Vanguard Growth ETF (VUG) Exchange: NYSE ARCA
Data as of May 2, 2025
$378.75 ($2.75) 0.73%
Vanguard Growth ETF - Daily Information
Click for more stock information on Vanguard Growth ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $374.53 |
| Previous Close | $378.75 |
| High | $379.46 |
| Low | $374.42 |
| Adjusted Open | $374.53 |
| Previous Adjusted Close | $378.75 |
| Adjusted High | $379.46 |
| Adjusted Low | $374.42 |
About Vanguard Growth ETF (VUG)
The Fund employs an indexing investment approach designed to track the performance of the CRSP US Large Cap Growth Index, a broadly diversified index predominantly made up of growth stocks of large U.S. companies. The Fund attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index. The Fund may become nondiversified, as defined under the Investment Company Act of 1940, solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Index.
Invest in Vanguard Growth ETF (VUG)
Historical Stock Data for Vanguard Growth ETF (VUG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $374.53 | $379.46 | $374.42 | $378.75 | $378.75 | 961,405 |
| 2025-04-28 | $377.17 | $378.26 | $371.18 | $376.00 | $376.00 | 1,011,439 |
| 2025-04-25 | $371.61 | $377.10 | $370.55 | $376.48 | $376.48 | 1,425,919 |
| 2025-04-24 | $362.28 | $371.35 | $361.68 | $370.92 | $370.92 | 925,543 |
| 2025-04-23 | $364.17 | $367.49 | $358.97 | $360.45 | $360.45 | 1,393,040 |
| 2025-04-22 | $346.75 | $353.85 | $345.33 | $351.63 | $351.63 | 1,566,523 |
| 2025-04-21 | $347.00 | $347.44 | $337.88 | $342.44 | $342.44 | 2,407,698 |
| 2025-04-17 | $354.98 | $355.11 | $349.86 | $352.14 | $352.14 | 1,261,546 |
| 2025-04-16 | $355.13 | $358.04 | $346.51 | $351.21 | $351.21 | 1,688,731 |
| 2025-04-15 | $362.88 | $365.46 | $361.00 | $362.26 | $362.26 | 1,460,888 |
| 2025-04-14 | $368.63 | $369.08 | $358.77 | $362.58 | $362.58 | 1,765,747 |
| 2025-04-11 | $351.70 | $361.27 | $349.73 | $360.20 | $360.20 | 2,032,579 |
| 2025-04-10 | $358.09 | $359.66 | $341.77 | $353.29 | $353.29 | 2,960,208 |
| 2025-04-09 | $328.49 | $369.80 | $327.92 | $367.80 | $367.80 | 4,992,890 |
| 2025-04-08 | $348.46 | $351.00 | $323.80 | $329.49 | $329.49 | 3,560,563 |
| 2025-04-07 | $320.27 | $349.18 | $316.14 | $334.42 | $334.42 | 5,388,837 |
| 2025-04-04 | $344.47 | $346.87 | $333.78 | $334.02 | $334.02 | 5,173,805 |
| 2025-04-03 | $359.78 | $362.33 | $355.11 | $355.58 | $355.58 | 2,873,605 |
| 2025-04-02 | $368.83 | $379.95 | $368.50 | $377.29 | $377.29 | 1,277,374 |
| 2025-04-01 | $369.37 | $375.12 | $367.63 | $374.17 | $374.17 | 2,520,281 |
| 2025-03-31 | $364.38 | $371.61 | $360.17 | $370.82 | $370.82 | 1,832,381 |
| 2025-03-28 | $378.52 | $379.81 | $369.54 | $370.43 | $370.43 | 2,369,747 |
| 2025-03-27 | $380.66 | $384.37 | $378.95 | $380.59 | $380.59 | 981,907 |
| 2025-03-26 | $390.57 | $390.75 | $381.71 | $383.03 | $382.53 | 936,785 |
| 2025-03-25 | $390.06 | $391.97 | $389.20 | $391.70 | $391.19 | 2,339,055 |
| 2025-03-24 | $386.16 | $389.94 | $385.56 | $389.20 | $388.69 | 1,113,824 |
| 2025-03-21 | $374.79 | $380.76 | $373.50 | $380.36 | $379.86 | 2,082,551 |
| 2025-03-20 | $376.41 | $382.91 | $375.70 | $378.14 | $377.64 | 1,161,579 |
| 2025-03-19 | $375.68 | $382.66 | $374.45 | $379.06 | $378.56 | 1,447,893 |
| 2025-03-18 | $377.03 | $377.13 | $371.39 | $373.34 | $372.85 | 1,801,884 |
| 2025-03-17 | $378.12 | $382.04 | $376.03 | $379.56 | $379.06 | 1,878,841 |
| 2025-03-14 | $373.22 | $378.86 | $372.65 | $378.33 | $378.33 | 1,857,002 |
| 2025-03-13 | $376.37 | $376.37 | $367.67 | $369.10 | $369.10 | 2,347,176 |
| 2025-03-12 | $378.63 | $380.30 | $372.06 | $376.91 | $376.91 | 3,783,547 |
| 2025-03-11 | $371.79 | $377.49 | $368.02 | $371.80 | $371.80 | 2,785,163 |
| 2025-03-10 | $381.42 | $381.43 | $369.19 | $372.90 | $372.90 | 2,266,363 |
| 2025-03-07 | $386.35 | $390.53 | $379.54 | $388.71 | $388.71 | 1,489,548 |
| 2025-03-06 | $392.51 | $396.51 | $386.02 | $387.86 | $387.86 | 1,733,578 |
| 2025-03-05 | $393.53 | $400.30 | $390.45 | $399.24 | $399.24 | 1,505,803 |
| 2025-03-04 | $391.62 | $400.08 | $386.93 | $393.47 | $393.47 | 1,908,577 |
| 2025-03-03 | $407.38 | $408.66 | $392.86 | $395.86 | $395.86 | 2,107,913 |
| 2025-02-28 | $398.11 | $405.99 | $395.26 | $405.73 | $405.73 | 1,981,011 |
| 2025-02-27 | $411.75 | $412.65 | $398.25 | $398.60 | $398.60 | 1,167,720 |
| 2025-02-26 | $409.34 | $413.20 | $406.51 | $408.87 | $408.87 | 1,095,758 |
| 2025-02-25 | $411.07 | $411.29 | $403.27 | $407.34 | $407.34 | 1,215,876 |
| 2025-02-24 | $417.49 | $418.77 | $411.01 | $411.89 | $411.89 | 1,193,934 |
| 2025-02-21 | $426.07 | $426.09 | $415.61 | $416.02 | $416.02 | 1,065,036 |
| 2025-02-20 | $427.19 | $427.19 | $422.00 | $425.43 | $425.43 | 1,190,974 |
| 2025-02-19 | $426.95 | $428.43 | $424.86 | $427.61 | $427.61 | 789,233 |
| 2025-02-18 | $429.11 | $429.11 | $424.76 | $427.50 | $427.50 | 998,431 |
| 2025-02-14 | $426.77 | $428.00 | $426.00 | $427.52 | $427.52 | 717,637 |
| 2025-02-13 | $421.85 | $426.88 | $420.96 | $426.77 | $426.77 | 1,165,155 |
| 2025-02-12 | $417.11 | $422.13 | $416.63 | $421.44 | $421.44 | 898,277 |
| 2025-02-11 | $420.85 | $423.26 | $420.00 | $421.93 | $421.93 | 1,205,987 |
| 2025-02-10 | $421.50 | $423.98 | $421.36 | $422.73 | $422.73 | 1,172,590 |
| 2025-02-07 | $423.51 | $425.48 | $418.11 | $418.82 | $418.82 | 1,030,960 |
| 2025-02-06 | $420.87 | $423.36 | $420.15 | $423.21 | $423.21 | 1,029,180 |
| 2025-02-05 | $417.03 | $420.36 | $416.02 | $420.33 | $420.33 | 1,117,621 |
| 2025-02-04 | $415.24 | $419.59 | $414.81 | $419.59 | $419.59 | 942,933 |
| 2025-02-03 | $410.07 | $416.56 | $408.47 | $414.22 | $414.22 | 2,085,615 |
| 2025-01-31 | $423.75 | $425.78 | $417.43 | $418.35 | $418.35 | 1,009,329 |
| 2025-01-30 | $419.51 | $422.14 | $415.47 | $419.95 | $419.95 | 1,029,369 |
| 2025-01-29 | $420.91 | $421.00 | $416.23 | $419.38 | $419.38 | 1,055,388 |
| 2025-01-28 | $414.30 | $423.00 | $412.29 | $422.14 | $422.14 | 1,029,148 |
| 2025-01-27 | $408.53 | $415.39 | $408.52 | $412.93 | $412.93 | 1,714,123 |
| 2025-01-24 | $426.83 | $427.68 | $422.78 | $424.02 | $424.02 | 877,512 |
| 2025-01-23 | $423.25 | $426.10 | $422.41 | $426.08 | $426.08 | 1,041,025 |
| 2025-01-22 | $422.61 | $425.65 | $421.65 | $424.50 | $424.50 | 1,211,941 |
| 2025-01-21 | $417.62 | $418.77 | $413.94 | $418.41 | $418.41 | 1,480,217 |
| 2025-01-17 | $417.16 | $417.65 | $414.12 | $415.91 | $415.91 | 1,683,826 |
| 2025-01-16 | $415.42 | $415.42 | $410.30 | $410.50 | $410.50 | 1,216,111 |
| 2025-01-15 | $410.40 | $414.42 | $408.80 | $413.76 | $413.76 | 2,503,336 |
| 2025-01-14 | $408.32 | $408.74 | $401.42 | $403.83 | $403.83 | 1,906,494 |
| 2025-01-13 | $401.65 | $405.74 | $400.36 | $405.52 | $405.52 | 1,793,197 |
| 2025-01-10 | $411.11 | $411.11 | $404.25 | $407.33 | $407.33 | 1,809,706 |
| 2025-01-08 | $413.78 | $415.25 | $410.21 | $413.69 | $413.69 | 1,102,759 |
| 2025-01-07 | $423.08 | $423.08 | $411.58 | $413.07 | $413.07 | 1,317,549 |
| 2025-01-06 | $421.03 | $424.07 | $419.34 | $421.21 | $421.21 | 1,512,728 |
| 2025-01-03 | $412.13 | $416.84 | $411.45 | $416.50 | $416.50 | 944,505 |
| 2025-01-02 | $412.86 | $414.65 | $405.61 | $409.64 | $409.64 | 1,505,929 |
| 2024-12-31 | $415.40 | $415.75 | $409.65 | $410.44 | $410.44 | 2,317,034 |
| 2024-12-30 | $413.25 | $417.24 | $411.28 | $414.19 | $414.19 | 1,109,120 |
| 2024-12-27 | $422.95 | $422.95 | $415.59 | $419.46 | $419.46 | 1,277,095 |
| 2024-12-26 | $425.34 | $426.67 | $423.08 | $425.56 | $425.56 | 1,018,366 |
| 2024-12-24 | $421.99 | $426.23 | $421.52 | $426.22 | $426.22 | 913,007 |
| 2024-12-23 | $418.33 | $421.02 | $414.89 | $420.55 | $420.55 | 1,477,946 |
| 2024-12-20 | $410.36 | $421.52 | $408.83 | $417.78 | $417.25 | 1,255,299 |
| 2024-12-19 | $417.25 | $417.82 | $412.73 | $413.31 | $412.79 | 1,375,739 |
| 2024-12-18 | $426.70 | $428.63 | $411.59 | $412.57 | $412.05 | 1,411,211 |
| 2024-12-17 | $426.59 | $427.82 | $424.71 | $426.93 | $426.39 | 1,081,094 |
| 2024-12-16 | $425.49 | $428.69 | $424.57 | $428.11 | $427.57 | 1,048,224 |
| 2024-12-13 | $425.90 | $427.01 | $421.78 | $423.72 | $423.18 | 1,225,575 |
| 2024-12-12 | $425.43 | $426.63 | $424.15 | $424.33 | $423.79 | 1,076,311 |
| 2024-12-11 | $422.76 | $427.45 | $422.76 | $426.91 | $426.37 | 1,069,193 |
| 2024-12-10 | $421.92 | $423.96 | $418.90 | $419.94 | $419.41 | 1,416,464 |
| 2024-12-09 | $422.81 | $422.86 | $419.07 | $420.40 | $419.87 | 919,549 |
| 2024-12-06 | $421.47 | $423.85 | $421.07 | $423.26 | $422.72 | 1,489,235 |
| 2024-12-05 | $421.69 | $422.01 | $420.11 | $420.41 | $419.88 | 1,079,902 |
| 2024-12-04 | $417.90 | $421.33 | $417.21 | $421.06 | $420.53 | 1,905,682 |
| 2024-12-03 | $412.29 | $414.99 | $411.48 | $414.88 | $414.35 | 1,022,690 |
| 2024-12-02 | $410.20 | $413.38 | $409.81 | $412.87 | $412.35 | 1,487,757 |
| 2024-11-29 | $406.43 | $409.63 | $405.74 | $409.13 | $409.13 | 747,286 |
| 2024-11-27 | $407.33 | $407.34 | $403.48 | $405.72 | $405.72 | 823,510 |
| 2024-11-26 | $406.52 | $408.56 | $406.33 | $408.08 | $408.08 | 893,469 |
| 2024-11-25 | $407.35 | $408.07 | $402.77 | $404.70 | $404.70 | 970,491 |
| 2024-11-22 | $403.66 | $404.95 | $402.31 | $404.03 | $404.03 | 724,748 |
| 2024-11-21 | $406.00 | $406.67 | $398.92 | $403.95 | $403.95 | 823,404 |
| 2024-11-20 | $403.75 | $403.83 | $398.27 | $403.47 | $403.47 | 1,006,649 |
| 2024-11-19 | $397.40 | $403.95 | $397.01 | $403.79 | $403.79 | 882,106 |
| 2024-11-18 | $398.31 | $400.97 | $396.82 | $399.64 | $399.64 | 1,194,410 |
| 2024-11-15 | $402.14 | $402.36 | $396.00 | $397.83 | $397.83 | 1,051,432 |
| 2024-11-14 | $408.64 | $409.14 | $405.35 | $406.13 | $406.13 | 1,717,500 |
| 2024-11-13 | $409.01 | $410.94 | $407.24 | $408.62 | $408.62 | 1,072,357 |
| 2024-11-12 | $408.39 | $409.72 | $406.26 | $408.80 | $408.80 | 926,755 |
| 2024-11-11 | $409.31 | $409.50 | $406.35 | $408.51 | $408.51 | 921,691 |
| 2024-11-08 | $406.50 | $408.73 | $406.35 | $408.08 | $408.08 | 895,914 |
| 2024-11-07 | $402.14 | $407.02 | $401.76 | $406.46 | $406.46 | 1,660,221 |
| 2024-11-06 | $397.07 | $400.28 | $395.12 | $399.84 | $399.84 | 1,354,374 |
| 2024-11-05 | $386.24 | $390.47 | $386.01 | $390.21 | $390.21 | 828,345 |
| 2024-11-04 | $385.50 | $387.11 | $383.70 | $384.91 | $384.91 | 1,886,828 |
| 2024-11-01 | $384.67 | $388.72 | $384.63 | $385.99 | $385.99 | 2,021,113 |
| 2024-10-31 | $390.30 | $390.30 | $382.92 | $382.92 | $382.92 | 2,585,977 |
| 2024-10-30 | $396.00 | $397.16 | $393.46 | $394.25 | $394.25 | 739,624 |
| 2024-10-29 | $393.38 | $397.19 | $392.17 | $396.30 | $396.30 | 1,752,160 |
| 2024-10-28 | $395.46 | $395.72 | $392.86 | $393.12 | $393.12 | 1,249,672 |
| 2024-10-25 | $392.42 | $395.98 | $391.66 | $392.47 | $392.47 | 1,010,186 |
| 2024-10-24 | $390.18 | $391.17 | $388.55 | $390.66 | $390.66 | 1,625,886 |
| 2024-10-23 | $392.15 | $392.48 | $385.36 | $388.06 | $388.06 | 1,433,860 |
| 2024-10-22 | $391.78 | $394.92 | $390.85 | $393.78 | $393.78 | 846,331 |
| 2024-10-21 | $391.38 | $393.85 | $390.25 | $393.85 | $393.85 | 985,787 |
| 2024-10-18 | $392.58 | $392.95 | $391.09 | $392.18 | $392.18 | 652,825 |
| 2024-10-17 | $393.00 | $393.71 | $389.53 | $389.70 | $389.70 | 727,372 |
| 2024-10-16 | $388.33 | $389.55 | $385.74 | $389.22 | $389.22 | 1,399,753 |
| 2024-10-15 | $393.14 | $393.52 | $387.17 | $388.61 | $388.61 | 1,090,340 |
| 2024-10-14 | $390.63 | $393.11 | $390.63 | $392.15 | $392.15 | 708,415 |
| 2024-10-11 | $386.78 | $389.43 | $386.28 | $388.79 | $388.79 | 917,849 |
| 2024-10-10 | $386.23 | $388.70 | $385.25 | $387.36 | $387.36 | 868,175 |
| 2024-10-09 | $385.40 | $387.95 | $384.53 | $387.68 | $387.68 | 1,454,842 |
| 2024-10-08 | $381.50 | $385.65 | $381.14 | $385.21 | $385.21 | 766,550 |
| 2024-10-07 | $382.01 | $382.83 | $378.57 | $379.00 | $379.00 | 1,180,777 |
| 2024-10-04 | $383.00 | $383.50 | $379.46 | $383.37 | $383.37 | 668,976 |
| 2024-10-03 | $377.90 | $381.10 | $377.36 | $379.22 | $379.22 | 665,674 |
| 2024-10-02 | $377.79 | $380.13 | $375.61 | $379.20 | $379.20 | 643,715 |
| 2024-10-01 | $383.86 | $383.89 | $376.30 | $378.79 | $378.79 | 1,082,393 |
| 2024-09-30 | $381.40 | $384.29 | $379.92 | $383.93 | $383.93 | 1,191,892 |
| 2024-09-27 | $385.06 | $385.06 | $381.44 | $382.32 | $382.32 | 767,523 |
| 2024-09-26 | $387.57 | $387.65 | $382.00 | $384.47 | $384.47 | 815,768 |
| 2024-09-25 | $382.96 | $385.03 | $382.93 | $384.22 | $383.77 | 613,769 |
| 2024-09-24 | $382.94 | $383.63 | $378.93 | $383.33 | $382.88 | 603,555 |
| 2024-09-23 | $381.74 | $382.65 | $380.70 | $381.84 | $381.39 | 539,086 |
| 2024-09-20 | $382.01 | $382.64 | $378.89 | $380.89 | $380.44 | 679,088 |
| 2024-09-19 | $381.58 | $383.58 | $379.88 | $382.04 | $381.59 | 745,171 |
| 2024-09-18 | $375.19 | $378.29 | $372.75 | $372.89 | $372.45 | 852,620 |
| 2024-09-17 | $376.54 | $377.50 | $373.00 | $374.30 | $373.86 | 711,072 |
| 2024-09-16 | $373.77 | $374.58 | $371.89 | $374.24 | $373.80 | 969,125 |
| 2024-09-13 | $374.20 | $376.61 | $373.77 | $375.65 | $375.21 | 586,490 |
| 2024-09-12 | $371.23 | $374.82 | $369.26 | $374.22 | $373.78 | 984,038 |
| 2024-09-11 | $364.28 | $371.16 | $358.28 | $370.59 | $370.15 | 1,152,299 |
| 2024-09-10 | $361.86 | $363.58 | $358.86 | $363.21 | $362.78 | 868,378 |
| 2024-09-09 | $360.06 | $361.19 | $357.28 | $360.66 | $360.23 | 784,476 |
| 2024-09-06 | $364.66 | $365.58 | $355.28 | $356.23 | $355.81 | 1,615,830 |
| 2024-09-05 | $362.45 | $367.18 | $361.66 | $363.61 | $363.18 | 925,404 |
| 2024-09-04 | $362.05 | $366.00 | $361.11 | $363.27 | $362.84 | 779,879 |
| 2024-09-03 | $373.28 | $373.28 | $362.41 | $364.44 | $364.01 | 1,790,201 |
| 2024-08-30 | $374.12 | $375.72 | $371.00 | $375.55 | $375.55 | 955,348 |
| 2024-08-29 | $374.37 | $377.51 | $371.10 | $371.86 | $371.86 | 852,239 |
| 2024-08-28 | $376.25 | $376.81 | $370.29 | $372.75 | $372.75 | 1,123,454 |
| 2024-08-27 | $374.17 | $377.26 | $372.78 | $376.73 | $376.73 | 739,018 |
| 2024-08-26 | $377.76 | $378.81 | $373.71 | $375.60 | $375.60 | 774,929 |
| 2024-08-23 | $376.30 | $379.28 | $373.93 | $377.79 | $377.79 | 727,925 |
| 2024-08-22 | $380.48 | $381.23 | $372.84 | $373.51 | $373.51 | 876,197 |
| 2024-08-21 | $377.42 | $380.24 | $376.61 | $379.07 | $379.07 | 877,712 |
| 2024-08-20 | $377.47 | $379.58 | $376.15 | $377.30 | $377.30 | 692,958 |
| 2024-08-19 | $373.57 | $377.68 | $372.31 | $377.68 | $377.68 | 880,576 |
| 2024-08-16 | $371.29 | $374.12 | $370.81 | $373.15 | $373.15 | 916,045 |
| 2024-08-15 | $368.62 | $372.57 | $368.11 | $372.34 | $372.34 | 847,995 |
| 2024-08-14 | $365.13 | $366.10 | $361.57 | $365.06 | $365.06 | 819,135 |
| 2024-08-13 | $359.29 | $364.37 | $359.29 | $364.28 | $364.28 | 1,001,720 |
| 2024-08-12 | $356.03 | $358.30 | $354.31 | $356.34 | $356.34 | 743,643 |
| 2024-08-09 | $351.86 | $355.86 | $351.29 | $354.94 | $354.94 | 1,011,799 |
| 2024-08-08 | $348.03 | $352.93 | $344.44 | $352.45 | $352.45 | 1,251,198 |
| 2024-08-07 | $350.14 | $352.56 | $341.87 | $342.18 | $342.18 | 1,461,289 |
| 2024-08-06 | $343.78 | $350.81 | $340.70 | $345.45 | $345.45 | 1,558,475 |
| 2024-08-05 | $331.13 | $346.76 | $330.30 | $341.08 | $341.08 | 2,423,527 |
| 2024-08-02 | $354.04 | $356.85 | $349.41 | $353.62 | $353.62 | 1,497,812 |
| 2024-08-01 | $369.28 | $372.67 | $358.09 | $361.27 | $361.27 | 1,332,414 |
| 2024-07-31 | $365.85 | $368.79 | $364.06 | $367.30 | $367.30 | 790,860 |
| 2024-07-30 | $363.85 | $364.81 | $355.11 | $358.50 | $358.50 | 1,100,243 |
| 2024-07-29 | $364.04 | $365.70 | $361.20 | $362.75 | $362.75 | 785,957 |
| 2024-07-26 | $361.64 | $364.25 | $359.67 | $361.72 | $361.72 | 726,935 |
| 2024-07-25 | $362.60 | $366.39 | $355.70 | $358.68 | $358.68 | 1,162,474 |
| 2024-07-24 | $370.91 | $371.36 | $362.03 | $362.86 | $362.86 | 1,286,197 |
| 2024-07-23 | $377.28 | $380.15 | $376.54 | $376.87 | $376.87 | 710,117 |
| 2024-07-22 | $375.97 | $378.03 | $373.72 | $376.91 | $376.91 | 807,168 |
| 2024-07-19 | $372.90 | $375.23 | $370.30 | $371.14 | $371.14 | 680,545 |
| 2024-07-18 | $379.19 | $379.22 | $370.90 | $373.38 | $373.38 | 986,475 |
| 2024-07-17 | $380.13 | $380.80 | $375.95 | $376.39 | $376.39 | 1,258,545 |
| 2024-07-16 | $388.27 | $388.80 | $384.72 | $386.97 | $386.97 | 1,157,422 |
| 2024-07-15 | $388.21 | $390.49 | $385.39 | $387.04 | $387.04 | 923,903 |
| 2024-07-12 | $384.08 | $389.11 | $383.53 | $386.08 | $386.08 | 1,570,213 |
| 2024-07-11 | $391.61 | $391.93 | $382.86 | $383.75 | $383.75 | 1,852,660 |
| 2024-07-10 | $389.27 | $392.14 | $388.12 | $391.94 | $391.94 | 837,227 |
| 2024-07-09 | $388.95 | $389.79 | $387.00 | $388.33 | $388.33 | 1,203,714 |
| 2024-07-08 | $387.91 | $387.91 | $386.54 | $387.40 | $387.40 | 847,664 |
| 2024-07-05 | $382.90 | $387.62 | $382.90 | $387.36 | $387.36 | 795,036 |
| 2024-07-03 | $379.44 | $382.98 | $379.42 | $382.77 | $382.77 | 616,426 |
| 2024-07-02 | $374.86 | $379.98 | $374.82 | $379.95 | $379.95 | 781,741 |
| 2024-07-01 | $375.01 | $377.10 | $371.71 | $376.70 | $376.70 | 1,016,145 |
| 2024-06-28 | $377.69 | $380.26 | $373.47 | $374.01 | $374.01 | 1,072,842 |
| 2024-06-27 | $375.88 | $378.00 | $375.62 | $377.11 | $377.11 | 943,866 |
| 2024-06-26 | $374.15 | $376.71 | $374.15 | $376.47 | $376.02 | 745,043 |
| 2024-06-25 | $371.48 | $375.14 | $371.12 | $374.85 | $374.40 | 1,252,566 |
| 2024-06-24 | $372.70 | $374.37 | $369.61 | $369.74 | $369.29 | 886,344 |
| 2024-06-21 | $374.14 | $375.35 | $371.94 | $373.39 | $372.94 | 1,331,420 |
| 2024-06-20 | $377.75 | $378.16 | $372.19 | $373.75 | $373.30 | 1,353,784 |
| 2024-06-18 | $375.47 | $376.37 | $374.56 | $376.25 | $375.80 | 1,120,571 |
| 2024-06-17 | $372.03 | $377.30 | $371.09 | $375.55 | $375.10 | 950,581 |
| 2024-06-14 | $370.92 | $372.50 | $370.18 | $372.50 | $372.05 | 1,080,933 |
| 2024-06-13 | $372.37 | $372.69 | $369.30 | $371.22 | $370.77 | 819,806 |
| 2024-06-12 | $368.94 | $373.57 | $368.25 | $370.79 | $370.34 | 1,020,230 |
| 2024-06-11 | $362.10 | $365.93 | $360.91 | $365.85 | $365.41 | 679,683 |
| 2024-06-10 | $360.44 | $362.91 | $359.61 | $362.23 | $361.79 | 725,255 |
| 2024-06-07 | $361.24 | $363.24 | $359.92 | $361.13 | $361.13 | 766,742 |
| 2024-06-06 | $361.99 | $362.68 | $360.29 | $361.50 | $361.50 | 937,526 |
| 2024-06-05 | $357.25 | $361.21 | $356.58 | $361.09 | $361.09 | 862,670 |
| 2024-06-04 | $353.34 | $355.36 | $352.06 | $354.89 | $354.89 | 1,088,202 |
| 2024-06-03 | $353.49 | $354.12 | $349.40 | $353.38 | $353.38 | 1,477,055 |
| 2024-05-31 | $351.60 | $351.67 | $344.67 | $350.68 | $350.68 | 1,323,290 |
| 2024-05-30 | $354.03 | $354.46 | $349.54 | $350.97 | $350.97 | 889,530 |
| 2024-05-29 | $354.43 | $357.47 | $354.43 | $356.12 | $356.12 | 1,064,910 |
| 2024-05-28 | $356.81 | $357.59 | $355.25 | $357.39 | $357.39 | 1,603,175 |
| 2024-05-24 | $352.98 | $356.00 | $352.23 | $355.46 | $355.46 | 938,726 |
| 2024-05-23 | $356.51 | $357.28 | $350.83 | $351.58 | $351.58 | 988,228 |
| 2024-05-22 | $353.85 | $354.35 | $351.25 | $353.04 | $353.04 | 740,143 |
| 2024-05-21 | $351.63 | $353.84 | $351.30 | $353.84 | $353.84 | 639,936 |
| 2024-05-20 | $350.63 | $353.06 | $350.45 | $352.48 | $352.48 | 771,460 |
| 2024-05-17 | $351.05 | $351.05 | $348.81 | $350.63 | $350.63 | 635,129 |
| 2024-05-16 | $351.32 | $352.70 | $350.21 | $350.32 | $350.32 | 934,324 |
| 2024-05-15 | $347.70 | $351.41 | $346.81 | $351.38 | $351.38 | 841,237 |
| 2024-05-14 | $343.41 | $346.28 | $343.33 | $345.65 | $345.65 | 689,722 |
| 2024-05-13 | $344.70 | $344.75 | $342.74 | $343.82 | $343.82 | 656,277 |
| 2024-05-10 | $344.86 | $345.68 | $342.67 | $343.81 | $343.81 | 568,255 |
| 2024-05-09 | $342.98 | $344.00 | $341.79 | $344.00 | $344.00 | 531,397 |
| 2024-05-08 | $341.59 | $343.37 | $341.28 | $342.82 | $342.82 | 612,784 |
| 2024-05-07 | $343.88 | $344.64 | $342.68 | $343.39 | $343.39 | 643,922 |
| 2024-05-06 | $340.40 | $343.62 | $339.68 | $343.54 | $343.54 | 770,660 |
| 2024-05-03 | $339.11 | $339.88 | $337.09 | $338.99 | $338.99 | 836,023 |
| 2024-05-02 | $331.71 | $333.54 | $328.31 | $333.20 | $333.20 | 1,064,777 |
| 2024-05-01 | $329.67 | $335.11 | $327.77 | $328.89 | $328.89 | 896,602 |
| 2024-04-30 | $335.16 | $336.83 | $329.82 | $329.82 | $329.82 | 717,594 |
| 2024-04-29 | $337.07 | $337.14 | $333.83 | $336.03 | $336.03 | 807,833 |
| 2024-04-26 | $333.77 | $336.55 | $332.48 | $335.18 | $335.18 | 1,437,363 |
| 2024-04-25 | $323.79 | $329.40 | $322.67 | $329.19 | $329.19 | 945,979 |
| 2024-04-24 | $333.79 | $334.03 | $329.51 | $331.07 | $331.07 | 792,388 |
| 2024-04-23 | $327.73 | $331.37 | $327.20 | $331.14 | $331.14 | 834,843 |
| 2024-04-22 | $324.78 | $327.63 | $321.92 | $325.61 | $325.61 | 1,082,990 |
| 2024-04-19 | $328.93 | $329.28 | $321.29 | $322.46 | $322.46 | 1,272,463 |
| 2024-04-18 | $332.00 | $333.65 | $329.35 | $329.90 | $329.90 | 1,045,639 |
| 2024-04-17 | $336.54 | $336.67 | $330.63 | $331.93 | $331.93 | 764,965 |
| 2024-04-16 | $334.80 | $336.94 | $333.78 | $335.08 | $335.08 | 2,324,751 |
| 2024-04-15 | $343.75 | $343.81 | $334.52 | $334.96 | $334.96 | 1,198,021 |
| 2024-04-12 | $343.18 | $344.37 | $339.99 | $341.33 | $341.33 | 2,598,887 |
| 2024-04-11 | $342.18 | $346.73 | $340.29 | $346.14 | $346.14 | 1,761,328 |
| 2024-04-10 | $339.15 | $341.60 | $339.00 | $340.85 | $340.85 | 923,080 |
| 2024-04-09 | $344.05 | $344.35 | $339.44 | $342.83 | $342.83 | 1,722,315 |
| 2024-04-08 | $343.59 | $344.07 | $341.71 | $342.78 | $342.78 | 1,355,596 |
| 2024-04-05 | $339.46 | $344.22 | $339.11 | $342.78 | $342.78 | 854,639 |
| 2024-04-04 | $345.27 | $346.36 | $337.60 | $337.78 | $337.78 | 1,273,403 |
| 2024-04-03 | $340.77 | $344.07 | $340.77 | $342.57 | $342.57 | 706,844 |
| 2024-04-02 | $340.52 | $342.03 | $339.24 | $341.86 | $341.86 | 1,182,960 |
| 2024-04-01 | $344.80 | $346.35 | $342.72 | $344.27 | $344.27 | 953,221 |
| 2024-03-28 | $344.58 | $345.35 | $343.69 | $344.20 | $344.20 | 707,573 |
| 2024-03-27 | $345.93 | $346.41 | $342.65 | $345.04 | $345.04 | 983,595 |
| 2024-03-26 | $346.55 | $346.78 | $343.75 | $344.29 | $344.29 | 1,205,671 |
| 2024-03-25 | $344.24 | $346.20 | $343.56 | $345.15 | $345.15 | 816,169 |
| 2024-03-22 | $345.35 | $347.10 | $344.82 | $346.27 | $346.27 | 983,617 |
| 2024-03-21 | $348.88 | $348.88 | $345.72 | $345.96 | $345.96 | 792,136 |
| 2024-03-20 | $343.62 | $346.80 | $342.36 | $346.61 | $346.14 | 720,672 |
| 2024-03-19 | $339.96 | $343.27 | $338.23 | $343.12 | $342.66 | 704,808 |
| 2024-03-18 | $342.07 | $344.00 | $340.90 | $341.17 | $340.71 | 756,523 |
| 2024-03-15 | $338.66 | $339.83 | $336.89 | $338.08 | $337.62 | 1,029,117 |
| 2024-03-14 | $343.42 | $343.88 | $340.11 | $342.09 | $341.63 | 665,063 |
| 2024-03-13 | $343.11 | $343.15 | $340.87 | $341.97 | $341.97 | 723,229 |
| 2024-03-12 | $339.69 | $343.70 | $337.34 | $343.59 | $343.59 | 982,486 |
| 2024-03-11 | $338.44 | $338.76 | $336.33 | $337.57 | $337.57 | 738,640 |
| 2024-03-08 | $343.62 | $346.51 | $338.61 | $339.43 | $339.43 | 900,816 |
| 2024-03-07 | $340.37 | $343.70 | $339.00 | $342.72 | $342.72 | 951,474 |
| 2024-03-06 | $339.41 | $339.91 | $336.74 | $338.11 | $338.11 | 777,685 |
| 2024-03-05 | $339.73 | $339.73 | $334.69 | $336.56 | $336.56 | 1,008,192 |
| 2024-03-04 | $343.04 | $343.64 | $341.78 | $342.04 | $342.04 | 913,145 |
| 2024-03-01 | $340.16 | $343.81 | $340.16 | $343.57 | $343.57 | 956,844 |
| 2024-02-29 | $338.96 | $340.73 | $336.69 | $340.03 | $340.03 | 1,103,512 |
| 2024-02-28 | $337.05 | $338.30 | $336.33 | $337.53 | $337.53 | 708,801 |
| 2024-02-27 | $338.19 | $338.69 | $336.27 | $338.50 | $338.50 | 627,950 |
| 2024-02-26 | $339.41 | $340.07 | $337.80 | $337.92 | $337.92 | 796,149 |
| 2024-02-23 | $340.93 | $341.89 | $337.76 | $338.84 | $338.84 | 794,660 |
| 2024-02-22 | $335.77 | $339.83 | $335.50 | $339.44 | $339.44 | 1,361,333 |
| 2024-02-21 | $327.37 | $328.93 | $326.05 | $328.93 | $328.93 | 1,219,113 |
| 2024-02-20 | $331.56 | $332.24 | $327.21 | $329.79 | $329.79 | 986,225 |
| 2024-02-16 | $336.02 | $336.45 | $332.70 | $333.24 | $333.24 | 915,495 |
| 2024-02-15 | $334.63 | $335.67 | $333.03 | $335.64 | $335.64 | 988,719 |
| 2024-02-14 | $333.38 | $335.33 | $331.50 | $335.14 | $335.14 | 2,158,877 |
| 2024-02-13 | $328.99 | $333.07 | $328.50 | $330.79 | $330.79 | 2,873,829 |
| 2024-02-12 | $337.61 | $338.68 | $334.97 | $335.74 | $335.74 | 1,141,575 |
| 2024-02-09 | $335.52 | $338.17 | $334.92 | $337.68 | $337.68 | 786,872 |
| 2024-02-08 | $333.45 | $334.44 | $333.26 | $333.97 | $333.97 | 1,124,560 |
| 2024-02-07 | $330.97 | $333.68 | $330.71 | $333.41 | $333.41 | 946,297 |
| 2024-02-06 | $329.80 | $330.20 | $326.95 | $329.14 | $329.14 | 755,282 |
| 2024-02-05 | $329.68 | $329.98 | $326.59 | $329.04 | $329.04 | 1,020,892 |
| 2024-02-02 | $323.87 | $330.12 | $323.42 | $329.25 | $329.25 | 1,069,579 |
| 2024-02-01 | $319.86 | $322.76 | $319.50 | $322.76 | $322.76 | 1,199,061 |
| 2024-01-31 | $321.53 | $322.91 | $317.59 | $317.59 | $317.59 | 950,198 |
| 2024-01-30 | $326.33 | $326.76 | $324.36 | $324.60 | $324.60 | 983,240 |
| 2024-01-29 | $323.18 | $326.66 | $322.77 | $326.66 | $326.66 | 998,517 |
| 2024-01-26 | $322.77 | $324.34 | $322.20 | $322.82 | $322.82 | 780,981 |
| 2024-01-25 | $323.72 | $324.91 | $321.49 | $323.42 | $323.42 | 866,647 |
| 2024-01-24 | $323.72 | $325.70 | $322.47 | $322.66 | $322.66 | 1,114,978 |
| 2024-01-23 | $321.16 | $321.52 | $319.73 | $321.49 | $321.49 | 827,188 |
| 2024-01-22 | $321.48 | $322.55 | $320.20 | $320.49 | $320.49 | 1,276,661 |
| 2024-01-19 | $316.67 | $320.03 | $315.74 | $319.98 | $319.98 | 882,457 |
| 2024-01-18 | $313.45 | $315.33 | $312.19 | $315.12 | $315.12 | 1,205,432 |
| 2024-01-17 | $310.04 | $311.05 | $307.85 | $310.98 | $310.98 | 745,529 |
| 2024-01-16 | $311.87 | $313.60 | $310.75 | $312.36 | $312.36 | 953,261 |
| 2024-01-12 | $312.93 | $313.85 | $311.72 | $312.77 | $312.77 | 785,101 |
| 2024-01-11 | $313.20 | $314.26 | $308.92 | $312.52 | $312.52 | 824,061 |
| 2024-01-10 | $308.92 | $312.45 | $308.91 | $311.74 | $311.74 | 793,861 |
| 2024-01-09 | $306.15 | $309.27 | $305.59 | $308.42 | $308.42 | 1,099,700 |
| 2024-01-08 | $302.34 | $307.90 | $302.34 | $307.75 | $307.75 | 1,018,728 |
| 2024-01-05 | $301.32 | $303.40 | $300.28 | $301.39 | $301.39 | 964,181 |
| 2024-01-04 | $301.70 | $303.77 | $300.92 | $301.05 | $301.05 | 950,186 |
| 2024-01-03 | $303.43 | $304.47 | $302.17 | $302.49 | $302.49 | 1,285,846 |
| 2024-01-02 | $308.37 | $308.44 | $303.63 | $305.58 | $305.58 | 1,372,080 |
| 2023-12-29 | $311.95 | $312.68 | $309.49 | $310.88 | $310.88 | 860,190 |
| 2023-12-28 | $312.54 | $313.19 | $311.93 | $312.16 | $312.16 | 1,009,977 |
| 2023-12-27 | $311.91 | $312.32 | $311.00 | $312.04 | $312.04 | 859,861 |
| 2023-12-26 | $310.65 | $312.05 | $310.65 | $311.69 | $311.69 | 687,676 |
| 2023-12-22 | $311.09 | $311.70 | $309.19 | $310.58 | $310.58 | 965,633 |
| 2023-12-21 | $309.98 | $310.76 | $307.98 | $310.61 | $310.61 | 1,172,952 |
| 2023-12-20 | $311.80 | $313.35 | $307.77 | $307.89 | $307.31 | 1,006,391 |
| 2023-12-19 | $310.73 | $311.98 | $310.58 | $311.98 | $311.39 | 857,570 |
| 2023-12-18 | $308.67 | $311.00 | $308.25 | $310.27 | $309.69 | 962,553 |
| 2023-12-15 | $306.40 | $308.76 | $306.40 | $307.91 | $307.91 | 955,844 |
| 2023-12-14 | $308.74 | $309.27 | $304.35 | $307.07 | $307.07 | 1,024,085 |
| 2023-12-13 | $304.51 | $308.11 | $304.10 | $307.52 | $307.52 | 838,635 |
| 2023-12-12 | $301.38 | $304.06 | $300.87 | $304.01 | $304.01 | 854,886 |
| 2023-12-11 | $300.38 | $301.84 | $299.77 | $301.84 | $301.84 | 828,504 |
| 2023-12-08 | $299.06 | $302.01 | $299.00 | $301.64 | $301.64 | 753,655 |
| 2023-12-07 | $298.47 | $300.45 | $298.08 | $300.19 | $300.19 | 831,576 |
| 2023-12-06 | $299.75 | $300.34 | $296.41 | $296.63 | $296.63 | 803,441 |
| 2023-12-05 | $295.63 | $299.04 | $295.51 | $298.24 | $298.24 | 784,401 |
| 2023-12-04 | $296.71 | $297.28 | $294.34 | $296.84 | $296.84 | 1,117,257 |
| 2023-12-01 | $297.88 | $300.13 | $297.01 | $299.62 | $299.62 | 977,902 |
| 2023-11-30 | $299.35 | $299.70 | $296.27 | $298.57 | $298.57 | 821,877 |
| 2023-11-29 | $301.18 | $301.67 | $298.59 | $298.75 | $298.75 | 917,989 |
| 2023-11-28 | $297.79 | $299.70 | $297.48 | $299.19 | $299.19 | 734,610 |
| 2023-11-27 | $298.15 | $299.75 | $297.73 | $298.46 | $298.46 | 1,031,890 |
| 2023-11-24 | $298.73 | $299.07 | $297.74 | $298.68 | $298.68 | 447,815 |
| 2023-11-22 | $299.13 | $300.69 | $297.97 | $298.94 | $298.94 | 747,956 |
| 2023-11-21 | $297.63 | $298.28 | $296.23 | $297.54 | $297.54 | 1,324,762 |
| 2023-11-20 | $294.90 | $298.99 | $294.90 | $298.44 | $298.44 | 969,504 |
| 2023-11-17 | $295.04 | $295.63 | $293.89 | $295.12 | $295.12 | 721,993 |
| 2023-11-16 | $293.82 | $295.50 | $293.61 | $295.37 | $295.37 | 871,516 |
| 2023-11-15 | $295.56 | $295.77 | $293.16 | $294.10 | $294.10 | 1,006,297 |
| 2023-11-14 | $292.89 | $295.14 | $292.85 | $294.10 | $294.10 | 1,048,892 |
| 2023-11-13 | $287.65 | $289.17 | $286.45 | $288.34 | $288.34 | 870,232 |
| 2023-11-10 | $283.98 | $288.64 | $283.64 | $288.48 | $288.48 | 754,705 |
| 2023-11-09 | $285.88 | $286.37 | $282.59 | $282.94 | $282.94 | 658,555 |
| 2023-11-08 | $284.82 | $285.55 | $283.38 | $285.21 | $285.21 | 772,966 |
| 2023-11-07 | $282.14 | $284.84 | $281.48 | $284.11 | $284.11 | 874,134 |
| 2023-11-06 | $280.47 | $281.55 | $279.51 | $281.49 | $281.49 | 733,337 |
| 2023-11-03 | $277.69 | $280.75 | $277.52 | $279.89 | $279.89 | 1,321,096 |
| 2023-11-02 | $274.81 | $277.05 | $274.59 | $276.89 | $276.89 | 1,334,591 |
| 2023-11-01 | $267.91 | $271.88 | $267.89 | $271.64 | $271.64 | 2,767,963 |
| 2023-10-31 | $266.48 | $267.72 | $264.56 | $267.51 | $267.51 | 687,164 |
| 2023-10-30 | $264.63 | $266.86 | $263.79 | $266.05 | $266.05 | 833,517 |
| 2023-10-27 | $263.70 | $265.16 | $261.46 | $262.47 | $262.47 | 788,760 |
| 2023-10-26 | $266.01 | $266.54 | $260.65 | $261.54 | $261.54 | 1,556,997 |
| 2023-10-25 | $270.87 | $271.27 | $266.40 | $266.78 | $266.78 | 1,198,765 |
| 2023-10-24 | $272.01 | $273.63 | $270.41 | $272.95 | $272.95 | 1,004,493 |
| 2023-10-23 | $268.45 | $273.15 | $267.09 | $270.63 | $270.63 | 816,233 |
| 2023-10-20 | $273.54 | $273.82 | $269.57 | $269.78 | $269.78 | 1,572,145 |
| 2023-10-19 | $277.00 | $278.27 | $273.28 | $273.92 | $273.92 | 1,059,303 |
| 2023-10-18 | $278.57 | $280.10 | $275.29 | $276.18 | $276.18 | 632,958 |
| 2023-10-17 | $278.41 | $282.04 | $277.34 | $280.64 | $280.64 | 966,866 |
| 2023-10-16 | $279.06 | $282.08 | $278.94 | $281.38 | $281.38 | 763,943 |
| 2023-10-13 | $281.88 | $282.45 | $277.11 | $278.19 | $278.19 | 737,343 |
| 2023-10-12 | $282.97 | $284.38 | $279.73 | $281.33 | $281.33 | 808,570 |
| 2023-10-11 | $281.58 | $282.95 | $280.57 | $282.71 | $282.71 | 552,289 |
| 2023-10-10 | $279.49 | $282.73 | $279.13 | $280.50 | $280.50 | 654,276 |
| 2023-10-09 | $275.98 | $279.79 | $274.99 | $279.18 | $279.18 | 1,060,458 |
| 2023-10-06 | $271.29 | $278.90 | $271.08 | $277.93 | $277.93 | 994,836 |
| 2023-10-05 | $272.82 | $273.78 | $270.33 | $273.30 | $273.30 | 877,587 |
| 2023-10-04 | $269.91 | $273.64 | $269.86 | $273.12 | $273.12 | 733,413 |
| 2023-10-03 | $272.73 | $274.00 | $268.36 | $269.37 | $269.37 | 864,467 |
| 2023-10-02 | $272.01 | $275.42 | $271.80 | $274.45 | $274.45 | 965,025 |
| 2023-09-29 | $274.88 | $275.68 | $271.40 | $272.31 | $272.31 | 1,002,180 |
| 2023-09-28 | $269.09 | $273.37 | $268.56 | $272.04 | $272.04 | 743,721 |
| 2023-09-27 | $270.50 | $271.25 | $267.28 | $269.95 | $269.95 | 706,174 |
| 2023-09-26 | $272.20 | $272.52 | $268.86 | $269.56 | $269.56 | 882,326 |
| 2023-09-25 | $271.79 | $274.12 | $271.29 | $274.12 | $274.12 | 679,337 |
| 2023-09-22 | $274.33 | $275.72 | $272.33 | $272.62 | $272.62 | 1,541,607 |
| 2023-09-21 | $275.83 | $276.34 | $272.82 | $272.99 | $272.99 | 990,021 |
| 2023-09-20 | $283.96 | $284.02 | $278.77 | $278.83 | $278.45 | 638,865 |
| 2023-09-19 | $282.62 | $283.47 | $280.80 | $283.12 | $282.73 | 599,322 |
| 2023-09-18 | $282.68 | $284.47 | $282.50 | $283.59 | $283.59 | 688,091 |
| 2023-09-15 | $287.23 | $287.48 | $283.06 | $283.46 | $283.46 | 636,266 |
| 2023-09-14 | $287.52 | $288.74 | $285.93 | $288.14 | $288.14 | 510,120 |
| 2023-09-13 | $285.34 | $287.47 | $284.71 | $286.41 | $286.41 | 592,545 |
| 2023-09-12 | $287.68 | $288.22 | $285.29 | $285.65 | $285.65 | 642,172 |
| 2023-09-11 | $287.89 | $289.07 | $286.47 | $288.80 | $288.80 | 1,237,858 |
| 2023-09-08 | $285.41 | $287.29 | $285.03 | $285.65 | $285.65 | 474,963 |
| 2023-09-07 | $283.40 | $286.00 | $282.88 | $285.45 | $285.45 | 602,473 |
| 2023-09-06 | $289.09 | $289.32 | $285.42 | $286.96 | $286.96 | 635,509 |
| 2023-09-05 | $289.11 | $290.72 | $288.14 | $289.63 | $289.63 | 603,933 |
| 2023-09-01 | $291.41 | $291.74 | $288.44 | $289.58 | $289.58 | 617,361 |
| 2023-08-31 | $289.29 | $290.87 | $288.79 | $289.28 | $289.28 | 592,964 |
| 2023-08-30 | $287.42 | $289.31 | $286.78 | $288.88 | $288.88 | 647,533 |
| 2023-08-29 | $281.09 | $287.31 | $281.03 | $287.01 | $287.01 | 813,439 |
| 2023-08-28 | $281.23 | $282.04 | $279.83 | $281.58 | $281.58 | 705,180 |
| 2023-08-25 | $278.03 | $280.63 | $275.45 | $279.55 | $279.55 | 724,737 |
| 2023-08-24 | $284.70 | $285.32 | $277.15 | $277.39 | $277.39 | 792,543 |
| 2023-08-23 | $279.08 | $283.38 | $279.08 | $282.57 | $282.57 | 651,945 |
| 2023-08-22 | $280.23 | $280.28 | $277.82 | $278.45 | $278.45 | 776,881 |
| 2023-08-21 | $275.77 | $278.81 | $275.11 | $278.37 | $278.37 | 658,246 |
| 2023-08-18 | $272.24 | $275.50 | $271.83 | $274.65 | $274.65 | 761,861 |
| 2023-08-17 | $278.80 | $279.09 | $274.51 | $275.02 | $275.02 | 810,752 |
| 2023-08-16 | $279.90 | $281.14 | $277.90 | $277.96 | $277.96 | 701,060 |
| 2023-08-15 | $282.06 | $283.10 | $279.91 | $280.30 | $280.30 | 660,771 |
| 2023-08-14 | $279.76 | $283.18 | $279.00 | $283.13 | $283.13 | 785,389 |
| 2023-08-11 | $279.84 | $281.32 | $279.00 | $280.01 | $280.01 | 684,490 |
| 2023-08-10 | $283.11 | $285.55 | $280.47 | $281.53 | $281.53 | 704,761 |
| 2023-08-09 | $284.38 | $284.38 | $280.42 | $281.01 | $281.01 | 639,741 |
| 2023-08-08 | $283.96 | $284.28 | $281.61 | $283.96 | $283.96 | 681,675 |
| 2023-08-07 | $284.22 | $285.26 | $282.74 | $285.15 | $285.15 | 631,193 |
| 2023-08-04 | $286.30 | $287.72 | $282.82 | $283.09 | $283.09 | 972,809 |
| 2023-08-03 | $283.24 | $286.07 | $283.23 | $284.70 | $284.70 | 731,681 |
| 2023-08-02 | $288.90 | $288.90 | $284.44 | $285.35 | $285.35 | 859,287 |
| 2023-08-01 | $291.54 | $292.06 | $290.30 | $291.54 | $291.54 | 637,845 |
| 2023-07-31 | $292.22 | $292.83 | $291.28 | $292.46 | $292.46 | 743,717 |
| 2023-07-28 | $290.07 | $292.46 | $289.70 | $291.86 | $291.86 | 683,565 |
| 2023-07-27 | $292.82 | $293.53 | $286.50 | $287.37 | $287.37 | 759,833 |
| 2023-07-26 | $288.55 | $290.23 | $287.39 | $289.29 | $289.29 | 617,756 |
| 2023-07-25 | $288.04 | $290.65 | $288.04 | $289.63 | $289.63 | 630,513 |
| 2023-07-24 | $288.03 | $288.57 | $286.36 | $287.88 | $287.88 | 653,697 |
| 2023-07-21 | $289.17 | $289.50 | $286.76 | $286.97 | $286.97 | 720,108 |
| 2023-07-20 | $291.16 | $292.39 | $286.86 | $287.57 | $287.57 | 1,981,771 |
| 2023-07-19 | $294.52 | $295.07 | $292.47 | $293.28 | $293.28 | 4,399,453 |
| 2023-07-18 | $290.77 | $294.37 | $289.40 | $293.50 | $293.50 | 938,227 |
| 2023-07-17 | $289.85 | $291.87 | $289.50 | $291.16 | $291.16 | 777,178 |
| 2023-07-14 | $289.50 | $291.53 | $288.65 | $289.21 | $289.21 | 664,500 |
| 2023-07-13 | $287.29 | $289.50 | $286.62 | $288.96 | $288.96 | 810,208 |
| 2023-07-12 | $284.44 | $285.95 | $283.43 | $284.97 | $284.97 | 977,960 |
| 2023-07-11 | $280.68 | $281.91 | $279.22 | $281.61 | $281.61 | 741,805 |
| 2023-07-10 | $279.28 | $280.38 | $278.06 | $280.13 | $280.13 | 687,292 |
| 2023-07-07 | $280.52 | $283.00 | $279.96 | $280.14 | $280.14 | 639,626 |
| 2023-07-06 | $280.17 | $281.30 | $278.87 | $281.06 | $281.06 | 715,701 |
| 2023-07-05 | $281.70 | $283.81 | $281.31 | $283.12 | $283.12 | 719,773 |
| 2023-07-03 | $283.10 | $283.48 | $282.19 | $282.98 | $282.98 | 556,675 |
| 2023-06-30 | $281.44 | $283.53 | $281.20 | $282.96 | $282.96 | 768,405 |
| 2023-06-29 | $278.64 | $279.33 | $277.63 | $278.89 | $278.89 | 617,232 |
| 2023-06-28 | $276.93 | $279.91 | $276.55 | $278.78 | $278.78 | 1,018,051 |
| 2023-06-27 | $274.82 | $278.40 | $274.38 | $277.82 | $277.82 | 713,070 |
| 2023-06-26 | $276.09 | $278.10 | $273.47 | $273.55 | $273.55 | 782,531 |
| 2023-06-23 | $275.94 | $278.10 | $275.20 | $276.67 | $276.67 | 605,870 |
| 2023-06-22 | $275.41 | $279.25 | $275.19 | $279.22 | $279.22 | 626,392 |
| 2023-06-21 | $278.59 | $278.90 | $275.47 | $276.43 | $276.43 | 641,831 |
| 2023-06-20 | $278.67 | $280.11 | $277.21 | $279.39 | $279.39 | 777,544 |
| 2023-06-16 | $283.65 | $283.65 | $279.71 | $279.90 | $279.90 | 1,386,837 |
| 2023-06-15 | $277.04 | $282.76 | $276.74 | $281.67 | $281.67 | 1,057,290 |
| 2023-06-14 | $276.71 | $278.73 | $274.83 | $277.97 | $277.97 | 872,593 |
| 2023-06-13 | $276.43 | $277.22 | $274.45 | $276.64 | $276.64 | 840,630 |
| 2023-06-12 | $271.86 | $274.78 | $271.25 | $274.70 | $274.70 | 709,085 |
| 2023-06-09 | $271.04 | $272.95 | $269.98 | $270.81 | $270.81 | 839,865 |
| 2023-06-08 | $267.37 | $270.38 | $267.30 | $269.98 | $269.98 | 711,865 |
| 2023-06-07 | $271.54 | $272.98 | $266.90 | $267.33 | $267.33 | 846,024 |
| 2023-06-06 | $270.72 | $271.88 | $269.97 | $271.41 | $271.41 | 890,717 |
| 2023-06-05 | $270.89 | $273.09 | $270.30 | $270.91 | $270.91 | 1,122,138 |
| 2023-06-02 | $270.42 | $271.77 | $269.04 | $271.31 | $271.31 | 1,267,217 |
| 2023-06-01 | $264.58 | $269.11 | $264.13 | $268.30 | $268.30 | 1,161,278 |
| 2023-05-31 | $265.27 | $266.53 | $263.88 | $265.06 | $265.06 | 1,680,708 |
| 2023-05-30 | $268.40 | $269.07 | $265.56 | $266.63 | $266.63 | 1,008,839 |
| 2023-05-26 | $261.36 | $266.33 | $261.30 | $265.68 | $265.68 | 917,199 |
| 2023-05-25 | $260.83 | $261.80 | $259.00 | $260.77 | $260.77 | 803,858 |
| 2023-05-24 | $255.73 | $257.02 | $254.65 | $255.99 | $255.99 | 657,779 |
| 2023-05-23 | $259.84 | $260.77 | $256.92 | $257.40 | $257.40 | 992,937 |
| 2023-05-22 | $260.50 | $262.28 | $260.50 | $261.44 | $261.44 | 722,311 |
| 2023-05-19 | $261.63 | $262.01 | $260.00 | $260.74 | $260.74 | 641,949 |
| 2023-05-18 | $257.90 | $261.73 | $257.89 | $261.52 | $261.52 | 986,016 |
| 2023-05-17 | $255.15 | $257.75 | $254.31 | $257.43 | $257.43 | 918,524 |
| 2023-05-16 | $253.89 | $255.34 | $253.78 | $254.26 | $254.26 | 687,830 |
| 2023-05-15 | $253.97 | $254.81 | $252.83 | $254.64 | $254.64 | 682,573 |
| 2023-05-12 | $255.03 | $255.25 | $252.08 | $253.66 | $253.66 | 606,857 |
| 2023-05-11 | $254.49 | $254.88 | $252.91 | $254.49 | $254.49 | 781,867 |
| 2023-05-10 | $253.64 | $254.95 | $251.66 | $254.30 | $254.30 | 656,159 |
| 2023-05-09 | $251.75 | $252.43 | $251.48 | $251.67 | $251.67 | 703,352 |
| 2023-05-08 | $252.09 | $252.97 | $251.44 | $252.81 | $252.81 | 1,276,368 |
| 2023-05-05 | $248.99 | $252.84 | $248.99 | $252.09 | $252.09 | 596,380 |
| 2023-05-04 | $247.65 | $248.33 | $246.28 | $246.95 | $246.95 | 2,657,456 |
| 2023-05-03 | $249.49 | $252.10 | $248.05 | $248.18 | $248.18 | 599,894 |
| 2023-05-02 | $251.56 | $251.76 | $247.97 | $249.50 | $249.50 | 701,438 |
| 2023-05-01 | $251.82 | $252.85 | $251.24 | $251.67 | $251.67 | 936,464 |
| 2023-04-28 | $249.53 | $252.07 | $249.00 | $252.03 | $252.03 | 645,193 |
| 2023-04-27 | $246.30 | $250.38 | $246.26 | $250.10 | $250.10 | 649,936 |
| 2023-04-26 | $245.30 | $246.70 | $243.76 | $244.25 | $244.25 | 586,819 |
| 2023-04-25 | $246.99 | $247.27 | $242.98 | $243.06 | $243.06 | 705,088 |
| 2023-04-24 | $248.53 | $249.37 | $246.53 | $248.21 | $248.21 | 574,499 |
| 2023-04-21 | $248.31 | $249.01 | $247.06 | $248.53 | $248.53 | 796,221 |
| 2023-04-20 | $247.50 | $250.01 | $247.16 | $248.20 | $248.20 | 623,713 |
| 2023-04-19 | $248.11 | $250.46 | $247.86 | $249.78 | $249.78 | 673,297 |
| 2023-04-18 | $250.88 | $251.21 | $248.77 | $249.58 | $249.58 | 633,503 |
| 2023-04-17 | $248.52 | $249.44 | $247.34 | $249.33 | $249.33 | 779,986 |
| 2023-04-14 | $248.35 | $250.35 | $246.86 | $248.88 | $248.88 | 619,504 |
| 2023-04-13 | $245.81 | $249.79 | $245.81 | $249.53 | $249.53 | 746,037 |
| 2023-04-12 | $247.68 | $248.33 | $244.30 | $244.59 | $244.59 | 1,123,188 |
| 2023-04-11 | $247.00 | $247.21 | $245.52 | $246.10 | $246.10 | 740,204 |
| 2023-04-10 | $245.26 | $247.10 | $243.89 | $247.10 | $247.10 | 977,726 |
| 2023-04-06 | $244.54 | $247.49 | $243.41 | $247.35 | $247.35 | 1,316,126 |
| 2023-04-05 | $247.63 | $247.79 | $244.59 | $245.81 | $245.81 | 725,582 |
| 2023-04-04 | $249.64 | $250.54 | $247.63 | $248.47 | $248.47 | 810,833 |
| 2023-04-03 | $247.92 | $249.39 | $247.17 | $249.21 | $249.21 | 1,112,658 |
| 2023-03-31 | $245.59 | $249.63 | $245.40 | $249.44 | $249.44 | 699,811 |
| 2023-03-30 | $244.87 | $245.33 | $243.69 | $245.02 | $245.02 | 809,698 |
| 2023-03-29 | $241.70 | $243.31 | $241.02 | $243.07 | $243.07 | 776,833 |
| 2023-03-28 | $239.73 | $239.75 | $237.32 | $238.94 | $238.94 | 906,714 |
| 2023-03-27 | $241.65 | $242.63 | $239.29 | $239.94 | $239.94 | 814,519 |
| 2023-03-24 | $239.58 | $241.07 | $237.84 | $241.05 | $241.05 | 1,010,300 |
| 2023-03-23 | $240.73 | $243.89 | $238.39 | $240.40 | $240.40 | 818,518 |
| 2023-03-22 | $242.08 | $245.54 | $238.45 | $238.45 | $238.03 | 1,469,996 |
| 2023-03-21 | $240.02 | $242.47 | $239.12 | $242.12 | $241.69 | 936,984 |
| 2023-03-20 | $237.26 | $238.64 | $235.81 | $238.28 | $237.86 | 1,131,555 |
| 2023-03-17 | $239.13 | $240.45 | $236.10 | $237.56 | $237.14 | 1,474,410 |
| 2023-03-16 | $232.56 | $239.22 | $231.99 | $238.98 | $238.55 | 1,289,689 |
| 2023-03-15 | $230.69 | $233.57 | $229.14 | $233.24 | $232.82 | 1,240,483 |
| 2023-03-14 | $231.49 | $233.91 | $230.17 | $233.16 | $232.74 | 1,246,340 |
| 2023-03-13 | $225.19 | $231.05 | $224.00 | $228.18 | $227.77 | 1,371,761 |
| 2023-03-10 | $230.90 | $231.39 | $225.77 | $226.75 | $226.35 | 1,766,828 |
| 2023-03-09 | $235.45 | $237.49 | $230.33 | $230.86 | $230.45 | 1,161,273 |
| 2023-03-08 | $234.44 | $235.72 | $233.10 | $235.09 | $234.67 | 536,962 |
| 2023-03-07 | $237.39 | $238.12 | $233.79 | $234.26 | $233.84 | 599,789 |
| 2023-03-06 | $237.92 | $240.33 | $237.27 | $237.45 | $237.03 | 727,506 |
| 2023-03-03 | $233.68 | $237.22 | $233.38 | $237.19 | $236.77 | 749,444 |
| 2023-03-02 | $228.71 | $232.90 | $228.50 | $232.31 | $231.90 | 905,361 |
| 2023-03-01 | $231.70 | $231.92 | $229.38 | $230.08 | $229.67 | 856,165 |
| 2023-02-28 | $231.66 | $233.88 | $231.41 | $231.89 | $231.48 | 682,784 |
| 2023-02-27 | $232.92 | $234.05 | $231.58 | $232.15 | $231.74 | 752,436 |
| 2023-02-24 | $230.68 | $231.23 | $229.08 | $230.53 | $230.12 | 706,036 |
| 2023-02-23 | $235.24 | $235.50 | $231.25 | $234.54 | $234.12 | 774,061 |
| 2023-02-22 | $233.10 | $234.22 | $231.48 | $232.60 | $232.19 | 633,455 |
| 2023-02-21 | $235.13 | $235.83 | $232.36 | $232.43 | $232.02 | 911,184 |
| 2023-02-17 | $238.68 | $239.06 | $235.90 | $238.31 | $237.89 | 804,855 |
| 2023-02-16 | $241.10 | $244.03 | $240.24 | $240.34 | $239.91 | 731,656 |
| 2023-02-15 | $241.74 | $245.00 | $241.45 | $244.98 | $244.54 | 711,946 |
| 2023-02-14 | $240.72 | $244.12 | $239.21 | $243.02 | $242.59 | 1,181,190 |
| 2023-02-13 | $239.08 | $242.15 | $238.30 | $241.68 | $241.25 | 859,587 |
| 2023-02-10 | $238.00 | $239.30 | $236.30 | $238.13 | $237.71 | 809,869 |
| 2023-02-09 | $245.00 | $245.17 | $238.72 | $239.68 | $239.25 | 888,795 |
| 2023-02-08 | $244.34 | $245.57 | $241.40 | $241.98 | $241.55 | 838,557 |
| 2023-02-07 | $240.76 | $246.37 | $239.90 | $245.58 | $245.14 | 1,075,015 |
| 2023-02-06 | $241.37 | $242.49 | $239.93 | $241.01 | $240.58 | 835,108 |
| 2023-02-03 | $241.67 | $247.59 | $241.59 | $243.23 | $242.80 | 1,588,187 |
| 2023-02-02 | $244.93 | $248.63 | $244.12 | $247.24 | $246.80 | 2,076,056 |
| 2023-02-01 | $234.71 | $241.58 | $233.47 | $239.78 | $239.35 | 1,414,947 |
| 2023-01-31 | $231.61 | $235.30 | $231.53 | $235.24 | $234.82 | 1,008,614 |
| 2023-01-30 | $233.57 | $234.61 | $231.21 | $231.37 | $230.96 | 1,706,145 |
| 2023-01-27 | $233.03 | $237.44 | $232.87 | $235.75 | $235.33 | 1,305,381 |
| 2023-01-26 | $232.40 | $233.77 | $230.21 | $233.43 | $233.01 | 2,258,702 |
| 2023-01-25 | $226.78 | $230.38 | $224.70 | $229.85 | $229.44 | 1,247,603 |
| 2023-01-24 | $229.78 | $231.34 | $229.28 | $230.39 | $229.98 | 1,550,501 |
| 2023-01-23 | $227.48 | $232.15 | $226.82 | $231.11 | $230.70 | 1,378,544 |
| 2023-01-20 | $222.34 | $227.17 | $221.58 | $227.02 | $226.62 | 1,259,253 |
| 2023-01-19 | $221.59 | $222.64 | $220.00 | $221.05 | $220.66 | 1,557,999 |
| 2023-01-18 | $227.09 | $228.46 | $222.80 | $222.98 | $222.58 | 2,329,735 |
| 2023-01-17 | $225.01 | $226.81 | $224.49 | $225.66 | $225.26 | 1,577,249 |
| 2023-01-13 | $221.52 | $225.30 | $221.50 | $225.01 | $225.01 | 942,772 |
| 2023-01-12 | $223.01 | $224.36 | $219.85 | $223.64 | $223.64 | 1,224,919 |
| 2023-01-11 | $218.84 | $222.43 | $218.75 | $222.37 | $222.37 | 1,187,145 |
| 2023-01-10 | $215.30 | $218.06 | $215.10 | $217.94 | $217.94 | 985,044 |
| 2023-01-09 | $216.14 | $219.50 | $215.78 | $216.02 | $216.02 | 1,503,151 |
| 2023-01-06 | $210.65 | $214.98 | $207.94 | $214.15 | $214.15 | 1,161,419 |
| 2023-01-05 | $211.68 | $211.85 | $208.97 | $209.25 | $209.25 | 1,270,105 |
| 2023-01-04 | $213.10 | $214.24 | $210.44 | $213.07 | $213.07 | 1,295,726 |
| 2023-01-03 | $215.05 | $216.38 | $209.78 | $211.61 | $211.61 | 1,527,510 |
| 2022-12-30 | $211.47 | $213.19 | $210.33 | $213.11 | $213.11 | 1,994,277 |
| 2022-12-29 | $210.64 | $214.33 | $210.27 | $213.70 | $213.70 | 2,420,840 |
| 2022-12-28 | $211.05 | $212.61 | $208.25 | $208.44 | $208.44 | 2,467,886 |
| 2022-12-27 | $213.49 | $213.49 | $210.55 | $211.21 | $211.21 | 1,987,371 |
| 2022-12-23 | $211.91 | $213.87 | $210.52 | $213.63 | $213.63 | 1,580,744 |
| 2022-12-22 | $215.25 | $215.32 | $209.38 | $212.92 | $212.92 | 1,889,096 |
| 2022-12-21 | $215.79 | $218.97 | $215.20 | $218.03 | $217.57 | 1,525,358 |
| 2022-12-20 | $213.61 | $215.72 | $212.31 | $214.61 | $214.16 | 2,246,804 |
| 2022-12-19 | $217.99 | $218.01 | $213.55 | $214.48 | $214.03 | 1,761,060 |
| 2022-12-16 | $220.04 | $221.00 | $216.62 | $217.85 | $217.85 | 1,557,827 |
| 2022-12-15 | $224.58 | $225.29 | $219.88 | $220.85 | $220.85 | 1,848,454 |
| 2022-12-14 | $229.57 | $232.06 | $225.81 | $228.25 | $228.25 | 1,624,419 |
| 2022-12-13 | $236.04 | $236.22 | $227.80 | $229.94 | $229.94 | 2,089,493 |
| 2022-12-12 | $224.24 | $227.13 | $223.88 | $227.10 | $227.10 | 1,230,182 |
| 2022-12-09 | $224.43 | $226.59 | $223.72 | $223.79 | $223.79 | 2,275,081 |
| 2022-12-08 | $224.07 | $226.10 | $222.41 | $225.33 | $225.33 | 1,334,152 |
| 2022-12-07 | $222.83 | $224.61 | $221.60 | $222.75 | $222.75 | 1,490,566 |
| 2022-12-06 | $228.27 | $228.38 | $222.33 | $223.66 | $223.66 | 1,161,678 |
| 2022-12-05 | $231.17 | $232.14 | $227.49 | $228.45 | $228.45 | 1,606,378 |
| 2022-12-02 | $230.07 | $233.95 | $229.53 | $233.17 | $233.17 | 1,125,028 |
| 2022-12-01 | $233.46 | $235.03 | $231.31 | $233.81 | $233.81 | 1,668,754 |
| 2022-11-30 | $223.52 | $233.28 | $222.98 | $233.04 | $233.04 | 1,686,691 |
| 2022-11-29 | $225.04 | $225.35 | $222.26 | $223.17 | $223.17 | 1,107,385 |
| 2022-11-28 | $227.10 | $228.35 | $224.22 | $224.93 | $224.93 | 1,175,655 |
| 2022-11-25 | $228.81 | $229.36 | $228.20 | $228.93 | $228.93 | 483,406 |
| 2022-11-23 | $227.32 | $230.21 | $227.32 | $229.76 | $229.76 | 900,874 |
| 2022-11-22 | $224.81 | $227.36 | $223.12 | $227.32 | $227.32 | 1,205,513 |
| 2022-11-21 | $225.43 | $226.27 | $223.34 | $224.08 | $224.08 | 1,464,202 |
| 2022-11-18 | $228.81 | $229.00 | $224.35 | $226.40 | $226.40 | 1,289,685 |
| 2022-11-17 | $224.45 | $227.40 | $223.89 | $226.25 | $226.25 | 1,193,335 |
| 2022-11-16 | $229.06 | $229.54 | $227.10 | $227.95 | $227.95 | 1,309,804 |
| 2022-11-15 | $232.08 | $233.17 | $228.01 | $230.49 | $230.49 | 1,942,590 |
| 2022-11-14 | $228.35 | $230.25 | $226.79 | $227.28 | $227.28 | 2,462,043 |
| 2022-11-11 | $225.53 | $230.72 | $224.80 | $230.07 | $230.07 | 1,287,338 |
| 2022-11-10 | $218.79 | $225.67 | $218.24 | $225.45 | $225.45 | 2,243,488 |
| 2022-11-09 | $212.62 | $213.21 | $208.64 | $208.96 | $208.96 | 1,529,679 |
| 2022-11-08 | $214.39 | $216.95 | $211.52 | $214.11 | $214.11 | 1,942,039 |
| 2022-11-07 | $212.37 | $213.64 | $210.16 | $213.29 | $213.29 | 1,410,624 |
| 2022-11-04 | $212.43 | $212.92 | $206.72 | $211.19 | $211.19 | 1,958,173 |
| 2022-11-03 | $210.28 | $211.62 | $208.09 | $208.46 | $208.46 | 1,539,409 |
| 2022-11-02 | $220.26 | $222.27 | $212.48 | $212.55 | $212.55 | 3,686,739 |
| 2022-11-01 | $225.62 | $226.15 | $220.20 | $220.54 | $220.54 | 1,037,847 |
| 2022-10-31 | $223.54 | $224.12 | $221.36 | $222.74 | $222.74 | 1,179,638 |
| 2022-10-28 | $218.53 | $225.53 | $218.32 | $225.14 | $225.14 | 1,057,981 |
| 2022-10-27 | $221.94 | $222.93 | $218.94 | $219.41 | $219.41 | 1,128,046 |
| 2022-10-26 | $222.30 | $227.27 | $221.72 | $222.43 | $222.43 | 1,056,488 |
| 2022-10-25 | $222.91 | $227.55 | $222.88 | $227.28 | $227.28 | 1,010,658 |
| 2022-10-24 | $220.43 | $222.90 | $217.46 | $222.07 | $222.07 | 1,095,721 |
| 2022-10-21 | $214.32 | $220.18 | $213.30 | $219.89 | $219.89 | 1,816,942 |
| 2022-10-20 | $216.08 | $219.83 | $214.27 | $215.11 | $215.11 | 1,120,173 |
| 2022-10-19 | $216.65 | $218.89 | $214.71 | $216.77 | $216.77 | 1,576,250 |
| 2022-10-18 | $221.46 | $222.26 | $216.10 | $218.19 | $218.19 | 1,630,090 |
| 2022-10-17 | $213.38 | $216.50 | $213.38 | $215.91 | $215.91 | 1,358,228 |
| 2022-10-14 | $217.03 | $217.66 | $208.18 | $208.50 | $208.50 | 1,283,188 |
| 2022-10-13 | $205.00 | $216.20 | $203.64 | $215.08 | $215.08 | 1,788,784 |
| 2022-10-12 | $211.27 | $212.27 | $209.70 | $210.53 | $210.53 | 1,860,180 |
| 2022-10-11 | $212.46 | $214.57 | $209.33 | $210.84 | $210.84 | 2,860,314 |
| 2022-10-10 | $216.34 | $216.61 | $211.75 | $213.67 | $213.67 | 1,575,780 |
| 2022-10-07 | $220.75 | $220.77 | $214.96 | $216.45 | $216.45 | 1,867,242 |
| 2022-10-06 | $225.17 | $227.75 | $224.09 | $224.39 | $224.39 | 1,935,007 |
| 2022-10-05 | $223.00 | $227.49 | $221.20 | $225.97 | $225.97 | 1,088,842 |
| 2022-10-04 | $223.45 | $226.62 | $223.45 | $226.24 | $226.24 | 1,650,636 |
| 2022-10-03 | $215.71 | $220.30 | $214.10 | $218.94 | $218.94 | 1,771,469 |
| 2022-09-30 | $216.63 | $220.13 | $213.84 | $213.95 | $213.95 | 1,733,916 |
| 2022-09-29 | $220.48 | $220.53 | $215.18 | $217.59 | $217.59 | 1,465,938 |
| 2022-09-28 | $218.98 | $224.35 | $217.70 | $223.28 | $223.28 | 1,729,878 |
| 2022-09-27 | $221.89 | $223.78 | $217.30 | $219.02 | $219.02 | 2,114,070 |
| 2022-09-26 | $219.63 | $223.35 | $218.46 | $218.98 | $218.98 | 1,409,211 |
| 2022-09-23 | $221.67 | $222.03 | $217.60 | $220.40 | $220.40 | 2,071,892 |
| 2022-09-22 | $226.48 | $227.14 | $223.68 | $224.45 | $224.01 | 2,381,973 |
| 2022-09-21 | $232.95 | $235.67 | $227.59 | $227.61 | $227.17 | 948,072 |
| 2022-09-20 | $232.01 | $233.74 | $230.03 | $231.77 | $231.32 | 1,051,918 |
| 2022-09-19 | $230.21 | $234.28 | $230.12 | $234.18 | $233.72 | 846,652 |
| 2022-09-16 | $231.80 | $232.73 | $229.68 | $232.18 | $231.73 | 1,103,635 |
| 2022-09-15 | $237.13 | $239.59 | $233.56 | $234.67 | $234.21 | 1,215,847 |
| 2022-09-14 | $238.08 | $239.60 | $236.34 | $238.68 | $238.22 | 876,584 |
| 2022-09-13 | $243.15 | $243.78 | $236.52 | $237.15 | $236.69 | 1,263,746 |
| 2022-09-12 | $248.01 | $250.20 | $248.01 | $250.05 | $249.56 | 753,595 |
| 2022-09-09 | $243.64 | $247.42 | $243.62 | $247.05 | $246.57 | 854,506 |
| 2022-09-08 | $238.52 | $242.54 | $237.65 | $241.93 | $241.46 | 843,804 |
| 2022-09-07 | $235.40 | $240.99 | $235.40 | $240.28 | $239.81 | 803,938 |
| 2022-09-06 | $236.82 | $237.53 | $233.27 | $235.39 | $234.93 | 1,178,641 |
| 2022-09-02 | $241.77 | $242.73 | $235.09 | $236.28 | $236.28 | 702,181 |
| 2022-09-01 | $237.35 | $239.67 | $234.37 | $239.40 | $239.40 | 1,186,590 |
| 2022-08-31 | $243.14 | $244.08 | $239.27 | $239.36 | $239.36 | 1,192,098 |
| 2022-08-30 | $245.23 | $245.52 | $239.08 | $241.10 | $241.10 | 1,223,175 |
| 2022-08-29 | $244.02 | $245.74 | $242.73 | $243.57 | $243.57 | 976,607 |
| 2022-08-26 | $256.27 | $256.95 | $246.00 | $246.05 | $246.05 | 1,010,805 |
| 2022-08-25 | $253.61 | $256.52 | $252.71 | $256.42 | $256.42 | 642,140 |
| 2022-08-24 | $251.24 | $253.63 | $250.65 | $252.12 | $252.12 | 760,966 |
| 2022-08-23 | $251.56 | $253.68 | $250.90 | $251.35 | $251.35 | 669,268 |
| 2022-08-22 | $254.92 | $254.98 | $251.29 | $251.85 | $251.85 | 984,712 |
| 2022-08-19 | $261.20 | $261.55 | $257.84 | $258.56 | $258.56 | 838,765 |
| 2022-08-18 | $263.36 | $264.54 | $261.91 | $263.70 | $263.70 | 761,559 |
| 2022-08-17 | $263.45 | $265.73 | $261.99 | $263.47 | $263.47 | 877,464 |
| 2022-08-16 | $265.49 | $267.61 | $263.48 | $266.13 | $266.13 | 754,258 |
| 2022-08-15 | $263.46 | $266.78 | $263.46 | $266.28 | $266.28 | 1,201,465 |
| 2022-08-12 | $261.43 | $264.64 | $260.29 | $264.64 | $264.64 | 882,411 |
| 2022-08-11 | $263.09 | $264.41 | $258.96 | $259.55 | $259.55 | 1,607,326 |
| 2022-08-10 | $259.85 | $261.13 | $257.97 | $260.96 | $260.96 | 1,068,742 |
| 2022-08-09 | $254.90 | $255.17 | $252.50 | $253.51 | $253.51 | 750,973 |
| 2022-08-08 | $257.80 | $260.63 | $255.29 | $256.30 | $256.30 | 1,190,464 |
| 2022-08-05 | $254.01 | $258.17 | $254.01 | $256.85 | $256.85 | 852,501 |
| 2022-08-04 | $256.85 | $258.45 | $255.44 | $258.21 | $258.21 | 1,647,782 |
| 2022-08-03 | $252.33 | $257.69 | $252.33 | $256.94 | $256.94 | 1,166,630 |
| 2022-08-02 | $249.78 | $253.86 | $248.90 | $250.66 | $250.66 | 960,536 |
| 2022-08-01 | $250.39 | $254.30 | $249.54 | $251.61 | $251.61 | 1,181,458 |
| 2022-07-29 | $248.41 | $252.74 | $247.88 | $251.96 | $251.96 | 1,020,199 |
| 2022-07-28 | $243.21 | $247.44 | $241.05 | $247.03 | $247.03 | 1,575,392 |
| 2022-07-27 | $237.53 | $244.39 | $237.01 | $243.18 | $243.18 | 979,877 |
| 2022-07-26 | $236.73 | $237.00 | $232.89 | $233.58 | $233.58 | 856,177 |
| 2022-07-25 | $239.85 | $239.99 | $236.88 | $238.54 | $238.54 | 1,106,584 |
| 2022-07-22 | $243.39 | $245.04 | $238.41 | $239.84 | $239.84 | 1,110,776 |
| 2022-07-21 | $240.70 | $244.19 | $238.80 | $244.16 | $244.16 | 1,934,508 |
| 2022-07-20 | $236.74 | $241.37 | $236.59 | $240.34 | $240.34 | 1,036,806 |
| 2022-07-19 | $232.28 | $236.80 | $230.91 | $236.59 | $236.59 | 945,007 |
| 2022-07-18 | $233.46 | $234.77 | $228.47 | $229.27 | $229.27 | 1,286,131 |
| 2022-07-15 | $229.47 | $231.33 | $228.56 | $231.24 | $231.24 | 1,800,036 |
| 2022-07-14 | $224.68 | $227.64 | $221.75 | $227.05 | $227.05 | 1,097,201 |
| 2022-07-13 | $223.22 | $228.51 | $222.26 | $226.70 | $226.70 | 1,277,721 |
| 2022-07-12 | $230.91 | $232.71 | $226.13 | $227.43 | $227.43 | 1,632,221 |
| 2022-07-11 | $232.76 | $233.03 | $229.61 | $230.44 | $230.44 | 913,268 |
| 2022-07-08 | $232.51 | $235.95 | $231.68 | $234.74 | $234.74 | 888,595 |
| 2022-07-07 | $230.70 | $235.27 | $230.70 | $234.82 | $234.82 | 1,029,188 |
| 2022-07-06 | $229.02 | $231.86 | $227.68 | $230.16 | $230.16 | 961,416 |
| 2022-07-05 | $222.05 | $229.02 | $220.71 | $228.97 | $228.97 | 1,370,409 |
| 2022-07-01 | $222.16 | $225.32 | $220.94 | $225.06 | $225.06 | 1,006,003 |
| 2022-06-30 | $223.01 | $225.42 | $219.03 | $222.89 | $222.89 | 1,078,778 |
| 2022-06-29 | $225.23 | $227.01 | $223.23 | $225.75 | $225.75 | 1,084,790 |
| 2022-06-28 | $233.25 | $235.16 | $225.20 | $225.30 | $225.30 | 1,282,508 |
| 2022-06-27 | $235.57 | $236.20 | $231.85 | $232.76 | $232.76 | 1,213,892 |
| 2022-06-24 | $228.85 | $235.25 | $228.83 | $235.25 | $235.25 | 1,503,901 |
| 2022-06-23 | $224.39 | $227.43 | $222.59 | $226.76 | $226.76 | 1,382,428 |
| 2022-06-22 | $220.50 | $225.96 | $220.00 | $222.84 | $222.53 | 1,521,784 |
| 2022-06-21 | $220.65 | $224.75 | $220.65 | $222.84 | $222.53 | 1,576,810 |
| 2022-06-17 | $215.02 | $219.45 | $214.15 | $217.31 | $217.00 | 1,999,066 |
| 2022-06-16 | $218.17 | $218.32 | $213.19 | $214.97 | $214.67 | 1,808,790 |
| 2022-06-15 | $221.13 | $226.93 | $219.08 | $223.85 | $223.53 | 1,684,590 |
| 2022-06-14 | $219.41 | $220.55 | $216.49 | $218.42 | $218.11 | 2,373,741 |
| 2022-06-13 | $221.89 | $223.28 | $217.52 | $218.32 | $218.01 | 3,136,056 |
| 2022-06-10 | $233.40 | $233.81 | $228.69 | $228.79 | $228.47 | 1,713,559 |
| 2022-06-09 | $243.05 | $245.01 | $237.77 | $237.80 | $237.46 | 808,830 |
| 2022-06-08 | $245.99 | $247.60 | $243.92 | $244.42 | $244.07 | 903,163 |
| 2022-06-07 | $241.61 | $246.84 | $240.65 | $246.36 | $246.01 | 1,209,569 |
| 2022-06-06 | $246.61 | $247.93 | $243.14 | $244.14 | $243.80 | 1,189,462 |
| 2022-06-03 | $245.31 | $246.45 | $242.21 | $243.23 | $242.89 | 1,035,849 |
| 2022-06-02 | $240.98 | $249.49 | $240.04 | $249.42 | $249.07 | 1,153,907 |
| 2022-06-01 | $245.42 | $247.47 | $240.42 | $241.92 | $241.58 | 1,036,529 |
| 2022-05-31 | $244.49 | $246.22 | $241.11 | $243.83 | $243.49 | 1,173,769 |
| 2022-05-27 | $239.11 | $245.03 | $239.11 | $245.00 | $244.65 | 1,732,362 |
| 2022-05-26 | $230.20 | $237.90 | $230.10 | $236.79 | $236.46 | 1,246,441 |
| 2022-05-25 | $226.11 | $232.13 | $226.11 | $230.49 | $230.16 | 1,153,670 |
| 2022-05-24 | $228.52 | $229.00 | $223.50 | $227.56 | $227.24 | 1,102,192 |
| 2022-05-23 | $229.81 | $233.04 | $227.62 | $232.81 | $232.48 | 1,479,270 |
| 2022-05-20 | $231.82 | $232.50 | $222.14 | $228.65 | $228.33 | 2,170,994 |
| 2022-05-19 | $227.95 | $232.59 | $227.20 | $229.00 | $228.68 | 1,541,799 |
| 2022-05-18 | $236.56 | $237.33 | $228.25 | $229.21 | $228.89 | 1,456,719 |
| 2022-05-17 | $239.56 | $240.59 | $235.78 | $240.32 | $239.98 | 1,315,326 |
| 2022-05-16 | $236.08 | $237.72 | $233.67 | $234.70 | $234.37 | 1,355,715 |
| 2022-05-13 | $232.82 | $238.98 | $231.88 | $237.81 | $237.47 | 1,611,265 |
| 2022-05-12 | $226.29 | $233.02 | $224.16 | $229.19 | $228.87 | 2,284,505 |
| 2022-05-11 | $234.91 | $238.91 | $228.93 | $229.56 | $229.24 | 3,316,542 |
| 2022-05-10 | $239.78 | $241.05 | $232.97 | $236.56 | $236.23 | 1,730,585 |
| 2022-05-09 | $240.63 | $242.07 | $233.42 | $234.59 | $234.26 | 2,225,431 |
| 2022-05-06 | $246.98 | $249.46 | $241.64 | $245.40 | $245.05 | 2,374,453 |
| 2022-05-05 | $258.31 | $258.59 | $245.84 | $248.81 | $248.46 | 1,516,473 |
| 2022-05-04 | $253.85 | $262.44 | $249.59 | $261.89 | $261.52 | 1,415,213 |
| 2022-05-03 | $253.94 | $255.34 | $251.71 | $253.64 | $253.28 | 1,367,634 |
| 2022-05-02 | $250.07 | $253.94 | $246.80 | $253.86 | $253.50 | 2,316,417 |
| 2022-04-29 | $258.61 | $261.39 | $250.18 | $250.57 | $250.22 | 1,211,177 |
| 2022-04-28 | $257.35 | $263.61 | $254.33 | $262.09 | $261.72 | 1,040,499 |
| 2022-04-27 | $253.10 | $257.86 | $251.76 | $253.14 | $252.78 | 1,752,499 |
| 2022-04-26 | $261.00 | $261.18 | $252.39 | $252.56 | $252.20 | 1,337,803 |
| 2022-04-25 | $258.14 | $263.02 | $256.97 | $262.90 | $262.53 | 1,179,342 |
| 2022-04-22 | $267.20 | $267.80 | $259.31 | $259.56 | $259.19 | 1,370,535 |
| 2022-04-21 | $276.02 | $278.13 | $266.51 | $267.23 | $266.85 | 1,377,497 |
| 2022-04-20 | $276.85 | $277.08 | $272.14 | $272.90 | $272.51 | 802,127 |
| 2022-04-19 | $269.44 | $276.50 | $269.00 | $276.02 | $275.63 | 988,102 |
| 2022-04-18 | $269.23 | $271.72 | $267.52 | $269.79 | $269.41 | 882,371 |
| 2022-04-14 | $276.28 | $276.80 | $270.12 | $270.22 | $269.84 | 854,009 |
| 2022-04-13 | $271.02 | $276.82 | $270.32 | $276.14 | $275.75 | 885,535 |
| 2022-04-12 | $275.40 | $277.54 | $269.82 | $271.01 | $270.63 | 977,043 |
| 2022-04-11 | $275.42 | $276.01 | $272.06 | $272.39 | $272.01 | 970,464 |
| 2022-04-08 | $280.93 | $281.99 | $278.33 | $278.92 | $278.53 | 1,168,510 |
| 2022-04-07 | $280.56 | $283.87 | $277.96 | $282.28 | $281.88 | 1,006,497 |
| 2022-04-06 | $283.70 | $284.19 | $278.93 | $281.25 | $280.85 | 1,304,066 |
| 2022-04-05 | $292.83 | $293.42 | $287.30 | $288.18 | $287.77 | 1,561,231 |
| 2022-04-04 | $289.20 | $294.04 | $288.87 | $293.87 | $293.46 | 1,021,081 |
| 2022-04-01 | $288.65 | $289.21 | $286.01 | $288.48 | $288.07 | 787,204 |
| 2022-03-31 | $292.40 | $292.65 | $287.56 | $287.60 | $287.19 | 830,851 |
| 2022-03-30 | $294.36 | $295.13 | $290.86 | $292.37 | $291.96 | 890,472 |
| 2022-03-29 | $293.26 | $296.44 | $291.59 | $295.89 | $295.47 | 1,565,343 |
| 2022-03-28 | $285.48 | $290.01 | $284.79 | $290.01 | $289.60 | 1,248,053 |
| 2022-03-25 | $286.11 | $286.64 | $282.11 | $285.59 | $285.19 | 957,477 |
| 2022-03-24 | $282.02 | $285.84 | $280.02 | $285.83 | $285.43 | 946,879 |
| 2022-03-23 | $282.20 | $284.79 | $280.50 | $280.61 | $280.21 | 1,260,767 |
| 2022-03-22 | $280.11 | $285.90 | $280.11 | $285.16 | $284.45 | 1,199,633 |
| 2022-03-21 | $280.02 | $281.94 | $276.52 | $280.03 | $279.34 | 937,361 |
| 2022-03-18 | $274.71 | $281.52 | $273.56 | $281.16 | $280.46 | 1,831,802 |
| 2022-03-17 | $269.80 | $275.59 | $269.29 | $275.59 | $274.91 | 1,375,864 |
| 2022-03-16 | $265.52 | $271.62 | $262.49 | $271.60 | $270.93 | 1,424,982 |
| 2022-03-15 | $256.39 | $262.80 | $255.22 | $262.34 | $261.69 | 1,596,261 |
| 2022-03-14 | $258.38 | $260.83 | $253.65 | $254.37 | $253.74 | 1,338,750 |
| 2022-03-11 | $266.49 | $266.78 | $258.53 | $258.80 | $258.16 | 949,781 |
| 2022-03-10 | $263.34 | $264.93 | $260.38 | $264.15 | $263.49 | 992,353 |
| 2022-03-09 | $263.75 | $267.57 | $261.76 | $266.66 | $266.00 | 1,036,514 |
| 2022-03-08 | $257.72 | $264.31 | $253.93 | $256.61 | $255.97 | 1,456,508 |
| 2022-03-07 | $268.97 | $269.40 | $257.77 | $257.86 | $257.22 | 1,481,726 |
| 2022-03-04 | $271.46 | $272.27 | $266.19 | $268.63 | $267.96 | 927,819 |
| 2022-03-03 | $278.96 | $279.31 | $271.83 | $273.17 | $272.49 | 1,101,187 |
| 2022-03-02 | $274.67 | $278.53 | $272.15 | $277.54 | $276.85 | 1,135,416 |
| 2022-03-01 | $276.62 | $278.06 | $271.15 | $273.25 | $272.57 | 1,069,772 |
| 2022-02-28 | $274.58 | $278.80 | $273.17 | $277.36 | $276.67 | 1,010,078 |
| 2022-02-25 | $273.07 | $276.96 | $269.94 | $276.85 | $276.16 | 1,228,598 |
| 2022-02-24 | $254.47 | $273.13 | $254.02 | $272.66 | $271.98 | 2,582,254 |
| 2022-02-23 | $272.67 | $273.71 | $263.35 | $263.65 | $263.00 | 1,625,594 |
| 2022-02-22 | $271.41 | $275.46 | $267.72 | $270.44 | $269.77 | 1,761,800 |
| 2022-02-18 | $278.25 | $278.65 | $272.49 | $274.41 | $273.73 | 1,201,774 |
| 2022-02-17 | $283.56 | $283.96 | $277.07 | $277.55 | $276.86 | 941,106 |
| 2022-02-16 | $283.95 | $286.84 | $281.66 | $285.94 | $285.23 | 902,773 |
| 2022-02-15 | $284.18 | $286.38 | $283.00 | $286.24 | $285.53 | 878,688 |
| 2022-02-14 | $279.09 | $282.58 | $277.21 | $279.86 | $279.17 | 1,041,978 |
| 2022-02-11 | $288.27 | $289.66 | $278.50 | $279.49 | $278.80 | 1,230,436 |
| 2022-02-10 | $289.38 | $294.60 | $286.67 | $288.43 | $287.71 | 1,834,135 |
| 2022-02-09 | $291.64 | $294.25 | $291.12 | $294.12 | $293.39 | 1,333,531 |
| 2022-02-08 | $284.14 | $288.83 | $283.18 | $288.18 | $287.47 | 976,469 |
| 2022-02-07 | $288.26 | $290.12 | $284.44 | $285.42 | $284.71 | 933,190 |
| 2022-02-04 | $284.72 | $290.51 | $282.82 | $287.67 | $286.96 | 795,169 |
| 2022-02-03 | $287.26 | $290.04 | $282.76 | $283.70 | $283.00 | 1,188,327 |
| 2022-02-02 | $296.32 | $296.51 | $291.99 | $294.84 | $294.11 | 1,356,728 |
| 2022-02-01 | $291.86 | $293.32 | $287.78 | $293.21 | $292.48 | 1,385,623 |
| 2022-01-31 | $282.80 | $290.87 | $281.77 | $290.69 | $289.97 | 1,299,027 |
| 2022-01-28 | $274.44 | $281.94 | $270.19 | $281.86 | $281.16 | 1,225,280 |
| 2022-01-27 | $278.44 | $279.87 | $271.21 | $271.87 | $271.20 | 1,511,459 |
| 2022-01-26 | $281.28 | $283.84 | $271.14 | $274.47 | $273.79 | 2,699,317 |
| 2022-01-25 | $276.55 | $279.49 | $271.95 | $274.81 | $274.13 | 1,765,754 |
| 2022-01-24 | $273.98 | $281.88 | $265.40 | $281.60 | $280.90 | 2,936,454 |
| 2022-01-21 | $285.59 | $287.90 | $279.49 | $279.57 | $278.88 | 1,911,111 |
| 2022-01-20 | $293.67 | $297.23 | $287.06 | $287.38 | $286.67 | 1,106,847 |
| 2022-01-19 | $295.67 | $297.84 | $290.87 | $291.19 | $290.47 | 1,544,858 |
| 2022-01-18 | $296.51 | $298.11 | $293.49 | $293.96 | $293.23 | 1,189,762 |
| 2022-01-14 | $298.44 | $301.81 | $297.26 | $301.14 | $300.39 | 927,330 |
| 2022-01-13 | $309.87 | $310.17 | $299.92 | $300.48 | $299.73 | 1,098,262 |
| 2022-01-12 | $309.24 | $311.32 | $307.25 | $308.62 | $307.85 | 1,835,780 |
| 2022-01-11 | $302.97 | $307.54 | $301.15 | $307.52 | $306.76 | 1,269,964 |
| 2022-01-10 | $300.16 | $303.85 | $294.63 | $303.59 | $302.84 | 1,850,390 |
| 2022-01-07 | $307.49 | $308.91 | $302.97 | $304.21 | $303.46 | 1,267,866 |
| 2022-01-06 | $306.85 | $310.24 | $304.43 | $307.56 | $306.80 | 1,390,962 |
| 2022-01-05 | $317.47 | $317.72 | $308.23 | $308.23 | $307.47 | 1,360,336 |
| 2022-01-04 | $323.41 | $323.52 | $316.40 | $319.19 | $318.40 | 1,243,134 |
| 2022-01-03 | $322.12 | $323.53 | $319.87 | $323.09 | $322.29 | 953,759 |
| 2021-12-31 | $322.50 | $323.26 | $320.80 | $320.90 | $320.10 | 629,923 |
| 2021-12-30 | $323.45 | $325.25 | $322.44 | $322.48 | $321.68 | 605,202 |
| 2021-12-29 | $323.84 | $324.68 | $321.85 | $323.76 | $322.96 | 643,803 |
| 2021-12-28 | $325.75 | $325.91 | $323.04 | $323.64 | $322.84 | 624,029 |
| 2021-12-27 | $321.11 | $325.16 | $321.11 | $325.09 | $324.28 | 678,284 |
| 2021-12-23 | $318.75 | $321.73 | $318.40 | $320.56 | $319.30 | 625,819 |
| 2021-12-22 | $314.15 | $318.58 | $314.00 | $318.05 | $316.80 | 708,714 |
| 2021-12-21 | $309.63 | $314.59 | $307.34 | $314.50 | $313.27 | 1,004,272 |
| 2021-12-20 | $306.46 | $307.84 | $304.64 | $307.04 | $305.84 | 976,932 |
| 2021-12-17 | $309.00 | $313.61 | $307.57 | $310.79 | $309.57 | 721,234 |
| 2021-12-16 | $320.32 | $320.73 | $310.37 | $311.76 | $310.54 | 1,499,414 |
| 2021-12-15 | $312.64 | $319.39 | $309.38 | $318.96 | $317.71 | 1,367,742 |
| 2021-12-14 | $313.46 | $315.09 | $309.50 | $312.84 | $311.61 | 790,021 |
| 2021-12-13 | $321.00 | $321.33 | $316.82 | $316.97 | $315.73 | 703,234 |
| 2021-12-10 | $319.59 | $321.34 | $317.80 | $321.33 | $320.07 | 561,807 |
| 2021-12-09 | $321.86 | $323.00 | $318.31 | $318.42 | $317.17 | 657,759 |
| 2021-12-08 | $320.70 | $322.77 | $318.95 | $322.67 | $321.41 | 879,448 |
| 2021-12-07 | $316.67 | $320.61 | $316.53 | $320.24 | $318.99 | 838,774 |
| 2021-12-06 | $308.75 | $312.04 | $305.34 | $311.14 | $309.92 | 1,025,268 |
| 2021-12-03 | $314.47 | $315.27 | $304.44 | $307.72 | $306.51 | 1,462,392 |
| 2021-12-02 | $309.00 | $314.61 | $308.34 | $313.25 | $312.02 | 1,017,764 |
| 2021-12-01 | $319.69 | $320.70 | $309.44 | $309.63 | $308.42 | 1,021,055 |
| 2021-11-30 | $319.72 | $321.77 | $314.69 | $316.39 | $315.15 | 940,564 |
| 2021-11-29 | $318.79 | $321.85 | $317.77 | $320.90 | $319.64 | 895,566 |
| 2021-11-26 | $318.44 | $319.86 | $313.91 | $315.01 | $313.78 | 754,027 |
| 2021-11-24 | $317.84 | $321.59 | $316.07 | $321.56 | $320.30 | 603,217 |
| 2021-11-23 | $319.85 | $321.64 | $315.93 | $319.52 | $318.27 | 1,243,722 |
| 2021-11-22 | $327.05 | $328.52 | $321.12 | $321.34 | $320.08 | 869,518 |
| 2021-11-19 | $325.52 | $327.19 | $324.77 | $325.67 | $324.39 | 1,021,436 |
| 2021-11-18 | $323.50 | $324.80 | $321.54 | $324.56 | $323.29 | 944,501 |
| 2021-11-17 | $322.84 | $323.50 | $321.63 | $322.03 | $320.77 | 4,098,279 |
| 2021-11-16 | $319.51 | $323.14 | $319.30 | $322.61 | $321.35 | 734,872 |
| 2021-11-15 | $320.50 | $321.16 | $318.31 | $319.62 | $318.37 | 673,866 |
| 2021-11-12 | $316.79 | $320.00 | $315.91 | $319.78 | $318.53 | 556,507 |
| 2021-11-11 | $317.43 | $317.66 | $315.67 | $315.81 | $314.57 | 497,778 |
| 2021-11-10 | $318.20 | $320.07 | $313.89 | $315.37 | $314.13 | 710,977 |
| 2021-11-09 | $322.77 | $322.97 | $319.20 | $320.39 | $319.13 | 608,412 |
| 2021-11-08 | $322.63 | $322.77 | $321.42 | $322.01 | $320.75 | 617,272 |
| 2021-11-05 | $322.38 | $323.23 | $320.14 | $321.48 | $320.22 | 733,393 |
| 2021-11-04 | $318.30 | $321.40 | $317.80 | $320.97 | $319.71 | 952,546 |
| 2021-11-03 | $315.47 | $317.76 | $314.03 | $317.36 | $316.12 | 682,446 |
| 2021-11-02 | $314.16 | $315.67 | $314.01 | $315.23 | $314.00 | 653,282 |
| 2021-11-01 | $314.71 | $314.85 | $312.68 | $314.30 | $313.07 | 610,841 |
| 2021-10-29 | $310.17 | $314.40 | $309.81 | $314.15 | $312.92 | 558,870 |
| 2021-10-28 | $310.99 | $312.78 | $310.45 | $312.74 | $311.51 | 731,428 |
| 2021-10-27 | $310.15 | $312.29 | $309.54 | $309.61 | $308.40 | 603,463 |
| 2021-10-26 | $310.83 | $312.23 | $308.74 | $309.39 | $308.18 | 665,438 |
| 2021-10-25 | $307.25 | $309.52 | $305.75 | $308.92 | $307.71 | 699,449 |
| 2021-10-22 | $307.39 | $308.34 | $304.88 | $306.44 | $305.24 | 695,930 |
| 2021-10-21 | $305.54 | $308.60 | $305.24 | $308.51 | $307.30 | 727,244 |
| 2021-10-20 | $307.27 | $307.38 | $304.97 | $306.11 | $304.91 | 604,145 |
| 2021-10-19 | $305.67 | $306.90 | $305.11 | $306.79 | $305.59 | 607,513 |
| 2021-10-18 | $300.64 | $304.64 | $300.28 | $304.60 | $303.41 | 561,540 |
| 2021-10-15 | $300.69 | $301.74 | $300.00 | $301.67 | $300.49 | 601,532 |
| 2021-10-14 | $297.05 | $299.65 | $296.72 | $299.37 | $298.20 | 615,541 |
| 2021-10-13 | $293.65 | $294.68 | $292.00 | $294.31 | $293.16 | 597,643 |
| 2021-10-12 | $293.59 | $293.85 | $291.63 | $292.07 | $290.93 | 552,108 |
| 2021-10-11 | $293.21 | $295.86 | $292.17 | $292.25 | $291.11 | 700,184 |
| 2021-10-08 | $296.64 | $296.64 | $293.95 | $294.30 | $293.15 | 475,028 |
| 2021-10-07 | $295.25 | $297.69 | $294.91 | $295.46 | $294.30 | 675,190 |
| 2021-10-06 | $287.98 | $292.87 | $287.19 | $292.64 | $291.49 | 677,801 |
| 2021-10-05 | $288.14 | $292.34 | $287.67 | $290.73 | $289.59 | 649,488 |
| 2021-10-04 | $292.19 | $292.19 | $284.87 | $287.00 | $285.88 | 1,533,884 |
| 2021-10-01 | $291.11 | $294.28 | $288.30 | $293.23 | $292.08 | 995,618 |
| 2021-09-30 | $293.30 | $294.33 | $289.98 | $290.17 | $289.03 | 811,175 |
| 2021-09-29 | $293.99 | $295.20 | $291.58 | $292.02 | $290.88 | 865,988 |
| 2021-09-28 | $297.75 | $297.98 | $291.97 | $292.34 | $291.19 | 1,176,858 |
| 2021-09-27 | $301.96 | $302.27 | $299.89 | $301.33 | $300.15 | 697,972 |
| 2021-09-24 | $301.99 | $304.39 | $301.59 | $303.96 | $302.77 | 614,742 |
| 2021-09-23 | $302.15 | $304.73 | $301.63 | $303.91 | $302.40 | 704,041 |
| 2021-09-22 | $298.76 | $301.92 | $297.79 | $300.90 | $299.41 | 723,189 |
| 2021-09-21 | $298.96 | $300.04 | $296.92 | $297.85 | $296.37 | 751,425 |
| 2021-09-20 | $298.22 | $299.67 | $293.38 | $297.29 | $295.82 | 1,233,991 |
| 2021-09-17 | $305.78 | $305.97 | $302.46 | $302.79 | $301.29 | 764,259 |
| 2021-09-16 | $304.84 | $306.52 | $303.44 | $306.21 | $304.69 | 514,101 |
| 2021-09-15 | $304.14 | $306.05 | $302.10 | $305.76 | $304.25 | 952,449 |
| 2021-09-14 | $305.14 | $305.49 | $302.86 | $303.62 | $302.12 | 860,670 |
| 2021-09-13 | $306.39 | $306.76 | $302.37 | $304.00 | $302.49 | 2,437,915 |
| 2021-09-10 | $308.63 | $309.15 | $304.39 | $304.69 | $303.18 | 644,042 |
| 2021-09-09 | $308.40 | $309.59 | $307.01 | $307.24 | $305.72 | 584,309 |
| 2021-09-08 | $308.74 | $308.82 | $306.31 | $308.17 | $306.64 | 895,217 |
| 2021-09-07 | $308.78 | $309.33 | $307.40 | $308.98 | $307.45 | 645,872 |
| 2021-09-03 | $306.99 | $308.77 | $306.36 | $308.66 | $307.13 | 654,091 |
| 2021-09-02 | $308.70 | $309.18 | $306.67 | $307.56 | $306.04 | 904,506 |
| 2021-09-01 | $307.61 | $309.01 | $307.50 | $307.72 | $306.20 | 816,342 |
| 2021-08-31 | $307.47 | $307.47 | $306.04 | $306.81 | $305.29 | 770,796 |
| 2021-08-30 | $304.97 | $307.77 | $304.97 | $307.32 | $305.80 | 651,512 |
| 2021-08-27 | $301.89 | $304.63 | $301.57 | $304.27 | $302.76 | 614,278 |
| 2021-08-26 | $302.80 | $303.35 | $301.18 | $301.45 | $299.96 | 594,446 |
| 2021-08-25 | $303.21 | $303.55 | $302.39 | $303.20 | $301.70 | 653,714 |
| 2021-08-24 | $302.86 | $303.51 | $302.56 | $302.79 | $301.29 | 653,381 |
| 2021-08-23 | $299.51 | $302.73 | $299.51 | $302.25 | $300.75 | 643,046 |
| 2021-08-20 | $296.30 | $298.75 | $295.96 | $298.52 | $297.04 | 653,119 |
| 2021-08-19 | $292.35 | $296.63 | $292.09 | $295.44 | $293.98 | 808,227 |
| 2021-08-18 | $296.62 | $297.66 | $294.03 | $294.28 | $292.82 | 628,488 |
| 2021-08-17 | $297.29 | $297.86 | $294.98 | $297.02 | $295.55 | 843,790 |
| 2021-08-16 | $298.19 | $299.49 | $295.29 | $299.47 | $297.99 | 780,381 |
| 2021-08-13 | $298.57 | $299.33 | $298.10 | $299.03 | $297.55 | 518,155 |
| 2021-08-12 | $296.50 | $298.32 | $295.68 | $298.19 | $296.71 | 660,764 |
| 2021-08-11 | $298.03 | $298.37 | $295.52 | $296.57 | $295.10 | 642,990 |
| 2021-08-10 | $299.33 | $299.58 | $296.59 | $297.10 | $295.63 | 715,179 |
| 2021-08-09 | $299.03 | $299.22 | $297.68 | $298.81 | $297.33 | 546,932 |
| 2021-08-06 | $299.08 | $299.62 | $297.71 | $298.65 | $297.17 | 634,363 |
| 2021-08-05 | $297.99 | $299.73 | $297.23 | $299.72 | $298.24 | 522,356 |
| 2021-08-04 | $296.23 | $298.15 | $296.04 | $297.22 | $295.75 | 712,690 |
| 2021-08-03 | $296.09 | $297.02 | $293.28 | $297.02 | $295.55 | 884,232 |
| 2021-08-02 | $297.35 | $297.63 | $295.12 | $295.37 | $293.91 | 724,472 |
| 2021-07-30 | $294.94 | $296.97 | $294.75 | $295.94 | $294.47 | 559,901 |
| 2021-07-29 | $297.51 | $299.28 | $297.47 | $298.07 | $296.59 | 522,042 |
| 2021-07-28 | $297.88 | $298.83 | $295.76 | $297.79 | $296.31 | 670,079 |
| 2021-07-27 | $299.57 | $299.57 | $293.88 | $297.05 | $295.58 | 904,009 |
| 2021-07-26 | $299.18 | $299.98 | $298.29 | $299.86 | $298.37 | 665,005 |
| 2021-07-23 | $296.93 | $299.77 | $296.34 | $299.58 | $298.10 | 877,475 |
| 2021-07-22 | $293.33 | $295.13 | $293.06 | $295.08 | $293.62 | 578,077 |
| 2021-07-21 | $291.10 | $292.99 | $290.87 | $292.97 | $291.52 | 743,805 |
| 2021-07-20 | $287.76 | $292.19 | $286.41 | $290.99 | $289.55 | 1,148,678 |
| 2021-07-19 | $286.55 | $287.31 | $284.65 | $286.49 | $285.07 | 1,044,915 |
| 2021-07-16 | $292.79 | $293.42 | $289.73 | $290.06 | $288.62 | 1,124,682 |
| 2021-07-15 | $293.51 | $293.69 | $290.36 | $291.99 | $290.54 | 799,944 |
| 2021-07-14 | $295.27 | $295.67 | $293.00 | $293.59 | $292.14 | 1,123,266 |
| 2021-07-13 | $293.34 | $295.62 | $292.64 | $293.21 | $291.76 | 1,246,044 |
| 2021-07-12 | $293.97 | $294.21 | $292.68 | $293.70 | $292.25 | 772,198 |
| 2021-07-09 | $290.80 | $293.32 | $290.47 | $293.06 | $291.61 | 793,433 |
| 2021-07-08 | $288.21 | $291.59 | $287.28 | $290.79 | $289.35 | 740,514 |
| 2021-07-07 | $293.77 | $294.00 | $291.12 | $292.89 | $291.44 | 891,813 |
| 2021-07-06 | $291.00 | $292.33 | $289.45 | $292.33 | $290.88 | 778,644 |
| 2021-07-02 | $288.53 | $290.65 | $288.45 | $290.51 | $289.07 | 681,626 |
| 2021-07-01 | $286.56 | $287.34 | $285.60 | $287.33 | $285.91 | 581,254 |
| 2021-06-30 | $286.93 | $287.30 | $286.18 | $286.81 | $285.39 | 806,425 |
| 2021-06-29 | $286.48 | $287.41 | $285.80 | $287.23 | $285.81 | 633,259 |
| 2021-06-28 | $284.80 | $286.43 | $284.72 | $286.41 | $284.99 | 669,689 |
| 2021-06-25 | $284.50 | $284.60 | $283.12 | $284.11 | $282.70 | 489,923 |
| 2021-06-24 | $283.99 | $284.86 | $283.18 | $283.63 | $282.22 | 647,624 |
| 2021-06-23 | $282.35 | $283.33 | $282.03 | $282.54 | $280.77 | 619,817 |
| 2021-06-22 | $279.67 | $282.64 | $279.28 | $282.33 | $280.56 | 696,395 |
| 2021-06-21 | $277.50 | $279.62 | $275.51 | $279.42 | $277.67 | 727,113 |
| 2021-06-18 | $277.79 | $278.61 | $276.54 | $277.06 | $275.32 | 871,302 |
| 2021-06-17 | $274.89 | $279.65 | $274.84 | $279.05 | $277.30 | 849,517 |
| 2021-06-16 | $276.83 | $277.73 | $273.03 | $275.59 | $273.86 | 806,073 |
| 2021-06-15 | $278.23 | $278.23 | $276.21 | $276.63 | $274.90 | 899,131 |
| 2021-06-14 | $276.32 | $278.27 | $275.42 | $278.22 | $276.48 | 657,392 |
| 2021-06-11 | $275.15 | $275.88 | $274.55 | $275.83 | $274.10 | 752,466 |
| 2021-06-10 | $272.69 | $274.90 | $272.29 | $274.81 | $273.09 | 663,327 |
| 2021-06-09 | $273.17 | $273.74 | $272.05 | $272.23 | $270.53 | 476,740 |
| 2021-06-08 | $273.12 | $273.93 | $270.99 | $272.17 | $270.47 | 518,896 |
| 2021-06-07 | $271.19 | $272.00 | $270.70 | $271.86 | $270.16 | 765,380 |
| 2021-06-04 | $269.20 | $271.63 | $269.07 | $271.35 | $269.65 | 581,172 |
| 2021-06-03 | $268.23 | $269.09 | $266.35 | $267.72 | $266.04 | 681,212 |
| 2021-06-02 | $270.35 | $271.10 | $269.22 | $270.24 | $268.55 | 992,655 |
| 2021-06-01 | $272.08 | $272.35 | $269.12 | $269.94 | $268.25 | 674,503 |
| 2021-05-28 | $271.42 | $272.28 | $270.67 | $270.88 | $269.18 | 1,111,372 |
| 2021-05-27 | $270.87 | $271.37 | $269.89 | $270.16 | $268.47 | 631,624 |
| 2021-05-26 | $270.43 | $271.14 | $270.09 | $270.64 | $268.95 | 585,256 |
| 2021-05-25 | $270.70 | $271.18 | $269.31 | $270.03 | $268.34 | 555,409 |
| 2021-05-24 | $266.96 | $270.25 | $266.87 | $269.52 | $267.83 | 547,323 |
| 2021-05-21 | $267.56 | $268.04 | $265.08 | $265.17 | $263.51 | 1,072,631 |
| 2021-05-20 | $262.86 | $267.15 | $262.86 | $266.41 | $264.74 | 664,615 |
| 2021-05-19 | $257.89 | $261.95 | $257.41 | $261.83 | $260.19 | 752,095 |
| 2021-05-18 | $264.21 | $265.08 | $261.70 | $261.74 | $260.10 | 639,208 |
| 2021-05-17 | $263.78 | $264.00 | $261.25 | $263.40 | $261.75 | 678,211 |
| 2021-05-14 | $262.28 | $265.52 | $261.86 | $264.95 | $263.29 | 554,912 |
| 2021-05-13 | $259.91 | $261.78 | $257.73 | $259.62 | $257.99 | 901,635 |
| 2021-05-12 | $260.88 | $262.49 | $256.97 | $257.69 | $256.08 | 1,457,069 |
| 2021-05-11 | $260.50 | $265.21 | $260.03 | $264.62 | $262.96 | 1,371,053 |
| 2021-05-10 | $270.05 | $270.16 | $265.32 | $265.39 | $263.73 | 908,557 |
| 2021-05-07 | $271.05 | $272.67 | $270.36 | $271.08 | $269.38 | 833,636 |
| 2021-05-06 | $267.62 | $268.91 | $265.26 | $268.82 | $267.14 | 801,104 |
| 2021-05-05 | $270.92 | $270.92 | $267.19 | $267.71 | $266.03 | 393,000 |
| 2021-05-04 | $271.50 | $271.66 | $265.98 | $269.13 | $267.44 | 1,227,518 |
| 2021-05-03 | $276.15 | $276.22 | $273.07 | $273.23 | $271.52 | 835,194 |
| 2021-04-30 | $275.09 | $276.58 | $274.37 | $274.81 | $273.09 | 630,934 |
| 2021-04-29 | $278.76 | $278.85 | $274.33 | $276.96 | $275.23 | 697,354 |
| 2021-04-28 | $276.78 | $277.66 | $275.89 | $276.25 | $274.52 | 608,613 |
| 2021-04-27 | $278.10 | $278.10 | $276.13 | $276.87 | $275.14 | 707,788 |
| 2021-04-26 | $276.45 | $277.80 | $275.72 | $277.45 | $275.71 | 653,717 |
| 2021-04-23 | $272.76 | $276.86 | $272.76 | $276.12 | $274.39 | 1,473,251 |
| 2021-04-22 | $274.46 | $275.57 | $270.96 | $272.02 | $270.32 | 807,217 |
| 2021-04-21 | $271.49 | $274.50 | $270.87 | $274.46 | $272.74 | 658,521 |
| 2021-04-20 | $273.77 | $274.78 | $270.72 | $272.29 | $270.58 | 981,584 |
| 2021-04-19 | $275.42 | $276.24 | $272.81 | $274.16 | $272.44 | 870,388 |
| 2021-04-16 | $277.00 | $277.00 | $275.12 | $276.47 | $274.74 | 902,772 |
| 2021-04-15 | $274.45 | $276.55 | $274.36 | $276.39 | $274.66 | 1,125,200 |
| 2021-04-14 | $275.23 | $275.46 | $271.69 | $272.09 | $270.39 | 899,972 |
| 2021-04-13 | $273.00 | $275.38 | $273.00 | $275.00 | $273.28 | 877,678 |
| 2021-04-12 | $271.52 | $272.49 | $270.41 | $272.14 | $270.44 | 687,636 |
| 2021-04-09 | $269.34 | $272.26 | $268.92 | $272.14 | $270.44 | 698,200 |
| 2021-04-08 | $269.06 | $270.14 | $268.92 | $270.14 | $268.45 | 672,503 |
| 2021-04-07 | $266.31 | $267.67 | $265.74 | $267.12 | $265.45 | 636,590 |
| 2021-04-06 | $266.17 | $267.65 | $265.48 | $266.31 | $264.64 | 794,619 |
| 2021-04-05 | $263.44 | $266.52 | $263.21 | $265.98 | $264.31 | 1,034,782 |
| 2021-04-01 | $259.80 | $261.40 | $259.63 | $261.38 | $259.74 | 959,383 |
| 2021-03-31 | $254.83 | $258.40 | $254.83 | $257.04 | $255.43 | 757,943 |
| 2021-03-30 | $253.54 | $254.05 | $251.84 | $253.51 | $251.92 | 750,911 |
| 2021-03-29 | $254.61 | $255.53 | $252.51 | $254.75 | $253.15 | 924,304 |
| 2021-03-26 | $251.29 | $255.28 | $250.62 | $255.02 | $253.42 | 692,742 |
| 2021-03-25 | $250.06 | $251.83 | $247.82 | $251.28 | $249.71 | 1,213,696 |
| 2021-03-24 | $256.17 | $256.17 | $251.60 | $251.60 | $249.65 | 1,161,008 |
| 2021-03-23 | $256.72 | $258.23 | $254.55 | $255.09 | $253.11 | 893,987 |
| 2021-03-22 | $253.89 | $257.59 | $253.81 | $256.14 | $254.15 | 686,669 |
| 2021-03-19 | $252.36 | $253.77 | $250.50 | $252.43 | $250.47 | 749,305 |
| 2021-03-18 | $255.48 | $256.23 | $251.76 | $252.02 | $250.06 | 750,327 |
| 2021-03-17 | $256.21 | $260.27 | $254.99 | $258.82 | $256.81 | 704,396 |
| 2021-03-16 | $259.14 | $260.92 | $257.12 | $258.35 | $256.34 | 880,683 |
| 2021-03-15 | $255.34 | $257.74 | $254.20 | $257.57 | $255.57 | 874,078 |
| 2021-03-12 | $253.91 | $255.25 | $252.19 | $255.13 | $253.15 | 770,465 |
| 2021-03-11 | $254.69 | $257.85 | $254.32 | $256.72 | $254.73 | 857,147 |
| 2021-03-10 | $254.10 | $254.30 | $250.52 | $251.07 | $249.12 | 1,044,253 |
| 2021-03-09 | $248.74 | $252.72 | $248.22 | $251.11 | $249.16 | 979,895 |
| 2021-03-08 | $248.26 | $250.29 | $242.90 | $243.15 | $241.26 | 1,080,713 |
| 2021-03-05 | $247.11 | $248.96 | $239.41 | $248.24 | $246.31 | 1,489,147 |
| 2021-03-04 | $248.95 | $250.96 | $241.65 | $244.92 | $243.02 | 1,800,867 |
| 2021-03-03 | $255.62 | $256.11 | $249.16 | $249.18 | $247.24 | 1,140,793 |
| 2021-03-02 | $260.08 | $260.41 | $256.20 | $256.21 | $254.22 | 907,342 |
| 2021-03-01 | $256.75 | $260.01 | $255.80 | $259.73 | $257.71 | 739,933 |
| 2021-02-26 | $254.36 | $256.42 | $250.54 | $252.89 | $250.93 | 1,231,570 |
| 2021-02-25 | $258.77 | $260.24 | $250.88 | $252.00 | $250.04 | 1,037,055 |
| 2021-02-24 | $256.52 | $260.50 | $254.65 | $260.13 | $258.11 | 1,273,143 |
| 2021-02-23 | $255.08 | $259.56 | $250.13 | $258.43 | $256.42 | 1,324,100 |
| 2021-02-22 | $261.90 | $262.07 | $258.66 | $258.85 | $256.84 | 827,076 |
| 2021-02-19 | $267.14 | $267.14 | $264.36 | $264.77 | $262.71 | 843,547 |
| 2021-02-18 | $264.49 | $266.63 | $263.17 | $265.92 | $263.85 | 640,199 |
| 2021-02-17 | $265.63 | $267.09 | $264.25 | $266.84 | $264.77 | 767,532 |
| 2021-02-16 | $269.58 | $269.90 | $267.07 | $267.81 | $265.73 | 874,870 |
| 2021-02-12 | $266.92 | $268.99 | $266.22 | $268.90 | $266.81 | 719,284 |
| 2021-02-11 | $267.57 | $267.90 | $265.63 | $267.49 | $265.41 | 658,376 |
| 2021-02-10 | $268.00 | $268.22 | $264.07 | $266.04 | $263.97 | 748,148 |
| 2021-02-09 | $265.73 | $267.41 | $265.73 | $266.43 | $264.36 | 707,629 |
| 2021-02-08 | $266.47 | $266.72 | $264.99 | $266.50 | $264.43 | 740,729 |
| 2021-02-05 | $265.01 | $265.58 | $263.72 | $265.00 | $262.94 | 675,927 |
| 2021-02-04 | $262.03 | $263.80 | $261.23 | $263.80 | $261.75 | 588,971 |
| 2021-02-03 | $262.92 | $263.18 | $260.45 | $260.73 | $258.70 | 685,373 |
| 2021-02-02 | $259.36 | $262.24 | $259.36 | $261.38 | $259.35 | 736,949 |
| 2021-02-01 | $253.75 | $257.55 | $252.21 | $256.79 | $254.80 | 792,965 |
| 2021-01-29 | $254.51 | $255.18 | $249.34 | $250.77 | $248.82 | 935,148 |
| 2021-01-28 | $255.38 | $259.59 | $254.93 | $255.95 | $253.96 | 776,334 |
| 2021-01-27 | $259.30 | $259.30 | $252.33 | $254.41 | $252.43 | 942,387 |
| 2021-01-26 | $261.90 | $262.30 | $260.78 | $261.09 | $259.06 | 775,953 |
| 2021-01-25 | $261.97 | $262.91 | $256.08 | $261.51 | $259.48 | 868,713 |
| 2021-01-22 | $259.42 | $260.71 | $259.25 | $259.84 | $257.82 | 829,361 |
| 2021-01-21 | $259.59 | $260.60 | $258.84 | $260.06 | $258.04 | 798,084 |
| 2021-01-20 | $255.22 | $259.47 | $255.22 | $258.82 | $256.81 | 902,154 |
| 2021-01-19 | $252.04 | $253.27 | $250.73 | $252.89 | $250.93 | 927,478 |
| 2021-01-15 | $251.44 | $252.32 | $249.28 | $250.11 | $248.17 | 853,501 |
| 2021-01-14 | $254.51 | $255.07 | $251.25 | $251.53 | $249.58 | 1,030,660 |
| 2021-01-13 | $252.91 | $254.90 | $252.57 | $254.00 | $252.03 | 986,997 |
| 2021-01-12 | $253.55 | $254.28 | $250.93 | $253.04 | $251.07 | 3,546,370 |
| 2021-01-11 | $254.40 | $255.61 | $253.01 | $253.53 | $251.56 | 791,249 |
| 2021-01-08 | $255.79 | $257.12 | $253.94 | $256.99 | $254.99 | 882,904 |
| 2021-01-07 | $250.50 | $254.85 | $250.41 | $254.27 | $252.30 | 1,024,383 |
| 2021-01-06 | $247.92 | $251.78 | $246.98 | $248.53 | $246.60 | 1,293,863 |
| 2021-01-05 | $248.84 | $251.56 | $248.84 | $251.28 | $249.33 | 929,955 |
| 2021-01-04 | $254.46 | $254.61 | $246.47 | $249.66 | $247.72 | 1,299,784 |
| 2020-12-31 | $253.09 | $253.76 | $251.73 | $253.34 | $251.37 | 924,228 |
| 2020-12-30 | $254.00 | $254.30 | $252.56 | $252.87 | $250.91 | 691,022 |
| 2020-12-29 | $254.87 | $255.19 | $252.39 | $252.92 | $250.96 | 765,335 |
| 2020-12-28 | $253.39 | $254.01 | $251.48 | $253.46 | $251.49 | 674,240 |
| 2020-12-24 | $250.56 | $251.66 | $250.37 | $251.25 | $249.30 | 341,669 |
| 2020-12-23 | $252.46 | $252.47 | $250.52 | $250.58 | $248.18 | 747,586 |
| 2020-12-22 | $252.00 | $252.67 | $250.22 | $252.22 | $249.80 | 801,393 |
| 2020-12-21 | $249.13 | $251.55 | $246.88 | $251.17 | $248.76 | 785,473 |
| 2020-12-18 | $252.33 | $252.58 | $249.69 | $251.58 | $249.17 | 737,163 |
| 2020-12-17 | $250.97 | $251.82 | $250.78 | $251.66 | $249.25 | 714,130 |
| 2020-12-16 | $248.57 | $250.06 | $247.88 | $249.52 | $247.13 | 871,858 |
| 2020-12-15 | $247.28 | $248.26 | $245.91 | $248.26 | $245.88 | 690,235 |
| 2020-12-14 | $245.88 | $247.88 | $245.26 | $245.26 | $242.91 | 732,536 |
| 2020-12-11 | $243.84 | $244.68 | $242.11 | $244.61 | $242.27 | 561,291 |
| 2020-12-10 | $242.46 | $245.68 | $241.82 | $244.90 | $242.55 | 567,388 |
| 2020-12-09 | $248.74 | $248.79 | $243.11 | $244.03 | $241.69 | 820,333 |
| 2020-12-08 | $247.40 | $248.98 | $246.34 | $248.48 | $246.10 | 632,084 |
| 2020-12-07 | $247.00 | $248.30 | $246.90 | $247.96 | $245.58 | 551,753 |
| 2020-12-04 | $245.88 | $247.00 | $245.47 | $247.00 | $244.63 | 457,027 |
| 2020-12-03 | $245.79 | $247.24 | $245.09 | $245.53 | $243.18 | 564,239 |
| 2020-12-02 | $245.08 | $245.84 | $243.23 | $245.66 | $243.31 | 665,015 |
| 2020-12-01 | $245.67 | $247.40 | $244.75 | $246.31 | $243.95 | 592,296 |
| 2020-11-30 | $243.56 | $243.97 | $239.99 | $243.67 | $241.34 | 747,801 |
| 2020-11-27 | $243.07 | $243.99 | $242.61 | $243.41 | $241.08 | 303,185 |
| 2020-11-25 | $241.01 | $242.15 | $240.50 | $241.77 | $239.45 | 649,844 |
| 2020-11-24 | $238.72 | $240.92 | $237.48 | $240.41 | $238.11 | 690,822 |
| 2020-11-23 | $238.36 | $239.47 | $236.06 | $237.70 | $235.42 | 801,196 |
| 2020-11-20 | $239.31 | $239.49 | $237.30 | $237.36 | $235.09 | 492,371 |
| 2020-11-19 | $236.95 | $239.42 | $236.28 | $239.13 | $236.84 | 705,850 |
| 2020-11-18 | $239.44 | $239.90 | $237.27 | $237.27 | $235.00 | 835,640 |
| 2020-11-17 | $239.71 | $240.33 | $238.45 | $239.45 | $237.16 | 757,170 |
| 2020-11-16 | $238.80 | $240.20 | $237.72 | $239.96 | $237.66 | 881,780 |
| 2020-11-13 | $237.60 | $238.70 | $235.80 | $238.19 | $235.91 | 685,804 |
| 2020-11-12 | $238.00 | $239.02 | $235.35 | $236.35 | $234.09 | 579,527 |
| 2020-11-11 | $235.51 | $238.19 | $235.11 | $237.74 | $235.46 | 700,247 |
| 2020-11-10 | $235.02 | $236.11 | $230.94 | $233.35 | $231.11 | 1,312,153 |
| 2020-11-09 | $247.78 | $247.78 | $236.88 | $236.96 | $234.69 | 1,539,520 |
| 2020-11-06 | $239.56 | $241.34 | $236.92 | $240.66 | $238.35 | 807,230 |
| 2020-11-05 | $239.71 | $240.95 | $238.44 | $240.10 | $237.80 | 1,096,752 |
| 2020-11-04 | $231.68 | $236.59 | $230.89 | $234.72 | $232.47 | 1,147,580 |
| 2020-11-03 | $223.37 | $227.17 | $222.55 | $225.55 | $223.39 | 894,189 |
| 2020-11-02 | $222.58 | $224.34 | $219.27 | $221.54 | $219.42 | 809,992 |
| 2020-10-30 | $224.10 | $224.86 | $218.28 | $220.77 | $218.65 | 1,068,637 |
| 2020-10-29 | $223.87 | $228.01 | $223.01 | $225.51 | $223.35 | 859,115 |
| 2020-10-28 | $227.80 | $227.80 | $222.46 | $222.66 | $220.53 | 1,129,035 |
| 2020-10-27 | $231.10 | $232.28 | $230.20 | $231.66 | $229.44 | 648,091 |
| 2020-10-26 | $232.14 | $234.00 | $227.45 | $230.30 | $228.09 | 796,438 |
| 2020-10-23 | $233.91 | $234.28 | $232.05 | $234.28 | $232.03 | 552,809 |
| 2020-10-22 | $233.66 | $234.36 | $230.44 | $233.14 | $230.91 | 515,258 |
| 2020-10-21 | $233.75 | $235.90 | $233.00 | $233.32 | $231.08 | 591,952 |
| 2020-10-20 | $233.60 | $236.10 | $232.57 | $233.61 | $231.37 | 948,609 |
| 2020-10-19 | $237.86 | $238.66 | $232.10 | $232.74 | $230.51 | 667,163 |
| 2020-10-16 | $238.65 | $240.01 | $236.25 | $236.31 | $234.05 | 609,585 |
| 2020-10-15 | $234.85 | $237.86 | $234.29 | $237.35 | $235.08 | 949,218 |
| 2020-10-14 | $241.03 | $241.72 | $237.16 | $238.46 | $236.17 | 1,209,408 |
| 2020-10-13 | $241.37 | $242.16 | $239.61 | $240.41 | $238.11 | 807,607 |
| 2020-10-12 | $238.61 | $242.58 | $237.56 | $240.71 | $238.40 | 769,889 |
| 2020-10-09 | $233.12 | $235.43 | $233.01 | $235.43 | $233.17 | 981,696 |
| 2020-10-08 | $232.45 | $232.60 | $231.16 | $231.95 | $229.73 | 543,792 |
| 2020-10-07 | $228.91 | $231.19 | $228.81 | $230.56 | $228.35 | 725,382 |
| 2020-10-06 | $230.43 | $231.60 | $226.08 | $226.74 | $224.57 | 655,940 |
| 2020-10-05 | $227.71 | $230.78 | $227.71 | $230.59 | $228.38 | 626,102 |
| 2020-10-02 | $226.11 | $229.14 | $225.20 | $226.30 | $224.13 | 859,869 |
| 2020-10-01 | $230.48 | $231.04 | $229.22 | $230.64 | $228.43 | 681,187 |
| 2020-09-30 | $226.56 | $230.06 | $226.28 | $227.61 | $225.43 | 789,571 |
| 2020-09-29 | $226.60 | $227.43 | $225.88 | $226.16 | $223.99 | 901,113 |
| 2020-09-28 | $226.36 | $226.84 | $224.96 | $226.63 | $224.46 | 822,277 |
| 2020-09-25 | $218.17 | $223.34 | $217.11 | $222.69 | $220.56 | 959,955 |
| 2020-09-24 | $216.28 | $221.01 | $215.75 | $218.40 | $215.91 | 978,068 |
| 2020-09-23 | $224.16 | $224.21 | $217.30 | $217.79 | $215.31 | 754,541 |
| 2020-09-22 | $222.01 | $224.45 | $219.71 | $224.02 | $221.47 | 844,732 |
| 2020-09-21 | $216.96 | $220.40 | $214.85 | $220.40 | $217.89 | 1,492,207 |
| 2020-09-18 | $224.44 | $224.44 | $217.66 | $220.44 | $217.93 | 897,590 |
| 2020-09-17 | $221.30 | $224.61 | $220.78 | $223.16 | $220.62 | 862,152 |
| 2020-09-16 | $229.69 | $230.07 | $226.01 | $226.16 | $223.58 | 809,144 |
| 2020-09-15 | $228.97 | $229.91 | $227.65 | $228.81 | $226.20 | 855,058 |
| 2020-09-14 | $225.55 | $227.75 | $224.88 | $226.14 | $223.57 | 788,866 |
| 2020-09-11 | $225.27 | $225.78 | $219.93 | $222.59 | $220.06 | 1,020,153 |
| 2020-09-10 | $230.00 | $230.90 | $222.53 | $223.43 | $220.89 | 1,111,740 |
| 2020-09-09 | $225.78 | $229.47 | $224.17 | $227.73 | $225.14 | 1,229,191 |
| 2020-09-08 | $223.00 | $226.97 | $221.37 | $221.61 | $219.09 | 1,297,019 |
| 2020-09-04 | $233.14 | $235.28 | $222.17 | $230.21 | $227.59 | 1,773,537 |
| 2020-09-03 | $242.37 | $242.59 | $231.72 | $233.93 | $231.27 | 2,310,211 |
| 2020-09-02 | $245.45 | $246.08 | $241.26 | $245.48 | $242.69 | 1,490,779 |
| 2020-09-01 | $241.06 | $243.02 | $239.81 | $242.97 | $240.20 | 927,525 |
| 2020-08-31 | $238.68 | $240.54 | $238.14 | $239.31 | $236.59 | 764,366 |
| 2020-08-28 | $237.98 | $238.60 | $237.00 | $238.35 | $235.64 | 682,598 |
| 2020-08-27 | $237.65 | $238.72 | $235.18 | $236.82 | $234.12 | 1,521,373 |
| 2020-08-26 | $233.69 | $237.45 | $233.52 | $237.30 | $234.60 | 1,154,360 |
| 2020-08-25 | $230.81 | $232.50 | $230.02 | $232.47 | $229.82 | 1,056,762 |
| 2020-08-24 | $232.10 | $232.33 | $229.17 | $230.79 | $228.16 | 778,873 |
| 2020-08-21 | $228.34 | $229.69 | $227.87 | $229.46 | $226.85 | 721,405 |
| 2020-08-20 | $224.68 | $228.55 | $224.51 | $228.21 | $225.61 | 595,840 |
| 2020-08-19 | $227.12 | $227.75 | $225.46 | $225.81 | $223.24 | 747,748 |
| 2020-08-18 | $225.99 | $227.37 | $224.73 | $227.01 | $224.43 | 1,337,758 |
| 2020-08-17 | $224.22 | $225.56 | $224.21 | $225.30 | $222.73 | 696,722 |
| 2020-08-14 | $223.57 | $223.88 | $222.33 | $223.04 | $220.50 | 1,190,082 |
| 2020-08-13 | $222.82 | $225.12 | $222.82 | $223.44 | $220.90 | 1,506,896 |
| 2020-08-12 | $219.95 | $223.22 | $219.95 | $222.48 | $219.95 | 6,261,373 |
| 2020-08-11 | $221.24 | $222.07 | $217.87 | $218.22 | $215.74 | 708,999 |
| 2020-08-10 | $222.63 | $222.80 | $218.96 | $221.50 | $218.98 | 628,724 |
| 2020-08-07 | $223.56 | $224.36 | $220.54 | $222.16 | $219.63 | 634,115 |
| 2020-08-06 | $221.57 | $224.42 | $221.10 | $224.18 | $221.63 | 692,263 |
| 2020-08-05 | $221.31 | $222.01 | $220.65 | $221.65 | $219.13 | 755,264 |
| 2020-08-04 | $219.36 | $220.48 | $218.77 | $220.41 | $217.90 | 597,052 |
| 2020-08-03 | $219.26 | $220.42 | $218.83 | $219.77 | $217.27 | 745,781 |
| 2020-07-31 | $217.31 | $217.45 | $213.67 | $217.37 | $214.90 | 738,397 |
| 2020-07-30 | $211.78 | $214.57 | $210.50 | $214.09 | $211.65 | 659,909 |
| 2020-07-29 | $211.94 | $214.36 | $211.94 | $213.91 | $211.47 | 626,558 |
| 2020-07-28 | $212.62 | $213.24 | $210.66 | $210.94 | $208.54 | 560,668 |
| 2020-07-27 | $211.35 | $213.52 | $210.86 | $213.26 | $210.83 | 676,378 |
| 2020-07-24 | $208.97 | $211.23 | $207.26 | $210.34 | $207.95 | 819,562 |
| 2020-07-23 | $215.60 | $216.62 | $210.18 | $211.20 | $208.80 | 912,554 |
| 2020-07-22 | $214.65 | $216.29 | $214.21 | $215.88 | $213.42 | 681,148 |
| 2020-07-21 | $217.72 | $217.72 | $214.07 | $214.78 | $212.33 | 925,108 |
| 2020-07-20 | $211.37 | $216.57 | $210.61 | $216.11 | $213.65 | 733,573 |
| 2020-07-17 | $211.16 | $211.81 | $209.31 | $211.12 | $208.72 | 660,410 |
| 2020-07-16 | $209.92 | $210.91 | $208.41 | $210.33 | $207.94 | 649,984 |
| 2020-07-15 | $212.88 | $213.18 | $209.65 | $211.97 | $209.56 | 890,977 |
| 2020-07-14 | $207.09 | $210.89 | $204.62 | $210.74 | $208.34 | 1,060,578 |
| 2020-07-13 | $214.43 | $216.40 | $207.72 | $208.18 | $205.81 | 1,009,242 |
| 2020-07-10 | $211.46 | $212.72 | $209.36 | $212.52 | $210.10 | 661,007 |
| 2020-07-09 | $212.03 | $212.18 | $208.24 | $211.63 | $209.22 | 838,464 |
| 2020-07-08 | $209.21 | $210.71 | $208.12 | $210.71 | $208.31 | 878,062 |
| 2020-07-07 | $209.30 | $211.61 | $207.91 | $208.12 | $205.75 | 1,144,109 |
| 2020-07-06 | $208.31 | $210.37 | $208.03 | $209.86 | $207.47 | 1,164,459 |
| 2020-07-02 | $206.52 | $207.25 | $205.02 | $205.27 | $202.93 | 812,721 |
| 2020-07-01 | $202.14 | $205.19 | $201.88 | $204.41 | $202.08 | 731,125 |
| 2020-06-30 | $198.32 | $202.61 | $198.16 | $202.09 | $199.79 | 750,503 |
| 2020-06-29 | $196.29 | $198.40 | $193.93 | $198.39 | $196.13 | 582,543 |
| 2020-06-26 | $200.53 | $200.72 | $195.76 | $195.81 | $193.58 | 848,580 |
| 2020-06-25 | $198.73 | $201.15 | $196.92 | $200.95 | $198.66 | 862,335 |
| 2020-06-24 | $203.06 | $204.24 | $197.96 | $199.14 | $196.46 | 877,969 |
| 2020-06-23 | $204.46 | $205.93 | $203.67 | $204.01 | $201.27 | 715,300 |
| 2020-06-22 | $200.16 | $202.86 | $199.80 | $202.73 | $200.00 | 750,782 |
| 2020-06-19 | $203.22 | $203.33 | $199.17 | $200.25 | $197.56 | 750,911 |
| 2020-06-18 | $199.94 | $201.30 | $199.76 | $200.98 | $198.28 | 633,659 |
| 2020-06-17 | $201.21 | $202.25 | $200.21 | $200.55 | $197.85 | 855,035 |
| 2020-06-16 | $201.44 | $201.55 | $197.17 | $200.38 | $197.69 | 846,216 |
| 2020-06-15 | $190.74 | $197.16 | $190.24 | $196.59 | $193.95 | 808,395 |
| 2020-06-12 | $197.37 | $197.82 | $190.85 | $194.48 | $191.87 | 974,262 |
| 2020-06-11 | $198.71 | $199.82 | $192.34 | $192.46 | $189.87 | 1,458,939 |
| 2020-06-10 | $203.00 | $204.56 | $201.87 | $203.20 | $200.47 | 1,667,848 |
| 2020-06-09 | $200.52 | $202.80 | $200.22 | $201.85 | $199.14 | 1,177,094 |
| 2020-06-08 | $200.14 | $201.62 | $198.94 | $201.48 | $198.77 | 2,131,112 |
| 2020-06-05 | $197.50 | $200.39 | $196.89 | $199.80 | $197.11 | 1,027,373 |
| 2020-06-04 | $196.88 | $197.74 | $194.29 | $195.41 | $192.78 | 835,024 |
| 2020-06-03 | $196.80 | $198.00 | $196.08 | $197.41 | $194.76 | 837,895 |
| 2020-06-02 | $194.82 | $195.77 | $193.30 | $195.71 | $193.08 | 1,110,848 |
| 2020-06-01 | $193.02 | $194.68 | $192.51 | $194.37 | $191.76 | 779,207 |
| 2020-05-29 | $191.68 | $193.51 | $190.34 | $193.05 | $190.45 | 1,283,179 |
| 2020-05-28 | $191.10 | $194.28 | $190.93 | $191.48 | $188.91 | 1,371,849 |
| 2020-05-27 | $190.34 | $191.22 | $186.11 | $191.10 | $188.53 | 3,547,867 |
| 2020-05-26 | $193.41 | $193.41 | $189.53 | $189.82 | $187.27 | 944,649 |
| 2020-05-22 | $188.56 | $189.47 | $187.64 | $189.37 | $186.82 | 1,383,274 |
| 2020-05-21 | $190.19 | $190.80 | $187.63 | $188.54 | $186.01 | 1,174,485 |
| 2020-05-20 | $188.96 | $190.42 | $188.96 | $190.05 | $187.50 | 1,364,838 |
| 2020-05-19 | $187.14 | $189.22 | $186.50 | $186.50 | $183.99 | 786,035 |
| 2020-05-18 | $186.50 | $188.29 | $186.10 | $187.32 | $184.80 | 923,300 |
| 2020-05-15 | $179.66 | $183.15 | $179.20 | $183.15 | $180.69 | 626,715 |
| 2020-05-14 | $178.27 | $181.57 | $176.60 | $181.57 | $179.13 | 853,052 |
| 2020-05-13 | $182.34 | $183.90 | $177.84 | $180.00 | $177.58 | 1,059,561 |
| 2020-05-12 | $186.97 | $187.28 | $182.47 | $182.49 | $180.04 | 838,368 |
| 2020-05-11 | $183.78 | $187.27 | $183.45 | $186.30 | $183.80 | 914,172 |
| 2020-05-08 | $184.72 | $185.32 | $183.70 | $185.06 | $182.57 | 825,277 |
| 2020-05-07 | $182.15 | $183.67 | $181.97 | $182.78 | $180.32 | 913,257 |
| 2020-05-06 | $180.80 | $181.72 | $179.59 | $179.94 | $177.52 | 820,457 |
| 2020-05-05 | $179.10 | $181.65 | $179.10 | $179.54 | $177.13 | 1,530,409 |
| 2020-05-04 | $174.62 | $177.50 | $173.93 | $177.35 | $174.97 | 881,899 |
| 2020-05-01 | $176.75 | $178.35 | $174.98 | $175.59 | $173.23 | 1,021,873 |
| 2020-04-30 | $180.61 | $181.25 | $179.09 | $180.32 | $177.90 | 957,988 |
| 2020-04-29 | $178.83 | $181.45 | $178.00 | $180.44 | $178.01 | 1,062,260 |
| 2020-04-28 | $179.24 | $179.64 | $174.61 | $174.77 | $172.42 | 1,005,230 |
| 2020-04-27 | $176.85 | $177.71 | $176.51 | $177.05 | $174.67 | 1,051,036 |
| 2020-04-24 | $173.44 | $175.58 | $172.15 | $175.29 | $172.93 | 1,224,948 |
| 2020-04-23 | $173.79 | $175.62 | $172.42 | $172.70 | $170.38 | 1,919,411 |
| 2020-04-22 | $171.27 | $173.99 | $170.89 | $173.00 | $170.67 | 780,643 |
| 2020-04-21 | $171.62 | $172.01 | $167.07 | $167.85 | $165.59 | 1,070,593 |
| 2020-04-20 | $174.39 | $176.57 | $173.73 | $173.73 | $171.39 | 1,414,838 |
| 2020-04-17 | $176.55 | $177.00 | $174.00 | $176.37 | $174.00 | 1,669,290 |
| 2020-04-16 | $172.55 | $173.98 | $170.75 | $173.13 | $170.80 | 1,220,442 |
| 2020-04-15 | $170.37 | $172.48 | $169.60 | $171.29 | $168.99 | 1,525,301 |
| 2020-04-14 | $171.29 | $174.39 | $170.50 | $173.98 | $171.64 | 4,602,422 |
| 2020-04-13 | $167.12 | $167.81 | $164.30 | $167.65 | $165.40 | 1,360,069 |
| 2020-04-09 | $168.02 | $169.29 | $166.27 | $167.74 | $165.49 | 2,252,121 |
| 2020-04-08 | $163.28 | $166.69 | $161.69 | $166.04 | $163.81 | 1,660,479 |
| 2020-04-07 | $167.44 | $167.74 | $161.14 | $161.15 | $158.98 | 2,317,256 |
| 2020-04-06 | $155.98 | $162.65 | $155.66 | $161.54 | $159.37 | 1,883,326 |
| 2020-04-03 | $151.78 | $153.04 | $148.52 | $150.40 | $148.38 | 1,540,180 |
| 2020-04-02 | $149.10 | $152.91 | $148.62 | $152.34 | $150.29 | 1,252,413 |
| 2020-04-01 | $151.03 | $153.46 | $148.44 | $149.64 | $147.63 | 1,617,588 |
| 2020-03-31 | $158.54 | $160.48 | $156.09 | $156.69 | $154.58 | 1,428,025 |
| 2020-03-30 | $155.06 | $159.28 | $154.18 | $158.92 | $156.78 | 1,838,539 |
| 2020-03-27 | $154.58 | $158.18 | $152.67 | $153.78 | $151.71 | 2,037,776 |
| 2020-03-26 | $152.61 | $159.59 | $152.34 | $158.85 | $156.71 | 2,635,096 |
| 2020-03-25 | $151.70 | $157.15 | $147.89 | $151.14 | $148.74 | 2,377,965 |
| 2020-03-24 | $144.94 | $150.21 | $144.47 | $149.83 | $147.45 | 2,161,286 |
| 2020-03-23 | $138.43 | $140.79 | $133.57 | $137.53 | $135.34 | 3,328,474 |
| 2020-03-20 | $147.21 | $149.42 | $139.10 | $139.61 | $137.39 | 3,172,439 |
| 2020-03-19 | $141.79 | $149.56 | $139.00 | $145.35 | $143.04 | 2,258,533 |
| 2020-03-18 | $140.55 | $145.71 | $135.42 | $143.81 | $141.52 | 3,017,266 |
| 2020-03-17 | $145.53 | $151.95 | $140.00 | $150.38 | $147.99 | 2,545,474 |
| 2020-03-16 | $144.40 | $153.04 | $141.63 | $142.14 | $139.88 | 2,657,885 |
| 2020-03-13 | $158.16 | $163.00 | $149.75 | $162.66 | $160.07 | 3,062,417 |
| 2020-03-12 | $152.85 | $160.65 | $149.21 | $149.41 | $147.03 | 3,568,178 |
| 2020-03-11 | $168.03 | $168.85 | $162.19 | $164.38 | $161.76 | 1,549,813 |
| 2020-03-10 | $169.72 | $172.61 | $163.40 | $172.58 | $169.83 | 1,999,030 |
| 2020-03-09 | $163.52 | $169.39 | $162.00 | $163.44 | $160.84 | 2,438,438 |
| 2020-03-06 | $174.27 | $177.39 | $171.94 | $176.47 | $173.66 | 1,355,801 |
| 2020-03-05 | $181.85 | $183.93 | $178.62 | $179.87 | $177.01 | 1,131,058 |
| 2020-03-04 | $182.55 | $186.15 | $180.54 | $186.09 | $183.13 | 1,388,341 |
| 2020-03-03 | $185.02 | $187.00 | $177.19 | $178.80 | $175.96 | 1,564,028 |
| 2020-03-02 | $177.74 | $184.08 | $175.37 | $184.07 | $181.14 | 2,079,904 |
| 2020-02-28 | $169.37 | $176.18 | $169.06 | $175.72 | $172.92 | 3,279,194 |
| 2020-02-27 | $179.55 | $183.04 | $175.64 | $175.64 | $172.85 | 2,154,145 |
| 2020-02-26 | $185.06 | $188.29 | $183.50 | $184.50 | $181.56 | 1,326,099 |
| 2020-02-25 | $191.28 | $191.86 | $183.86 | $184.54 | $181.60 | 2,005,379 |
| 2020-02-24 | $189.20 | $191.93 | $188.11 | $189.89 | $186.87 | 1,603,037 |
| 2020-02-21 | $199.41 | $199.74 | $196.31 | $197.02 | $193.89 | 945,963 |
| 2020-02-20 | $201.42 | $201.93 | $197.91 | $200.35 | $197.16 | 1,075,434 |
| 2020-02-19 | $201.23 | $202.18 | $201.00 | $201.60 | $198.39 | 838,873 |
| 2020-02-18 | $199.37 | $200.48 | $199.17 | $200.18 | $197.00 | 852,543 |
| 2020-02-14 | $199.49 | $200.25 | $199.28 | $200.08 | $196.90 | 748,681 |
| 2020-02-13 | $197.95 | $200.00 | $197.81 | $199.13 | $195.96 | 769,405 |
| 2020-02-12 | $198.39 | $199.00 | $197.62 | $198.95 | $195.78 | 945,318 |
| 2020-02-11 | $198.39 | $198.80 | $196.82 | $197.30 | $194.16 | 866,286 |
| 2020-02-10 | $194.42 | $197.31 | $194.42 | $197.31 | $194.17 | 726,148 |
| 2020-02-07 | $195.02 | $195.96 | $194.44 | $194.95 | $191.85 | 739,828 |
| 2020-02-06 | $195.03 | $195.83 | $194.33 | $195.82 | $192.70 | 688,282 |
| 2020-02-05 | $196.23 | $196.23 | $193.54 | $194.48 | $191.39 | 1,169,755 |
| 2020-02-04 | $192.82 | $194.47 | $192.29 | $194.10 | $191.01 | 1,023,582 |
| 2020-02-03 | $188.73 | $191.00 | $188.53 | $190.34 | $187.31 | 836,496 |
| 2020-01-31 | $191.51 | $191.51 | $187.35 | $187.87 | $184.88 | 1,035,497 |
| 2020-01-30 | $189.42 | $191.24 | $188.97 | $191.08 | $188.04 | 797,273 |
| 2020-01-29 | $191.25 | $191.78 | $189.99 | $190.60 | $187.57 | 675,947 |
| 2020-01-28 | $188.85 | $190.60 | $188.26 | $190.19 | $187.16 | 816,246 |
| 2020-01-27 | $186.99 | $188.57 | $186.30 | $187.52 | $184.54 | 1,165,176 |
| 2020-01-24 | $193.30 | $193.40 | $190.05 | $190.95 | $187.91 | 1,090,143 |
| 2020-01-23 | $191.98 | $192.69 | $191.18 | $192.61 | $189.55 | 638,143 |
| 2020-01-22 | $192.86 | $193.40 | $191.97 | $192.11 | $189.05 | 717,818 |
| 2020-01-21 | $191.45 | $192.51 | $191.27 | $192.00 | $188.95 | 743,214 |
| 2020-01-17 | $191.61 | $191.99 | $191.00 | $191.91 | $188.86 | 833,851 |
| 2020-01-16 | $190.06 | $190.97 | $189.71 | $190.97 | $187.93 | 781,170 |
| 2020-01-15 | $188.60 | $189.68 | $188.53 | $189.06 | $186.05 | 834,972 |
| 2020-01-14 | $189.26 | $189.48 | $188.27 | $188.51 | $185.51 | 3,982,305 |
| 2020-01-13 | $188.10 | $189.35 | $187.85 | $189.35 | $186.34 | 861,680 |
| 2020-01-10 | $188.39 | $188.50 | $187.10 | $187.35 | $184.37 | 1,552,580 |
| 2020-01-09 | $187.40 | $187.93 | $186.91 | $187.75 | $184.76 | 719,673 |
| 2020-01-08 | $184.72 | $186.85 | $184.50 | $186.09 | $183.13 | 667,198 |
| 2020-01-07 | $184.69 | $185.23 | $184.22 | $184.64 | $181.70 | 848,786 |
| 2020-01-06 | $182.33 | $184.78 | $182.17 | $184.70 | $181.76 | 773,677 |
| 2020-01-03 | $182.50 | $184.44 | $182.37 | $183.52 | $180.60 | 909,819 |
| 2020-01-02 | $183.57 | $184.79 | $183.09 | $184.79 | $181.85 | 1,035,814 |
| 2019-12-31 | $181.40 | $182.36 | $181.10 | $182.17 | $179.27 | 468,041 |
| 2019-12-30 | $183.15 | $183.15 | $181.06 | $181.80 | $178.91 | 703,171 |
| 2019-12-27 | $183.82 | $183.82 | $182.67 | $183.08 | $180.17 | 727,828 |
| 2019-12-26 | $181.97 | $183.14 | $181.94 | $183.14 | $180.23 | 504,472 |
| 2019-12-24 | $181.67 | $181.77 | $181.26 | $181.62 | $178.73 | 321,363 |
| 2019-12-23 | $182.46 | $182.46 | $181.93 | $182.04 | $178.64 | 666,566 |
| 2019-12-20 | $181.74 | $181.95 | $181.28 | $181.82 | $178.43 | 1,176,957 |
| 2019-12-19 | $179.88 | $180.97 | $179.88 | $180.93 | $177.55 | 551,995 |
| 2019-12-18 | $179.86 | $180.28 | $179.68 | $179.74 | $176.39 | 571,215 |
| 2019-12-17 | $180.10 | $180.12 | $179.40 | $179.55 | $176.20 | 598,481 |
| 2019-12-16 | $179.31 | $179.99 | $179.24 | $179.77 | $176.42 | 468,155 |
| 2019-12-13 | $177.69 | $178.70 | $177.17 | $178.33 | $175.00 | 821,130 |
| 2019-12-12 | $176.68 | $178.33 | $176.31 | $177.69 | $174.38 | 625,462 |
| 2019-12-11 | $176.53 | $176.90 | $176.08 | $176.82 | $173.52 | 503,993 |
| 2019-12-10 | $176.51 | $176.89 | $175.85 | $176.22 | $172.93 | 433,542 |
| 2019-12-09 | $177.00 | $177.41 | $176.41 | $176.47 | $173.18 | 431,604 |
| 2019-12-06 | $176.69 | $177.24 | $176.33 | $177.10 | $173.80 | 461,542 |
| 2019-12-05 | $175.74 | $175.74 | $174.71 | $175.43 | $172.16 | 614,914 |
| 2019-12-04 | $175.20 | $175.66 | $174.89 | $175.19 | $171.92 | 708,221 |
| 2019-12-03 | $173.18 | $174.44 | $172.72 | $174.33 | $171.08 | 594,040 |
| 2019-12-02 | $177.54 | $177.54 | $174.62 | $175.24 | $171.97 | 567,773 |
| 2019-11-29 | $177.84 | $177.94 | $177.29 | $177.40 | $174.09 | 276,898 |
| 2019-11-27 | $177.49 | $178.11 | $177.15 | $178.09 | $174.77 | 449,693 |
| 2019-11-26 | $176.40 | $177.13 | $176.33 | $176.90 | $173.60 | 575,353 |
| 2019-11-25 | $175.29 | $176.31 | $175.01 | $176.29 | $173.00 | 496,305 |
| 2019-11-22 | $174.95 | $174.96 | $173.84 | $174.56 | $171.30 | 418,343 |
| 2019-11-21 | $175.26 | $175.26 | $174.25 | $174.48 | $171.23 | 488,754 |
| 2019-11-20 | $175.41 | $176.11 | $174.06 | $175.23 | $171.96 | 896,004 |
| 2019-11-19 | $175.99 | $176.13 | $175.19 | $175.78 | $172.50 | 584,249 |
| 2019-11-18 | $175.03 | $175.70 | $174.74 | $175.45 | $172.18 | 545,481 |
| 2019-11-15 | $174.90 | $175.23 | $174.32 | $175.23 | $171.96 | 662,653 |
| 2019-11-14 | $173.11 | $174.02 | $172.99 | $173.98 | $170.73 | 427,880 |
| 2019-11-13 | $172.39 | $173.47 | $172.39 | $173.33 | $170.10 | 421,377 |
| 2019-11-12 | $172.59 | $173.44 | $172.50 | $172.90 | $169.67 | 379,141 |
| 2019-11-11 | $171.61 | $172.48 | $171.44 | $172.38 | $169.16 | 354,256 |
| 2019-11-08 | $171.77 | $172.33 | $171.36 | $172.33 | $169.12 | 461,692 |
| 2019-11-07 | $172.32 | $172.82 | $171.64 | $171.98 | $168.77 | 496,615 |
| 2019-11-06 | $171.58 | $171.64 | $170.75 | $171.47 | $168.27 | 521,918 |
| 2019-11-05 | $172.46 | $172.46 | $171.29 | $171.70 | $168.50 | 712,153 |
| 2019-11-04 | $172.93 | $173.00 | $172.03 | $172.22 | $169.01 | 942,774 |
| 2019-11-01 | $171.44 | $172.02 | $171.07 | $172.02 | $168.81 | 578,370 |
| 2019-10-31 | $171.28 | $171.34 | $169.85 | $170.59 | $167.41 | 466,993 |
| 2019-10-30 | $170.14 | $171.09 | $169.39 | $170.89 | $167.70 | 493,867 |
| 2019-10-29 | $170.49 | $170.98 | $169.91 | $169.94 | $166.77 | 544,350 |
| 2019-10-28 | $170.25 | $170.92 | $170.23 | $170.72 | $167.54 | 507,426 |
| 2019-10-25 | $168.12 | $169.82 | $168.00 | $169.53 | $166.37 | 407,366 |
| 2019-10-24 | $168.50 | $168.98 | $167.86 | $168.77 | $165.62 | 492,980 |
| 2019-10-23 | $166.76 | $167.51 | $166.64 | $167.35 | $164.23 | 492,406 |
| 2019-10-22 | $168.95 | $169.26 | $166.80 | $166.88 | $163.77 | 791,326 |
| 2019-10-21 | $168.41 | $168.80 | $167.81 | $168.80 | $165.65 | 456,910 |
| 2019-10-18 | $168.76 | $168.98 | $166.77 | $167.61 | $164.48 | 642,033 |
| 2019-10-17 | $169.41 | $169.68 | $168.58 | $168.91 | $165.76 | 506,559 |
| 2019-10-16 | $168.52 | $168.81 | $167.87 | $168.55 | $165.41 | 796,302 |
| 2019-10-15 | $167.93 | $169.42 | $167.93 | $169.06 | $165.91 | 373,754 |
| 2019-10-14 | $167.24 | $167.94 | $167.24 | $167.34 | $164.22 | 684,404 |
| 2019-10-11 | $167.47 | $168.69 | $167.29 | $167.38 | $164.26 | 499,144 |
| 2019-10-10 | $164.62 | $166.17 | $164.46 | $165.62 | $162.53 | 693,316 |
| 2019-10-09 | $164.16 | $165.19 | $163.90 | $164.66 | $161.59 | 426,776 |
| 2019-10-08 | $164.22 | $164.81 | $162.80 | $162.86 | $159.82 | 541,848 |
| 2019-10-07 | $165.40 | $166.46 | $165.00 | $165.38 | $162.29 | 436,911 |
| 2019-10-04 | $164.39 | $166.11 | $164.39 | $166.00 | $162.90 | 859,469 |
| 2019-10-03 | $161.76 | $163.71 | $160.01 | $163.64 | $160.59 | 750,107 |
| 2019-10-02 | $163.66 | $163.83 | $160.96 | $161.84 | $158.82 | 634,781 |
| 2019-10-01 | $166.84 | $167.32 | $164.62 | $164.63 | $161.56 | 609,280 |
| 2019-09-30 | $165.63 | $166.66 | $165.37 | $166.28 | $163.18 | 398,336 |
| 2019-09-27 | $167.57 | $167.59 | $164.08 | $165.21 | $162.13 | 425,139 |
| 2019-09-26 | $167.25 | $167.56 | $166.08 | $167.10 | $163.98 | 390,059 |
| 2019-09-25 | $165.97 | $167.62 | $164.66 | $167.32 | $164.20 | 439,460 |
| 2019-09-24 | $168.49 | $168.93 | $165.30 | $165.96 | $162.86 | 705,338 |
| 2019-09-23 | $167.28 | $168.09 | $167.24 | $167.70 | $164.57 | 466,190 |
| 2019-09-20 | $169.37 | $169.58 | $167.13 | $167.61 | $164.48 | 407,262 |
| 2019-09-19 | $169.23 | $169.93 | $168.86 | $169.08 | $165.93 | 439,982 |
| 2019-09-18 | $168.62 | $168.92 | $166.88 | $168.92 | $165.77 | 479,508 |
| 2019-09-17 | $167.82 | $168.83 | $167.81 | $168.82 | $165.67 | 450,085 |
| 2019-09-16 | $167.43 | $168.08 | $166.88 | $167.81 | $164.68 | 457,714 |
| 2019-09-13 | $169.25 | $169.43 | $168.37 | $168.62 | $165.10 | 1,047,848 |
| 2019-09-12 | $169.10 | $170.07 | $168.95 | $169.18 | $165.64 | 467,172 |
| 2019-09-11 | $167.34 | $168.31 | $166.95 | $168.24 | $164.72 | 491,416 |
| 2019-09-10 | $167.23 | $167.23 | $165.70 | $167.14 | $163.65 | 506,417 |
| 2019-09-09 | $169.80 | $169.80 | $167.34 | $168.06 | $164.55 | 544,620 |
| 2019-09-06 | $169.54 | $169.72 | $168.95 | $169.24 | $165.70 | 521,920 |
| 2019-09-05 | $168.52 | $169.66 | $168.47 | $169.37 | $165.83 | 643,549 |
| 2019-09-04 | $166.24 | $166.86 | $165.68 | $166.84 | $163.35 | 580,310 |
| 2019-09-03 | $165.12 | $165.89 | $164.25 | $164.86 | $161.41 | 803,783 |
| 2019-08-30 | $167.54 | $167.56 | $165.35 | $166.18 | $162.71 | 577,293 |
| 2019-08-29 | $166.08 | $166.98 | $165.46 | $166.66 | $163.18 | 638,284 |
| 2019-08-28 | $162.89 | $164.39 | $162.24 | $164.19 | $160.76 | 501,591 |
| 2019-08-27 | $164.74 | $164.95 | $162.82 | $163.38 | $159.96 | 1,129,308 |
| 2019-08-26 | $163.47 | $163.75 | $162.34 | $163.75 | $160.33 | 823,454 |
| 2019-08-23 | $165.50 | $166.71 | $161.16 | $161.81 | $158.43 | 833,984 |
| 2019-08-22 | $166.95 | $167.30 | $164.97 | $166.35 | $162.87 | 418,382 |
| 2019-08-21 | $166.37 | $166.84 | $166.07 | $166.56 | $163.08 | 451,409 |
| 2019-08-20 | $165.47 | $166.21 | $164.89 | $164.89 | $161.44 | 584,247 |
| 2019-08-19 | $165.77 | $166.14 | $165.06 | $165.70 | $162.24 | 450,621 |
| 2019-08-16 | $162.53 | $163.86 | $162.45 | $163.60 | $160.18 | 460,317 |
| 2019-08-15 | $161.11 | $161.69 | $159.95 | $161.27 | $157.90 | 701,751 |
| 2019-08-14 | $162.77 | $163.27 | $160.44 | $160.44 | $157.09 | 777,882 |
| 2019-08-13 | $162.36 | $166.21 | $162.12 | $165.40 | $161.94 | 757,612 |
| 2019-08-12 | $163.55 | $163.92 | $161.93 | $162.51 | $159.11 | 752,029 |
| 2019-08-09 | $165.18 | $165.62 | $163.51 | $164.58 | $161.14 | 612,123 |
| 2019-08-08 | $163.28 | $165.86 | $162.84 | $165.86 | $162.39 | 975,434 |
| 2019-08-07 | $159.72 | $162.52 | $158.58 | $162.20 | $158.81 | 1,214,510 |
| 2019-08-06 | $160.41 | $161.73 | $159.61 | $161.44 | $158.07 | 1,209,012 |
| 2019-08-05 | $161.19 | $161.48 | $157.65 | $159.02 | $155.70 | 1,656,592 |
| 2019-08-02 | $165.50 | $165.59 | $163.48 | $164.55 | $161.11 | 1,091,252 |
| 2019-08-01 | $167.33 | $169.74 | $165.58 | $166.19 | $162.72 | 612,552 |
| 2019-07-31 | $169.47 | $169.60 | $165.66 | $167.14 | $163.65 | 584,403 |
| 2019-07-30 | $168.57 | $169.58 | $168.38 | $169.14 | $165.60 | 433,133 |
| 2019-07-29 | $170.13 | $170.20 | $168.91 | $169.65 | $166.10 | 453,168 |
| 2019-07-26 | $169.57 | $170.42 | $169.47 | $170.26 | $166.70 | 379,509 |
| 2019-07-25 | $169.55 | $169.55 | $168.39 | $168.81 | $165.28 | 669,422 |
| 2019-07-24 | $168.31 | $169.85 | $168.26 | $169.85 | $166.30 | 423,312 |
| 2019-07-23 | $168.54 | $168.77 | $167.59 | $168.77 | $165.24 | 487,685 |
| 2019-07-22 | $167.27 | $168.13 | $167.27 | $167.79 | $164.28 | 814,406 |
| 2019-07-19 | $169.00 | $169.00 | $166.77 | $166.87 | $163.38 | 787,935 |
| 2019-07-18 | $167.22 | $168.18 | $166.69 | $167.99 | $164.48 | 887,123 |
| 2019-07-17 | $168.50 | $168.67 | $167.60 | $167.60 | $164.10 | 448,148 |
| 2019-07-16 | $169.06 | $169.19 | $168.21 | $168.40 | $164.88 | 537,115 |
| 2019-07-15 | $169.24 | $169.38 | $168.80 | $169.16 | $165.62 | 447,842 |
| 2019-07-12 | $168.37 | $168.97 | $168.06 | $168.96 | $165.43 | 455,403 |
| 2019-07-11 | $168.15 | $168.54 | $167.57 | $168.14 | $164.63 | 466,420 |
| 2019-07-10 | $167.41 | $168.21 | $167.06 | $167.79 | $164.28 | 664,136 |
| 2019-07-09 | $165.09 | $166.75 | $165.00 | $166.64 | $163.16 | 987,576 |
| 2019-07-08 | $165.95 | $166.00 | $165.40 | $165.82 | $162.35 | 359,709 |
| 2019-07-05 | $166.19 | $166.99 | $165.31 | $166.79 | $163.30 | 404,178 |
| 2019-07-03 | $166.14 | $167.08 | $165.95 | $167.04 | $163.55 | 484,785 |
| 2019-07-02 | $165.13 | $165.76 | $164.70 | $165.76 | $162.30 | 788,064 |
| 2019-07-01 | $165.84 | $165.92 | $164.38 | $165.07 | $161.62 | 779,248 |
| 2019-06-28 | $163.09 | $163.54 | $162.54 | $163.39 | $159.97 | 545,421 |
| 2019-06-27 | $162.39 | $162.94 | $162.18 | $162.65 | $159.25 | 604,381 |
| 2019-06-26 | $162.90 | $163.48 | $162.18 | $162.28 | $158.49 | 394,814 |
| 2019-06-25 | $164.54 | $164.57 | $161.96 | $162.10 | $158.31 | 723,595 |
| 2019-06-24 | $165.02 | $165.22 | $164.48 | $164.55 | $160.70 | 796,829 |
| 2019-06-21 | $165.13 | $165.84 | $164.71 | $165.02 | $161.16 | 449,510 |
| 2019-06-20 | $165.63 | $165.83 | $164.16 | $165.38 | $161.51 | 636,027 |
| 2019-06-19 | $163.37 | $164.06 | $162.57 | $163.79 | $159.96 | 930,459 |
| 2019-06-18 | $162.73 | $163.95 | $162.65 | $163.15 | $159.34 | 964,835 |
| 2019-06-17 | $161.01 | $161.77 | $161.01 | $161.41 | $157.64 | 585,710 |
| 2019-06-14 | $160.83 | $161.14 | $160.32 | $160.78 | $157.02 | 514,376 |
| 2019-06-13 | $161.02 | $161.29 | $160.59 | $161.21 | $157.44 | 2,374,475 |
| 2019-06-12 | $160.54 | $160.91 | $159.98 | $160.38 | $156.63 | 470,714 |
| 2019-06-11 | $162.22 | $162.50 | $160.13 | $160.72 | $156.96 | 534,823 |
| 2019-06-10 | $160.85 | $162.17 | $160.77 | $160.82 | $157.06 | 810,134 |
| 2019-06-07 | $158.22 | $160.45 | $158.21 | $159.85 | $156.11 | 479,098 |
| 2019-06-06 | $156.64 | $157.85 | $156.05 | $157.51 | $153.83 | 501,326 |
| 2019-06-05 | $155.98 | $156.41 | $154.70 | $156.30 | $152.65 | 789,890 |
| 2019-06-04 | $152.56 | $154.80 | $152.05 | $154.70 | $151.08 | 673,885 |
| 2019-06-03 | $153.25 | $153.49 | $150.23 | $151.09 | $147.56 | 1,610,172 |
| 2019-05-31 | $153.74 | $154.51 | $153.32 | $153.40 | $149.81 | 526,924 |
| 2019-05-30 | $155.24 | $155.90 | $154.72 | $155.51 | $151.87 | 584,298 |
| 2019-05-29 | $155.10 | $155.40 | $153.87 | $154.74 | $151.12 | 550,364 |
| 2019-05-28 | $156.96 | $157.92 | $155.91 | $155.91 | $152.26 | 456,132 |
| 2019-05-24 | $157.45 | $157.90 | $156.52 | $156.64 | $152.98 | 346,834 |
| 2019-05-23 | $157.09 | $157.19 | $155.64 | $156.54 | $152.88 | 562,097 |
| 2019-05-22 | $158.45 | $159.27 | $158.43 | $158.72 | $155.01 | 382,349 |
| 2019-05-21 | $158.61 | $159.37 | $158.42 | $159.05 | $155.33 | 489,063 |
| 2019-05-20 | $157.84 | $158.32 | $156.95 | $157.50 | $153.82 | 457,102 |
| 2019-05-17 | $159.21 | $161.10 | $159.19 | $159.34 | $155.61 | 707,271 |
| 2019-05-16 | $159.31 | $161.46 | $159.23 | $160.65 | $156.89 | 597,565 |
| 2019-05-15 | $156.37 | $159.38 | $156.37 | $159.00 | $155.28 | 556,976 |
| 2019-05-14 | $156.41 | $158.36 | $156.22 | $157.37 | $153.69 | 655,648 |
| 2019-05-13 | $156.84 | $157.45 | $155.21 | $155.77 | $152.13 | 730,699 |
| 2019-05-10 | $159.27 | $161.00 | $157.15 | $160.36 | $156.61 | 781,334 |
| 2019-05-09 | $158.93 | $160.20 | $157.72 | $159.92 | $156.18 | 760,935 |
| 2019-05-08 | $160.07 | $161.43 | $159.83 | $160.41 | $156.66 | 835,964 |
| 2019-05-07 | $161.86 | $162.37 | $159.03 | $160.40 | $156.65 | 1,001,970 |
| 2019-05-06 | $161.04 | $163.67 | $160.83 | $163.44 | $159.62 | 729,691 |
| 2019-05-03 | $163.28 | $164.28 | $163.10 | $164.12 | $160.28 | 524,408 |
| 2019-05-02 | $162.51 | $163.20 | $161.14 | $162.32 | $158.52 | 1,000,455 |
| 2019-05-01 | $164.53 | $164.57 | $162.57 | $162.57 | $158.77 | 586,498 |
| 2019-04-30 | $163.56 | $163.96 | $162.61 | $163.78 | $159.95 | 553,428 |
| 2019-04-29 | $164.16 | $164.55 | $163.90 | $164.27 | $160.43 | 448,680 |
| 2019-04-26 | $163.65 | $164.16 | $162.61 | $164.16 | $160.32 | 557,122 |
| 2019-04-25 | $163.79 | $163.89 | $162.72 | $163.43 | $159.61 | 992,479 |
| 2019-04-24 | $163.39 | $163.72 | $163.06 | $163.07 | $159.26 | 587,737 |
| 2019-04-23 | $161.90 | $163.49 | $161.70 | $163.38 | $159.56 | 690,129 |
| 2019-04-22 | $160.62 | $161.66 | $160.59 | $161.64 | $157.86 | 566,568 |
| 2019-04-18 | $161.16 | $161.31 | $160.18 | $161.21 | $157.44 | 721,696 |
| 2019-04-17 | $161.90 | $161.90 | $160.42 | $160.74 | $156.98 | 765,516 |
| 2019-04-16 | $161.94 | $161.94 | $160.77 | $161.21 | $157.44 | 1,297,569 |
| 2019-04-15 | $161.54 | $161.57 | $160.55 | $161.37 | $157.60 | 635,930 |
| 2019-04-12 | $161.11 | $161.42 | $160.73 | $161.42 | $157.65 | 433,610 |
| 2019-04-11 | $160.55 | $160.55 | $159.91 | $160.22 | $156.47 | 552,074 |
| 2019-04-10 | $159.81 | $160.31 | $159.60 | $160.31 | $156.56 | 496,078 |
| 2019-04-09 | $159.62 | $160.06 | $159.27 | $159.56 | $155.83 | 457,416 |
| 2019-04-08 | $159.76 | $160.27 | $159.13 | $160.23 | $156.48 | 475,729 |
| 2019-04-05 | $159.73 | $160.14 | $159.63 | $160.07 | $156.33 | 881,564 |
| 2019-04-04 | $159.41 | $159.69 | $158.36 | $159.28 | $155.56 | 909,972 |
| 2019-04-03 | $159.48 | $160.05 | $158.82 | $159.25 | $155.53 | 1,079,690 |
| 2019-04-02 | $158.35 | $158.84 | $157.95 | $158.69 | $154.98 | 836,281 |
| 2019-04-01 | $157.77 | $158.32 | $157.27 | $158.18 | $154.48 | 923,143 |
| 2019-03-29 | $156.25 | $156.52 | $155.58 | $156.42 | $152.76 | 504,404 |
| 2019-03-28 | $154.81 | $155.51 | $154.22 | $155.24 | $151.61 | 500,068 |
| 2019-03-27 | $155.82 | $156.14 | $153.69 | $154.90 | $150.86 | 658,827 |
| 2019-03-26 | $155.93 | $156.64 | $154.90 | $155.72 | $151.66 | 682,366 |
| 2019-03-25 | $154.50 | $155.32 | $153.88 | $154.81 | $150.77 | 937,565 |
| 2019-03-22 | $157.41 | $157.80 | $154.80 | $154.85 | $150.81 | 998,881 |
| 2019-03-21 | $155.49 | $158.42 | $155.49 | $158.27 | $154.14 | 648,468 |
| 2019-03-20 | $155.52 | $156.84 | $154.71 | $155.99 | $151.92 | 778,465 |
| 2019-03-19 | $155.92 | $156.45 | $155.05 | $155.64 | $151.58 | 1,145,163 |
| 2019-03-18 | $155.11 | $155.65 | $154.65 | $155.33 | $151.28 | 1,000,041 |
| 2019-03-15 | $154.49 | $155.44 | $154.36 | $155.06 | $151.01 | 604,868 |
| 2019-03-14 | $154.15 | $154.30 | $153.73 | $154.09 | $150.07 | 539,414 |
| 2019-03-13 | $153.79 | $154.80 | $153.55 | $154.11 | $150.09 | 494,415 |
| 2019-03-12 | $152.79 | $153.50 | $152.66 | $153.11 | $149.12 | 528,748 |
| 2019-03-11 | $150.37 | $152.59 | $150.37 | $152.58 | $148.60 | 513,971 |
| 2019-03-08 | $148.91 | $150.08 | $148.70 | $150.02 | $146.11 | 648,758 |
| 2019-03-07 | $151.58 | $151.66 | $149.86 | $150.34 | $146.42 | 844,084 |
| 2019-03-06 | $152.84 | $152.89 | $151.68 | $151.81 | $147.85 | 598,229 |
| 2019-03-05 | $152.96 | $153.18 | $152.33 | $152.72 | $148.74 | 571,270 |
| 2019-03-04 | $154.12 | $154.30 | $151.33 | $152.89 | $148.90 | 853,726 |
| 2019-03-01 | $153.22 | $153.60 | $152.29 | $153.44 | $149.44 | 591,546 |
| 2019-02-28 | $152.12 | $152.70 | $151.82 | $152.10 | $148.13 | 924,787 |
| 2019-02-27 | $151.79 | $152.54 | $151.06 | $152.37 | $148.39 | 526,878 |
| 2019-02-26 | $151.84 | $152.63 | $151.71 | $152.17 | $148.20 | 652,186 |
| 2019-02-25 | $152.91 | $153.17 | $152.12 | $152.23 | $148.26 | 644,824 |
| 2019-02-22 | $151.20 | $152.00 | $151.08 | $151.98 | $148.01 | 1,547,535 |
| 2019-02-21 | $151.00 | $151.20 | $150.15 | $150.73 | $146.80 | 640,850 |
| 2019-02-20 | $151.41 | $151.73 | $150.70 | $151.40 | $147.45 | 563,275 |
| 2019-02-19 | $150.74 | $151.73 | $150.74 | $151.31 | $147.36 | 820,725 |
| 2019-02-15 | $151.15 | $151.20 | $150.45 | $151.16 | $147.22 | 827,874 |
| 2019-02-14 | $149.40 | $150.62 | $149.04 | $150.05 | $146.14 | 719,145 |
| 2019-02-13 | $150.10 | $150.60 | $149.82 | $150.02 | $146.11 | 730,982 |
| 2019-02-12 | $148.75 | $149.71 | $148.53 | $149.55 | $145.65 | 742,284 |
| 2019-02-11 | $148.00 | $148.31 | $147.31 | $147.63 | $143.78 | 807,452 |
| 2019-02-08 | $146.14 | $147.54 | $145.96 | $147.52 | $143.67 | 670,754 |
| 2019-02-07 | $147.43 | $147.90 | $146.09 | $147.13 | $143.29 | 1,084,605 |
| 2019-02-06 | $149.04 | $149.21 | $148.04 | $148.60 | $144.72 | 928,540 |
| 2019-02-05 | $148.40 | $149.21 | $148.17 | $149.12 | $145.23 | 1,114,707 |
| 2019-02-04 | $146.60 | $148.01 | $146.48 | $148.00 | $144.14 | 1,002,133 |
| 2019-02-01 | $146.49 | $147.27 | $146.12 | $146.56 | $142.74 | 805,243 |
| 2019-01-31 | $145.39 | $147.29 | $145.28 | $146.69 | $142.86 | 1,296,354 |
| 2019-01-30 | $143.13 | $145.30 | $142.74 | $144.88 | $141.10 | 891,769 |
| 2019-01-29 | $142.57 | $142.58 | $141.18 | $141.71 | $138.01 | 1,061,761 |
| 2019-01-28 | $142.16 | $142.42 | $141.28 | $142.39 | $138.67 | 1,630,783 |
| 2019-01-25 | $143.30 | $144.02 | $143.03 | $143.75 | $140.00 | 839,436 |
| 2019-01-24 | $141.67 | $142.31 | $141.17 | $142.06 | $138.35 | 844,535 |
| 2019-01-23 | $142.20 | $142.56 | $140.05 | $141.60 | $137.91 | 1,041,113 |
| 2019-01-22 | $142.97 | $142.97 | $140.52 | $141.55 | $137.86 | 1,770,650 |
| 2019-01-18 | $143.28 | $144.23 | $142.52 | $143.84 | $140.09 | 2,291,541 |
| 2019-01-17 | $140.43 | $142.62 | $140.10 | $142.07 | $138.36 | 1,132,935 |
| 2019-01-16 | $140.95 | $141.70 | $140.74 | $140.90 | $137.22 | 3,706,338 |
| 2019-01-15 | $139.10 | $140.92 | $139.10 | $140.78 | $137.11 | 1,766,998 |
| 2019-01-14 | $138.65 | $139.33 | $138.23 | $138.78 | $135.16 | 970,734 |
| 2019-01-11 | $139.31 | $139.86 | $139.00 | $139.81 | $136.16 | 1,350,526 |
| 2019-01-10 | $138.52 | $140.26 | $138.03 | $140.16 | $136.50 | 1,288,186 |
| 2019-01-09 | $138.90 | $140.00 | $138.44 | $139.49 | $135.85 | 794,484 |
| 2019-01-08 | $138.30 | $138.73 | $136.57 | $138.41 | $134.80 | 944,453 |
| 2019-01-07 | $135.63 | $137.53 | $135.34 | $136.74 | $133.17 | 1,338,644 |
| 2019-01-04 | $132.22 | $135.79 | $132.07 | $135.36 | $131.83 | 1,423,673 |
| 2019-01-03 | $132.72 | $132.97 | $130.00 | $130.18 | $126.78 | 1,205,617 |
| 2019-01-02 | $131.91 | $134.93 | $131.91 | $134.29 | $130.79 | 1,154,176 |
| 2018-12-31 | $134.19 | $134.58 | $132.91 | $134.33 | $130.83 | 2,428,203 |
| 2018-12-28 | $134.14 | $135.04 | $132.05 | $133.05 | $129.58 | 2,441,563 |
| 2018-12-27 | $130.36 | $133.19 | $128.06 | $133.19 | $129.71 | 2,461,285 |
| 2018-12-26 | $125.98 | $132.14 | $125.30 | $132.06 | $128.61 | 2,996,170 |
| 2018-12-24 | $126.94 | $128.30 | $124.85 | $124.85 | $121.59 | 1,859,435 |
| 2018-12-21 | $132.39 | $133.71 | $128.16 | $128.59 | $124.71 | 3,716,673 |
| 2018-12-20 | $133.85 | $134.87 | $130.51 | $132.10 | $128.11 | 2,571,697 |
| 2018-12-19 | $137.09 | $139.33 | $133.54 | $134.56 | $130.50 | 1,781,038 |
| 2018-12-18 | $137.76 | $138.55 | $136.21 | $137.18 | $133.04 | 1,889,670 |
| 2018-12-17 | $139.29 | $139.98 | $135.75 | $136.61 | $132.49 | 2,066,938 |
| 2018-12-14 | $141.22 | $141.73 | $139.45 | $139.78 | $135.56 | 1,182,467 |
| 2018-12-13 | $143.38 | $143.94 | $141.89 | $142.65 | $138.34 | 906,768 |
| 2018-12-12 | $143.75 | $144.86 | $142.80 | $142.88 | $138.57 | 966,320 |
| 2018-12-11 | $143.85 | $143.85 | $140.79 | $141.79 | $137.51 | 1,285,750 |
| 2018-12-10 | $140.68 | $142.24 | $138.67 | $141.66 | $137.38 | 1,581,270 |
| 2018-12-07 | $144.54 | $145.53 | $140.44 | $140.92 | $136.67 | 1,222,367 |
| 2018-12-06 | $141.76 | $144.83 | $140.50 | $144.81 | $140.44 | 1,219,054 |
| 2018-12-04 | $149.23 | $149.50 | $144.25 | $144.49 | $140.13 | 1,131,498 |
| 2018-12-03 | $150.35 | $150.54 | $148.91 | $149.86 | $145.34 | 1,055,744 |
| 2018-11-30 | $146.37 | $147.47 | $145.92 | $147.28 | $142.83 | 654,009 |
| 2018-11-29 | $146.14 | $147.18 | $145.22 | $146.32 | $141.90 | 750,545 |
| 2018-11-28 | $143.23 | $146.47 | $142.64 | $146.47 | $142.05 | 1,136,194 |
| 2018-11-27 | $141.24 | $142.31 | $140.69 | $142.25 | $137.96 | 1,048,447 |
| 2018-11-26 | $141.04 | $142.04 | $140.59 | $142.00 | $137.71 | 879,359 |
| 2018-11-23 | $139.48 | $140.50 | $139.32 | $139.52 | $135.31 | 326,373 |
| 2018-11-21 | $140.98 | $141.72 | $140.34 | $140.60 | $136.36 | 981,173 |
| 2018-11-20 | $139.15 | $141.29 | $138.40 | $139.69 | $135.47 | 1,162,180 |
| 2018-11-19 | $145.67 | $145.67 | $141.59 | $142.01 | $137.72 | 935,797 |
| 2018-11-16 | $145.03 | $146.70 | $144.72 | $146.13 | $141.72 | 789,620 |
| 2018-11-15 | $143.70 | $146.66 | $142.66 | $146.28 | $141.86 | 971,400 |
| 2018-11-14 | $146.70 | $147.15 | $143.63 | $144.47 | $140.11 | 864,084 |
| 2018-11-13 | $145.94 | $147.39 | $144.93 | $145.36 | $140.97 | 724,542 |
| 2018-11-12 | $148.83 | $148.99 | $145.44 | $145.64 | $141.24 | 796,275 |
| 2018-11-09 | $150.38 | $150.65 | $148.41 | $149.52 | $145.01 | 648,757 |
| 2018-11-08 | $151.38 | $151.77 | $150.67 | $151.32 | $146.75 | 572,982 |
| 2018-11-07 | $149.64 | $151.93 | $149.38 | $151.84 | $147.26 | 804,190 |
| 2018-11-06 | $146.94 | $148.26 | $146.94 | $148.04 | $143.57 | 598,887 |
| 2018-11-05 | $147.18 | $147.33 | $145.70 | $146.99 | $142.55 | 722,356 |
| 2018-11-02 | $148.92 | $149.48 | $145.94 | $147.09 | $142.65 | 1,188,604 |
| 2018-11-01 | $146.87 | $148.81 | $146.11 | $148.72 | $144.23 | 751,368 |
| 2018-10-31 | $146.13 | $147.91 | $146.00 | $146.44 | $142.02 | 1,012,507 |
| 2018-10-30 | $141.29 | $144.20 | $140.87 | $144.05 | $139.70 | 834,206 |
| 2018-10-29 | $145.94 | $146.46 | $139.31 | $141.77 | $137.49 | 1,028,494 |
| 2018-10-26 | $143.91 | $146.09 | $141.89 | $143.89 | $139.55 | 1,472,146 |
| 2018-10-25 | $145.01 | $148.10 | $144.31 | $147.12 | $142.68 | 1,010,504 |
| 2018-10-24 | $149.11 | $149.33 | $143.48 | $143.74 | $139.40 | 1,003,341 |
| 2018-10-23 | $147.17 | $149.70 | $145.80 | $149.05 | $144.55 | 923,439 |
| 2018-10-22 | $150.37 | $150.72 | $149.03 | $149.81 | $145.29 | 556,551 |
| 2018-10-19 | $150.90 | $152.16 | $149.41 | $149.83 | $145.31 | 590,922 |
| 2018-10-18 | $152.62 | $152.62 | $149.48 | $150.34 | $145.80 | 586,713 |
| 2018-10-17 | $153.74 | $153.75 | $151.80 | $153.28 | $148.65 | 682,239 |
| 2018-10-16 | $150.86 | $153.78 | $150.72 | $153.45 | $148.82 | 867,113 |
| 2018-10-15 | $150.62 | $151.08 | $149.42 | $149.69 | $145.17 | 1,045,773 |
| 2018-10-12 | $151.04 | $151.58 | $148.60 | $150.95 | $146.39 | 1,825,467 |
| 2018-10-11 | $149.67 | $151.25 | $146.54 | $147.76 | $143.30 | 1,748,803 |
| 2018-10-10 | $156.00 | $156.24 | $150.10 | $150.32 | $145.78 | 1,099,000 |
| 2018-10-09 | $156.18 | $157.46 | $156.05 | $156.51 | $151.79 | 584,686 |
| 2018-10-08 | $156.64 | $157.39 | $154.87 | $156.42 | $151.70 | 787,590 |
| 2018-10-05 | $158.61 | $159.10 | $155.98 | $157.26 | $152.51 | 667,767 |
| 2018-10-04 | $160.57 | $160.57 | $157.63 | $158.62 | $153.83 | 906,713 |
| 2018-10-03 | $161.57 | $161.76 | $160.78 | $160.96 | $156.10 | 554,009 |
| 2018-10-02 | $161.35 | $161.74 | $160.67 | $160.89 | $156.03 | 557,912 |
| 2018-10-01 | $161.98 | $162.36 | $161.11 | $161.42 | $156.55 | 1,103,578 |
| 2018-09-28 | $160.74 | $161.48 | $160.58 | $161.04 | $156.18 | 511,890 |
| 2018-09-27 | $161.05 | $162.04 | $161.05 | $161.48 | $156.15 | 419,695 |
| 2018-09-26 | $160.86 | $161.96 | $160.40 | $160.56 | $155.26 | 487,304 |
| 2018-09-25 | $160.57 | $160.93 | $160.30 | $160.76 | $155.46 | 561,858 |
| 2018-09-24 | $159.68 | $160.37 | $159.13 | $160.31 | $155.02 | 475,848 |
| 2018-09-21 | $161.35 | $161.35 | $160.21 | $160.30 | $155.01 | 627,194 |
| 2018-09-20 | $160.33 | $161.00 | $160.12 | $160.80 | $155.49 | 576,252 |
| 2018-09-19 | $159.61 | $159.93 | $158.94 | $159.51 | $154.25 | 428,103 |
| 2018-09-18 | $158.67 | $159.99 | $158.67 | $159.55 | $154.29 | 434,634 |
| 2018-09-17 | $160.00 | $160.00 | $158.26 | $158.44 | $153.21 | 561,881 |
| 2018-09-14 | $160.54 | $160.60 | $159.60 | $160.17 | $154.89 | 428,917 |
| 2018-09-13 | $159.98 | $160.63 | $159.84 | $160.35 | $155.06 | 545,955 |
| 2018-09-12 | $159.24 | $159.51 | $158.30 | $159.24 | $153.99 | 529,659 |
| 2018-09-11 | $158.05 | $159.60 | $157.75 | $159.40 | $154.14 | 534,458 |
| 2018-09-10 | $158.85 | $158.85 | $158.12 | $158.46 | $153.23 | 438,857 |
| 2018-09-07 | $157.61 | $159.06 | $157.17 | $158.12 | $152.90 | 779,737 |
| 2018-09-06 | $159.28 | $159.56 | $157.61 | $158.44 | $153.21 | 636,706 |
| 2018-09-05 | $160.31 | $160.31 | $158.47 | $159.16 | $153.91 | 662,246 |
| 2018-09-04 | $160.56 | $160.80 | $159.81 | $160.55 | $155.25 | 568,075 |
| 2018-08-31 | $160.44 | $161.13 | $160.33 | $160.74 | $155.44 | 425,318 |
| 2018-08-30 | $160.76 | $161.40 | $160.19 | $160.58 | $155.28 | 551,671 |
| 2018-08-29 | $159.92 | $161.24 | $159.92 | $161.16 | $155.84 | 469,593 |
| 2018-08-28 | $159.94 | $160.04 | $159.38 | $159.76 | $154.49 | 449,428 |
| 2018-08-27 | $159.15 | $159.65 | $158.68 | $159.55 | $154.29 | 498,393 |
| 2018-08-24 | $157.43 | $158.38 | $157.41 | $158.33 | $153.11 | 466,107 |
| 2018-08-23 | $156.97 | $157.78 | $156.78 | $156.99 | $151.81 | 673,504 |
| 2018-08-22 | $156.54 | $157.40 | $156.54 | $157.16 | $151.97 | 430,104 |
| 2018-08-21 | $156.66 | $157.46 | $156.21 | $156.81 | $151.64 | 470,828 |
| 2018-08-20 | $156.39 | $156.57 | $155.77 | $156.31 | $151.15 | 680,433 |
| 2018-08-17 | $155.47 | $156.25 | $154.89 | $155.99 | $150.84 | 515,503 |
| 2018-08-16 | $155.86 | $156.56 | $155.55 | $155.81 | $150.67 | 641,715 |
| 2018-08-15 | $155.48 | $155.72 | $154.04 | $154.94 | $149.83 | 1,082,314 |
| 2018-08-14 | $156.02 | $156.62 | $155.52 | $156.46 | $151.30 | 713,519 |
| 2018-08-13 | $156.03 | $156.80 | $155.39 | $155.49 | $150.36 | 637,497 |
| 2018-08-10 | $155.97 | $156.35 | $155.43 | $155.81 | $150.67 | 564,297 |
| 2018-08-09 | $156.85 | $157.37 | $156.75 | $156.85 | $151.67 | 406,691 |
| 2018-08-08 | $156.85 | $157.18 | $156.42 | $156.87 | $151.69 | 485,051 |
| 2018-08-07 | $156.88 | $157.22 | $156.65 | $156.94 | $151.76 | 571,420 |
| 2018-08-06 | $155.65 | $156.43 | $155.41 | $156.40 | $151.24 | 697,568 |
| 2018-08-03 | $155.50 | $155.66 | $154.99 | $155.66 | $150.52 | 524,945 |
| 2018-08-02 | $153.08 | $155.50 | $153.00 | $155.34 | $150.21 | 579,131 |
| 2018-08-01 | $154.04 | $154.58 | $153.35 | $153.98 | $148.90 | 612,782 |
| 2018-07-31 | $153.21 | $154.22 | $152.68 | $153.57 | $148.50 | 856,435 |
| 2018-07-30 | $154.54 | $154.66 | $152.09 | $152.68 | $147.64 | 1,023,386 |
| 2018-07-27 | $156.95 | $156.95 | $153.79 | $154.50 | $149.40 | 1,634,562 |
| 2018-07-26 | $156.26 | $156.61 | $155.81 | $156.15 | $151.00 | 557,701 |
| 2018-07-25 | $155.77 | $157.81 | $155.67 | $157.76 | $152.55 | 504,772 |
| 2018-07-24 | $156.50 | $156.86 | $155.25 | $155.83 | $150.69 | 549,980 |
| 2018-07-23 | $155.08 | $155.36 | $154.36 | $155.31 | $150.19 | 550,603 |
| 2018-07-20 | $155.41 | $155.85 | $155.18 | $155.29 | $150.17 | 537,659 |
| 2018-07-19 | $155.42 | $155.91 | $155.20 | $155.51 | $150.38 | 490,356 |
| 2018-07-18 | $155.82 | $156.02 | $155.28 | $155.91 | $150.77 | 533,055 |
| 2018-07-17 | $154.17 | $156.05 | $154.05 | $155.86 | $150.72 | 602,863 |
| 2018-07-16 | $155.48 | $155.52 | $154.73 | $154.96 | $149.85 | 1,136,979 |
| 2018-07-13 | $155.33 | $155.61 | $154.85 | $155.43 | $150.30 | 1,368,349 |
| 2018-07-12 | $154.07 | $155.23 | $153.87 | $155.17 | $150.05 | 502,799 |
| 2018-07-11 | $153.20 | $154.00 | $153.11 | $153.44 | $148.38 | 904,636 |
| 2018-07-10 | $154.12 | $154.40 | $153.76 | $154.18 | $149.09 | 489,448 |
| 2018-07-09 | $153.31 | $153.88 | $152.84 | $153.84 | $148.76 | 532,361 |
| 2018-07-06 | $151.01 | $152.72 | $150.89 | $152.50 | $147.47 | 474,815 |
| 2018-07-05 | $150.26 | $150.89 | $149.47 | $150.84 | $145.86 | 573,540 |
| 2018-07-03 | $150.93 | $150.99 | $149.21 | $149.36 | $144.43 | 432,496 |
| 2018-07-02 | $148.82 | $150.42 | $148.52 | $150.37 | $145.41 | 610,278 |
| 2018-06-29 | $150.33 | $151.04 | $149.79 | $149.81 | $144.87 | 561,130 |
| 2018-06-28 | $148.37 | $150.04 | $148.02 | $149.60 | $144.66 | 693,138 |
| 2018-06-27 | $150.58 | $151.28 | $148.29 | $148.33 | $143.44 | 896,833 |
| 2018-06-26 | $149.77 | $150.69 | $149.38 | $150.04 | $145.09 | 668,269 |
| 2018-06-25 | $151.41 | $151.47 | $148.26 | $149.31 | $144.38 | 1,026,894 |
| 2018-06-22 | $153.16 | $153.16 | $152.13 | $152.24 | $147.22 | 772,665 |
| 2018-06-21 | $153.96 | $154.15 | $152.42 | $152.73 | $147.29 | 1,008,979 |
| 2018-06-20 | $153.86 | $154.42 | $153.74 | $153.97 | $148.48 | 1,294,885 |
| 2018-06-19 | $152.59 | $153.31 | $151.89 | $153.28 | $147.82 | 593,895 |
| 2018-06-18 | $153.16 | $154.21 | $152.91 | $154.13 | $148.64 | 976,965 |
| 2018-06-15 | $153.87 | $154.32 | $153.40 | $154.21 | $148.71 | 518,852 |
| 2018-06-14 | $153.89 | $154.46 | $153.77 | $154.32 | $148.82 | 880,366 |
| 2018-06-13 | $153.85 | $154.30 | $153.11 | $153.18 | $147.72 | 533,945 |
| 2018-06-12 | $153.27 | $153.90 | $153.17 | $153.72 | $148.24 | 533,320 |
| 2018-06-11 | $152.86 | $153.40 | $152.73 | $153.03 | $147.57 | 414,224 |
| 2018-06-08 | $151.85 | $152.78 | $151.73 | $152.69 | $147.25 | 437,988 |
| 2018-06-07 | $153.08 | $153.11 | $151.61 | $152.29 | $146.86 | 630,003 |
| 2018-06-06 | $152.01 | $152.95 | $151.49 | $152.95 | $147.50 | 885,177 |
| 2018-06-05 | $151.50 | $151.95 | $151.20 | $151.76 | $146.35 | 630,594 |
| 2018-06-04 | $150.68 | $151.40 | $150.66 | $151.38 | $145.98 | 447,989 |
| 2018-06-01 | $149.32 | $150.39 | $149.28 | $150.29 | $144.93 | 611,632 |
| 2018-05-31 | $148.91 | $149.42 | $148.27 | $148.51 | $143.22 | 560,517 |
| 2018-05-30 | $148.27 | $149.42 | $148.10 | $149.20 | $143.88 | 1,441,902 |
| 2018-05-29 | $147.78 | $148.40 | $146.83 | $147.53 | $142.27 | 711,467 |
| 2018-05-25 | $148.66 | $149.06 | $148.40 | $148.65 | $143.35 | 472,360 |
| 2018-05-24 | $148.73 | $149.03 | $147.73 | $148.87 | $143.56 | 538,584 |
| 2018-05-23 | $147.27 | $148.95 | $147.26 | $148.95 | $143.64 | 689,029 |
| 2018-05-22 | $149.20 | $149.34 | $147.80 | $148.00 | $142.72 | 444,108 |
| 2018-05-21 | $148.66 | $149.12 | $148.25 | $148.71 | $143.41 | 463,747 |
| 2018-05-18 | $147.58 | $148.08 | $147.16 | $147.73 | $142.46 | 404,193 |
| 2018-05-17 | $147.90 | $148.55 | $147.29 | $147.86 | $142.59 | 455,264 |
| 2018-05-16 | $147.28 | $148.32 | $147.28 | $147.94 | $142.67 | 932,443 |
| 2018-05-15 | $147.80 | $147.80 | $146.74 | $147.24 | $141.99 | 1,703,765 |
| 2018-05-14 | $149.11 | $149.49 | $148.41 | $148.62 | $143.32 | 848,843 |
| 2018-05-11 | $148.60 | $149.05 | $148.22 | $148.72 | $143.42 | 476,707 |
| 2018-05-10 | $147.60 | $148.78 | $147.50 | $148.55 | $143.25 | 1,292,079 |
| 2018-05-09 | $146.09 | $147.35 | $145.80 | $147.20 | $141.95 | 535,425 |
| 2018-05-08 | $145.31 | $145.80 | $144.76 | $145.69 | $140.50 | 616,257 |
| 2018-05-07 | $145.37 | $146.13 | $145.12 | $145.61 | $140.42 | 503,871 |
| 2018-05-04 | $142.10 | $145.16 | $141.82 | $144.78 | $139.62 | 478,574 |
| 2018-05-03 | $142.20 | $142.99 | $140.67 | $142.65 | $137.56 | 668,781 |
| 2018-05-02 | $143.31 | $144.04 | $142.48 | $142.68 | $137.59 | 538,240 |
| 2018-05-01 | $142.17 | $143.28 | $141.52 | $143.21 | $138.10 | 606,472 |
| 2018-04-30 | $143.27 | $143.94 | $142.26 | $142.27 | $137.20 | 489,964 |
| 2018-04-27 | $143.50 | $143.94 | $142.31 | $142.87 | $137.78 | 431,665 |
| 2018-04-26 | $141.63 | $143.33 | $141.45 | $142.87 | $137.78 | 564,381 |
| 2018-04-25 | $140.15 | $140.78 | $138.97 | $140.44 | $135.43 | 624,208 |
| 2018-04-24 | $143.26 | $143.26 | $139.14 | $140.15 | $135.15 | 1,154,041 |
| 2018-04-23 | $143.59 | $143.89 | $142.17 | $142.85 | $137.76 | 980,292 |
| 2018-04-20 | $144.63 | $144.71 | $142.65 | $143.12 | $138.02 | 525,286 |
| 2018-04-19 | $145.52 | $145.66 | $144.17 | $144.74 | $139.58 | 611,384 |
| 2018-04-18 | $146.10 | $146.57 | $145.52 | $146.11 | $140.90 | 480,105 |
| 2018-04-17 | $144.65 | $146.20 | $144.28 | $145.81 | $140.61 | 614,643 |
| 2018-04-16 | $143.56 | $143.97 | $142.91 | $143.52 | $138.40 | 479,684 |
| 2018-04-13 | $143.62 | $143.71 | $141.92 | $142.49 | $137.41 | 646,141 |
| 2018-04-12 | $142.67 | $143.38 | $142.44 | $142.81 | $137.72 | 657,563 |
| 2018-04-11 | $141.51 | $142.96 | $141.51 | $141.83 | $136.77 | 597,688 |
| 2018-04-10 | $141.80 | $142.82 | $141.12 | $142.39 | $137.31 | 599,805 |
| 2018-04-09 | $140.35 | $142.07 | $139.78 | $139.88 | $134.89 | 656,875 |
| 2018-04-06 | $141.43 | $142.40 | $138.56 | $139.41 | $134.44 | 887,760 |
| 2018-04-05 | $142.80 | $143.31 | $141.90 | $142.69 | $137.60 | 616,233 |
| 2018-04-04 | $137.52 | $141.92 | $137.50 | $141.63 | $136.58 | 1,128,325 |
| 2018-04-03 | $139.34 | $140.34 | $137.80 | $139.97 | $134.98 | 851,467 |
| 2018-04-02 | $141.25 | $141.55 | $137.01 | $138.40 | $133.47 | 1,238,085 |
| 2018-03-29 | $140.25 | $142.99 | $139.63 | $141.88 | $136.82 | 669,985 |
| 2018-03-28 | $140.24 | $141.13 | $138.75 | $139.60 | $134.62 | 3,352,272 |
| 2018-03-27 | $144.32 | $144.40 | $139.45 | $140.38 | $135.38 | 1,123,975 |
| 2018-03-26 | $142.19 | $143.95 | $140.22 | $143.82 | $138.69 | 1,368,985 |
| 2018-03-23 | $143.28 | $143.44 | $139.89 | $140.00 | $135.01 | 1,030,453 |
| 2018-03-22 | $145.18 | $145.76 | $142.93 | $143.06 | $137.96 | 869,562 |
| 2018-03-21 | $147.55 | $148.60 | $146.80 | $147.13 | $141.53 | 452,372 |
| 2018-03-20 | $147.19 | $147.85 | $146.83 | $147.58 | $141.96 | 622,871 |
| 2018-03-19 | $148.52 | $148.52 | $145.86 | $146.93 | $141.34 | 635,392 |
| 2018-03-16 | $149.62 | $149.95 | $149.29 | $149.29 | $143.61 | 476,599 |
| 2018-03-15 | $149.93 | $150.26 | $148.98 | $149.39 | $143.70 | 650,449 |
| 2018-03-14 | $150.66 | $150.76 | $149.23 | $149.62 | $143.92 | 672,865 |
| 2018-03-13 | $151.89 | $152.15 | $149.68 | $150.05 | $144.34 | 1,400,425 |
| 2018-03-12 | $151.18 | $151.60 | $150.80 | $151.11 | $145.36 | 1,098,900 |
| 2018-03-09 | $149.19 | $150.92 | $149.02 | $150.89 | $145.15 | 575,903 |
| 2018-03-08 | $147.81 | $148.33 | $147.43 | $148.27 | $142.63 | 643,083 |
| 2018-03-07 | $145.87 | $147.56 | $145.74 | $147.36 | $141.75 | 1,099,341 |
| 2018-03-06 | $147.14 | $147.23 | $146.19 | $147.11 | $141.51 | 696,130 |
| 2018-03-05 | $144.11 | $146.79 | $143.95 | $146.48 | $140.90 | 740,126 |
| 2018-03-02 | $142.61 | $145.12 | $142.12 | $144.86 | $139.35 | 682,047 |
| 2018-03-01 | $146.01 | $146.64 | $142.83 | $143.92 | $138.44 | 939,165 |
| 2018-02-28 | $147.80 | $148.21 | $145.83 | $145.86 | $140.31 | 543,564 |
| 2018-02-27 | $149.25 | $149.46 | $147.15 | $147.15 | $141.55 | 704,391 |
| 2018-02-26 | $148.34 | $149.32 | $147.97 | $149.28 | $143.60 | 765,178 |
| 2018-02-23 | $146.11 | $147.70 | $145.74 | $147.70 | $142.08 | 700,584 |
| 2018-02-22 | $145.69 | $146.53 | $144.87 | $145.25 | $139.72 | 646,302 |
| 2018-02-21 | $146.02 | $147.60 | $145.08 | $145.09 | $139.57 | 688,620 |
| 2018-02-20 | $145.64 | $146.98 | $145.21 | $145.61 | $140.07 | 1,428,273 |
| 2018-02-16 | $145.89 | $147.26 | $145.81 | $146.16 | $140.60 | 1,002,173 |
| 2018-02-15 | $145.25 | $146.28 | $143.76 | $146.28 | $140.71 | 1,315,865 |
| 2018-02-14 | $141.09 | $144.32 | $141.01 | $144.17 | $138.68 | 1,259,938 |
| 2018-02-13 | $140.91 | $142.27 | $140.67 | $141.98 | $136.58 | 1,223,622 |
| 2018-02-12 | $140.74 | $142.39 | $139.61 | $141.58 | $136.19 | 6,665,793 |
| 2018-02-09 | $138.84 | $140.39 | $134.60 | $139.41 | $134.10 | 1,753,445 |
| 2018-02-08 | $143.17 | $143.49 | $137.37 | $137.46 | $132.23 | 1,304,794 |
| 2018-02-07 | $143.75 | $145.41 | $142.86 | $142.86 | $137.42 | 1,091,746 |
| 2018-02-06 | $138.61 | $144.26 | $137.91 | $143.99 | $138.51 | 1,738,966 |
| 2018-02-05 | $145.47 | $147.27 | $140.80 | $140.80 | $135.44 | 2,805,087 |
| 2018-02-02 | $148.83 | $149.13 | $146.64 | $146.65 | $141.07 | 1,384,061 |
| 2018-02-01 | $149.65 | $150.65 | $149.23 | $149.67 | $143.97 | 1,354,064 |
| 2018-01-31 | $150.65 | $151.05 | $149.65 | $150.25 | $144.53 | 2,272,042 |
| 2018-01-30 | $150.07 | $150.60 | $149.46 | $149.99 | $144.28 | 1,553,464 |
| 2018-01-29 | $152.04 | $152.22 | $151.07 | $151.24 | $145.48 | 1,302,787 |
| 2018-01-26 | $151.19 | $152.38 | $150.77 | $152.38 | $146.58 | 1,969,700 |
| 2018-01-25 | $151.37 | $151.37 | $150.16 | $150.62 | $144.89 | 828,069 |
| 2018-01-24 | $151.54 | $151.72 | $150.00 | $150.77 | $145.03 | 846,009 |
| 2018-01-23 | $150.68 | $151.37 | $150.57 | $151.23 | $145.47 | 974,420 |
| 2018-01-22 | $149.05 | $150.41 | $149.01 | $150.41 | $144.68 | 764,964 |
| 2018-01-19 | $148.76 | $149.15 | $148.39 | $149.15 | $143.47 | 746,567 |
| 2018-01-18 | $148.38 | $148.64 | $147.87 | $148.28 | $142.64 | 969,247 |
| 2018-01-17 | $147.64 | $148.62 | $147.14 | $148.40 | $142.75 | 850,283 |
| 2018-01-16 | $148.23 | $148.74 | $146.55 | $146.93 | $141.34 | 1,085,389 |
| 2018-01-12 | $146.67 | $147.61 | $146.54 | $147.46 | $141.85 | 875,985 |
| 2018-01-11 | $145.93 | $146.63 | $145.65 | $146.61 | $141.03 | 1,996,274 |
| 2018-01-10 | $145.41 | $145.61 | $144.79 | $145.56 | $140.02 | 930,339 |
| 2018-01-09 | $145.86 | $146.22 | $145.53 | $145.95 | $140.39 | 1,019,631 |
| 2018-01-08 | $145.12 | $145.73 | $145.08 | $145.65 | $140.11 | 810,269 |
| 2018-01-05 | $144.37 | $145.24 | $144.29 | $145.18 | $139.65 | 1,175,151 |
| 2018-01-04 | $144.07 | $144.30 | $143.85 | $143.97 | $138.49 | 823,094 |
| 2018-01-03 | $142.40 | $143.66 | $142.40 | $143.58 | $138.11 | 748,354 |
| 2018-01-02 | $141.29 | $142.27 | $141.05 | $142.25 | $136.83 | 1,237,184 |
| 2017-12-29 | $141.56 | $141.74 | $140.56 | $140.65 | $135.30 | 574,802 |
| 2017-12-28 | $141.38 | $141.46 | $141.10 | $141.30 | $135.92 | 790,868 |
| 2017-12-27 | $141.03 | $141.30 | $140.92 | $141.05 | $135.68 | 685,260 |
| 2017-12-26 | $140.80 | $140.99 | $140.46 | $140.95 | $135.58 | 436,650 |
| 2017-12-22 | $141.19 | $141.22 | $140.89 | $141.14 | $135.77 | 609,125 |
| 2017-12-21 | $141.49 | $141.72 | $141.16 | $141.24 | $135.86 | 715,391 |
| 2017-12-20 | $142.40 | $142.40 | $141.42 | $141.64 | $135.79 | 619,865 |
| 2017-12-19 | $142.54 | $142.57 | $141.77 | $141.93 | $136.07 | 602,435 |
| 2017-12-18 | $142.37 | $142.74 | $141.96 | $142.54 | $136.65 | 721,428 |
| 2017-12-15 | $141.10 | $141.78 | $140.92 | $141.54 | $135.70 | 898,408 |
| 2017-12-14 | $140.75 | $141.07 | $140.33 | $140.37 | $134.57 | 604,815 |
| 2017-12-13 | $140.59 | $140.99 | $140.52 | $140.61 | $134.80 | 911,035 |
| 2017-12-12 | $140.58 | $140.80 | $140.29 | $140.38 | $134.58 | 475,347 |
| 2017-12-11 | $140.04 | $140.46 | $139.90 | $140.41 | $134.61 | 829,091 |
| 2017-12-08 | $139.90 | $140.09 | $139.66 | $139.87 | $134.09 | 520,756 |
| 2017-12-07 | $138.68 | $139.48 | $138.64 | $139.29 | $133.54 | 585,314 |
| 2017-12-06 | $138.13 | $138.86 | $138.07 | $138.64 | $132.92 | 796,727 |
| 2017-12-05 | $138.56 | $139.60 | $138.36 | $138.43 | $132.71 | 980,487 |
| 2017-12-04 | $140.43 | $140.47 | $138.60 | $138.60 | $132.88 | 837,511 |
| 2017-12-01 | $139.59 | $140.03 | $137.69 | $139.50 | $133.74 | 856,064 |
| 2017-11-30 | $139.30 | $140.29 | $139.11 | $139.90 | $134.12 | 787,521 |
| 2017-11-29 | $140.03 | $140.03 | $138.13 | $138.71 | $132.98 | 979,107 |
| 2017-11-28 | $139.72 | $140.08 | $139.27 | $140.02 | $134.24 | 605,485 |
| 2017-11-27 | $139.62 | $139.67 | $139.18 | $139.41 | $133.65 | 532,862 |
| 2017-11-24 | $139.32 | $139.58 | $139.24 | $139.54 | $133.78 | 212,418 |
| 2017-11-22 | $139.16 | $139.24 | $138.88 | $138.98 | $133.24 | 482,847 |
| 2017-11-21 | $138.32 | $139.12 | $138.31 | $139.08 | $133.34 | 487,789 |
| 2017-11-20 | $137.85 | $137.96 | $137.70 | $137.81 | $132.12 | 564,523 |
| 2017-11-17 | $138.01 | $138.06 | $137.60 | $137.66 | $131.98 | 469,825 |
| 2017-11-16 | $137.27 | $138.30 | $137.22 | $138.09 | $132.39 | 561,293 |
| 2017-11-15 | $136.94 | $137.19 | $136.31 | $136.69 | $131.05 | 661,272 |
| 2017-11-14 | $137.35 | $137.67 | $136.90 | $137.55 | $131.87 | 482,815 |
| 2017-11-13 | $137.27 | $138.00 | $137.26 | $137.85 | $132.16 | 352,485 |
| 2017-11-10 | $137.31 | $137.74 | $137.21 | $137.67 | $131.99 | 434,893 |
| 2017-11-09 | $137.48 | $137.72 | $136.55 | $137.63 | $131.95 | 598,331 |
| 2017-11-08 | $137.60 | $138.22 | $137.50 | $138.18 | $132.47 | 517,766 |
| 2017-11-07 | $137.59 | $137.87 | $137.33 | $137.68 | $131.99 | 600,294 |
| 2017-11-06 | $137.13 | $137.71 | $137.09 | $137.53 | $131.85 | 573,459 |
| 2017-11-03 | $136.69 | $137.20 | $136.32 | $137.18 | $131.52 | 600,248 |
| 2017-11-02 | $136.41 | $136.53 | $135.77 | $136.24 | $130.61 | 556,713 |
| 2017-11-01 | $137.09 | $137.09 | $136.27 | $136.58 | $130.94 | 607,935 |
| 2017-10-31 | $136.44 | $136.71 | $136.24 | $136.59 | $130.95 | 592,544 |
| 2017-10-30 | $136.09 | $136.45 | $135.76 | $136.17 | $130.55 | 660,609 |
| 2017-10-27 | $135.01 | $136.26 | $134.98 | $136.21 | $130.59 | 852,211 |
| 2017-10-26 | $134.50 | $134.69 | $134.16 | $134.30 | $128.75 | 957,090 |
| 2017-10-25 | $134.70 | $134.91 | $133.61 | $134.38 | $128.83 | 655,465 |
| 2017-10-24 | $134.83 | $134.99 | $134.50 | $134.84 | $129.27 | 567,613 |
| 2017-10-23 | $135.65 | $135.65 | $134.52 | $134.59 | $129.03 | 639,490 |
| 2017-10-20 | $135.57 | $135.57 | $135.21 | $135.39 | $129.80 | 466,230 |
| 2017-10-19 | $134.65 | $134.99 | $134.16 | $134.99 | $129.42 | 387,670 |
| 2017-10-18 | $135.50 | $135.50 | $135.15 | $135.21 | $129.63 | 545,082 |
| 2017-10-17 | $135.18 | $135.38 | $135.13 | $135.30 | $129.71 | 407,009 |
| 2017-10-16 | $135.42 | $135.48 | $135.05 | $135.29 | $129.70 | 373,076 |
| 2017-10-13 | $135.28 | $135.46 | $135.11 | $135.17 | $129.59 | 595,056 |
| 2017-10-12 | $134.73 | $135.21 | $134.71 | $134.94 | $129.37 | 552,495 |
| 2017-10-11 | $134.51 | $135.01 | $134.50 | $134.98 | $129.41 | 401,768 |
| 2017-10-10 | $134.74 | $134.91 | $134.09 | $134.53 | $128.97 | 400,858 |
| 2017-10-09 | $134.60 | $134.68 | $134.19 | $134.33 | $128.78 | 327,853 |
| 2017-10-06 | $134.18 | $134.45 | $134.08 | $134.44 | $128.89 | 691,022 |
| 2017-10-05 | $133.85 | $134.46 | $133.79 | $134.44 | $128.89 | 350,293 |
| 2017-10-04 | $133.32 | $133.66 | $133.13 | $133.57 | $128.05 | 565,749 |
| 2017-10-03 | $133.15 | $133.34 | $132.98 | $133.26 | $127.76 | 502,197 |
| 2017-10-02 | $133.00 | $133.27 | $132.60 | $133.04 | $127.55 | 693,773 |
| 2017-09-29 | $132.09 | $132.76 | $132.01 | $132.75 | $127.27 | 595,621 |
| 2017-09-28 | $131.69 | $132.11 | $131.64 | $132.06 | $126.61 | 575,719 |
| 2017-09-27 | $131.65 | $132.15 | $131.17 | $131.89 | $126.44 | 542,818 |
| 2017-09-26 | $131.37 | $131.64 | $130.95 | $131.15 | $125.73 | 526,253 |
| 2017-09-25 | $131.60 | $131.61 | $130.61 | $131.01 | $125.60 | 676,141 |
| 2017-09-22 | $131.58 | $131.88 | $131.50 | $131.79 | $126.35 | 384,398 |
| 2017-09-21 | $132.57 | $132.61 | $131.98 | $132.23 | $126.38 | 375,519 |
| 2017-09-20 | $132.88 | $133.00 | $131.95 | $132.75 | $126.87 | 532,238 |
| 2017-09-19 | $133.07 | $133.13 | $132.62 | $132.86 | $126.98 | 358,149 |
| 2017-09-18 | $133.13 | $133.55 | $132.58 | $132.91 | $127.03 | 442,891 |
| 2017-09-15 | $132.88 | $133.12 | $132.68 | $132.86 | $126.98 | 357,584 |
| 2017-09-14 | $132.88 | $133.06 | $132.59 | $132.91 | $127.03 | 417,023 |
| 2017-09-13 | $133.12 | $133.16 | $132.90 | $133.16 | $127.26 | 561,880 |
| 2017-09-12 | $133.24 | $133.31 | $132.82 | $133.25 | $127.35 | 403,249 |
| 2017-09-11 | $132.60 | $132.99 | $132.52 | $132.94 | $127.05 | 459,278 |
| 2017-09-08 | $131.92 | $132.12 | $131.67 | $131.78 | $125.95 | 480,673 |
| 2017-09-07 | $132.00 | $132.23 | $131.73 | $132.12 | $126.27 | 732,581 |
| 2017-09-06 | $131.73 | $131.91 | $131.09 | $131.70 | $125.87 | 763,205 |
| 2017-09-05 | $131.66 | $131.95 | $130.45 | $131.24 | $125.43 | 1,152,973 |
| 2017-09-01 | $132.11 | $132.22 | $131.72 | $131.95 | $126.11 | 1,483,253 |
| 2017-08-31 | $131.17 | $131.95 | $131.04 | $131.80 | $125.96 | 427,105 |
| 2017-08-30 | $129.80 | $130.88 | $129.70 | $130.76 | $124.97 | 810,602 |
| 2017-08-29 | $128.64 | $129.88 | $128.48 | $129.71 | $123.97 | 419,666 |
| 2017-08-28 | $129.53 | $129.56 | $129.18 | $129.44 | $123.71 | 315,311 |
| 2017-08-25 | $129.55 | $129.83 | $129.11 | $129.18 | $123.46 | 402,150 |
| 2017-08-24 | $129.66 | $129.85 | $128.77 | $129.10 | $123.38 | 414,290 |
| 2017-08-23 | $129.29 | $129.64 | $129.10 | $129.42 | $123.69 | 392,596 |
| 2017-08-22 | $128.75 | $130.06 | $128.65 | $129.91 | $124.16 | 414,317 |
| 2017-08-21 | $128.28 | $128.56 | $127.70 | $128.43 | $122.74 | 507,044 |
| 2017-08-18 | $128.39 | $128.98 | $127.93 | $128.24 | $122.56 | 514,343 |
| 2017-08-17 | $130.30 | $130.46 | $128.46 | $128.48 | $122.79 | 586,204 |
| 2017-08-16 | $130.46 | $130.95 | $130.29 | $130.59 | $124.81 | 418,716 |
| 2017-08-15 | $130.49 | $130.49 | $129.85 | $130.18 | $124.42 | 531,941 |
| 2017-08-14 | $129.63 | $130.30 | $129.62 | $130.18 | $124.42 | 425,818 |
| 2017-08-11 | $128.27 | $129.04 | $128.23 | $128.75 | $123.05 | 686,349 |
| 2017-08-10 | $129.82 | $129.91 | $128.11 | $128.20 | $122.52 | 664,906 |
| 2017-08-09 | $129.74 | $130.39 | $129.54 | $130.36 | $124.59 | 468,158 |
| 2017-08-08 | $130.67 | $131.31 | $130.14 | $130.40 | $124.63 | 472,686 |
| 2017-08-07 | $130.41 | $130.80 | $130.31 | $130.80 | $125.01 | 369,243 |
| 2017-08-04 | $130.46 | $130.49 | $129.93 | $130.31 | $124.54 | 480,817 |
| 2017-08-03 | $130.66 | $130.67 | $130.02 | $130.21 | $124.45 | 811,538 |
| 2017-08-02 | $130.94 | $131.00 | $129.88 | $130.59 | $124.81 | 522,858 |
| 2017-08-01 | $130.68 | $130.75 | $130.29 | $130.55 | $124.77 | 542,793 |
| 2017-07-31 | $130.96 | $130.99 | $130.13 | $130.27 | $124.50 | 2,244,136 |
| 2017-07-28 | $130.42 | $130.74 | $130.19 | $130.68 | $124.89 | 364,448 |
| 2017-07-27 | $131.91 | $131.92 | $129.78 | $130.89 | $125.10 | 496,139 |
| 2017-07-26 | $131.27 | $131.45 | $131.16 | $131.38 | $125.56 | 402,429 |
| 2017-07-25 | $131.33 | $131.43 | $130.92 | $131.04 | $125.24 | 589,324 |
| 2017-07-24 | $131.03 | $131.27 | $130.70 | $131.19 | $125.38 | 1,344,809 |
| 2017-07-21 | $130.65 | $130.96 | $130.48 | $130.96 | $125.16 | 472,679 |
| 2017-07-20 | $131.15 | $131.16 | $130.52 | $130.88 | $125.09 | 471,893 |
| 2017-07-19 | $130.41 | $130.92 | $130.36 | $130.90 | $125.10 | 506,051 |
| 2017-07-18 | $129.51 | $130.10 | $129.36 | $130.07 | $124.31 | 392,647 |
| 2017-07-17 | $129.77 | $129.97 | $129.58 | $129.66 | $123.92 | 471,023 |
| 2017-07-14 | $129.21 | $129.86 | $129.10 | $129.71 | $123.97 | 421,781 |
| 2017-07-13 | $128.82 | $129.04 | $128.59 | $128.93 | $123.22 | 407,741 |
| 2017-07-12 | $128.28 | $128.87 | $128.28 | $128.74 | $123.04 | 630,448 |
| 2017-07-11 | $127.36 | $127.69 | $126.73 | $127.50 | $121.86 | 418,690 |
| 2017-07-10 | $127.06 | $127.66 | $126.87 | $127.42 | $121.78 | 761,556 |
| 2017-07-07 | $126.30 | $127.14 | $126.22 | $127.03 | $121.41 | 500,336 |
| 2017-07-06 | $126.63 | $126.63 | $125.79 | $125.96 | $120.38 | 716,368 |
| 2017-07-05 | $126.86 | $127.26 | $126.44 | $127.11 | $121.48 | 523,659 |
| 2017-07-03 | $127.71 | $127.75 | $126.64 | $126.67 | $121.06 | 444,202 |
| 2017-06-30 | $127.46 | $127.52 | $126.90 | $127.04 | $121.42 | 572,501 |
| 2017-06-29 | $128.34 | $128.34 | $125.97 | $126.88 | $121.26 | 582,144 |
| 2017-06-28 | $127.73 | $128.60 | $127.26 | $128.48 | $122.79 | 3,272,645 |
| 2017-06-27 | $128.37 | $128.49 | $127.14 | $127.14 | $121.51 | 1,026,408 |
| 2017-06-26 | $129.30 | $129.45 | $128.47 | $128.57 | $122.88 | 514,848 |
| 2017-06-23 | $128.53 | $129.02 | $128.25 | $128.78 | $123.08 | 604,580 |
| 2017-06-22 | $128.88 | $129.29 | $128.60 | $128.85 | $122.82 | 380,084 |
| 2017-06-21 | $128.55 | $128.82 | $128.34 | $128.76 | $122.73 | 474,015 |
| 2017-06-20 | $129.00 | $129.07 | $128.25 | $128.29 | $122.29 | 680,017 |
| 2017-06-19 | $128.36 | $129.19 | $128.33 | $129.14 | $123.10 | 609,423 |
| 2017-06-16 | $128.09 | $128.09 | $127.28 | $127.77 | $121.79 | 472,322 |
| 2017-06-15 | $127.26 | $127.99 | $126.86 | $127.89 | $121.91 | 473,072 |
| 2017-06-14 | $128.72 | $128.83 | $127.57 | $128.23 | $122.23 | 527,335 |
| 2017-06-13 | $128.01 | $128.43 | $127.70 | $128.34 | $122.33 | 849,500 |
| 2017-06-12 | $127.47 | $127.54 | $126.55 | $127.50 | $121.53 | 592,310 |
| 2017-06-09 | $129.41 | $129.71 | $126.84 | $127.90 | $121.91 | 556,432 |
| 2017-06-08 | $129.52 | $129.55 | $128.88 | $129.33 | $123.28 | 664,460 |
| 2017-06-07 | $129.25 | $129.50 | $128.90 | $129.39 | $123.33 | 621,833 |
| 2017-06-06 | $129.31 | $129.54 | $128.95 | $129.05 | $123.01 | 491,475 |
| 2017-06-05 | $129.66 | $129.66 | $129.38 | $129.57 | $123.51 | 533,415 |
| 2017-06-02 | $129.10 | $129.77 | $128.94 | $129.67 | $123.60 | 945,257 |
| 2017-06-01 | $128.28 | $128.88 | $128.02 | $128.88 | $122.85 | 664,556 |
| 2017-05-31 | $128.17 | $128.25 | $127.44 | $127.92 | $121.93 | 534,143 |
| 2017-05-30 | $127.78 | $128.00 | $127.64 | $127.88 | $121.90 | 414,673 |
| 2017-05-26 | $127.81 | $127.96 | $127.64 | $127.90 | $121.91 | 509,574 |
| 2017-05-25 | $127.27 | $128.06 | $127.20 | $127.84 | $121.86 | 456,350 |
| 2017-05-24 | $126.56 | $127.01 | $126.40 | $126.92 | $120.98 | 444,233 |
| 2017-05-23 | $126.64 | $126.64 | $126.26 | $126.40 | $120.48 | 590,588 |
| 2017-05-22 | $125.81 | $126.45 | $125.78 | $126.37 | $120.46 | 624,401 |
| 2017-05-19 | $125.23 | $125.99 | $125.14 | $125.55 | $119.67 | 1,397,706 |
| 2017-05-18 | $124.10 | $125.29 | $123.95 | $124.83 | $118.99 | 716,160 |
| 2017-05-17 | $125.43 | $125.67 | $124.06 | $124.12 | $118.31 | 1,212,461 |
| 2017-05-16 | $126.59 | $126.60 | $126.13 | $126.36 | $120.45 | 541,748 |
| 2017-05-15 | $125.99 | $126.50 | $125.92 | $126.41 | $120.49 | 434,662 |
| 2017-05-12 | $125.73 | $125.91 | $125.63 | $125.82 | $119.93 | 578,242 |
| 2017-05-11 | $125.62 | $125.75 | $124.99 | $125.73 | $119.85 | 442,421 |
| 2017-05-10 | $125.76 | $125.86 | $125.45 | $125.85 | $119.96 | 629,215 |
| 2017-05-09 | $125.83 | $125.98 | $125.56 | $125.76 | $119.87 | 1,592,165 |
| 2017-05-08 | $125.61 | $125.66 | $125.22 | $125.59 | $119.71 | 621,618 |
| 2017-05-05 | $125.24 | $125.52 | $124.96 | $125.52 | $119.65 | 520,130 |
| 2017-05-04 | $124.90 | $125.00 | $124.48 | $124.97 | $119.12 | 575,002 |
| 2017-05-03 | $125.12 | $125.17 | $124.41 | $124.79 | $118.95 | 824,241 |
| 2017-05-02 | $125.21 | $125.33 | $124.94 | $125.26 | $119.40 | 649,418 |
| 2017-05-01 | $124.79 | $125.28 | $124.72 | $124.99 | $119.14 | 675,667 |
| 2017-04-28 | $124.71 | $124.71 | $124.31 | $124.43 | $118.61 | 735,729 |
| 2017-04-27 | $124.15 | $124.55 | $124.10 | $124.42 | $118.60 | 481,843 |
| 2017-04-26 | $124.04 | $124.37 | $123.91 | $123.95 | $118.15 | 523,846 |
| 2017-04-25 | $123.50 | $124.19 | $123.43 | $123.99 | $118.19 | 496,632 |
| 2017-04-24 | $123.23 | $123.23 | $122.85 | $123.12 | $117.36 | 539,795 |
| 2017-04-21 | $122.17 | $122.23 | $121.66 | $121.95 | $116.24 | 722,104 |
| 2017-04-20 | $121.66 | $122.42 | $121.47 | $122.17 | $116.45 | 532,937 |
| 2017-04-19 | $121.65 | $121.93 | $121.15 | $121.32 | $115.64 | 589,831 |
| 2017-04-18 | $121.03 | $121.52 | $120.88 | $121.29 | $115.61 | 711,001 |
| 2017-04-17 | $120.64 | $121.38 | $120.62 | $121.38 | $115.70 | 674,445 |
| 2017-04-13 | $120.66 | $121.15 | $120.30 | $120.30 | $114.67 | 598,877 |
| 2017-04-12 | $121.18 | $121.31 | $120.73 | $120.88 | $115.22 | 509,945 |
| 2017-04-11 | $121.37 | $121.54 | $120.50 | $121.28 | $115.60 | 650,484 |
| 2017-04-10 | $121.47 | $121.96 | $121.25 | $121.51 | $115.82 | 519,231 |
| 2017-04-07 | $121.37 | $121.72 | $121.07 | $121.41 | $115.73 | 554,867 |
| 2017-04-06 | $121.29 | $121.65 | $121.04 | $121.41 | $115.73 | 604,674 |
| 2017-04-05 | $121.72 | $122.43 | $120.99 | $121.07 | $115.40 | 1,209,657 |
| 2017-04-04 | $121.27 | $121.51 | $121.11 | $121.49 | $115.80 | 783,141 |
| 2017-04-03 | $121.76 | $121.92 | $120.86 | $121.53 | $115.84 | 1,001,877 |
| 2017-03-31 | $121.60 | $121.97 | $121.50 | $121.66 | $115.97 | 654,113 |
| 2017-03-30 | $121.58 | $121.91 | $121.46 | $121.70 | $116.00 | 582,423 |
| 2017-03-29 | $121.21 | $121.77 | $121.11 | $121.68 | $115.99 | 573,384 |
| 2017-03-28 | $120.46 | $121.53 | $120.32 | $121.29 | $115.61 | 742,278 |
| 2017-03-27 | $119.62 | $120.70 | $119.41 | $120.51 | $114.87 | 689,024 |
| 2017-03-24 | $120.67 | $120.98 | $120.06 | $120.51 | $114.87 | 846,692 |
| 2017-03-23 | $120.80 | $121.35 | $120.62 | $120.77 | $114.76 | 957,522 |
| 2017-03-22 | $120.51 | $121.06 | $120.25 | $120.99 | $114.97 | 623,695 |
| 2017-03-21 | $122.37 | $122.50 | $120.46 | $120.59 | $114.59 | 1,012,019 |
| 2017-03-20 | $122.02 | $122.26 | $121.69 | $121.98 | $115.90 | 650,626 |
| 2017-03-17 | $122.24 | $122.34 | $121.96 | $121.96 | $115.89 | 536,542 |
| 2017-03-16 | $122.36 | $122.41 | $121.83 | $122.04 | $115.96 | 687,026 |
| 2017-03-15 | $121.46 | $122.49 | $121.35 | $122.23 | $116.14 | 650,557 |
| 2017-03-14 | $121.31 | $121.40 | $120.88 | $121.19 | $115.16 | 587,832 |
| 2017-03-13 | $121.32 | $121.60 | $121.20 | $121.59 | $115.54 | 800,540 |
| 2017-03-10 | $121.42 | $121.49 | $120.81 | $121.30 | $115.26 | 766,051 |
| 2017-03-09 | $120.78 | $121.03 | $120.25 | $120.83 | $114.81 | 755,582 |
| 2017-03-08 | $120.85 | $121.20 | $120.65 | $120.77 | $114.76 | 655,194 |
| 2017-03-07 | $120.94 | $121.23 | $120.72 | $120.85 | $114.83 | 704,439 |
| 2017-03-06 | $121.06 | $121.32 | $120.75 | $121.17 | $115.14 | 876,963 |
| 2017-03-03 | $121.31 | $121.52 | $120.96 | $121.50 | $115.45 | 1,059,515 |
| 2017-03-02 | $121.88 | $121.88 | $121.32 | $121.40 | $115.36 | 1,464,178 |
| 2017-03-01 | $121.35 | $122.17 | $121.21 | $121.96 | $115.89 | 1,553,268 |
| 2017-02-28 | $120.72 | $120.79 | $120.28 | $120.47 | $114.47 | 1,842,113 |
| 2017-02-27 | $120.57 | $120.93 | $120.32 | $120.88 | $114.86 | 2,184,376 |
| 2017-02-24 | $119.87 | $120.61 | $119.73 | $120.61 | $114.61 | 593,435 |
| 2017-02-23 | $120.73 | $120.75 | $119.89 | $120.28 | $114.29 | 658,949 |
| 2017-02-22 | $120.34 | $120.59 | $120.24 | $120.48 | $114.48 | 1,272,559 |
| 2017-02-21 | $120.15 | $120.61 | $120.02 | $120.50 | $114.50 | 792,504 |
| 2017-02-17 | $119.19 | $119.86 | $119.12 | $119.86 | $113.89 | 1,140,053 |
| 2017-02-16 | $119.68 | $119.78 | $119.04 | $119.41 | $113.47 | 956,221 |
| 2017-02-15 | $118.89 | $119.76 | $118.85 | $119.65 | $113.69 | 722,767 |
| 2017-02-14 | $118.46 | $119.01 | $118.29 | $119.01 | $113.09 | 798,981 |
| 2017-02-13 | $118.47 | $118.74 | $118.38 | $118.59 | $112.69 | 688,335 |
| 2017-02-10 | $117.90 | $118.22 | $117.77 | $118.07 | $112.19 | 572,671 |
| 2017-02-09 | $117.20 | $117.85 | $117.15 | $117.68 | $111.82 | 609,290 |
| 2017-02-08 | $116.62 | $117.17 | $116.51 | $117.11 | $111.28 | 694,047 |
| 2017-02-07 | $116.75 | $116.99 | $116.58 | $116.74 | $110.93 | 607,602 |
| 2017-02-06 | $116.44 | $116.54 | $116.24 | $116.50 | $110.70 | 705,584 |
| 2017-02-03 | $116.26 | $116.74 | $116.26 | $116.64 | $110.83 | 899,463 |
| 2017-02-02 | $115.74 | $116.27 | $115.53 | $116.00 | $110.22 | 980,617 |
| 2017-02-01 | $115.94 | $116.07 | $115.38 | $115.84 | $110.07 | 1,040,139 |
| 2017-01-31 | $114.99 | $115.42 | $114.81 | $115.41 | $109.66 | 1,042,650 |
| 2017-01-30 | $115.69 | $115.71 | $114.71 | $115.41 | $109.66 | 1,434,286 |
| 2017-01-27 | $116.18 | $116.30 | $115.83 | $116.08 | $110.30 | 874,663 |
| 2017-01-26 | $116.42 | $116.51 | $116.11 | $116.22 | $110.43 | 908,660 |
| 2017-01-25 | $115.78 | $116.35 | $115.70 | $116.34 | $110.55 | 959,096 |
| 2017-01-24 | $114.85 | $115.46 | $114.64 | $115.30 | $109.56 | 953,116 |
| 2017-01-23 | $114.54 | $114.77 | $114.10 | $114.68 | $108.97 | 9,733,699 |
| 2017-01-20 | $114.82 | $115.10 | $114.43 | $114.74 | $109.03 | 687,815 |
| 2017-01-19 | $114.92 | $115.08 | $114.30 | $114.56 | $108.86 | 577,474 |
| 2017-01-18 | $114.71 | $114.89 | $114.45 | $114.88 | $109.16 | 596,860 |
| 2017-01-17 | $114.29 | $114.68 | $114.23 | $114.49 | $108.79 | 906,491 |
| 2017-01-13 | $114.43 | $114.78 | $114.39 | $114.63 | $108.92 | 539,089 |
| 2017-01-12 | $114.11 | $114.41 | $113.42 | $114.32 | $108.63 | 669,767 |
| 2017-01-11 | $114.25 | $114.47 | $113.69 | $114.36 | $108.67 | 772,981 |
| 2017-01-10 | $114.37 | $114.66 | $114.05 | $114.31 | $108.62 | 879,867 |
| 2017-01-09 | $114.23 | $114.44 | $114.11 | $114.27 | $108.58 | 756,178 |
| 2017-01-06 | $113.66 | $114.52 | $113.39 | $114.31 | $108.62 | 1,062,307 |
| 2017-01-05 | $113.14 | $113.53 | $113.04 | $113.45 | $107.80 | 850,760 |
| 2017-01-04 | $112.59 | $113.30 | $112.57 | $113.22 | $107.58 | 604,975 |
| 2017-01-03 | $112.14 | $112.69 | $111.70 | $112.28 | $106.69 | 874,235 |
| 2016-12-30 | $112.37 | $112.37 | $111.09 | $111.48 | $105.93 | 912,456 |
| 2016-12-29 | $112.12 | $112.29 | $111.80 | $112.07 | $106.49 | 765,118 |
| 2016-12-28 | $113.19 | $113.19 | $111.98 | $112.02 | $106.44 | 829,792 |
| 2016-12-27 | $112.71 | $113.29 | $112.64 | $112.91 | $107.29 | 805,567 |
| 2016-12-23 | $112.32 | $112.54 | $112.26 | $112.53 | $106.93 | 504,712 |
| 2016-12-22 | $112.59 | $112.59 | $112.03 | $112.34 | $106.75 | 663,181 |
| 2016-12-21 | $113.45 | $113.51 | $113.21 | $113.23 | $107.09 | 802,917 |
| 2016-12-20 | $113.42 | $113.53 | $113.24 | $113.48 | $107.33 | 639,988 |
| 2016-12-19 | $113.02 | $113.60 | $112.89 | $113.01 | $106.88 | 756,860 |
| 2016-12-16 | $113.36 | $113.51 | $112.65 | $112.81 | $106.69 | 612,073 |
| 2016-12-15 | $113.01 | $113.68 | $112.88 | $113.11 | $106.98 | 691,165 |
| 2016-12-14 | $113.59 | $113.85 | $112.67 | $112.88 | $106.76 | 1,226,696 |
| 2016-12-13 | $113.08 | $113.93 | $113.01 | $113.61 | $107.45 | 637,394 |
| 2016-12-12 | $112.88 | $112.90 | $112.37 | $112.64 | $106.53 | 883,842 |
| 2016-12-09 | $112.68 | $113.06 | $112.57 | $112.97 | $106.84 | 924,138 |
| 2016-12-08 | $112.06 | $112.55 | $111.84 | $112.35 | $106.26 | 694,429 |
| 2016-12-07 | $110.57 | $112.10 | $110.34 | $112.02 | $105.95 | 1,124,894 |
| 2016-12-06 | $110.57 | $110.71 | $110.29 | $110.68 | $104.68 | 737,624 |
| 2016-12-05 | $110.09 | $110.59 | $109.88 | $110.39 | $104.40 | 824,826 |
| 2016-12-02 | $109.33 | $109.88 | $109.24 | $109.55 | $103.61 | 1,075,863 |
| 2016-12-01 | $110.82 | $110.82 | $109.16 | $109.32 | $103.39 | 1,380,165 |
| 2016-11-30 | $111.82 | $111.85 | $110.69 | $110.71 | $104.71 | 1,205,531 |
| 2016-11-29 | $111.40 | $111.89 | $111.17 | $111.63 | $105.58 | 897,477 |
| 2016-11-28 | $111.69 | $111.78 | $111.21 | $111.32 | $105.28 | 677,510 |
| 2016-11-25 | $111.75 | $111.83 | $111.59 | $111.83 | $105.77 | 476,052 |
| 2016-11-23 | $111.27 | $111.53 | $111.01 | $111.51 | $105.46 | 885,431 |
| 2016-11-22 | $111.60 | $111.64 | $111.06 | $111.51 | $105.46 | 702,760 |
| 2016-11-21 | $110.80 | $111.42 | $110.76 | $111.42 | $105.38 | 753,231 |
| 2016-11-18 | $110.94 | $111.05 | $110.37 | $110.46 | $104.47 | 790,936 |
| 2016-11-17 | $110.02 | $110.78 | $109.98 | $110.77 | $104.76 | 752,241 |
| 2016-11-16 | $109.38 | $110.09 | $109.32 | $110.04 | $104.07 | 598,224 |
| 2016-11-15 | $109.32 | $109.80 | $109.16 | $109.71 | $103.76 | 709,263 |
| 2016-11-14 | $109.78 | $109.82 | $108.46 | $108.78 | $102.88 | 755,735 |
| 2016-11-11 | $109.51 | $109.79 | $109.02 | $109.53 | $103.59 | 734,100 |
| 2016-11-10 | $110.94 | $111.12 | $108.87 | $109.70 | $103.75 | 1,075,614 |
| 2016-11-09 | $108.41 | $110.69 | $108.41 | $110.50 | $104.51 | 1,189,922 |
| 2016-11-08 | $109.28 | $110.41 | $109.10 | $110.00 | $104.03 | 626,228 |
| 2016-11-07 | $108.57 | $109.41 | $108.50 | $109.40 | $103.47 | 622,558 |
| 2016-11-04 | $107.00 | $107.74 | $106.87 | $107.03 | $101.23 | 685,554 |
| 2016-11-03 | $107.75 | $107.91 | $106.90 | $107.11 | $101.30 | 666,491 |
| 2016-11-02 | $108.39 | $108.64 | $107.51 | $107.70 | $101.86 | 781,113 |
| 2016-11-01 | $109.63 | $109.66 | $107.77 | $108.51 | $102.63 | 901,988 |
| 2016-10-31 | $109.73 | $109.74 | $109.27 | $109.38 | $103.45 | 488,546 |
| 2016-10-28 | $109.74 | $110.26 | $109.16 | $109.45 | $103.51 | 601,836 |
| 2016-10-27 | $110.75 | $110.84 | $109.67 | $109.75 | $103.80 | 509,293 |
| 2016-10-26 | $110.38 | $110.68 | $109.98 | $110.26 | $104.28 | 448,275 |
| 2016-10-25 | $111.53 | $111.57 | $110.88 | $110.94 | $104.92 | 536,242 |
| 2016-10-24 | $111.57 | $111.85 | $111.57 | $111.73 | $105.67 | 421,706 |
| 2016-10-21 | $110.49 | $111.08 | $110.34 | $111.03 | $105.01 | 509,109 |
| 2016-10-20 | $110.81 | $111.08 | $110.42 | $110.86 | $104.85 | 425,052 |
| 2016-10-19 | $110.80 | $111.08 | $110.59 | $110.94 | $104.92 | 636,102 |
| 2016-10-18 | $110.78 | $110.97 | $110.47 | $110.62 | $104.62 | 461,069 |
| 2016-10-17 | $110.17 | $110.28 | $109.75 | $109.81 | $103.85 | 578,754 |
| 2016-10-14 | $110.76 | $111.09 | $110.23 | $110.24 | $104.26 | 542,744 |
| 2016-10-13 | $109.93 | $110.63 | $109.39 | $110.35 | $104.37 | 528,732 |
| 2016-10-12 | $110.55 | $110.97 | $110.32 | $110.62 | $104.62 | 443,388 |
| 2016-10-11 | $111.61 | $111.67 | $110.03 | $110.44 | $104.45 | 534,364 |
| 2016-10-10 | $111.81 | $112.17 | $111.81 | $111.90 | $105.83 | 536,332 |
| 2016-10-07 | $111.97 | $112.04 | $111.00 | $111.41 | $105.37 | 485,626 |
| 2016-10-06 | $111.55 | $111.98 | $111.32 | $111.80 | $105.74 | 498,878 |
| 2016-10-05 | $111.83 | $112.01 | $111.72 | $111.72 | $105.66 | 484,674 |
| 2016-10-04 | $112.14 | $112.31 | $111.22 | $111.55 | $105.50 | 658,802 |
| 2016-10-03 | $112.11 | $112.21 | $111.64 | $112.03 | $105.95 | 788,034 |
| 2016-09-30 | $111.95 | $112.69 | $111.74 | $112.29 | $106.20 | 497,050 |
| 2016-09-29 | $112.34 | $112.56 | $111.25 | $111.54 | $105.49 | 573,785 |
| 2016-09-28 | $112.30 | $112.55 | $111.76 | $112.51 | $106.41 | 558,271 |
| 2016-09-27 | $111.39 | $112.17 | $111.23 | $112.15 | $106.07 | 1,084,871 |
| 2016-09-26 | $111.86 | $111.98 | $111.35 | $111.45 | $105.41 | 707,018 |
| 2016-09-23 | $112.71 | $112.73 | $112.25 | $112.33 | $106.24 | 469,102 |
| 2016-09-22 | $112.66 | $113.11 | $112.62 | $112.97 | $106.84 | 499,089 |
| 2016-09-21 | $111.25 | $112.18 | $110.70 | $112.04 | $105.96 | 459,708 |
| 2016-09-20 | $111.19 | $111.38 | $110.78 | $110.89 | $104.88 | 426,617 |
| 2016-09-19 | $111.30 | $111.50 | $110.51 | $110.72 | $104.72 | 792,286 |
| 2016-09-16 | $110.89 | $110.92 | $110.39 | $110.79 | $104.78 | 503,097 |
| 2016-09-15 | $110.00 | $111.37 | $109.67 | $111.18 | $105.15 | 493,231 |
| 2016-09-14 | $109.73 | $110.57 | $109.61 | $109.97 | $104.01 | 622,221 |
| 2016-09-13 | $110.51 | $110.63 | $109.25 | $109.60 | $103.66 | 708,198 |
| 2016-09-12 | $109.19 | $111.59 | $109.17 | $111.40 | $105.00 | 588,168 |
| 2016-09-09 | $111.77 | $111.77 | $109.66 | $109.66 | $103.36 | 739,603 |
| 2016-09-08 | $112.80 | $112.86 | $112.33 | $112.55 | $106.08 | 477,907 |
| 2016-09-07 | $113.02 | $113.18 | $112.71 | $113.16 | $106.66 | 369,980 |
| 2016-09-06 | $112.77 | $113.13 | $112.47 | $113.13 | $106.63 | 1,012,538 |
| 2016-09-02 | $112.60 | $112.90 | $112.24 | $112.61 | $106.14 | 447,650 |
| 2016-09-01 | $112.04 | $112.22 | $111.49 | $112.20 | $105.75 | 517,456 |
| 2016-08-31 | $112.03 | $112.10 | $111.57 | $111.98 | $105.55 | 490,767 |
| 2016-08-30 | $112.57 | $112.69 | $111.93 | $112.22 | $105.77 | 508,331 |
| 2016-08-29 | $112.39 | $112.79 | $112.34 | $112.64 | $106.17 | 445,806 |
| 2016-08-26 | $112.39 | $113.10 | $111.70 | $112.24 | $105.79 | 539,206 |
| 2016-08-25 | $112.27 | $112.69 | $112.07 | $112.30 | $105.85 | 440,801 |
| 2016-08-24 | $113.24 | $113.31 | $112.21 | $112.48 | $106.02 | 602,013 |
| 2016-08-23 | $113.35 | $113.60 | $113.30 | $113.31 | $106.80 | 357,681 |
| 2016-08-22 | $112.85 | $113.16 | $112.69 | $112.99 | $106.50 | 523,455 |
| 2016-08-19 | $112.69 | $113.01 | $112.53 | $112.95 | $106.46 | 371,869 |
| 2016-08-18 | $112.84 | $113.09 | $112.74 | $113.01 | $106.52 | 393,981 |
| 2016-08-17 | $112.74 | $112.89 | $112.17 | $112.83 | $106.35 | 371,893 |
| 2016-08-16 | $113.17 | $113.22 | $112.75 | $112.77 | $106.29 | 375,970 |
| 2016-08-15 | $113.30 | $113.65 | $113.17 | $113.46 | $106.94 | 576,131 |
| 2016-08-12 | $112.94 | $113.22 | $112.83 | $113.10 | $106.60 | 365,369 |
| 2016-08-11 | $112.98 | $113.28 | $112.74 | $113.15 | $106.65 | 380,017 |
| 2016-08-10 | $112.87 | $112.93 | $112.42 | $112.63 | $106.16 | 411,810 |
| 2016-08-09 | $112.67 | $113.14 | $112.62 | $112.84 | $106.36 | 553,728 |
| 2016-08-08 | $112.96 | $112.98 | $112.46 | $112.57 | $106.10 | 503,826 |
| 2016-08-05 | $112.44 | $112.92 | $112.33 | $112.84 | $106.36 | 407,150 |
| 2016-08-04 | $112.01 | $112.35 | $111.74 | $112.15 | $105.71 | 382,838 |
| 2016-08-03 | $111.65 | $112.02 | $111.51 | $111.97 | $105.54 | 552,792 |
| 2016-08-02 | $112.48 | $112.51 | $111.21 | $111.73 | $105.31 | 621,984 |
| 2016-08-01 | $112.34 | $112.92 | $112.21 | $112.60 | $106.13 | 390,297 |
| 2016-07-29 | $112.21 | $112.61 | $111.87 | $112.33 | $105.88 | 468,863 |
| 2016-07-28 | $111.70 | $112.24 | $111.51 | $112.13 | $105.69 | 423,470 |
| 2016-07-27 | $111.92 | $111.98 | $111.18 | $111.70 | $105.28 | 526,935 |
| 2016-07-26 | $111.42 | $111.74 | $110.96 | $111.44 | $105.04 | 428,575 |
| 2016-07-25 | $111.63 | $111.63 | $111.15 | $111.53 | $105.12 | 545,286 |
| 2016-07-22 | $111.29 | $111.73 | $111.05 | $111.61 | $105.20 | 411,128 |
| 2016-07-21 | $111.61 | $111.74 | $110.87 | $111.19 | $104.80 | 414,991 |
| 2016-07-20 | $111.18 | $111.74 | $111.08 | $111.64 | $105.22 | 440,871 |
| 2016-07-19 | $110.84 | $111.08 | $110.74 | $111.03 | $104.65 | 792,568 |
| 2016-07-18 | $110.87 | $111.30 | $110.75 | $111.24 | $104.85 | 401,673 |
| 2016-07-15 | $111.28 | $111.30 | $110.58 | $110.75 | $104.39 | 489,639 |
| 2016-07-14 | $111.00 | $111.17 | $110.67 | $110.96 | $104.58 | 463,246 |
| 2016-07-13 | $110.84 | $110.88 | $110.25 | $110.32 | $103.98 | 404,727 |
| 2016-07-12 | $110.49 | $110.79 | $110.29 | $110.59 | $104.24 | 469,549 |
| 2016-07-11 | $109.85 | $110.33 | $109.75 | $109.97 | $103.65 | 473,836 |
| 2016-07-08 | $108.59 | $109.68 | $108.47 | $109.56 | $103.26 | 441,391 |
| 2016-07-07 | $107.82 | $108.14 | $107.45 | $107.88 | $101.68 | 437,775 |
| 2016-07-06 | $106.79 | $107.79 | $106.54 | $107.69 | $101.50 | 640,385 |
| 2016-07-05 | $107.24 | $107.26 | $106.66 | $107.12 | $100.96 | 622,183 |
| 2016-07-01 | $107.13 | $108.02 | $107.13 | $107.64 | $101.45 | 422,613 |
| 2016-06-30 | $106.29 | $107.21 | $105.96 | $107.20 | $101.04 | 494,934 |
| 2016-06-29 | $105.21 | $106.26 | $105.21 | $106.09 | $99.99 | 591,837 |
| 2016-06-28 | $103.37 | $104.37 | $103.23 | $104.34 | $98.34 | 1,206,285 |
| 2016-06-27 | $103.38 | $103.50 | $101.87 | $102.32 | $96.44 | 1,778,400 |
| 2016-06-24 | $104.47 | $106.08 | $103.99 | $104.26 | $98.27 | 1,022,161 |
| 2016-06-23 | $107.62 | $108.09 | $107.28 | $108.06 | $101.85 | 478,625 |
| 2016-06-22 | $107.09 | $107.57 | $106.71 | $106.79 | $100.65 | 3,115,979 |
| 2016-06-21 | $107.16 | $107.19 | $106.74 | $107.02 | $100.87 | 431,844 |
| 2016-06-20 | $107.26 | $107.79 | $106.78 | $106.86 | $100.72 | 592,266 |
| 2016-06-17 | $106.91 | $106.91 | $105.81 | $106.19 | $100.09 | 481,868 |
| 2016-06-16 | $106.13 | $106.93 | $105.48 | $106.88 | $100.74 | 525,280 |
| 2016-06-15 | $106.98 | $107.38 | $106.57 | $106.71 | $100.58 | 502,258 |
| 2016-06-14 | $106.60 | $107.07 | $106.14 | $106.81 | $100.67 | 421,324 |
| 2016-06-13 | $107.60 | $108.21 | $107.11 | $107.15 | $100.69 | 535,283 |
| 2016-06-10 | $108.20 | $108.25 | $107.57 | $107.88 | $101.37 | 462,161 |
| 2016-06-09 | $108.72 | $109.15 | $108.72 | $109.08 | $102.50 | 356,827 |
| 2016-06-08 | $108.97 | $109.30 | $108.81 | $109.20 | $102.61 | 344,664 |
| 2016-06-07 | $108.79 | $109.19 | $108.78 | $108.82 | $102.26 | 407,129 |
| 2016-06-06 | $108.58 | $108.98 | $108.36 | $108.74 | $102.18 | 437,360 |
| 2016-06-03 | $108.53 | $108.65 | $107.70 | $108.45 | $101.91 | 518,533 |
| 2016-06-02 | $108.09 | $108.72 | $107.79 | $108.71 | $102.15 | 624,001 |
| 2016-06-01 | $107.83 | $108.46 | $107.75 | $108.33 | $101.80 | 423,706 |
| 2016-05-31 | $108.49 | $108.50 | $107.84 | $108.24 | $101.71 | 510,268 |
| 2016-05-27 | $107.84 | $108.29 | $107.84 | $108.28 | $101.75 | 324,298 |
| 2016-05-26 | $107.76 | $107.98 | $107.63 | $107.79 | $101.29 | 367,334 |
| 2016-05-25 | $107.47 | $107.87 | $107.39 | $107.68 | $101.19 | 410,953 |
| 2016-05-24 | $105.99 | $107.35 | $105.99 | $107.19 | $100.73 | 444,937 |
| 2016-05-23 | $105.69 | $105.96 | $105.50 | $105.56 | $99.19 | 401,088 |
| 2016-05-20 | $105.18 | $105.93 | $105.18 | $105.66 | $99.29 | 994,300 |
| 2016-05-19 | $104.74 | $105.02 | $104.11 | $104.82 | $98.50 | 565,251 |
| 2016-05-18 | $105.04 | $105.99 | $104.59 | $105.32 | $98.97 | 2,654,264 |
| 2016-05-17 | $106.23 | $106.46 | $105.04 | $105.34 | $98.99 | 676,278 |
| 2016-05-16 | $105.54 | $106.74 | $105.38 | $106.44 | $100.02 | 534,428 |
| 2016-05-13 | $105.91 | $106.26 | $105.15 | $105.34 | $98.99 | 457,641 |
| 2016-05-12 | $106.60 | $106.73 | $105.38 | $106.07 | $99.67 | 474,974 |
| 2016-05-11 | $107.07 | $107.22 | $106.14 | $106.14 | $99.74 | 676,370 |
| 2016-05-10 | $106.52 | $107.44 | $106.46 | $107.41 | $100.93 | 512,031 |
| 2016-05-09 | $105.61 | $106.43 | $105.61 | $106.15 | $99.75 | 408,348 |
| 2016-05-06 | $104.89 | $105.69 | $104.67 | $105.66 | $99.29 | 1,557,287 |
| 2016-05-05 | $105.53 | $105.70 | $105.02 | $105.24 | $98.89 | 465,843 |
| 2016-05-04 | $105.13 | $105.62 | $104.97 | $105.24 | $98.89 | 594,450 |
| 2016-05-03 | $105.97 | $106.17 | $105.34 | $105.78 | $99.40 | 727,946 |
| 2016-05-02 | $105.93 | $106.72 | $105.75 | $106.59 | $100.16 | 585,546 |
| 2016-04-29 | $105.92 | $106.13 | $104.93 | $105.61 | $99.24 | 583,243 |
| 2016-04-28 | $106.82 | $107.64 | $105.89 | $106.12 | $99.72 | 516,375 |
| 2016-04-27 | $106.80 | $107.32 | $106.38 | $107.08 | $100.62 | 456,050 |
| 2016-04-26 | $107.56 | $107.86 | $107.10 | $107.39 | $100.91 | 438,035 |
| 2016-04-25 | $107.14 | $107.40 | $106.92 | $107.40 | $100.92 | 689,712 |
| 2016-04-22 | $107.42 | $107.75 | $106.85 | $107.51 | $101.03 | 612,040 |
| 2016-04-21 | $108.23 | $108.35 | $107.59 | $107.79 | $101.29 | 559,307 |
| 2016-04-20 | $108.16 | $108.55 | $107.74 | $108.06 | $101.54 | 671,924 |
| 2016-04-19 | $108.45 | $108.49 | $107.59 | $108.13 | $101.61 | 803,886 |
| 2016-04-18 | $107.36 | $108.30 | $107.26 | $108.25 | $101.72 | 607,545 |
| 2016-04-15 | $107.75 | $107.81 | $107.40 | $107.60 | $101.11 | 566,601 |
| 2016-04-14 | $107.86 | $108.06 | $107.57 | $107.74 | $101.24 | 769,269 |
| 2016-04-13 | $107.35 | $107.83 | $107.21 | $107.79 | $101.29 | 599,424 |
| 2016-04-12 | $106.02 | $106.92 | $105.54 | $106.73 | $100.29 | 439,953 |
| 2016-04-11 | $106.70 | $107.05 | $105.79 | $105.86 | $99.48 | 647,933 |
| 2016-04-08 | $106.89 | $107.04 | $105.98 | $106.32 | $99.91 | 465,242 |
| 2016-04-07 | $106.93 | $107.07 | $105.75 | $106.18 | $99.78 | 513,703 |
| 2016-04-06 | $106.11 | $107.49 | $106.11 | $107.44 | $100.96 | 707,146 |
| 2016-04-05 | $106.16 | $106.51 | $105.91 | $106.08 | $99.68 | 870,332 |
| 2016-04-04 | $107.37 | $107.55 | $106.94 | $107.06 | $100.60 | 539,690 |
| 2016-04-01 | $105.86 | $107.44 | $105.67 | $107.33 | $100.86 | 813,169 |
| 2016-03-31 | $106.52 | $106.85 | $106.32 | $106.45 | $100.03 | 426,008 |
| 2016-03-30 | $106.65 | $107.05 | $106.34 | $106.57 | $100.14 | 646,357 |
| 2016-03-29 | $104.56 | $106.16 | $104.50 | $106.16 | $99.76 | 578,794 |
| 2016-03-28 | $105.02 | $105.10 | $104.56 | $104.80 | $98.48 | 546,497 |
| 2016-03-24 | $104.23 | $104.72 | $104.00 | $104.72 | $98.40 | 509,400 |
| 2016-03-23 | $105.14 | $105.24 | $104.58 | $104.69 | $98.38 | 1,169,845 |
| 2016-03-22 | $104.87 | $105.69 | $104.64 | $105.38 | $99.02 | 880,653 |
| 2016-03-21 | $104.97 | $105.44 | $104.88 | $105.29 | $98.94 | 1,249,435 |
| 2016-03-18 | $105.37 | $105.60 | $105.00 | $105.43 | $98.77 | 699,651 |
| 2016-03-17 | $104.36 | $105.30 | $104.15 | $105.00 | $98.37 | 1,147,646 |
| 2016-03-16 | $103.50 | $104.73 | $103.38 | $104.49 | $97.89 | 642,802 |
| 2016-03-15 | $103.51 | $103.80 | $103.28 | $103.77 | $97.22 | 604,281 |
| 2016-03-14 | $103.56 | $104.19 | $103.55 | $103.92 | $97.36 | 518,822 |
| 2016-03-11 | $102.93 | $103.90 | $102.88 | $103.85 | $97.29 | 644,564 |
| 2016-03-10 | $102.34 | $102.95 | $100.91 | $102.02 | $95.58 | 710,002 |
| 2016-03-09 | $102.04 | $102.04 | $101.37 | $101.97 | $95.53 | 646,691 |
| 2016-03-08 | $102.06 | $102.45 | $101.40 | $101.58 | $95.16 | 524,948 |
| 2016-03-07 | $102.38 | $103.03 | $102.02 | $102.65 | $96.17 | 797,242 |
| 2016-03-04 | $102.85 | $103.44 | $102.28 | $102.86 | $96.36 | 633,732 |
| 2016-03-03 | $102.25 | $102.65 | $101.84 | $102.63 | $96.15 | 905,784 |
| 2016-03-02 | $102.11 | $102.39 | $101.67 | $102.30 | $95.84 | 625,917 |
| 2016-03-01 | $100.49 | $102.36 | $100.15 | $102.36 | $95.90 | 734,393 |
| 2016-02-29 | $100.43 | $101.03 | $99.58 | $99.60 | $93.31 | 734,723 |
| 2016-02-26 | $101.06 | $101.10 | $100.29 | $100.43 | $94.09 | 548,087 |
| 2016-02-25 | $99.67 | $100.48 | $99.03 | $100.46 | $94.12 | 598,604 |
| 2016-02-24 | $97.73 | $99.50 | $97.15 | $99.35 | $93.08 | 778,840 |
| 2016-02-23 | $99.59 | $99.87 | $98.70 | $98.73 | $92.49 | 737,457 |
| 2016-02-22 | $99.28 | $99.98 | $99.28 | $99.87 | $93.56 | 616,751 |
| 2016-02-19 | $97.71 | $98.48 | $97.34 | $98.43 | $92.21 | 785,917 |
| 2016-02-18 | $99.14 | $99.15 | $98.00 | $98.15 | $91.95 | 803,342 |
| 2016-02-17 | $97.72 | $99.14 | $97.71 | $98.97 | $92.72 | 1,493,172 |
| 2016-02-16 | $96.40 | $97.09 | $95.88 | $97.04 | $90.91 | 1,512,510 |
| 2016-02-12 | $94.61 | $95.23 | $93.89 | $95.19 | $89.18 | 1,170,463 |
| 2016-02-11 | $92.91 | $94.14 | $92.47 | $93.55 | $87.64 | 1,756,650 |
| 2016-02-10 | $94.69 | $96.04 | $94.28 | $94.38 | $88.42 | 1,780,582 |
| 2016-02-09 | $93.00 | $94.99 | $92.78 | $94.03 | $88.09 | 1,777,713 |
| 2016-02-08 | $94.63 | $94.84 | $92.53 | $93.99 | $88.05 | 2,569,723 |
| 2016-02-05 | $98.33 | $98.33 | $95.51 | $95.85 | $89.80 | 1,260,216 |
| 2016-02-04 | $98.51 | $99.43 | $97.94 | $98.80 | $92.56 | 979,571 |
| 2016-02-03 | $99.22 | $99.22 | $96.87 | $98.72 | $92.49 | 1,621,992 |
| 2016-02-02 | $99.68 | $99.68 | $98.19 | $98.48 | $92.26 | 980,194 |
| 2016-02-01 | $99.43 | $100.71 | $99.20 | $100.24 | $93.91 | 1,108,197 |
| 2016-01-29 | $98.00 | $100.02 | $97.92 | $100.00 | $93.68 | 1,217,854 |
| 2016-01-28 | $98.39 | $98.53 | $96.79 | $97.86 | $91.68 | 888,860 |
| 2016-01-27 | $98.76 | $99.30 | $96.82 | $97.34 | $91.19 | 1,136,937 |
| 2016-01-26 | $98.38 | $99.28 | $97.86 | $99.10 | $92.84 | 690,034 |
| 2016-01-25 | $99.25 | $99.43 | $97.93 | $98.09 | $91.90 | 811,471 |
| 2016-01-22 | $98.68 | $99.51 | $98.52 | $99.41 | $93.13 | 2,371,380 |
| 2016-01-21 | $96.84 | $98.20 | $95.91 | $97.08 | $90.95 | 1,943,278 |
| 2016-01-20 | $95.99 | $97.53 | $93.62 | $96.61 | $90.51 | 1,761,275 |
| 2016-01-19 | $98.45 | $98.60 | $96.36 | $97.34 | $91.19 | 1,905,466 |
| 2016-01-15 | $96.86 | $97.83 | $96.09 | $97.33 | $91.18 | 1,223,900 |
| 2016-01-14 | $98.21 | $100.15 | $96.79 | $99.36 | $93.09 | 2,202,865 |
| 2016-01-13 | $101.16 | $101.39 | $97.73 | $97.85 | $91.67 | 980,863 |
| 2016-01-12 | $100.88 | $101.40 | $99.57 | $100.86 | $94.49 | 773,898 |
| 2016-01-11 | $100.37 | $100.65 | $98.65 | $99.94 | $93.63 | 1,320,544 |
| 2016-01-08 | $101.59 | $101.81 | $99.67 | $99.84 | $93.53 | 1,126,479 |
| 2016-01-07 | $101.59 | $102.67 | $100.67 | $100.78 | $94.42 | 1,220,597 |
| 2016-01-06 | $103.07 | $104.08 | $102.75 | $103.44 | $96.91 | 818,830 |
| 2016-01-05 | $104.82 | $105.02 | $104.09 | $104.59 | $97.98 | 1,059,800 |
| 2016-01-04 | $104.59 | $104.60 | $103.39 | $104.57 | $97.97 | 1,097,299 |
| 2015-12-31 | $107.06 | $107.47 | $106.38 | $106.39 | $99.67 | 614,293 |
| 2015-12-30 | $108.10 | $108.11 | $107.40 | $107.44 | $100.65 | 685,538 |
| 2015-12-29 | $107.75 | $108.40 | $107.46 | $108.19 | $101.36 | 615,307 |
| 2015-12-28 | $106.92 | $106.98 | $106.23 | $106.98 | $100.22 | 582,918 |
| 2015-12-24 | $107.04 | $107.34 | $106.90 | $107.03 | $100.27 | 504,443 |
| 2015-12-23 | $106.82 | $107.19 | $106.52 | $107.16 | $100.39 | 924,174 |
| 2015-12-22 | $105.82 | $106.26 | $105.31 | $106.10 | $99.40 | 1,142,235 |
| 2015-12-21 | $105.26 | $105.39 | $104.50 | $105.29 | $98.64 | 928,081 |
| 2015-12-18 | $105.98 | $106.03 | $104.47 | $104.49 | $97.89 | 842,969 |
| 2015-12-17 | $108.32 | $108.32 | $106.34 | $106.38 | $99.66 | 1,020,520 |
| 2015-12-16 | $107.54 | $108.63 | $106.90 | $108.44 | $101.20 | 930,253 |
| 2015-12-15 | $107.11 | $107.54 | $106.72 | $106.88 | $99.74 | 800,491 |
| 2015-12-14 | $105.67 | $106.15 | $104.45 | $106.15 | $99.06 | 926,684 |
| 2015-12-11 | $106.57 | $106.90 | $105.43 | $105.58 | $98.53 | 771,536 |
| 2015-12-10 | $107.75 | $108.62 | $107.47 | $107.89 | $100.69 | 607,887 |
| 2015-12-09 | $108.49 | $109.35 | $107.04 | $107.59 | $100.41 | 814,196 |
| 2015-12-08 | $108.10 | $109.17 | $107.93 | $108.87 | $101.60 | 636,505 |
| 2015-12-07 | $109.67 | $109.73 | $108.52 | $109.09 | $101.81 | 3,342,010 |
| 2015-12-04 | $108.00 | $109.99 | $107.99 | $109.81 | $102.48 | 761,045 |
| 2015-12-03 | $109.68 | $109.77 | $107.21 | $107.72 | $100.53 | 924,832 |
| 2015-12-02 | $110.46 | $110.66 | $109.30 | $109.46 | $102.15 | 965,861 |
| 2015-12-01 | $109.93 | $110.51 | $109.76 | $110.48 | $103.10 | 687,109 |
| 2015-11-30 | $110.31 | $110.37 | $109.42 | $109.45 | $102.14 | 498,168 |
| 2015-11-27 | $110.25 | $110.32 | $109.78 | $110.21 | $102.85 | 224,846 |
| 2015-11-25 | $109.98 | $110.32 | $109.92 | $110.16 | $102.80 | 550,058 |
| 2015-11-24 | $109.37 | $110.17 | $108.90 | $109.95 | $102.61 | 482,660 |
| 2015-11-23 | $110.03 | $110.45 | $109.54 | $109.89 | $102.55 | 747,894 |
| 2015-11-20 | $109.79 | $110.17 | $109.71 | $110.01 | $102.66 | 483,207 |
| 2015-11-19 | $109.36 | $109.57 | $109.15 | $109.23 | $101.94 | 678,543 |
| 2015-11-18 | $107.98 | $109.40 | $107.83 | $109.30 | $102.00 | 584,344 |
| 2015-11-17 | $107.65 | $108.21 | $107.18 | $107.47 | $100.29 | 938,087 |
| 2015-11-16 | $105.67 | $107.39 | $105.60 | $107.39 | $100.22 | 627,565 |
| 2015-11-13 | $107.33 | $107.36 | $105.89 | $105.96 | $98.88 | 599,113 |
| 2015-11-12 | $108.27 | $108.78 | $107.55 | $107.55 | $100.37 | 577,392 |
| 2015-11-11 | $109.67 | $109.67 | $108.87 | $108.91 | $101.64 | 406,722 |
| 2015-11-10 | $108.94 | $109.38 | $108.67 | $109.31 | $102.01 | 514,837 |
| 2015-11-09 | $110.03 | $110.03 | $108.57 | $109.24 | $101.95 | 572,101 |
| 2015-11-06 | $110.14 | $110.59 | $109.59 | $110.29 | $102.93 | 477,282 |
| 2015-11-05 | $110.91 | $111.00 | $109.85 | $110.40 | $103.03 | 655,259 |
| 2015-11-04 | $111.15 | $111.19 | $110.25 | $110.65 | $103.26 | 737,994 |
| 2015-11-03 | $110.53 | $111.21 | $110.18 | $110.81 | $103.41 | 473,759 |
| 2015-11-02 | $109.40 | $110.64 | $109.40 | $110.59 | $103.21 | 784,286 |
| 2015-10-30 | $109.77 | $109.97 | $109.25 | $109.29 | $101.99 | 684,401 |
| 2015-10-29 | $109.04 | $109.72 | $108.98 | $109.61 | $102.29 | 592,407 |
| 2015-10-28 | $108.44 | $109.32 | $107.84 | $109.26 | $101.96 | 517,963 |
| 2015-10-27 | $108.02 | $108.29 | $107.66 | $108.13 | $100.91 | 418,958 |
| 2015-10-26 | $108.20 | $108.49 | $107.89 | $108.30 | $101.07 | 642,649 |
| 2015-10-23 | $108.27 | $108.57 | $107.67 | $108.32 | $101.09 | 508,229 |
| 2015-10-22 | $106.15 | $107.23 | $105.92 | $107.07 | $99.92 | 560,849 |
| 2015-10-21 | $106.47 | $106.63 | $105.33 | $105.43 | $98.39 | 396,887 |
| 2015-10-20 | $106.20 | $106.71 | $105.82 | $106.17 | $99.08 | 630,919 |
| 2015-10-19 | $105.82 | $106.53 | $105.66 | $106.45 | $99.34 | 480,432 |
| 2015-10-16 | $106.05 | $106.18 | $105.49 | $106.14 | $99.05 | 944,542 |
| 2015-10-15 | $104.47 | $105.79 | $104.35 | $105.77 | $98.71 | 707,476 |
| 2015-10-14 | $104.58 | $105.00 | $103.91 | $104.12 | $97.17 | 393,650 |
| 2015-10-13 | $104.89 | $105.72 | $104.44 | $104.55 | $97.57 | 456,798 |
| 2015-10-12 | $105.25 | $105.51 | $105.03 | $105.38 | $98.34 | 379,054 |
| 2015-10-09 | $104.97 | $105.36 | $104.67 | $105.16 | $98.14 | 455,691 |
| 2015-10-08 | $103.75 | $104.98 | $103.33 | $104.80 | $97.80 | 487,024 |
| 2015-10-07 | $103.71 | $104.09 | $102.88 | $103.95 | $97.01 | 628,220 |
| 2015-10-06 | $103.70 | $103.94 | $102.56 | $103.17 | $96.28 | 727,143 |
| 2015-10-05 | $102.97 | $103.96 | $102.89 | $103.85 | $96.92 | 1,083,752 |
| 2015-10-02 | $99.50 | $102.29 | $99.09 | $102.29 | $95.46 | 804,915 |
| 2015-10-01 | $100.45 | $100.71 | $99.36 | $100.71 | $93.98 | 918,069 |
| 2015-09-30 | $99.40 | $100.33 | $98.92 | $100.29 | $93.59 | 1,047,702 |
| 2015-09-29 | $98.71 | $99.46 | $97.50 | $98.14 | $91.59 | 1,353,904 |
| 2015-09-28 | $100.82 | $101.08 | $98.17 | $98.40 | $91.83 | 1,401,165 |
| 2015-09-25 | $102.91 | $102.91 | $100.87 | $101.47 | $94.69 | 816,105 |
| 2015-09-24 | $101.56 | $102.11 | $100.60 | $101.92 | $95.11 | 785,639 |
| 2015-09-23 | $102.63 | $102.88 | $102.00 | $102.34 | $95.51 | 551,461 |
| 2015-09-22 | $102.63 | $102.83 | $101.72 | $102.49 | $95.65 | 580,497 |
| 2015-09-21 | $104.12 | $104.77 | $103.23 | $103.90 | $96.96 | 795,259 |
| 2015-09-18 | $104.02 | $105.06 | $103.71 | $103.93 | $96.67 | 711,374 |
| 2015-09-17 | $105.28 | $106.93 | $105.10 | $105.36 | $98.00 | 603,103 |
| 2015-09-16 | $104.70 | $105.51 | $104.38 | $105.38 | $98.02 | 476,908 |
| 2015-09-15 | $103.68 | $104.84 | $103.28 | $104.56 | $97.25 | 505,697 |
| 2015-09-14 | $103.93 | $103.95 | $103.03 | $103.38 | $96.16 | 581,313 |
| 2015-09-11 | $102.77 | $103.75 | $102.45 | $103.73 | $96.48 | 479,257 |
| 2015-09-10 | $102.24 | $103.81 | $102.24 | $103.12 | $95.91 | 742,303 |
| 2015-09-09 | $104.85 | $104.85 | $102.25 | $102.44 | $95.28 | 725,112 |
| 2015-09-08 | $103.15 | $103.91 | $102.57 | $103.82 | $96.56 | 1,041,100 |
| 2015-09-04 | $101.59 | $102.02 | $100.77 | $101.32 | $94.24 | 794,820 |
| 2015-09-03 | $103.12 | $103.89 | $102.30 | $102.61 | $95.44 | 991,862 |
Vanguard Growth ETF (VUG) News Headlines
.jpg)
An entire trading ecosystem built around Nvidia alone is poised for a test again
With the possible exception of Tesla, no other stock generates the kind of short-term trading interest Nvidia does.Â
cnbc.com Feb. 26, 2025.jpg)
What's hot in ETFs? Bond funds are in demand as investors flee the Nasdaq 'QQQ'
There have been strong inflows into fixed income, especially ultrashort funds. Precious metal funds have seen surprisingly light inflows.
cnbc.com March 24, 2025.jpg)
How to know when it's safe to start buying growth stocks again, according to the charts
Todd Gordon breaks down how he is evaluating this difficult investing environment.
cnbc.com April 22, 2025Recent Vanguard Growth ETF (VUG) News
Similar Companies to Vanguard Growth ETF (VUG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |