | 3,399 |
| 2016-02-11 | $69.25 | $69.72 | $68.85 | $69.72 | $62.61 | 5,348 |
| 2016-02-10 | $70.84 | $71.30 | $70.33 | $70.33 | $63.16 | 7,106 |
| 2016-02-09 | $70.24 | $70.73 | $70.23 | $70.47 | $63.28 | 2,184 |
| 2016-02-08 | $70.80 | $71.01 | $70.00 | $70.95 | $63.71 | 8,508 |
| 2016-02-05 | $72.58 | $72.65 | $72.01 | $72.01 | $64.67 | 5,602 |
| 2016-02-04 | $72.41 | $73.65 | $72.41 | $72.75 | $65.33 | 3,969 |
| 2016-02-03 | $72.55 | $72.69 | $71.96 | $72.69 | $65.27 | 7,140 |
| 2016-02-02 | $72.87 | $72.94 | $72.17 | $72.33 | $64.95 | 9,495 |
| 2016-02-01 | $73.69 | $74.05 | $73.23 | $73.73 | $66.21 | 133,006 |
| 2016-01-29 | $72.39 | $73.61 | $72.11 | $73.53 | $66.03 | 10,789 |
| 2016-01-28 | $72.03 | $72.60 | $71.87 | $71.97 | $64.63 | 17,782 |
| 2016-01-27 | $71.86 | $72.32 | $71.27 | $71.29 | $64.02 | 26,968 |
| 2016-01-26 | $70.75 | $72.20 | $70.75 | $71.91 | $64.57 | 4,745 |
| 2016-01-25 | $71.75 | $71.83 | $70.36 | $70.41 | $63.23 | 7,822 |
| 2016-01-22 | $71.65 | $72.23 | $71.55 | $72.19 | $64.83 | 6,241 |
| 2016-01-21 | $70.43 | $71.62 | $70.43 | $70.74 | $63.52 | 35,107 |
| 2016-01-20 | $69.70 | $70.99 | $68.13 | $70.66 | $63.45 | 7,490 |
| 2016-01-19 | $72.07 | $72.07 | $70.11 | $70.89 | $63.66 | 7,274 |
| 2016-01-15 | $70.90 | $71.51 | $69.98 | $71.35 | $64.07 | 13,249 |
| 2016-01-14 | $72.02 | $73.22 | $71.67 | $72.70 | $65.28 | 13,691 |
| 2016-01-13 | $74.25 | $74.25 | $71.68 | $71.72 | $64.40 | 19,545 |
| 2016-01-12 | $74.69 | $74.78 | $72.91 | $73.76 | $66.24 | 33,798 |
| 2016-01-11 | $74.53 | $74.53 | $73.67 | $74.37 | $66.78 | 12,184 |
| 2016-01-08 | $75.71 | $75.84 | $74.08 | $74.08 | $66.52 | 12,438 |
| 2016-01-07 | $76.19 | $76.51 | $75.45 | $75.48 | $67.78 | 17,687 |
| 2016-01-06 | $77.46 | $77.90 | $77.20 | $77.49 | $69.59 | 8,314 |
| 2016-01-05 | $78.24 | $78.37 | $77.75 | $78.32 | $70.33 | 9,998 |
| 2016-01-04 | $78.35 | $78.44 | $77.40 | $78.09 | $70.12 | 15,561 |
| 2015-12-31 | $80.41 | $80.61 | $79.76 | $79.76 | $71.62 | 21,194 |
| 2015-12-30 | $81.53 | $81.57 | $80.72 | $80.73 | $72.49 | 19,007 |
| 2015-12-29 | $81.11 | $81.52 | $80.85 | $81.48 | $73.17 | 101,096 |
| 2015-12-28 | $80.75 | $80.75 | $80.05 | $80.67 | $72.44 | 12,145 |
| 2015-12-24 | $81.29 | $81.38 | $80.87 | $81.10 | $72.83 | 5,834 |
| 2015-12-23 | $80.27 | $80.96 | $80.27 | $80.96 | $72.70 | 6,116 |
| 2015-12-22 | $78.90 | $79.81 | $78.81 | $79.81 | $71.67 | 21,692 |
| 2015-12-21 | $79.05 | $79.17 | $78.37 | $78.37 | $70.38 | 7,120 |
| 2015-12-18 | $80.02 | $80.02 | $78.88 | $79.18 | $70.58 | 13,135 |
| 2015-12-17 | $81.24 | $81.24 | $80.10 | $80.15 | $71.44 | 5,338 |
| 2015-12-16 | $80.45 | $80.45 | $79.92 | $80.12 | $71.41 | 3,168 |
| 2015-12-15 | $79.21 | $79.98 | $79.04 | $79.96 | $71.27 | 3,600 |
| 2015-12-14 | $79.24 | $79.45 | $78.26 | $78.79 | $70.23 | 8,325 |
| 2015-12-11 | $80.24 | $80.24 | $78.95 | $79.24 | $70.63 | 16,351 |
| 2015-12-10 | $80.63 | $81.20 | $80.48 | $80.86 | $72.07 | 33,458 |
| 2015-12-09 | $81.28 | $81.88 | $80.63 | $80.83 | $72.05 | 4,796 |
| 2015-12-08 | $81.58 | $81.76 | $81.05 | $81.38 | $72.54 | 10,450 |
| 2015-12-07 | $83.43 | $83.43 | $81.87 | $82.12 | $73.20 | 11,992 |
| 2015-12-04 | $82.82 | $83.56 | $82.77 | $83.50 | $74.43 | 10,169 |
| 2015-12-03 | $84.31 | $84.57 | $82.69 | $82.83 | $73.83 | 7,176 |
| 2015-12-02 | $85.08 | $85.08 | $84.04 | $84.10 | $74.96 | 2,445 |
| 2015-12-01 | $85.18 | $85.25 | $84.79 | $85.16 | $75.91 | 1,913 |
| 2015-11-30 | $85.17 | $85.18 | $84.68 | $84.70 | $75.50 | 3,248 |
| 2015-11-27 | $84.61 | $84.81 | $84.61 | $84.77 | $75.56 | 968 |
| 2015-11-25 | $84.42 | $84.58 | $84.42 | $84.58 | $75.39 | 795 |
| 2015-11-24 | $83.27 | $84.23 | $83.26 | $84.22 | $75.07 | 6,535 |
| 2015-11-23 | $83.22 | $83.84 | $83.17 | $83.56 | $74.48 | 2,141 |
| 2015-11-20 | $83.03 | $83.49 | $83.03 | $83.19 | $74.15 | 3,058 |
| 2015-11-19 | $82.84 | $82.84 | $82.53 | $82.78 | $73.79 | 3,302 |
| 2015-11-18 | $82.00 | $83.06 | $81.70 | $83.06 | $74.04 | 3,619 |
| 2015-11-17 | $82.31 | $82.50 | $81.75 | $81.75 | $72.87 | 7,893 |
| 2015-11-16 | $81.29 | $82.10 | $81.29 | $82.09 | $73.17 | 3,584 |
| 2015-11-13 | $81.72 | $81.78 | $81.00 | $81.65 | $72.78 | 10,062 |
| 2015-11-12 | $82.78 | $82.78 | $82.38 | $82.39 | $73.44 | 2,558 |
| 2015-11-11 | $83.88 | $83.90 | $83.52 | $83.52 | $74.45 | 3,076 |
| 2015-11-10 | $83.67 | $83.83 | $83.67 | $83.83 | $74.72 | 9,628 |
| 2015-11-09 | $84.49 | $84.49 | $83.55 | $83.68 | $74.59 | 2,485 |
| 2015-11-06 | $84.22 | $84.83 | $83.89 | $84.83 | $75.61 | 5,859 |
| 2015-11-05 | $84.15 | $84.56 | $83.80 | $84.50 | $75.32 | 2,899 |
| 2015-11-04 | $84.14 | $84.23 | $83.76 | $83.95 | $74.83 | 5,966 |
| 2015-11-03 | $83.64 | $84.56 | $83.64 | $84.56 | $75.37 | 986 |
| 2015-11-02 | $82.42 | $83.80 | $82.42 | $83.80 | $74.69 | 704 |
| 2015-10-30 | $82.81 | $82.84 | $82.48 | $82.48 | $73.52 | 1,613 |
| 2015-10-29 | $83.40 | $83.52 | $82.88 | $82.92 | $73.91 | 7,448 |
| 2015-10-28 | $81.59 | $83.25 | $81.59 | $83.25 | $74.20 | 4,765 |
| 2015-10-27 | $82.30 | $82.30 | $81.19 | $81.38 | $72.54 | 3,106 |
| 2015-10-26 | $83.20 | $83.36 | $82.68 | $82.71 | $73.72 | 5,204 |
| 2015-10-23 | $82.87 | $83.22 | $82.83 | $83.22 | $74.18 | 1,009 |
| 2015-10-22 | $82.54 | $83.07 | $82.48 | $82.59 | $73.61 | 1,724 |
| 2015-10-21 | $83.00 | $83.00 | $82.14 | $82.14 | $73.22 | 2,108 |
| 2015-10-20 | $82.82 | $82.99 | $82.82 | $82.99 | $73.97 | 467 |
| 2015-10-19 | $82.33 | $82.33 | $82.33 | $82.33 | $73.39 | 283 |
| 2015-10-16 | $82.86 | $82.86 | $82.33 | $82.33 | $73.39 | 1,119 |
| 2015-10-15 | $81.60 | $82.60 | $81.56 | $82.60 | $73.63 | 1,449 |
| 2015-10-14 | $82.33 | $82.47 | $81.42 | $81.42 | $72.57 | 2,736 |
| 2015-10-13 | $82.84 | $83.46 | $82.23 | $82.23 | $73.30 | 6,082 |
| 2015-10-12 | $83.11 | $83.16 | $82.85 | $83.08 | $74.06 | 3,296 |
| 2015-10-09 | $83.43 | $83.50 | $82.98 | $82.98 | $73.96 | 4,499 |
| 2015-10-08 | $81.98 | $82.57 | $81.98 | $82.57 | $73.59 | 882 |
| 2015-10-07 | $81.60 | $81.91 | $81.37 | $81.91 | $73.01 | 975 |
| 2015-10-06 | $80.85 | $81.23 | $80.84 | $80.97 | $72.17 | 2,035 |
| 2015-10-05 | $80.39 | $80.64 | $80.39 | $80.60 | $71.84 | 1,143 |
| 2015-10-02 | $77.03 | $78.08 | $76.65 | $78.08 | $69.60 | 5,706 |
| 2015-10-01 | $77.56 | $77.79 | $77.37 | $77.74 | $69.29 | 2,978 |
| 2015-09-30 | $77.77 | $78.01 | $77.40 | $78.00 | $69.52 | 3,889 |
| 2015-09-29 | $77.32 | $77.61 | $77.32 | $77.34 | $68.94 | 2,435 |
| 2015-09-28 | $78.70 | $78.70 | $77.46 | $77.56 | $69.13 | 22,150 |
| 2015-09-25 | $80.25 | $80.25 | $78.91 | $79.08 | $70.49 | 3,502 |
| 2015-09-24 | $78.88 | $79.41 | $78.58 | $79.41 | $70.78 | 3,030 |
| 2015-09-23 | $79.80 | $79.80 | $79.04 | $79.25 | $70.64 | 1,436 |
| 2015-09-22 | $79.92 | $79.92 | $79.28 | $79.56 | $70.92 | 9,656 |
| 2015-09-21 | $81.16 | $81.27 | $80.56 | $80.79 | $72.02 | 2,573 |
| 2015-09-18 | $81.57 | $81.83 | $81.07 | $81.07 | $71.35 | 2,150 |
| 2015-09-17 | $82.78 | $83.33 | $82.43 | $82.58 | $72.68 | 2,349 |
| 2015-09-16 | $81.78 | $82.51 | $81.70 | $82.21 | $72.35 | 2,404 |
| 2015-09-15 | $81.48 | $81.48 | $81.20 | $81.20 | $71.46 | 3,866 |
| 2015-09-14 | $81.38 | $81.38 | $80.68 | $80.91 | $71.20 | 719 |
| 2015-09-11 | $80.41 | $81.17 | $80.31 | $81.17 | $71.43 | 2,691 |
| 2015-09-10 | $80.56 | $81.24 | $80.56 | $80.81 | $71.12 | 1,783 |
| 2015-09-09 | $81.63 | $81.66 | $81.53 | $81.66 | $71.86 | 1,169 |
| 2015-09-08 | $80.89 | $81.45 | $80.80 | $81.45 | $71.68 | 4,484 |
| 2015-09-04 | $80.06 | $80.28 | $79.86 | $79.86 | $70.28 | 6,975 |
| 2015-09-03 | $81.09 | $81.09 | $80.74 | $80.88 | $71.18 | 2,265 |
| 2015-09-02 | $80.39 | $80.39 | $79.53 | $80.27 | $70.64 | 8,961 |
| 2015-09-01 | $80.51 | $80.93 | $79.46 | $79.49 | $69.95 | 7,668 |
| 2015-08-31 | $81.68 | $82.01 | $81.68 | $81.89 | $72.06 | 2,082 |
| 2015-08-28 | $81.20 | $81.63 | $81.20 | $81.63 | $71.84 | 2,113 |
| 2015-08-27 | $80.25 | $81.35 | $79.76 | $80.93 | $71.22 | 4,954 |
| 2015-08-26 | $79.11 | $79.58 | $77.94 | $79.45 | $69.92 | 4,707 |
| 2015-08-25 | $81.20 | $81.20 | $77.75 | $78.00 | $68.64 | 21,952 |
| 2015-08-24 | $76.65 | $81.69 | $72.78 | $78.49 | $69.08 | 44,493 |
| 2015-08-21 | $81.78 | $82.56 | $81.64 | $81.93 | $72.10 | 6,995 |
| 2015-08-20 | $83.64 | $83.64 | $82.76 | $82.76 | $72.83 | 4,838 |
| 2015-08-19 | $84.47 | $84.71 | $84.03 | $84.56 | $74.42 | 11,120 |
| 2015-08-18 | $85.64 | $85.64 | $85.36 | $85.36 | $75.12 | 558 |
| 2015-08-17 | $84.94 | $85.82 | $84.76 | $85.63 | $75.36 | 1,796 |
| 2015-08-14 | $84.39 | $85.14 | $84.39 | $85.14 | $74.93 | 3,461 |
| 2015-08-13 | $84.64 | $84.88 | $84.41 | $84.88 | $74.69 | 1,122 |
| 2015-08-12 | $84.19 | $84.56 | $83.77 | $84.33 | $74.21 | 3,800 |
| 2015-08-11 | $84.84 | $85.11 | $84.63 | $84.96 | $74.77 | 2,865 |
| 2015-08-10 | $84.71 | $85.48 | $84.71 | $85.35 | $75.11 | 2,744 |
| 2015-08-07 | $84.57 | $84.83 | $84.13 | $84.22 | $74.12 | 4,100 |
| 2015-08-06 | $85.55 | $85.64 | $84.28 | $84.87 | $74.69 | 7,389 |
| 2015-08-05 | $85.97 | $86.33 | $85.21 | $85.34 | $75.10 | 8,755 |
| 2015-08-04 | $85.96 | $86.11 | $85.29 | $85.29 | $75.06 | 4,804 |
| 2015-08-03 | $86.08 | $86.15 | $85.30 | $85.45 | $75.20 | 4,695 |
| 2015-07-31 | $85.98 | $86.56 | $85.89 | $85.89 | $75.59 | 7,971 |
| 2015-07-30 | $85.59 | $85.88 | $85.49 | $85.88 | $75.58 | 1,017 |
| 2015-07-29 | $85.39 | $85.97 | $85.00 | $85.97 | $75.66 | 2,952 |
| 2015-07-28 | $84.85 | $85.28 | $84.24 | $85.28 | $75.05 | 8,392 |
| 2015-07-27 | $85.06 | $85.07 | $84.66 | $84.67 | $74.51 | 13,156 |
| 2015-07-24 | $86.48 | $86.48 | $85.27 | $85.39 | $75.14 | 5,487 |
| 2015-07-23 | $87.66 | $87.66 | $86.45 | $86.45 | $76.08 | 5,262 |
| 2015-07-22 | $87.29 | $87.64 | $87.29 | $87.64 | $77.13 | 1,044 |
| 2015-07-21 | $88.37 | $88.43 | $87.46 | $87.46 | $76.97 | 13,491 |
| 2015-07-20 | $88.50 | $88.50 | $87.77 | $87.77 | $77.24 | 8,203 |
| 2015-07-17 | $88.76 | $88.76 | $88.40 | $88.40 | $77.80 | 1,248 |
| 2015-07-16 | $89.21 | $89.50 | $89.07 | $89.07 | $78.39 | 4,821 |
| 2015-07-15 | $89.08 | $89.10 | $88.82 | $88.82 | $78.16 | 2,130 |
| 2015-07-14 | $89.25 | $89.36 | $89.22 | $89.36 | $78.64 | 8,150 |
| 2015-07-13 | $88.51 | $88.91 | $88.51 | $88.91 | $78.24 | 3,737 |
| 2015-07-10 | $88.01 | $88.25 | $87.85 | $88.25 | $77.66 | 9,470 |
| 2015-07-09 | $87.99 | $88.10 | $87.12 | $87.39 | $76.90 | 3,695 |
| 2015-07-08 | $87.52 | $87.84 | $86.90 | $87.08 | $76.63 | 13,312 |
| 2015-07-07 | $87.47 | $87.58 | $87.46 | $87.53 | $77.03 | 983 |
| 2015-07-06 | $87.65 | $88.39 | $87.65 | $87.81 | $77.28 | 2,899 |
| 2015-07-02 | $88.51 | $88.51 | $88.51 | $88.51 | $77.89 | 537 |
| 2015-07-01 | $89.32 | $89.33 | $88.65 | $88.65 | $78.02 | 1,899 |
| 2015-06-30 | $89.17 | $89.19 | $88.45 | $88.49 | $77.88 | 6,692 |
| 2015-06-29 | $89.98 | $90.41 | $88.70 | $88.70 | $78.06 | 11,665 |
| 2015-06-26 | $91.05 | $91.05 | $90.39 | $90.57 | $79.71 | 3,423 |
| 2015-06-25 | $91.15 | $91.15 | $90.44 | $90.45 | $79.60 | 2,909 |
| 2015-06-24 | $90.97 | $90.97 | $90.89 | $90.89 | $79.99 | 951 |
| 2015-06-23 | $91.14 | $91.50 | $91.14 | $91.44 | $80.47 | 1,687 |
| 2015-06-22 | $91.20 | $91.27 | $91.07 | $91.16 | $80.23 | 3,883 |
| 2015-06-19 | $90.58 | $90.79 | $90.58 | $90.79 | $79.90 | 778 |
| 2015-06-18 | $90.19 | $90.83 | $90.19 | $90.81 | $79.92 | 5,033 |
| 2015-06-17 | $90.29 | $90.38 | $89.84 | $89.84 | $79.06 | 3,066 |