Vanguard Large Cap ETF (VV) Exchange: NYSE ARCA
Data as of May 2, 2025
$253.62 ($1.95) 0.77%
Vanguard Large Cap ETF - Daily Information
Click for more stock information on Vanguard Large Cap ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $251.89 |
| Previous Close | $253.62 |
| High | $253.77 |
| Low | $250.62 |
| Adjusted Open | $251.89 |
| Previous Adjusted Close | $253.62 |
| Adjusted High | $253.77 |
| Adjusted Low | $250.62 |
About Vanguard Large Cap ETF (VV)
The Fund employs an indexing investment approach designed to track the performance of the CRSP US Large Cap Index, a broadly diversified index of large U.S. companies representing approximately the top 85% of the U.S. market capitalization. The Fund attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index.
Invest in Vanguard Large Cap ETF (VV)
Historical Stock Data for Vanguard Large Cap ETF (VV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $251.89 | $253.77 | $250.62 | $253.62 | $253.62 | 281,803 |
| 2025-04-24 | $247.12 | $252.00 | $246.46 | $251.67 | $251.67 | 275,872 |
| 2025-04-23 | $248.79 | $250.92 | $245.79 | $246.51 | $246.51 | 432,287 |
| 2025-04-22 | $239.13 | $243.50 | $238.79 | $242.54 | $242.54 | 582,546 |
| 2025-04-21 | $239.83 | $239.84 | $233.85 | $236.43 | $236.43 | 669,957 |
| 2025-04-17 | $242.70 | $244.19 | $241.04 | $242.47 | $242.47 | 506,858 |
| 2025-04-16 | $244.47 | $246.04 | $239.31 | $241.86 | $241.86 | 578,021 |
| 2025-04-15 | $248.16 | $249.81 | $246.98 | $247.24 | $247.24 | 367,273 |
| 2025-04-14 | $250.07 | $250.15 | $245.39 | $247.93 | $247.93 | 756,956 |
| 2025-04-11 | $240.68 | $246.60 | $239.30 | $245.46 | $245.46 | 6,934,685 |
| 2025-04-10 | $244.79 | $245.25 | $234.28 | $241.35 | $241.35 | 846,002 |
| 2025-04-09 | $227.00 | $251.12 | $226.56 | $250.37 | $250.37 | 1,589,090 |
| 2025-04-08 | $239.72 | $241.24 | $225.00 | $228.25 | $228.25 | 1,975,775 |
| 2025-04-07 | $224.31 | $240.27 | $221.41 | $231.64 | $231.64 | 2,486,513 |
| 2025-04-04 | $240.46 | $241.45 | $232.03 | $232.08 | $232.08 | 2,151,813 |
| 2025-04-03 | $250.53 | $251.88 | $246.85 | $247.48 | $247.48 | 1,094,994 |
| 2025-04-02 | $255.31 | $260.73 | $255.15 | $259.65 | $259.65 | 254,578 |
| 2025-04-01 | $256.00 | $258.74 | $254.53 | $257.99 | $257.99 | 326,404 |
| 2025-03-31 | $252.65 | $257.67 | $251.34 | $257.03 | $257.03 | 477,360 |
| 2025-03-28 | $259.87 | $260.27 | $255.18 | $255.47 | $255.47 | 373,982 |
| 2025-03-27 | $260.93 | $262.62 | $259.90 | $260.69 | $260.69 | 253,212 |
| 2025-03-26 | $265.56 | $266.14 | $261.90 | $262.33 | $261.44 | 850,658 |
| 2025-03-25 | $265.75 | $266.23 | $265.03 | $265.86 | $264.96 | 269,168 |
| 2025-03-24 | $263.53 | $265.63 | $263.37 | $265.17 | $264.27 | 390,310 |
| 2025-03-21 | $258.23 | $260.78 | $257.63 | $260.41 | $259.53 | 277,317 |
| 2025-03-20 | $259.07 | $262.51 | $258.94 | $260.22 | $260.22 | 238,411 |
| 2025-03-19 | $258.96 | $262.55 | $258.35 | $260.98 | $260.98 | 301,598 |
| 2025-03-18 | $259.76 | $259.76 | $257.15 | $257.92 | $257.92 | 511,290 |
| 2025-03-17 | $258.63 | $262.04 | $258.63 | $260.80 | $260.80 | 404,580 |
| 2025-03-14 | $255.71 | $259.25 | $255.70 | $258.94 | $258.94 | 269,638 |
| 2025-03-13 | $256.96 | $256.97 | $252.74 | $253.32 | $253.32 | 402,055 |
| 2025-03-12 | $258.55 | $259.05 | $254.83 | $257.11 | $257.11 | 463,091 |
| 2025-03-11 | $256.94 | $258.78 | $253.83 | $255.79 | $255.79 | 687,393 |
| 2025-03-10 | $260.97 | $261.72 | $255.36 | $257.58 | $257.58 | 473,453 |
| 2025-03-07 | $262.88 | $265.59 | $260.14 | $264.89 | $264.89 | 353,578 |
| 2025-03-06 | $265.01 | $267.04 | $262.47 | $263.54 | $263.54 | 341,537 |
| 2025-03-05 | $265.78 | $269.47 | $264.03 | $268.62 | $268.62 | 378,647 |
| 2025-03-04 | $266.60 | $269.62 | $263.47 | $265.72 | $265.72 | 437,731 |
| 2025-03-03 | $274.69 | $275.20 | $267.13 | $269.15 | $269.15 | 342,151 |
| 2025-02-28 | $269.52 | $273.86 | $268.28 | $273.71 | $273.71 | 286,290 |
| 2025-02-27 | $274.93 | $275.30 | $269.05 | $269.05 | $269.05 | 176,892 |
| 2025-02-26 | $274.36 | $276.00 | $272.49 | $273.55 | $273.55 | 175,962 |
| 2025-02-25 | $274.87 | $275.28 | $271.50 | $273.58 | $273.58 | 236,525 |
| 2025-02-24 | $277.35 | $277.61 | $274.78 | $275.05 | $275.05 | 209,727 |
| 2025-02-21 | $281.38 | $281.38 | $276.26 | $276.51 | $276.51 | 183,215 |
| 2025-02-20 | $282.16 | $282.16 | $279.83 | $281.33 | $281.33 | 187,895 |
| 2025-02-19 | $281.60 | $282.88 | $281.20 | $282.66 | $282.66 | 173,625 |
| 2025-02-18 | $281.91 | $282.12 | $280.81 | $282.12 | $282.12 | 184,301 |
| 2025-02-14 | $281.51 | $281.93 | $281.07 | $281.44 | $281.44 | 162,136 |
| 2025-02-13 | $278.98 | $281.49 | $278.53 | $281.37 | $281.37 | 206,990 |
| 2025-02-12 | $276.71 | $279.02 | $276.46 | $278.88 | $278.88 | 183,308 |
| 2025-02-11 | $278.33 | $279.63 | $278.17 | $279.29 | $279.29 | 225,365 |
| 2025-02-10 | $278.81 | $279.60 | $278.31 | $279.32 | $279.32 | 179,521 |
| 2025-02-07 | $280.21 | $280.74 | $277.10 | $277.32 | $277.32 | 275,919 |
| 2025-02-06 | $279.68 | $279.97 | $278.23 | $279.97 | $279.97 | 199,078 |
| 2025-02-05 | $277.30 | $278.98 | $276.40 | $278.88 | $278.88 | 149,472 |
| 2025-02-04 | $276.05 | $277.98 | $275.73 | $277.87 | $277.87 | 185,278 |
| 2025-02-03 | $273.13 | $277.12 | $272.57 | $275.81 | $275.81 | 354,812 |
| 2025-01-31 | $280.43 | $281.46 | $277.44 | $277.77 | $277.77 | 228,445 |
| 2025-01-30 | $278.41 | $279.83 | $277.15 | $278.76 | $278.76 | 220,985 |
| 2025-01-29 | $278.36 | $278.54 | $276.45 | $277.53 | $277.53 | 202,568 |
| 2025-01-28 | $276.67 | $279.20 | $275.50 | $279.07 | $279.07 | 255,445 |
| 2025-01-27 | $273.98 | $276.46 | $273.86 | $276.36 | $276.36 | 277,600 |
| 2025-01-24 | $281.23 | $281.59 | $279.78 | $280.33 | $280.33 | 151,294 |
| 2025-01-23 | $279.32 | $281.28 | $279.14 | $281.28 | $281.28 | 212,826 |
| 2025-01-22 | $279.44 | $280.20 | $279.15 | $279.63 | $279.63 | 198,061 |
| 2025-01-21 | $276.69 | $278.00 | $275.96 | $278.00 | $278.00 | 271,822 |
| 2025-01-17 | $275.27 | $276.27 | $274.75 | $275.31 | $275.31 | 254,867 |
| 2025-01-16 | $273.81 | $273.91 | $272.44 | $272.63 | $272.63 | 184,653 |
| 2025-01-15 | $272.02 | $273.61 | $271.47 | $273.06 | $273.06 | 183,316 |
| 2025-01-14 | $269.34 | $269.46 | $266.51 | $268.22 | $268.22 | 271,477 |
| 2025-01-13 | $265.16 | $267.93 | $265.07 | $267.73 | $267.73 | 444,958 |
| 2025-01-10 | $269.94 | $269.94 | $266.55 | $267.46 | $267.46 | 473,643 |
| 2025-01-08 | $271.33 | $272.07 | $269.61 | $271.94 | $271.94 | 6,530,383 |
| 2025-01-07 | $275.32 | $275.34 | $270.31 | $271.20 | $271.20 | 310,959 |
| 2025-01-06 | $274.81 | $276.29 | $273.55 | $274.39 | $274.39 | 346,326 |
| 2025-01-03 | $270.54 | $272.97 | $270.16 | $272.70 | $272.70 | 245,667 |
| 2025-01-02 | $271.12 | $272.13 | $267.50 | $269.30 | $269.30 | 318,222 |
| 2024-12-31 | $271.67 | $271.96 | $269.10 | $269.70 | $269.70 | 246,426 |
| 2024-12-30 | $270.59 | $272.39 | $269.11 | $270.77 | $270.77 | 247,513 |
| 2024-12-27 | $275.37 | $275.37 | $272.10 | $274.05 | $274.05 | 252,602 |
| 2024-12-26 | $276.32 | $277.50 | $275.56 | $277.01 | $277.01 | 247,879 |
| 2024-12-24 | $274.46 | $277.01 | $274.32 | $276.93 | $276.93 | 198,143 |
| 2024-12-23 | $272.44 | $274.18 | $270.74 | $273.90 | $273.90 | 273,076 |
| 2024-12-20 | $268.90 | $275.29 | $268.40 | $273.18 | $272.33 | 213,967 |
| 2024-12-19 | $272.59 | $273.06 | $269.95 | $270.05 | $269.21 | 301,143 |
| 2024-12-18 | $278.48 | $279.40 | $269.59 | $269.59 | $268.75 | 293,454 |
| 2024-12-17 | $278.57 | $278.94 | $277.88 | $278.45 | $278.45 | 244,665 |
| 2024-12-16 | $279.31 | $280.18 | $279.08 | $279.69 | $279.69 | 205,432 |
| 2024-12-13 | $279.36 | $279.75 | $277.83 | $278.54 | $278.54 | 154,546 |
| 2024-12-12 | $279.63 | $279.77 | $278.50 | $278.53 | $278.53 | 203,889 |
| 2024-12-11 | $279.04 | $280.41 | $279.04 | $280.06 | $280.06 | 187,209 |
| 2024-12-10 | $279.08 | $279.13 | $277.41 | $277.73 | $277.73 | 181,556 |
| 2024-12-09 | $280.41 | $280.41 | $278.42 | $278.69 | $278.69 | 287,391 |
| 2024-12-06 | $280.10 | $280.79 | $279.98 | $280.65 | $280.65 | 198,308 |
| 2024-12-05 | $280.26 | $280.51 | $279.52 | $279.70 | $279.70 | 212,790 |
| 2024-12-04 | $279.19 | $280.18 | $278.96 | $280.16 | $280.16 | 202,781 |
| 2024-12-03 | $277.95 | $278.22 | $277.43 | $278.15 | $278.15 | 196,200 |
| 2024-12-02 | $277.59 | $278.25 | $277.47 | $278.03 | $278.03 | 217,061 |
| 2024-11-29 | $276.19 | $277.76 | $275.95 | $277.34 | $277.34 | 104,894 |
| 2024-11-27 | $276.42 | $276.56 | $275.08 | $275.61 | $275.61 | 154,779 |
| 2024-11-26 | $275.56 | $276.88 | $275.47 | $276.65 | $276.65 | 250,640 |
| 2024-11-25 | $276.00 | $276.73 | $274.13 | $275.17 | $275.17 | 219,491 |
| 2024-11-22 | $273.27 | $274.52 | $273.27 | $274.27 | $274.27 | 157,915 |
| 2024-11-21 | $273.09 | $273.92 | $270.51 | $273.33 | $273.33 | 204,512 |
| 2024-11-20 | $271.87 | $271.90 | $269.25 | $271.73 | $271.73 | 221,582 |
| 2024-11-19 | $269.11 | $272.00 | $268.76 | $271.66 | $271.66 | 334,934 |
| 2024-11-18 | $269.64 | $271.17 | $269.26 | $270.67 | $270.67 | 209,832 |
| 2024-11-15 | $271.27 | $271.35 | $268.63 | $269.45 | $269.45 | 223,854 |
| 2024-11-14 | $274.95 | $275.01 | $272.71 | $272.91 | $272.91 | 255,321 |
| 2024-11-13 | $274.90 | $275.74 | $274.07 | $274.76 | $274.76 | 214,997 |
| 2024-11-12 | $275.47 | $275.71 | $273.60 | $274.67 | $274.67 | 162,443 |
| 2024-11-11 | $275.82 | $276.02 | $274.68 | $275.49 | $275.49 | 168,308 |
| 2024-11-08 | $274.03 | $275.65 | $274.03 | $275.00 | $275.00 | 175,066 |
| 2024-11-07 | $272.69 | $274.30 | $272.66 | $273.87 | $273.87 | 215,112 |
| 2024-11-06 | $270.48 | $272.02 | $269.00 | $271.63 | $271.63 | 247,881 |
| 2024-11-05 | $262.13 | $264.95 | $262.13 | $264.95 | $264.95 | 135,222 |
| 2024-11-04 | $262.28 | $262.81 | $260.88 | $261.64 | $261.64 | 734,131 |
| 2024-11-01 | $262.60 | $264.37 | $262.20 | $262.30 | $262.30 | 154,524 |
| 2024-10-31 | $264.51 | $264.51 | $261.09 | $261.09 | $261.09 | 195,497 |
| 2024-10-30 | $266.84 | $267.87 | $266.00 | $266.27 | $266.27 | 168,149 |
| 2024-10-29 | $266.15 | $267.64 | $265.66 | $267.06 | $267.06 | 824,242 |
| 2024-10-28 | $267.33 | $267.42 | $266.58 | $266.59 | $266.59 | 139,959 |
| 2024-10-25 | $267.11 | $268.30 | $265.49 | $265.81 | $265.81 | 152,401 |
| 2024-10-24 | $266.29 | $266.29 | $264.81 | $266.00 | $266.00 | 825,587 |
| 2024-10-23 | $267.02 | $267.05 | $263.74 | $265.20 | $265.20 | 179,584 |
| 2024-10-22 | $266.73 | $268.32 | $266.50 | $267.87 | $267.87 | 152,341 |
| 2024-10-21 | $268.00 | $268.50 | $266.62 | $267.94 | $267.94 | 158,426 |
| 2024-10-18 | $268.26 | $268.77 | $267.54 | $268.33 | $268.33 | 174,158 |
| 2024-10-17 | $268.88 | $268.88 | $267.29 | $267.29 | $267.29 | 201,817 |
| 2024-10-16 | $266.29 | $267.55 | $265.82 | $267.39 | $267.39 | 143,621 |
| 2024-10-15 | $268.22 | $268.48 | $265.67 | $266.09 | $266.09 | 203,952 |
| 2024-10-14 | $266.89 | $268.63 | $266.75 | $268.32 | $268.32 | 136,498 |
| 2024-10-11 | $264.38 | $266.42 | $264.35 | $266.00 | $266.00 | 114,900 |
| 2024-10-10 | $264.10 | $265.11 | $263.84 | $264.51 | $264.51 | 129,947 |
| 2024-10-09 | $263.10 | $265.09 | $262.71 | $264.74 | $264.74 | 144,584 |
| 2024-10-08 | $261.54 | $263.23 | $261.33 | $263.10 | $263.10 | 258,554 |
| 2024-10-07 | $262.14 | $262.38 | $259.97 | $260.27 | $260.27 | 180,175 |
| 2024-10-04 | $262.52 | $263.08 | $260.74 | $263.01 | $263.01 | 138,748 |
| 2024-10-03 | $260.25 | $261.37 | $259.46 | $260.32 | $260.32 | 262,110 |
| 2024-10-02 | $260.39 | $261.33 | $259.33 | $260.98 | $260.98 | 164,158 |
| 2024-10-01 | $262.99 | $262.99 | $259.67 | $260.95 | $260.95 | 254,454 |
| 2024-09-30 | $261.69 | $263.40 | $260.67 | $263.29 | $263.29 | 204,834 |
| 2024-09-27 | $263.10 | $263.27 | $261.71 | $262.11 | $262.11 | 130,598 |
| 2024-09-26 | $264.18 | $264.18 | $262.30 | $263.40 | $262.60 | 115,648 |
| 2024-09-25 | $262.76 | $263.16 | $261.83 | $262.26 | $261.46 | 141,768 |
| 2024-09-24 | $262.69 | $262.98 | $261.26 | $262.98 | $262.18 | 173,867 |
| 2024-09-23 | $261.96 | $262.41 | $261.50 | $262.22 | $261.42 | 126,764 |
| 2024-09-20 | $261.51 | $262.01 | $260.12 | $261.42 | $260.63 | 202,873 |
| 2024-09-19 | $261.86 | $262.85 | $260.67 | $262.05 | $261.25 | 161,472 |
| 2024-09-18 | $258.66 | $260.86 | $257.36 | $257.56 | $256.78 | 208,599 |
| 2024-09-17 | $259.32 | $259.89 | $257.39 | $258.35 | $257.57 | 151,736 |
| 2024-09-16 | $257.55 | $258.36 | $257.01 | $258.31 | $257.53 | 149,134 |
| 2024-09-13 | $256.96 | $258.30 | $256.64 | $257.94 | $257.16 | 127,853 |
| 2024-09-12 | $254.82 | $256.65 | $253.69 | $256.57 | $255.79 | 167,402 |
| 2024-09-11 | $251.87 | $254.78 | $247.86 | $254.14 | $253.37 | 174,140 |
| 2024-09-10 | $251.42 | $251.91 | $249.32 | $251.74 | $250.98 | 213,636 |
| 2024-09-09 | $249.62 | $251.20 | $248.94 | $250.68 | $249.92 | 161,195 |
| 2024-09-06 | $252.20 | $252.95 | $247.40 | $247.72 | $246.97 | 226,500 |
| 2024-09-05 | $252.62 | $253.92 | $251.00 | $252.21 | $251.44 | 176,955 |
| 2024-09-04 | $252.24 | $254.19 | $252.05 | $252.84 | $252.07 | 1,301,102 |
| 2024-09-03 | $257.15 | $257.15 | $252.16 | $253.17 | $252.40 | 210,582 |
| 2024-08-30 | $257.20 | $258.78 | $255.66 | $258.69 | $258.69 | 148,669 |
| 2024-08-29 | $256.97 | $258.58 | $255.66 | $256.09 | $256.09 | 234,552 |
| 2024-08-28 | $257.31 | $257.66 | $254.58 | $256.01 | $256.01 | 283,562 |
| 2024-08-27 | $256.45 | $257.80 | $256.15 | $257.63 | $257.63 | 110,731 |
| 2024-08-26 | $258.17 | $258.68 | $256.46 | $257.28 | $257.28 | 134,222 |
| 2024-08-23 | $256.56 | $258.22 | $255.76 | $257.87 | $257.87 | 196,081 |
| 2024-08-22 | $258.15 | $258.31 | $254.62 | $254.87 | $254.87 | 198,030 |
| 2024-08-21 | $256.71 | $257.81 | $256.00 | $257.29 | $257.29 | 213,494 |
| 2024-08-20 | $256.56 | $257.28 | $255.76 | $256.17 | $256.17 | 183,239 |
| 2024-08-19 | $254.34 | $256.72 | $254.11 | $256.72 | $256.72 | 168,559 |
| 2024-08-16 | $253.05 | $254.50 | $253.03 | $254.18 | $254.18 | 160,592 |
| 2024-08-15 | $251.95 | $253.87 | $251.82 | $253.87 | $253.87 | 150,414 |
| 2024-08-14 | $248.90 | $249.90 | $247.96 | $249.45 | $249.45 | 152,595 |
| 2024-08-13 | $245.88 | $248.67 | $245.88 | $248.62 | $248.62 | 149,368 |
| 2024-08-12 | $245.00 | $245.63 | $243.54 | $244.64 | $244.64 | 131,879 |
| 2024-08-09 | $243.06 | $244.94 | $242.50 | $244.47 | $244.47 | 171,813 |
| 2024-08-08 | $240.38 | $243.69 | $239.36 | $243.69 | $243.69 | 233,532 |
| 2024-08-07 | $241.92 | $243.62 | $237.46 | $237.83 | $237.83 | 305,454 |
| 2024-08-06 | $238.26 | $242.76 | $237.33 | $238.91 | $238.91 | 320,626 |
| 2024-08-05 | $233.62 | $239.80 | $233.40 | $236.92 | $236.92 | 531,105 |
| 2024-08-02 | $245.29 | $246.08 | $242.27 | $244.24 | $244.24 | 272,238 |
| 2024-08-01 | $253.21 | $254.34 | $247.44 | $248.98 | $248.98 | 337,866 |
| 2024-07-31 | $251.87 | $253.74 | $251.27 | $252.34 | $252.34 | 149,141 |
| 2024-07-30 | $250.36 | $251.02 | $246.96 | $248.49 | $248.49 | 162,828 |
| 2024-07-29 | $250.55 | $250.87 | $249.02 | $250.01 | $250.01 | 181,063 |
| 2024-07-26 | $248.74 | $250.90 | $248.43 | $249.62 | $249.62 | 135,765 |
| 2024-07-25 | $248.17 | $251.00 | $246.67 | $246.89 | $246.89 | 245,212 |
| 2024-07-24 | $251.70 | $251.98 | $247.79 | $247.79 | $247.79 | 231,931 |
| 2024-07-23 | $254.43 | $255.44 | $253.90 | $253.98 | $253.98 | 337,126 |
| 2024-07-22 | $253.75 | $254.73 | $252.86 | $254.59 | $254.59 | 212,817 |
| 2024-07-19 | $253.26 | $254.16 | $251.47 | $251.69 | $251.69 | 182,977 |
| 2024-07-18 | $256.33 | $256.56 | $252.51 | $253.43 | $253.43 | 256,999 |
| 2024-07-17 | $256.34 | $257.11 | $255.36 | $255.54 | $255.54 | 185,524 |
| 2024-07-16 | $258.44 | $259.33 | $258.02 | $259.26 | $259.26 | 138,945 |
| 2024-07-15 | $257.99 | $259.18 | $256.92 | $257.66 | $257.66 | 186,374 |
| 2024-07-12 | $255.84 | $258.61 | $255.72 | $256.80 | $256.80 | 155,175 |
| 2024-07-11 | $257.78 | $258.03 | $255.05 | $255.34 | $255.34 | 184,994 |
| 2024-07-10 | $255.85 | $257.76 | $255.53 | $257.73 | $257.73 | 153,382 |
| 2024-07-09 | $255.46 | $255.70 | $255.00 | $255.11 | $255.11 | 176,876 |
| 2024-07-08 | $255.01 | $255.37 | $254.48 | $254.64 | $254.64 | 367,650 |
| 2024-07-05 | $253.43 | $254.87 | $253.14 | $254.77 | $254.77 | 152,035 |
| 2024-07-03 | $252.05 | $253.35 | $252.05 | $253.15 | $253.15 | 137,101 |
| 2024-07-02 | $249.76 | $252.16 | $249.63 | $252.16 | $252.16 | 206,521 |
| 2024-07-01 | $250.49 | $250.56 | $249.17 | $250.35 | $250.35 | 198,919 |
| 2024-06-28 | $251.19 | $252.53 | $249.31 | $249.62 | $249.62 | 765,543 |
| 2024-06-27 | $251.21 | $251.86 | $250.86 | $251.65 | $250.78 | 179,443 |
| 2024-06-26 | $250.35 | $251.49 | $250.17 | $251.25 | $250.38 | 179,024 |
| 2024-06-25 | $250.36 | $251.00 | $249.80 | $250.88 | $250.01 | 520,305 |
| 2024-06-24 | $250.54 | $251.66 | $249.78 | $249.92 | $249.06 | 181,353 |
| 2024-06-21 | $250.91 | $251.11 | $250.02 | $250.44 | $250.44 | 179,216 |
| 2024-06-20 | $252.13 | $252.40 | $250.13 | $250.89 | $250.89 | 202,928 |
| 2024-06-18 | $251.16 | $251.68 | $250.93 | $251.50 | $251.50 | 173,916 |
| 2024-06-17 | $248.84 | $251.63 | $248.54 | $250.89 | $250.89 | 146,393 |
| 2024-06-14 | $248.20 | $249.26 | $247.70 | $249.26 | $249.26 | 151,807 |
| 2024-06-13 | $249.38 | $249.38 | $247.61 | $248.72 | $248.72 | 135,133 |
| 2024-06-12 | $248.65 | $249.47 | $247.96 | $248.40 | $248.40 | 164,674 |
| 2024-06-11 | $245.08 | $246.35 | $244.05 | $246.20 | $246.20 | 151,979 |
| 2024-06-10 | $244.46 | $245.76 | $244.29 | $245.64 | $245.64 | 137,022 |
| 2024-06-07 | $244.71 | $246.15 | $244.19 | $244.76 | $244.76 | 162,671 |
| 2024-06-06 | $245.18 | $245.51 | $244.37 | $245.20 | $245.20 | 171,177 |
| 2024-06-05 | $243.34 | $245.09 | $242.56 | $244.99 | $244.99 | 169,108 |
| 2024-06-04 | $241.41 | $242.56 | $240.64 | $241.94 | $241.94 | 200,798 |
| 2024-06-03 | $242.56 | $242.56 | $239.57 | $241.93 | $241.93 | 170,508 |
| 2024-05-31 | $240.25 | $241.68 | $237.54 | $241.51 | $241.51 | 166,237 |
| 2024-05-30 | $240.63 | $240.87 | $239.15 | $239.79 | $239.79 | 125,151 |
| 2024-05-29 | $241.15 | $241.93 | $240.88 | $240.88 | $240.88 | 158,208 |
| 2024-05-28 | $243.44 | $243.44 | $241.84 | $243.26 | $243.26 | 153,162 |
| 2024-05-24 | $242.19 | $243.27 | $241.79 | $243.08 | $243.08 | 141,877 |
| 2024-05-23 | $244.75 | $244.75 | $240.90 | $241.32 | $241.32 | 156,866 |
| 2024-05-22 | $243.65 | $243.91 | $242.24 | $243.17 | $243.17 | 171,729 |
| 2024-05-21 | $242.88 | $243.98 | $242.88 | $243.90 | $243.90 | 119,508 |
| 2024-05-20 | $243.05 | $243.96 | $243.00 | $243.48 | $243.48 | 121,587 |
| 2024-05-17 | $242.93 | $243.09 | $242.08 | $243.09 | $243.09 | 127,940 |
| 2024-05-16 | $243.24 | $243.92 | $242.56 | $242.67 | $242.67 | 181,975 |
| 2024-05-15 | $241.27 | $243.23 | $240.96 | $243.08 | $243.08 | 262,989 |
| 2024-05-14 | $238.90 | $240.27 | $238.80 | $239.97 | $239.97 | 138,259 |
| 2024-05-13 | $239.72 | $239.72 | $238.62 | $239.04 | $239.04 | 140,115 |
| 2024-05-10 | $239.36 | $239.76 | $238.45 | $239.01 | $239.01 | 179,299 |
| 2024-05-09 | $237.34 | $238.65 | $237.21 | $238.38 | $238.38 | 205,269 |
| 2024-05-08 | $236.50 | $237.56 | $236.46 | $237.29 | $237.29 | 252,302 |
| 2024-05-07 | $237.46 | $238.00 | $237.03 | $237.30 | $237.30 | 138,933 |
| 2024-05-06 | $235.78 | $237.30 | $235.59 | $237.30 | $237.30 | 143,016 |
| 2024-05-03 | $234.91 | $235.27 | $233.45 | $234.75 | $234.75 | 217,368 |
| 2024-05-02 | $231.47 | $232.21 | $229.28 | $231.94 | $231.94 | 161,027 |
| 2024-05-01 | $230.12 | $233.11 | $229.42 | $229.42 | $229.42 | 301,933 |
| 2024-04-30 | $233.30 | $233.81 | $230.19 | $230.19 | $230.19 | 314,195 |
| 2024-04-29 | $234.07 | $234.50 | $232.85 | $233.91 | $233.91 | 209,441 |
| 2024-04-26 | $232.56 | $233.99 | $232.18 | $233.54 | $233.54 | 173,199 |
| 2024-04-25 | $228.80 | $231.41 | $228.29 | $231.03 | $231.03 | 273,022 |
| 2024-04-24 | $232.58 | $232.87 | $230.95 | $231.94 | $231.94 | 164,171 |
| 2024-04-23 | $230.35 | $232.26 | $230.05 | $232.22 | $232.22 | 283,875 |
| 2024-04-22 | $228.45 | $230.47 | $227.29 | $229.33 | $229.33 | 231,694 |
| 2024-04-19 | $229.09 | $229.63 | $226.62 | $227.27 | $227.27 | 235,838 |
| 2024-04-18 | $230.39 | $231.34 | $228.85 | $229.35 | $229.35 | 200,670 |
| 2024-04-17 | $232.18 | $232.28 | $229.11 | $229.76 | $229.76 | 317,761 |
| 2024-04-16 | $231.83 | $232.40 | $230.55 | $230.96 | $230.96 | 393,889 |
| 2024-04-15 | $236.55 | $236.61 | $231.18 | $231.44 | $231.44 | 250,457 |
| 2024-04-12 | $236.30 | $236.81 | $233.82 | $234.49 | $234.49 | 210,529 |
| 2024-04-11 | $236.87 | $238.51 | $235.14 | $237.94 | $237.94 | 375,466 |
| 2024-04-10 | $235.64 | $236.87 | $235.10 | $236.02 | $236.02 | 226,087 |
| 2024-04-09 | $238.86 | $239.04 | $236.10 | $238.13 | $238.13 | 202,177 |
| 2024-04-08 | $238.43 | $238.75 | $237.74 | $238.16 | $238.16 | 166,929 |
| 2024-04-05 | $236.08 | $238.81 | $235.93 | $238.00 | $238.00 | 228,986 |
| 2024-04-04 | $240.08 | $240.43 | $235.32 | $235.56 | $235.56 | 209,420 |
| 2024-04-03 | $237.47 | $239.08 | $237.47 | $238.43 | $238.43 | 226,257 |
| 2024-04-02 | $237.64 | $238.16 | $236.96 | $238.16 | $238.16 | 263,308 |
| 2024-04-01 | $240.39 | $240.62 | $239.06 | $239.55 | $239.55 | 290,804 |
| 2024-03-28 | $240.01 | $240.69 | $239.76 | $239.76 | $239.76 | 1,068,116 |
| 2024-03-27 | $239.41 | $240.32 | $238.45 | $240.32 | $240.32 | 264,093 |
| 2024-03-26 | $239.39 | $239.41 | $238.03 | $238.19 | $238.19 | 177,385 |
| 2024-03-25 | $238.61 | $239.11 | $238.47 | $238.69 | $238.69 | 149,799 |
| 2024-03-22 | $239.60 | $239.80 | $239.06 | $239.32 | $239.32 | 188,675 |
| 2024-03-21 | $241.18 | $241.38 | $240.39 | $240.49 | $239.67 | 201,640 |
| 2024-03-20 | $237.47 | $239.77 | $237.20 | $239.72 | $238.90 | 382,545 |
| 2024-03-19 | $235.64 | $237.54 | $235.31 | $237.29 | $236.48 | 237,063 |
| 2024-03-18 | $236.58 | $237.30 | $235.99 | $236.20 | $235.39 | 201,290 |
| 2024-03-15 | $234.56 | $235.65 | $234.08 | $234.75 | $233.95 | 323,433 |
| 2024-03-14 | $237.45 | $237.45 | $235.00 | $236.41 | $235.60 | 215,745 |
| 2024-03-13 | $237.31 | $237.49 | $236.35 | $237.02 | $236.21 | 172,452 |
| 2024-03-12 | $235.81 | $237.52 | $234.60 | $237.37 | $236.56 | 208,412 |
| 2024-03-11 | $234.45 | $235.05 | $233.61 | $234.73 | $233.93 | 164,921 |
| 2024-03-08 | $236.86 | $237.96 | $234.72 | $235.03 | $234.23 | 192,546 |
| 2024-03-07 | $235.60 | $236.91 | $235.18 | $236.56 | $235.75 | 174,827 |
| 2024-03-06 | $234.53 | $235.14 | $233.63 | $234.20 | $233.40 | 259,371 |
| 2024-03-05 | $234.40 | $234.50 | $231.86 | $232.90 | $232.10 | 171,021 |
| 2024-03-04 | $235.40 | $236.28 | $235.26 | $235.42 | $234.61 | 210,822 |
| 2024-03-01 | $233.99 | $235.82 | $233.75 | $235.76 | $235.76 | 286,514 |
| 2024-02-29 | $233.52 | $234.24 | $232.29 | $233.64 | $233.64 | 808,444 |
| 2024-02-28 | $232.23 | $232.95 | $232.11 | $232.62 | $232.62 | 150,286 |
| 2024-02-27 | $232.98 | $233.14 | $232.04 | $233.04 | $233.04 | 174,853 |
| 2024-02-26 | $233.71 | $233.81 | $232.53 | $232.53 | $232.53 | 191,264 |
| 2024-02-23 | $234.04 | $234.45 | $233.12 | $233.43 | $233.43 | 171,391 |
| 2024-02-22 | $231.46 | $233.62 | $231.17 | $233.19 | $233.19 | 222,455 |
| 2024-02-21 | $227.40 | $228.47 | $226.80 | $228.39 | $228.39 | 230,444 |
| 2024-02-20 | $228.80 | $229.18 | $227.30 | $228.25 | $228.25 | 225,274 |
| 2024-02-16 | $230.91 | $231.21 | $229.47 | $229.62 | $229.62 | 196,283 |
| 2024-02-15 | $229.68 | $230.90 | $229.39 | $230.79 | $230.79 | 192,585 |
| 2024-02-14 | $228.57 | $229.55 | $227.45 | $229.42 | $229.42 | 720,467 |
| 2024-02-13 | $227.23 | $227.98 | $225.69 | $227.32 | $227.32 | 287,706 |
| 2024-02-12 | $230.57 | $231.53 | $230.07 | $230.44 | $230.44 | 215,210 |
| 2024-02-09 | $229.74 | $230.69 | $229.40 | $230.54 | $230.54 | 209,222 |
| 2024-02-08 | $229.01 | $229.29 | $228.73 | $229.16 | $229.16 | 142,328 |
| 2024-02-07 | $228.04 | $229.21 | $227.78 | $228.91 | $228.91 | 649,686 |
| 2024-02-06 | $226.77 | $227.16 | $226.11 | $227.07 | $227.07 | 203,439 |
| 2024-02-05 | $227.00 | $227.01 | $225.30 | $226.24 | $226.24 | 493,010 |
| 2024-02-02 | $225.09 | $227.96 | $224.84 | $227.10 | $227.10 | 260,725 |
| 2024-02-01 | $222.79 | $224.79 | $222.33 | $224.75 | $224.75 | 818,675 |
| 2024-01-31 | $224.33 | $224.76 | $221.94 | $222.01 | $222.01 | 295,178 |
| 2024-01-30 | $225.51 | $225.90 | $225.24 | $225.54 | $225.54 | 302,052 |
| 2024-01-29 | $224.18 | $225.82 | $223.95 | $225.75 | $225.75 | 210,293 |
| 2024-01-26 | $223.90 | $224.69 | $223.57 | $223.91 | $223.91 | 191,997 |
| 2024-01-25 | $223.97 | $224.27 | $223.00 | $224.21 | $224.21 | 183,791 |
| 2024-01-24 | $224.15 | $224.67 | $222.94 | $223.10 | $223.10 | 229,231 |
| 2024-01-23 | $222.48 | $222.97 | $221.97 | $222.95 | $222.95 | 178,050 |
| 2024-01-22 | $222.40 | $223.06 | $221.94 | $222.19 | $222.19 | 227,391 |
| 2024-01-19 | $219.86 | $221.79 | $219.18 | $221.68 | $221.68 | 375,310 |
| 2024-01-18 | $217.93 | $219.16 | $217.17 | $218.99 | $218.99 | 230,163 |
| 2024-01-17 | $216.78 | $217.21 | $215.97 | $217.02 | $217.02 | 210,611 |
| 2024-01-16 | $218.31 | $218.99 | $217.44 | $218.21 | $218.21 | 293,764 |
| 2024-01-12 | $219.35 | $219.90 | $218.42 | $219.06 | $219.06 | 162,351 |
| 2024-01-11 | $219.36 | $219.66 | $217.02 | $219.01 | $219.01 | 164,763 |
| 2024-01-10 | $217.85 | $219.38 | $217.74 | $219.00 | $219.00 | 218,002 |
| 2024-01-09 | $216.85 | $218.16 | $216.63 | $217.63 | $217.63 | 184,673 |
| 2024-01-08 | $215.09 | $218.05 | $215.05 | $218.05 | $218.05 | 236,748 |
| 2024-01-05 | $214.61 | $216.05 | $214.24 | $215.02 | $215.02 | 283,438 |
| 2024-01-04 | $215.07 | $216.29 | $214.56 | $214.62 | $214.62 | 362,911 |
| 2024-01-03 | $216.03 | $216.35 | $215.00 | $215.33 | $215.33 | 210,348 |
| 2024-01-02 | $216.88 | $217.50 | $216.05 | $217.09 | $217.09 | 277,645 |
| 2023-12-29 | $218.87 | $219.28 | $217.56 | $218.15 | $218.15 | 871,403 |
| 2023-12-28 | $219.04 | $219.49 | $218.92 | $219.10 | $219.10 | 263,639 |
| 2023-12-27 | $218.72 | $219.08 | $218.32 | $219.03 | $219.03 | 250,523 |
| 2023-12-26 | $217.85 | $219.02 | $217.82 | $218.68 | $218.68 | 233,717 |
| 2023-12-22 | $217.70 | $218.41 | $216.80 | $217.75 | $217.75 | 240,754 |
| 2023-12-21 | $216.56 | $217.37 | $215.49 | $217.27 | $217.27 | 420,919 |
| 2023-12-20 | $218.65 | $219.60 | $215.87 | $215.87 | $214.97 | 241,815 |
| 2023-12-19 | $218.02 | $219.17 | $218.02 | $219.17 | $219.17 | 263,592 |
| 2023-12-18 | $217.37 | $218.25 | $217.20 | $217.85 | $217.85 | 308,840 |
| 2023-12-15 | $216.53 | $217.13 | $216.17 | $216.66 | $216.66 | 318,893 |
| 2023-12-14 | $217.14 | $217.66 | $215.69 | $216.92 | $216.92 | 349,584 |
| 2023-12-13 | $213.34 | $216.27 | $213.24 | $216.26 | $216.26 | 354,481 |
| 2023-12-12 | $212.02 | $213.26 | $211.60 | $213.25 | $213.25 | 221,502 |
| 2023-12-11 | $211.14 | $212.36 | $211.13 | $212.36 | $212.36 | 278,709 |
| 2023-12-08 | $210.03 | $211.62 | $210.03 | $211.26 | $211.26 | 206,411 |
| 2023-12-07 | $209.72 | $210.69 | $209.58 | $210.36 | $210.36 | 167,469 |
| 2023-12-06 | $210.53 | $210.78 | $208.67 | $208.90 | $208.90 | 394,508 |
| 2023-12-05 | $209.00 | $210.10 | $208.95 | $209.65 | $209.65 | 164,348 |
| 2023-12-04 | $209.23 | $209.84 | $208.70 | $209.66 | $209.66 | 235,617 |
| 2023-12-01 | $209.24 | $211.07 | $209.10 | $210.88 | $210.88 | 219,768 |
| 2023-11-30 | $209.12 | $209.74 | $208.27 | $209.63 | $209.63 | 174,115 |
| 2023-11-29 | $209.75 | $210.39 | $208.61 | $208.81 | $208.81 | 196,589 |
| 2023-11-28 | $208.28 | $209.42 | $208.14 | $208.79 | $208.79 | 213,613 |
| 2023-11-27 | $208.64 | $209.05 | $208.42 | $208.62 | $208.62 | 205,860 |
| 2023-11-24 | $208.72 | $209.03 | $208.71 | $209.03 | $209.03 | 68,886 |
| 2023-11-22 | $208.60 | $209.35 | $208.22 | $208.81 | $208.81 | 156,070 |
| 2023-11-21 | $207.88 | $208.07 | $207.32 | $207.91 | $207.91 | 216,527 |
| 2023-11-20 | $206.58 | $208.73 | $206.50 | $208.40 | $208.40 | 197,520 |
| 2023-11-17 | $206.63 | $206.99 | $206.05 | $206.66 | $206.66 | 246,477 |
| 2023-11-16 | $205.87 | $206.53 | $205.49 | $206.43 | $206.43 | 217,992 |
| 2023-11-15 | $206.48 | $207.00 | $205.81 | $206.21 | $206.21 | 319,419 |
| 2023-11-14 | $204.61 | $206.38 | $204.61 | $205.84 | $205.84 | 261,435 |
| 2023-11-13 | $201.38 | $202.26 | $201.03 | $201.83 | $201.83 | 181,237 |
| 2023-11-10 | $199.72 | $202.12 | $199.20 | $201.95 | $201.95 | 224,896 |
| 2023-11-09 | $200.91 | $201.00 | $198.76 | $198.84 | $198.84 | 189,266 |
| 2023-11-08 | $200.63 | $200.86 | $199.39 | $200.44 | $200.44 | 218,781 |
| 2023-11-07 | $199.58 | $200.67 | $199.20 | $200.30 | $200.30 | 178,534 |
| 2023-11-06 | $199.63 | $199.87 | $198.71 | $199.51 | $199.51 | 229,752 |
| 2023-11-03 | $198.35 | $199.91 | $198.35 | $199.25 | $199.25 | 190,684 |
| 2023-11-02 | $195.40 | $197.43 | $195.40 | $197.26 | $197.26 | 360,712 |
| 2023-11-01 | $191.89 | $193.95 | $191.74 | $193.68 | $193.68 | 320,308 |
| 2023-10-31 | $190.62 | $191.69 | $189.71 | $191.48 | $191.48 | 274,138 |
| 2023-10-30 | $189.31 | $190.84 | $188.92 | $190.27 | $190.27 | 247,655 |
| 2023-10-27 | $189.66 | $189.82 | $187.49 | $188.00 | $188.00 | 408,383 |
| 2023-10-26 | $190.74 | $191.14 | $188.44 | $188.85 | $188.85 | 353,778 |
| 2023-10-25 | $193.20 | $193.20 | $191.03 | $191.20 | $191.20 | 336,653 |
| 2023-10-24 | $193.68 | $194.63 | $192.84 | $194.05 | $194.05 | 176,920 |
| 2023-10-23 | $192.14 | $194.42 | $191.36 | $192.58 | $192.58 | 269,740 |
| 2023-10-20 | $195.15 | $195.38 | $192.94 | $192.94 | $192.94 | 263,139 |
| 2023-10-19 | $197.45 | $198.22 | $195.10 | $195.38 | $195.38 | 248,804 |
| 2023-10-18 | $198.89 | $199.42 | $196.63 | $197.11 | $197.11 | 208,335 |
| 2023-10-17 | $198.35 | $200.74 | $198.27 | $199.80 | $199.80 | 182,834 |
| 2023-10-16 | $198.77 | $200.31 | $198.76 | $199.90 | $199.90 | 231,571 |
| 2023-10-13 | $199.54 | $200.01 | $197.05 | $197.72 | $197.72 | 190,828 |
| 2023-10-12 | $200.21 | $200.47 | $197.70 | $198.88 | $198.88 | 328,635 |
| 2023-10-11 | $199.68 | $200.09 | $198.63 | $200.08 | $200.08 | 124,117 |
| 2023-10-10 | $198.49 | $200.43 | $198.33 | $199.27 | $199.27 | 287,494 |
| 2023-10-09 | $196.04 | $198.42 | $195.79 | $198.11 | $198.11 | 210,196 |
| 2023-10-06 | $193.31 | $197.56 | $192.73 | $196.94 | $196.94 | 248,593 |
| 2023-10-05 | $194.37 | $194.86 | $193.11 | $194.50 | $194.50 | 278,987 |
| 2023-10-04 | $193.30 | $194.87 | $192.72 | $194.51 | $194.51 | 294,650 |
| 2023-10-03 | $194.70 | $195.51 | $192.51 | $193.06 | $193.06 | 252,019 |
| 2023-10-02 | $195.54 | $196.38 | $194.57 | $195.79 | $195.79 | 183,677 |
| 2023-09-29 | $197.86 | $197.88 | $195.31 | $195.69 | $195.69 | 884,937 |
| 2023-09-28 | $194.88 | $197.15 | $194.68 | $196.28 | $196.28 | 215,370 |
| 2023-09-27 | $195.65 | $195.95 | $193.49 | $195.17 | $195.17 | 333,556 |
| 2023-09-26 | $196.66 | $196.86 | $194.73 | $195.09 | $195.09 | 297,165 |
| 2023-09-25 | $196.67 | $198.02 | $196.34 | $198.02 | $198.02 | 207,943 |
| 2023-09-22 | $198.11 | $198.83 | $197.00 | $197.25 | $197.25 | 213,021 |
| 2023-09-21 | $199.56 | $199.66 | $197.50 | $197.62 | $197.62 | 222,025 |
| 2023-09-20 | $204.12 | $204.26 | $201.56 | $201.56 | $200.82 | 214,074 |
| 2023-09-19 | $203.49 | $203.76 | $202.27 | $203.56 | $202.82 | 181,864 |
| 2023-09-18 | $203.58 | $204.55 | $203.54 | $204.03 | $204.03 | 135,491 |
| 2023-09-15 | $205.70 | $205.70 | $203.70 | $203.75 | $203.75 | 205,769 |
| 2023-09-14 | $205.68 | $206.66 | $205.15 | $206.31 | $206.31 | 152,454 |
| 2023-09-13 | $204.45 | $205.18 | $204.07 | $204.71 | $204.71 | 140,137 |
| 2023-09-12 | $204.98 | $205.62 | $204.21 | $204.36 | $204.36 | 169,087 |
| 2023-09-11 | $205.40 | $205.70 | $204.70 | $205.69 | $205.69 | 155,349 |
| 2023-09-08 | $203.90 | $204.88 | $203.76 | $204.18 | $204.18 | 142,824 |
| 2023-09-07 | $202.86 | $204.15 | $202.75 | $203.88 | $203.88 | 139,712 |
| 2023-09-06 | $205.44 | $205.44 | $203.41 | $204.45 | $204.45 | 146,848 |
| 2023-09-05 | $206.34 | $206.58 | $205.75 | $205.83 | $205.83 | 116,792 |
| 2023-09-01 | $207.47 | $207.57 | $205.95 | $206.53 | $206.53 | 130,025 |
| 2023-08-31 | $206.66 | $207.27 | $206.10 | $206.16 | $206.16 | 144,386 |
| 2023-08-30 | $205.65 | $206.65 | $205.34 | $206.31 | $206.31 | 159,767 |
| 2023-08-29 | $202.45 | $205.60 | $202.45 | $205.44 | $205.44 | 208,428 |
| 2023-08-28 | $202.32 | $202.81 | $201.68 | $202.57 | $202.57 | 145,187 |
| 2023-08-25 | $200.48 | $201.84 | $199.00 | $201.25 | $201.25 | 163,700 |
| 2023-08-24 | $203.39 | $203.57 | $199.83 | $199.88 | $199.88 | 181,454 |
| 2023-08-23 | $200.84 | $202.97 | $200.84 | $202.74 | $202.74 | 235,692 |
| 2023-08-22 | $201.79 | $201.79 | $200.19 | $200.44 | $200.44 | 235,608 |
| 2023-08-21 | $200.17 | $201.30 | $199.17 | $201.02 | $201.02 | 230,224 |
| 2023-08-18 | $198.05 | $200.06 | $198.00 | $199.66 | $199.66 | 312,074 |
| 2023-08-17 | $201.77 | $201.89 | $199.32 | $199.47 | $199.47 | 213,978 |
| 2023-08-16 | $202.30 | $203.12 | $201.09 | $201.12 | $201.12 | 231,606 |
| 2023-08-15 | $204.08 | $204.23 | $202.30 | $202.61 | $202.61 | 139,823 |
| 2023-08-14 | $203.39 | $204.88 | $203.22 | $204.88 | $204.88 | 194,753 |
| 2023-08-11 | $203.09 | $204.26 | $202.88 | $203.70 | $203.70 | 141,137 |
| 2023-08-10 | $205.03 | $206.62 | $203.54 | $204.02 | $204.02 | 217,493 |
| 2023-08-09 | $205.57 | $205.57 | $203.63 | $203.82 | $203.82 | 121,515 |
| 2023-08-08 | $204.92 | $205.51 | $203.73 | $205.35 | $205.35 | 362,416 |
| 2023-08-07 | $205.33 | $206.33 | $205.00 | $206.20 | $206.20 | 140,051 |
| 2023-08-04 | $206.36 | $207.25 | $204.28 | $204.52 | $204.52 | 196,082 |
| 2023-08-03 | $205.10 | $206.36 | $204.80 | $205.44 | $205.44 | 173,879 |
| 2023-08-02 | $207.56 | $207.56 | $205.73 | $206.08 | $206.08 | 156,521 |
| 2023-08-01 | $209.00 | $209.34 | $208.66 | $209.06 | $209.06 | 141,819 |
| 2023-07-31 | $209.46 | $209.77 | $208.88 | $209.59 | $209.59 | 124,742 |
| 2023-07-28 | $208.70 | $209.52 | $208.37 | $209.21 | $209.21 | 203,084 |
| 2023-07-27 | $210.06 | $210.35 | $206.68 | $207.17 | $207.17 | 187,422 |
| 2023-07-26 | $207.93 | $209.15 | $207.72 | $208.50 | $208.50 | 168,411 |
| 2023-07-25 | $207.80 | $209.03 | $207.80 | $208.53 | $208.53 | 155,535 |
| 2023-07-24 | $207.49 | $208.25 | $207.25 | $207.91 | $207.91 | 134,126 |
| 2023-07-21 | $207.85 | $207.93 | $207.06 | $207.11 | $207.11 | 173,805 |
| 2023-07-20 | $207.80 | $208.40 | $206.68 | $206.97 | $206.97 | 643,610 |
| 2023-07-19 | $208.58 | $209.18 | $208.15 | $208.39 | $208.39 | 253,364 |
| 2023-07-18 | $206.28 | $208.35 | $206.19 | $208.09 | $208.09 | 186,769 |
| 2023-07-17 | $205.64 | $206.99 | $205.64 | $206.46 | $206.46 | 188,535 |
| 2023-07-14 | $206.37 | $206.65 | $205.38 | $205.73 | $205.73 | 216,300 |
| 2023-07-13 | $205.07 | $206.16 | $204.95 | $205.85 | $205.85 | 168,397 |
| 2023-07-12 | $204.21 | $204.70 | $203.54 | $204.08 | $204.08 | 195,705 |
| 2023-07-11 | $201.51 | $202.72 | $200.96 | $202.54 | $202.54 | 151,594 |
| 2023-07-10 | $200.35 | $201.14 | $200.20 | $201.10 | $201.10 | 143,710 |
| 2023-07-07 | $200.63 | $202.39 | $200.42 | $200.53 | $200.53 | 149,779 |
| 2023-07-06 | $200.87 | $201.19 | $199.85 | $200.98 | $200.98 | 156,585 |
| 2023-07-05 | $202.12 | $202.97 | $202.10 | $202.71 | $202.71 | 234,881 |
| 2023-07-03 | $202.64 | $203.09 | $202.43 | $203.09 | $203.09 | 92,377 |
| 2023-06-30 | $201.83 | $203.16 | $201.80 | $202.72 | $202.72 | 181,597 |
| 2023-06-29 | $199.50 | $200.42 | $199.30 | $200.31 | $200.31 | 179,044 |
| 2023-06-28 | $199.10 | $200.13 | $198.75 | $199.66 | $199.66 | 899,146 |
| 2023-06-27 | $197.62 | $199.75 | $197.58 | $199.44 | $199.44 | 154,150 |
| 2023-06-26 | $197.96 | $198.72 | $197.13 | $197.23 | $197.23 | 175,263 |
| 2023-06-23 | $198.09 | $198.92 | $197.84 | $198.12 | $198.12 | 136,581 |
| 2023-06-22 | $198.99 | $200.34 | $198.95 | $200.29 | $199.54 | 244,203 |
| 2023-06-21 | $200.20 | $200.48 | $199.37 | $199.54 | $198.80 | 164,682 |
| 2023-06-20 | $200.65 | $201.14 | $199.71 | $200.72 | $199.97 | 176,508 |
| 2023-06-16 | $203.59 | $203.59 | $201.54 | $201.66 | $201.66 | 225,259 |
| 2023-06-15 | $199.48 | $202.99 | $199.47 | $202.40 | $202.40 | 214,933 |
| 2023-06-14 | $199.73 | $200.70 | $198.28 | $199.86 | $199.86 | 212,547 |
| 2023-06-13 | $199.17 | $199.89 | $198.69 | $199.72 | $199.72 | 163,889 |
| 2023-06-12 | $196.95 | $198.31 | $196.73 | $198.28 | $198.28 | 197,959 |
| 2023-06-09 | $196.59 | $197.48 | $196.02 | $196.66 | $196.66 | 260,102 |
| 2023-06-08 | $194.91 | $196.33 | $194.60 | $196.18 | $196.18 | 116,217 |
| 2023-06-07 | $195.96 | $196.43 | $194.73 | $194.85 | $194.85 | 151,180 |
| 2023-06-06 | $195.14 | $195.98 | $194.72 | $195.79 | $195.79 | 181,933 |
| 2023-06-05 | $195.72 | $196.44 | $195.02 | $195.30 | $195.30 | 175,850 |
| 2023-06-02 | $193.91 | $196.04 | $193.91 | $195.69 | $195.69 | 239,523 |
| 2023-06-01 | $191.09 | $193.35 | $190.56 | $192.87 | $192.87 | 175,326 |
| 2023-05-31 | $191.06 | $191.57 | $190.26 | $190.91 | $190.91 | 176,511 |
| 2023-05-30 | $192.89 | $193.08 | $191.33 | $191.91 | $191.91 | 183,248 |
| 2023-05-26 | $189.69 | $192.17 | $189.69 | $191.87 | $191.87 | 226,820 |
| 2023-05-25 | $189.45 | $189.91 | $188.30 | $189.11 | $189.11 | 267,668 |
| 2023-05-24 | $188.21 | $188.50 | $187.27 | $187.74 | $187.74 | 177,533 |
| 2023-05-23 | $190.48 | $190.95 | $188.92 | $189.04 | $189.04 | 188,264 |
| 2023-05-22 | $191.11 | $191.87 | $190.72 | $191.20 | $191.20 | 148,199 |
| 2023-05-19 | $191.72 | $192.03 | $190.53 | $191.05 | $191.05 | 170,517 |
| 2023-05-18 | $189.44 | $191.55 | $189.39 | $191.40 | $191.40 | 218,262 |
| 2023-05-17 | $188.13 | $189.80 | $187.46 | $189.49 | $189.49 | 178,314 |
| 2023-05-16 | $188.02 | $188.33 | $187.20 | $187.20 | $187.20 | 174,812 |
| 2023-05-15 | $188.17 | $188.67 | $187.26 | $188.57 | $188.57 | 186,305 |
| 2023-05-12 | $188.66 | $188.80 | $186.73 | $187.93 | $187.93 | 163,004 |
| 2023-05-11 | $188.19 | $188.26 | $187.25 | $188.21 | $188.21 | 148,110 |
| 2023-05-10 | $188.88 | $189.09 | $186.74 | $188.52 | $188.52 | 158,322 |
| 2023-05-09 | $187.58 | $188.08 | $187.43 | $187.50 | $187.50 | 174,453 |
| 2023-05-08 | $188.41 | $188.54 | $187.83 | $188.33 | $188.33 | 144,604 |
| 2023-05-05 | $186.51 | $188.68 | $186.45 | $188.19 | $188.19 | 176,791 |
| 2023-05-04 | $185.46 | $185.65 | $184.15 | $184.84 | $184.84 | 200,776 |
| 2023-05-03 | $187.44 | $188.49 | $185.96 | $186.07 | $186.07 | 178,543 |
| 2023-05-02 | $189.08 | $189.08 | $185.96 | $187.25 | $187.25 | 251,079 |
| 2023-05-01 | $189.46 | $190.24 | $189.29 | $189.47 | $189.47 | 163,967 |
| 2023-04-28 | $187.63 | $189.54 | $187.63 | $189.53 | $189.53 | 144,921 |
| 2023-04-27 | $185.60 | $188.13 | $185.45 | $188.03 | $188.03 | 148,478 |
| 2023-04-26 | $185.64 | $185.97 | $184.13 | $184.38 | $184.38 | 215,138 |
| 2023-04-25 | $187.24 | $187.46 | $185.07 | $185.10 | $185.10 | 259,732 |
| 2023-04-24 | $187.85 | $188.36 | $187.23 | $188.12 | $188.12 | 158,842 |
| 2023-04-21 | $188.14 | $188.21 | $187.10 | $187.95 | $187.95 | 191,324 |
| 2023-04-20 | $187.51 | $188.71 | $187.17 | $187.89 | $187.89 | 158,566 |
| 2023-04-19 | $188.06 | $189.35 | $188.06 | $188.97 | $188.97 | 170,026 |
| 2023-04-18 | $189.60 | $189.62 | $188.46 | $188.97 | $188.97 | 224,639 |
| 2023-04-17 | $188.02 | $188.82 | $187.60 | $188.82 | $188.82 | 219,807 |
| 2023-04-14 | $188.27 | $189.32 | $187.05 | $188.22 | $188.22 | 158,638 |
| 2023-04-13 | $186.80 | $188.79 | $186.57 | $188.65 | $188.65 | 176,811 |
| 2023-04-12 | $187.89 | $187.98 | $185.87 | $186.15 | $186.15 | 184,926 |
| 2023-04-11 | $187.03 | $187.57 | $186.66 | $186.85 | $186.85 | 246,408 |
| 2023-04-10 | $185.50 | $186.87 | $185.23 | $186.84 | $186.84 | 221,801 |
| 2023-04-06 | $185.60 | $186.77 | $185.06 | $186.69 | $186.69 | 208,505 |
| 2023-04-05 | $186.22 | $186.39 | $185.13 | $185.97 | $185.97 | 215,699 |
| 2023-04-04 | $187.90 | $187.98 | $185.98 | $186.50 | $186.50 | 169,505 |
| 2023-04-03 | $186.60 | $187.69 | $186.49 | $187.50 | $187.50 | 621,160 |
| 2023-03-31 | $184.62 | $187.03 | $184.62 | $186.81 | $186.81 | 236,500 |
| 2023-03-30 | $184.40 | $184.55 | $183.40 | $184.30 | $184.30 | 164,963 |
| 2023-03-29 | $182.24 | $183.29 | $181.95 | $183.11 | $183.11 | 442,817 |
| 2023-03-28 | $180.69 | $180.85 | $179.61 | $180.51 | $180.51 | 288,467 |
| 2023-03-27 | $181.56 | $181.97 | $180.58 | $180.91 | $180.91 | 208,069 |
| 2023-03-24 | $178.76 | $180.56 | $177.87 | $180.52 | $180.52 | 346,235 |
| 2023-03-23 | $180.43 | $182.15 | $178.30 | $179.43 | $179.43 | 209,105 |
| 2023-03-22 | $182.73 | $184.46 | $179.72 | $179.74 | $179.03 | 239,250 |
| 2023-03-21 | $181.99 | $183.07 | $181.34 | $182.80 | $182.08 | 176,161 |
| 2023-03-20 | $179.11 | $180.57 | $178.82 | $180.37 | $180.37 | 194,003 |
| 2023-03-17 | $180.62 | $180.71 | $178.13 | $178.81 | $178.81 | 358,201 |
| 2023-03-16 | $176.84 | $181.00 | $176.55 | $180.86 | $180.86 | 463,427 |
| 2023-03-15 | $176.65 | $177.77 | $175.19 | $177.77 | $177.77 | 460,595 |
| 2023-03-14 | $178.36 | $179.52 | $176.72 | $178.83 | $178.83 | 246,273 |
| 2023-03-13 | $174.34 | $178.00 | $173.63 | $175.73 | $175.73 | 295,885 |
| 2023-03-10 | $178.36 | $179.32 | $175.33 | $175.96 | $175.96 | 391,715 |
| 2023-03-09 | $182.38 | $183.29 | $178.33 | $178.72 | $178.72 | 200,657 |
| 2023-03-08 | $181.99 | $182.47 | $181.10 | $182.16 | $182.16 | 170,233 |
| 2023-03-07 | $184.59 | $184.75 | $181.57 | $181.82 | $181.82 | 207,297 |
| 2023-03-06 | $184.97 | $186.08 | $184.47 | $184.69 | $184.69 | 167,703 |
| 2023-03-03 | $182.41 | $184.64 | $182.19 | $184.59 | $184.59 | 185,278 |
| 2023-03-02 | $179.24 | $181.97 | $179.07 | $181.63 | $181.63 | 300,581 |
| 2023-03-01 | $180.72 | $181.07 | $179.66 | $180.16 | $180.16 | 234,624 |
| 2023-02-28 | $181.56 | $182.27 | $181.00 | $181.02 | $181.02 | 377,313 |
| 2023-02-27 | $182.54 | $183.16 | $181.19 | $181.63 | $181.63 | 170,736 |
| 2023-02-24 | $180.82 | $181.34 | $179.77 | $180.92 | $180.92 | 212,964 |
| 2023-02-23 | $183.38 | $183.67 | $181.01 | $182.94 | $182.94 | 275,029 |
| 2023-02-22 | $182.59 | $183.19 | $181.40 | $181.99 | $181.99 | 231,826 |
| 2023-02-21 | $184.12 | $184.52 | $182.12 | $182.22 | $182.22 | 165,842 |
| 2023-02-17 | $185.64 | $186.09 | $184.58 | $185.97 | $185.97 | 180,962 |
| 2023-02-16 | $187.01 | $188.72 | $186.56 | $186.56 | $186.56 | 172,178 |
| 2023-02-15 | $187.53 | $189.22 | $187.10 | $189.20 | $189.20 | 294,732 |
| 2023-02-14 | $187.77 | $189.50 | $186.51 | $188.38 | $188.38 | 160,497 |
| 2023-02-13 | $186.56 | $188.42 | $186.39 | $188.42 | $188.42 | 125,282 |
| 2023-02-10 | $185.13 | $186.33 | $185.00 | $186.08 | $186.08 | 184,739 |
| 2023-02-09 | $189.13 | $189.29 | $185.33 | $185.81 | $185.81 | 228,228 |
| 2023-02-08 | $188.71 | $189.24 | $187.27 | $187.54 | $187.54 | 216,259 |
| 2023-02-07 | $186.80 | $190.13 | $186.31 | $189.54 | $189.54 | 157,067 |
| 2023-02-06 | $187.08 | $187.73 | $186.40 | $187.05 | $187.05 | 151,732 |
| 2023-02-03 | $187.86 | $190.40 | $187.71 | $188.19 | $188.19 | 236,599 |
| 2023-02-02 | $189.51 | $191.06 | $188.65 | $190.36 | $190.36 | 238,238 |
| 2023-02-01 | $184.94 | $188.73 | $183.74 | $187.39 | $187.39 | 250,189 |
| 2023-01-31 | $182.97 | $185.47 | $182.92 | $185.47 | $185.47 | 210,890 |
| 2023-01-30 | $183.89 | $184.81 | $182.57 | $182.68 | $182.68 | 331,999 |
| 2023-01-27 | $184.12 | $186.22 | $183.84 | $185.17 | $185.17 | 213,165 |
| 2023-01-26 | $183.87 | $184.66 | $182.47 | $184.66 | $184.66 | 134,819 |
| 2023-01-25 | $180.56 | $182.70 | $179.42 | $182.45 | $182.45 | 224,395 |
| 2023-01-24 | $181.90 | $182.86 | $181.45 | $182.43 | $182.43 | 156,758 |
| 2023-01-23 | $180.87 | $183.60 | $180.52 | $182.72 | $182.72 | 232,885 |
| 2023-01-20 | $177.82 | $180.53 | $177.07 | $180.43 | $180.43 | 316,896 |
| 2023-01-19 | $177.34 | $178.16 | $176.49 | $177.05 | $177.05 | 239,289 |
| 2023-01-18 | $181.93 | $182.38 | $178.32 | $178.37 | $178.37 | 363,102 |
| 2023-01-17 | $181.59 | $182.31 | $180.95 | $181.28 | $181.28 | 295,525 |
| 2023-01-13 | $179.40 | $181.75 | $179.03 | $181.53 | $181.53 | 227,387 |
| 2023-01-12 | $180.57 | $181.44 | $178.72 | $180.84 | $180.84 | 232,437 |
| 2023-01-11 | $178.54 | $180.19 | $178.28 | $180.17 | $180.17 | 223,498 |
| 2023-01-10 | $176.36 | $177.80 | $176.15 | $177.80 | $177.80 | 152,340 |
| 2023-01-09 | $177.70 | $179.19 | $176.54 | $176.64 | $176.64 | 221,494 |
| 2023-01-06 | $174.05 | $177.14 | $172.77 | $176.53 | $176.53 | 300,316 |
| 2023-01-05 | $173.89 | $173.89 | $172.56 | $172.79 | $172.79 | 313,682 |
| 2023-01-04 | $174.44 | $175.70 | $173.15 | $174.79 | $174.79 | 371,823 |
| 2023-01-03 | $175.26 | $176.00 | $172.10 | $173.46 | $173.46 | 324,292 |
| 2022-12-30 | $173.40 | $174.25 | $172.43 | $174.20 | $174.20 | 562,586 |
| 2022-12-29 | $172.75 | $175.04 | $172.68 | $174.56 | $174.56 | 519,759 |
| 2022-12-28 | $173.65 | $174.50 | $171.45 | $171.63 | $171.63 | 772,733 |
| 2022-12-27 | $174.26 | $174.41 | $172.97 | $173.65 | $173.65 | 410,665 |
| 2022-12-23 | $173.03 | $174.39 | $172.19 | $174.39 | $174.39 | 367,747 |
| 2022-12-22 | $174.41 | $174.60 | $170.80 | $173.45 | $173.45 | 513,234 |
| 2022-12-21 | $175.42 | $177.32 | $175.23 | $176.71 | $175.88 | 314,570 |
| 2022-12-20 | $173.46 | $174.95 | $173.02 | $174.16 | $173.34 | 443,457 |
| 2022-12-19 | $175.91 | $175.91 | $173.20 | $173.74 | $172.92 | 352,434 |
| 2022-12-16 | $176.44 | $176.92 | $174.54 | $175.54 | $174.71 | 536,805 |
| 2022-12-15 | $179.83 | $180.19 | $176.92 | $177.60 | $176.76 | 425,097 |
| 2022-12-14 | $183.08 | $184.88 | $180.92 | $182.24 | $181.38 | 244,086 |
| 2022-12-13 | $186.92 | $187.09 | $182.06 | $183.30 | $182.43 | 473,515 |
| 2022-12-12 | $179.71 | $181.93 | $179.43 | $181.85 | $180.99 | 617,731 |
| 2022-12-09 | $179.99 | $181.27 | $179.27 | $179.28 | $178.43 | 203,637 |
| 2022-12-08 | $180.15 | $181.10 | $179.34 | $180.62 | $179.77 | 290,123 |
| 2022-12-07 | $179.05 | $180.20 | $178.74 | $179.19 | $178.34 | 224,238 |
| 2022-12-06 | $182.12 | $182.32 | $178.52 | $179.52 | $178.67 | 287,209 |
| 2022-12-05 | $184.38 | $184.70 | $181.62 | $182.27 | $181.41 | 274,245 |
| 2022-12-02 | $183.48 | $186.11 | $183.16 | $185.66 | $184.78 | 1,106,873 |
| 2022-12-01 | $186.43 | $186.95 | $184.68 | $185.90 | $185.02 | 385,974 |
| 2022-11-30 | $180.34 | $185.93 | $179.51 | $185.93 | $185.05 | 297,776 |
| 2022-11-29 | $180.61 | $181.11 | $179.40 | $180.11 | $179.26 | 230,812 |
| 2022-11-28 | $181.86 | $182.80 | $180.16 | $180.53 | $179.68 | 301,544 |
| 2022-11-25 | $183.14 | $183.67 | $183.13 | $183.34 | $182.47 | 74,631 |
| 2022-11-23 | $182.03 | $183.70 | $182.03 | $183.42 | $182.55 | 207,773 |
| 2022-11-22 | $180.58 | $182.33 | $180.16 | $182.20 | $181.34 | 194,915 |
| 2022-11-21 | $179.90 | $180.40 | $179.08 | $179.82 | $178.97 | 205,048 |
| 2022-11-18 | $181.33 | $181.33 | $179.38 | $180.65 | $179.80 | 310,366 |
| 2022-11-17 | $178.23 | $180.19 | $177.80 | $179.88 | $179.03 | 307,032 |
| 2022-11-16 | $181.07 | $181.54 | $180.25 | $180.46 | $179.61 | 400,266 |
| 2022-11-15 | $183.28 | $183.75 | $180.32 | $182.07 | $181.21 | 270,415 |
| 2022-11-14 | $181.15 | $182.69 | $180.28 | $180.43 | $179.58 | 359,210 |
| 2022-11-11 | $180.46 | $182.34 | $179.87 | $182.02 | $182.02 | 297,056 |
| 2022-11-10 | $176.71 | $180.26 | $176.09 | $180.17 | $180.17 | 446,129 |
| 2022-11-09 | $173.20 | $173.65 | $170.35 | $170.57 | $170.57 | 406,877 |
| 2022-11-08 | $173.75 | $175.56 | $172.28 | $174.24 | $174.24 | 473,130 |
| 2022-11-07 | $172.28 | $173.57 | $171.45 | $173.24 | $173.24 | 382,293 |
| 2022-11-04 | $172.00 | $172.81 | $168.78 | $171.62 | $171.62 | 904,493 |
| 2022-11-03 | $169.45 | $170.87 | $168.45 | $169.44 | $169.44 | 686,614 |
| 2022-11-02 | $175.44 | $177.47 | $171.16 | $171.22 | $171.22 | 437,512 |
| 2022-11-01 | $178.14 | $178.42 | $175.18 | $175.74 | $175.74 | 338,968 |
| 2022-10-31 | $176.58 | $177.36 | $176.04 | $176.46 | $176.46 | 348,748 |
| 2022-10-28 | $173.42 | $177.95 | $173.42 | $177.66 | $177.66 | 440,506 |
| 2022-10-27 | $174.84 | $175.95 | $173.35 | $173.66 | $173.66 | 843,285 |
| 2022-10-26 | $174.16 | $177.07 | $174.16 | $174.44 | $174.44 | 588,683 |
| 2022-10-25 | $173.01 | $176.06 | $172.81 | $175.87 | $175.87 | 357,462 |
| 2022-10-24 | $171.70 | $173.50 | $170.41 | $172.96 | $172.96 | 443,203 |
| 2022-10-21 | $166.65 | $171.16 | $166.29 | $170.92 | $170.92 | 638,818 |
| 2022-10-20 | $168.18 | $170.28 | $166.61 | $167.06 | $167.06 | 716,893 |
| 2022-10-19 | $168.52 | $169.87 | $167.07 | $168.36 | $168.36 | 902,851 |
| 2022-10-18 | $171.22 | $171.50 | $168.02 | $169.64 | $169.64 | 766,156 |
| 2022-10-17 | $166.26 | $168.08 | $166.26 | $167.55 | $167.55 | 450,903 |
| 2022-10-14 | $168.26 | $168.94 | $163.00 | $163.27 | $163.27 | 905,597 |
| 2022-10-13 | $159.67 | $167.86 | $159.02 | $167.18 | $167.18 | 1,246,881 |
| 2022-10-12 | $163.64 | $164.39 | $162.86 | $162.98 | $162.98 | 642,878 |
| 2022-10-11 | $163.77 | $165.86 | $162.52 | $163.47 | $163.47 | 1,412,213 |
| 2022-10-10 | $166.42 | $166.67 | $163.56 | $164.68 | $164.68 | 446,448 |
| 2022-10-07 | $168.92 | $168.92 | $165.18 | $166.00 | $166.00 | 805,381 |
| 2022-10-06 | $171.93 | $173.27 | $170.66 | $170.89 | $170.89 | 880,046 |
| 2022-10-05 | $170.95 | $173.64 | $169.79 | $172.55 | $172.55 | 776,268 |
| 2022-10-04 | $170.47 | $173.15 | $170.37 | $173.15 | $173.15 | 633,136 |
| 2022-10-03 | $165.11 | $168.59 | $164.52 | $167.75 | $167.75 | 717,082 |
| 2022-09-30 | $165.63 | $167.44 | $163.42 | $163.56 | $163.56 | 1,291,633 |
| 2022-09-29 | $167.84 | $167.84 | $164.56 | $166.01 | $166.01 | 1,561,996 |
| 2022-09-28 | $166.73 | $170.31 | $165.96 | $169.44 | $169.44 | 943,140 |
| 2022-09-27 | $168.37 | $169.37 | $165.06 | $166.13 | $166.13 | 1,103,312 |
| 2022-09-26 | $167.52 | $169.27 | $166.00 | $166.46 | $166.46 | 901,075 |
| 2022-09-23 | $169.38 | $169.60 | $166.12 | $168.23 | $168.23 | 1,226,893 |
| 2022-09-22 | $173.21 | $173.49 | $171.51 | $172.10 | $171.37 | 710,859 |
| 2022-09-21 | $177.47 | $178.89 | $173.49 | $173.49 | $172.75 | 283,911 |
| 2022-09-20 | $177.07 | $177.47 | $175.23 | $176.57 | $175.82 | 674,406 |
| 2022-09-19 | $175.87 | $178.56 | $175.83 | $178.56 | $177.80 | 220,934 |
| 2022-09-16 | $176.97 | $177.53 | $175.71 | $177.25 | $176.50 | 603,889 |
| 2022-09-15 | $180.03 | $181.43 | $178.19 | $178.71 | $177.95 | 256,827 |
| 2022-09-14 | $180.78 | $181.41 | $179.24 | $180.75 | $180.75 | 259,902 |
| 2022-09-13 | $184.02 | $184.22 | $179.55 | $180.02 | $180.02 | 316,529 |
| 2022-09-12 | $187.21 | $188.53 | $187.11 | $188.28 | $188.28 | 246,914 |
| 2022-09-09 | $184.46 | $186.62 | $184.45 | $186.25 | $186.25 | 298,615 |
| 2022-09-08 | $180.79 | $183.40 | $180.45 | $183.25 | $183.25 | 300,865 |
| 2022-09-07 | $178.48 | $182.31 | $178.48 | $181.93 | $181.93 | 492,023 |
| 2022-09-06 | $179.92 | $180.11 | $177.71 | $178.69 | $178.69 | 473,330 |
| 2022-09-02 | $183.10 | $183.67 | $178.56 | $179.40 | $179.40 | 341,726 |
| 2022-09-01 | $179.70 | $181.42 | $178.34 | $181.26 | $181.26 | 836,040 |
| 2022-08-31 | $183.19 | $183.68 | $180.81 | $180.90 | $180.90 | 394,734 |
| 2022-08-30 | $184.96 | $184.96 | $181.21 | $182.27 | $182.27 | 370,185 |
| 2022-08-29 | $184.13 | $185.72 | $183.65 | $184.26 | $184.26 | 257,093 |
| 2022-08-26 | $191.84 | $192.15 | $185.48 | $185.48 | $185.48 | 283,718 |
| 2022-08-25 | $190.04 | $192.09 | $189.82 | $192.02 | $192.02 | 222,444 |
| 2022-08-24 | $188.51 | $189.99 | $188.34 | $189.24 | $189.24 | 174,777 |
| 2022-08-23 | $188.98 | $190.05 | $188.41 | $188.66 | $188.66 | 184,200 |
| 2022-08-22 | $190.76 | $190.76 | $188.65 | $189.07 | $189.07 | 213,359 |
| 2022-08-19 | $194.57 | $194.62 | $192.74 | $193.19 | $193.19 | 579,738 |
| 2022-08-18 | $195.49 | $196.20 | $194.88 | $195.82 | $195.82 | 141,752 |
| 2022-08-17 | $195.21 | $196.67 | $194.49 | $195.46 | $195.46 | 147,680 |
| 2022-08-16 | $196.08 | $197.85 | $195.58 | $196.95 | $196.95 | 175,820 |
| 2022-08-15 | $194.71 | $196.90 | $194.71 | $196.64 | $196.64 | 190,567 |
| 2022-08-12 | $193.55 | $195.78 | $193.08 | $195.78 | $195.78 | 227,461 |
| 2022-08-11 | $193.93 | $194.93 | $192.18 | $192.44 | $192.44 | 391,495 |
| 2022-08-10 | $191.76 | $192.67 | $191.14 | $192.58 | $192.58 | 222,292 |
| 2022-08-09 | $188.92 | $189.00 | $187.91 | $188.43 | $188.43 | 177,230 |
| 2022-08-08 | $190.24 | $191.50 | $188.86 | $189.35 | $189.35 | 233,000 |
| 2022-08-05 | $187.62 | $189.75 | $187.62 | $189.48 | $189.48 | 143,987 |
| 2022-08-04 | $189.70 | $190.11 | $188.94 | $189.80 | $189.80 | 259,320 |
| 2022-08-03 | $187.87 | $190.36 | $187.80 | $189.81 | $189.81 | 243,187 |
| 2022-08-02 | $187.02 | $188.94 | $186.17 | $186.76 | $186.76 | 271,050 |
| 2022-08-01 | $187.02 | $188.94 | $186.73 | $187.80 | $187.80 | 202,611 |
| 2022-07-29 | $186.25 | $188.66 | $185.91 | $188.21 | $188.21 | 187,920 |
| 2022-07-28 | $183.42 | $185.91 | $182.02 | $185.61 | $185.61 | 278,153 |
| 2022-07-27 | $180.17 | $184.03 | $180.15 | $183.28 | $183.28 | 457,436 |
| 2022-07-26 | $179.93 | $179.93 | $178.09 | $178.52 | $178.52 | 397,730 |
| 2022-07-25 | $180.98 | $181.25 | $179.79 | $180.82 | $180.82 | 374,481 |
| 2022-07-22 | $182.49 | $183.18 | $179.68 | $180.69 | $180.69 | 307,663 |
| 2022-07-21 | $180.43 | $182.57 | $179.37 | $182.57 | $182.57 | 390,901 |
| 2022-07-20 | $179.35 | $181.35 | $178.90 | $180.62 | $180.62 | 323,366 |
| 2022-07-19 | $176.55 | $179.59 | $176.17 | $179.41 | $179.41 | 431,655 |
| 2022-07-18 | $177.54 | $177.92 | $174.11 | $174.60 | $174.60 | 531,809 |
| 2022-07-15 | $174.77 | $176.08 | $173.99 | $176.04 | $176.04 | 307,777 |
| 2022-07-14 | $171.06 | $173.00 | $169.68 | $172.74 | $172.74 | 1,196,026 |
| 2022-07-13 | $171.60 | $174.56 | $171.50 | $173.28 | $173.28 | 754,408 |
| 2022-07-12 | $175.52 | $176.55 | $173.35 | $174.11 | $174.11 | 396,307 |
| 2022-07-11 | $176.62 | $177.06 | $175.43 | $175.74 | $175.74 | 254,764 |
| 2022-07-08 | $177.27 | $178.85 | $176.60 | $177.95 | $177.95 | 444,052 |
| 2022-07-07 | $176.09 | $178.42 | $176.09 | $178.09 | $178.09 | 332,273 |
| 2022-07-06 | $174.72 | $176.48 | $173.74 | $175.32 | $175.32 | 556,939 |
| 2022-07-05 | $171.80 | $174.84 | $170.53 | $174.82 | $174.82 | 414,695 |
| 2022-07-01 | $171.91 | $174.45 | $170.88 | $174.20 | $174.20 | 603,577 |
| 2022-06-30 | $171.97 | $173.94 | $170.22 | $172.35 | $172.35 | 1,107,607 |
| 2022-06-29 | $174.26 | $174.82 | $173.02 | $173.91 | $173.91 | 465,766 |
| 2022-06-28 | $178.65 | $179.78 | $174.00 | $174.11 | $174.11 | 663,349 |
| 2022-06-27 | $178.93 | $179.13 | $177.28 | $177.82 | $177.82 | 511,616 |
| 2022-06-24 | $174.49 | $178.53 | $174.49 | $178.44 | $178.44 | 634,030 |
| 2022-06-23 | $172.19 | $173.34 | $170.63 | $173.04 | $173.04 | 787,491 |
| 2022-06-22 | $169.98 | $173.83 | $169.94 | $171.84 | $171.15 | 886,814 |
| 2022-06-21 | $170.39 | $172.69 | $170.39 | $172.05 | $171.36 | 592,271 |
| 2022-06-17 | $167.44 | $169.25 | $166.09 | $167.83 | $167.16 | 954,264 |
| 2022-06-16 | $169.24 | $169.24 | $166.10 | $167.29 | $166.62 | 1,818,193 |
| 2022-06-15 | $172.02 | $175.22 | $169.95 | $173.13 | $172.43 | 886,267 |
| 2022-06-14 | $171.99 | $172.40 | $169.09 | $170.54 | $169.85 | 1,279,427 |
| 2022-06-13 | $173.47 | $174.30 | $170.40 | $171.08 | $170.39 | 716,538 |
| 2022-06-10 | $180.59 | $180.59 | $178.06 | $178.09 | $177.37 | 489,896 |
| 2022-06-09 | $187.30 | $188.29 | $183.53 | $183.57 | $182.83 | 522,962 |
| 2022-06-08 | $189.29 | $190.27 | $187.76 | $188.17 | $187.41 | 335,410 |
| 2022-06-07 | $186.63 | $190.30 | $186.30 | $190.06 | $189.30 | 252,365 |
| 2022-06-06 | $189.68 | $190.38 | $187.71 | $188.14 | $187.38 | 316,072 |
| 2022-06-03 | $188.54 | $189.24 | $187.30 | $187.64 | $186.89 | 310,483 |
| 2022-06-02 | $186.94 | $190.86 | $186.08 | $190.82 | $190.05 | 479,918 |
| 2022-06-01 | $189.76 | $190.18 | $185.95 | $187.13 | $186.38 | 431,427 |
| 2022-05-31 | $189.21 | $190.20 | $187.45 | $188.62 | $187.86 | 402,383 |
| 2022-05-27 | $186.39 | $189.85 | $186.39 | $189.83 | $189.07 | 292,458 |
| 2022-05-26 | $181.86 | $185.93 | $181.83 | $185.12 | $184.38 | 953,448 |
| 2022-05-25 | $178.98 | $182.39 | $178.85 | $181.50 | $180.77 | 612,804 |
| 2022-05-24 | $179.29 | $180.24 | $176.67 | $179.64 | $178.92 | 607,488 |
| 2022-05-23 | $179.51 | $181.79 | $178.38 | $181.38 | $180.65 | 628,987 |
| 2022-05-20 | $179.66 | $180.07 | $173.93 | $178.14 | $177.42 | 681,804 |
| 2022-05-19 | $177.53 | $180.07 | $176.89 | $178.11 | $177.39 | 564,353 |
| 2022-05-18 | $184.35 | $184.42 | $178.35 | $179.02 | $178.30 | 784,121 |
| 2022-05-17 | $185.59 | $186.53 | $183.97 | $186.47 | $185.72 | 465,895 |
| 2022-05-16 | $182.99 | $184.57 | $181.85 | $182.79 | $182.06 | 422,478 |
| 2022-05-13 | $181.14 | $184.38 | $180.88 | $183.69 | $182.95 | 604,439 |
| 2022-05-12 | $177.69 | $180.80 | $175.81 | $179.09 | $178.37 | 1,608,076 |
| 2022-05-11 | $181.77 | $184.46 | $178.84 | $179.13 | $178.41 | 1,659,237 |
| 2022-05-10 | $184.87 | $185.43 | $180.22 | $182.35 | $181.62 | 1,115,802 |
| 2022-05-09 | $185.24 | $185.69 | $181.05 | $181.86 | $181.13 | 746,257 |
| 2022-05-06 | $188.53 | $189.88 | $185.65 | $188.23 | $187.47 | 943,418 |
| 2022-05-05 | $194.72 | $194.76 | $187.59 | $189.45 | $188.69 | 733,692 |
| 2022-05-04 | $191.41 | $197.06 | $189.60 | $196.73 | $195.94 | 993,175 |
| 2022-05-03 | $190.38 | $192.20 | $189.85 | $191.08 | $190.31 | 831,248 |
| 2022-05-02 | $188.87 | $190.78 | $186.00 | $190.33 | $189.57 | 837,266 |
| 2022-04-29 | $194.50 | $195.62 | $188.76 | $189.07 | $188.31 | 471,786 |
| 2022-04-28 | $193.82 | $197.22 | $191.68 | $196.33 | $195.54 | 787,542 |
| 2022-04-27 | $191.58 | $193.98 | $190.49 | $191.45 | $190.68 | 753,505 |
| 2022-04-26 | $195.63 | $195.70 | $191.05 | $191.15 | $190.38 | 639,894 |
| 2022-04-25 | $194.47 | $196.90 | $192.57 | $196.83 | $196.04 | 534,922 |
| 2022-04-22 | $200.54 | $200.61 | $195.31 | $195.61 | $194.82 | 434,732 |
| 2022-04-21 | $206.04 | $206.79 | $200.64 | $201.06 | $200.25 | 285,517 |
| 2022-04-20 | $205.40 | $205.76 | $203.90 | $204.34 | $203.52 | 249,866 |
| 2022-04-19 | $201.11 | $205.04 | $201.11 | $204.77 | $203.95 | 252,681 |
| 2022-04-18 | $200.94 | $202.12 | $200.27 | $201.25 | $200.44 | 257,968 |
| 2022-04-14 | $204.16 | $204.65 | $201.42 | $201.51 | $200.70 | 312,817 |
| 2022-04-13 | $201.56 | $204.44 | $201.48 | $204.10 | $203.28 | 370,383 |
| 2022-04-12 | $204.03 | $205.17 | $200.90 | $201.53 | $200.72 | 307,463 |
| 2022-04-11 | $204.31 | $204.50 | $202.17 | $202.44 | $201.63 | 328,887 |
| 2022-04-08 | $206.01 | $207.20 | $205.19 | $205.85 | $205.02 | 246,241 |
| 2022-04-07 | $205.18 | $207.40 | $204.15 | $206.55 | $205.72 | 398,234 |
| 2022-04-06 | $205.79 | $206.66 | $204.18 | $205.63 | $204.80 | 471,710 |
| 2022-04-05 | $209.93 | $211.07 | $207.34 | $207.91 | $207.07 | 296,563 |
| 2022-04-04 | $208.95 | $210.78 | $208.68 | $210.78 | $209.93 | 224,297 |
| 2022-04-01 | $208.78 | $209.06 | $207.03 | $209.06 | $208.22 | 182,045 |
| 2022-03-31 | $210.80 | $211.32 | $208.07 | $208.49 | $207.65 | 329,405 |
| 2022-03-30 | $212.17 | $212.54 | $210.37 | $211.29 | $210.44 | 916,938 |
| 2022-03-29 | $211.68 | $213.09 | $210.66 | $212.87 | $212.01 | 640,250 |
| 2022-03-28 | $208.06 | $210.00 | $207.25 | $210.00 | $209.16 | 565,837 |
| 2022-03-25 | $207.82 | $208.50 | $206.41 | $208.36 | $207.52 | 491,459 |
| 2022-03-24 | $205.41 | $207.51 | $204.87 | $207.47 | $206.64 | 966,773 |
| 2022-03-23 | $205.82 | $206.67 | $204.41 | $204.52 | $203.70 | 451,345 |
| 2022-03-22 | $205.76 | $208.11 | $205.76 | $207.79 | $206.30 | 492,369 |
| 2022-03-21 | $204.96 | $206.13 | $203.50 | $205.14 | $203.67 | 408,152 |
| 2022-03-18 | $202.21 | $205.48 | $201.99 | $205.40 | $203.92 | 508,393 |
| 2022-03-17 | $199.37 | $202.91 | $199.18 | $202.91 | $201.45 | 445,108 |
| 2022-03-16 | $197.08 | $200.23 | $195.16 | $200.23 | $198.79 | 332,811 |
| 2022-03-15 | $192.54 | $195.76 | $191.99 | $195.49 | $194.09 | 290,156 |
| 2022-03-14 | $193.19 | $194.76 | $190.75 | $191.25 | $189.88 | 474,658 |
| 2022-03-11 | $196.67 | $197.14 | $192.75 | $193.14 | $191.75 | 290,829 |
| 2022-03-10 | $194.57 | $196.09 | $193.34 | $195.72 | $194.31 | 396,818 |
| 2022-03-09 | $195.41 | $197.57 | $194.65 | $196.85 | $195.44 | 488,848 |
| 2022-03-08 | $192.57 | $196.29 | $190.79 | $191.39 | $190.01 | 641,746 |
| 2022-03-07 | $198.53 | $198.74 | $192.69 | $192.79 | $191.40 | 421,197 |
| 2022-03-04 | $199.01 | $199.31 | $196.91 | $198.87 | $197.44 | 383,290 |
| 2022-03-03 | $202.98 | $203.25 | $199.81 | $200.71 | $199.27 | 274,765 |
| 2022-03-02 | $199.57 | $202.82 | $199.06 | $202.11 | $200.66 | 392,831 |
| 2022-03-01 | $200.87 | $201.72 | $197.27 | $198.42 | $196.99 | 409,212 |
| 2022-02-28 | $199.53 | $202.15 | $198.92 | $201.63 | $200.18 | 391,260 |
| 2022-02-25 | $197.96 | $201.96 | $197.35 | $201.96 | $200.51 | 626,407 |
| 2022-02-24 | $189.06 | $197.76 | $188.72 | $197.49 | $196.07 | 1,327,024 |
| 2022-02-23 | $199.15 | $199.61 | $194.04 | $194.30 | $192.90 | 1,029,724 |
| 2022-02-22 | $199.50 | $200.67 | $196.30 | $197.98 | $196.56 | 589,831 |
| 2022-02-18 | $201.82 | $202.36 | $199.12 | $200.23 | $198.79 | 436,288 |
| 2022-02-17 | $204.79 | $204.91 | $201.40 | $201.78 | $200.33 | 296,909 |
| 2022-02-16 | $205.16 | $206.77 | $204.16 | $206.37 | $204.89 | 370,665 |
| 2022-02-15 | $204.85 | $206.31 | $204.85 | $206.30 | $204.82 | 289,502 |
| 2022-02-14 | $203.21 | $204.00 | $201.11 | $202.85 | $201.39 | 255,414 |
| 2022-02-11 | $207.67 | $208.43 | $202.74 | $203.53 | $202.07 | 406,389 |
| 2022-02-10 | $208.70 | $211.74 | $206.73 | $207.78 | $206.29 | 218,026 |
| 2022-02-09 | $210.06 | $211.51 | $210.06 | $211.48 | $209.96 | 283,035 |
| 2022-02-08 | $206.05 | $208.60 | $205.47 | $208.17 | $206.67 | 233,735 |
| 2022-02-07 | $207.61 | $208.20 | $205.91 | $206.46 | $204.98 | 200,349 |
| 2022-02-04 | $205.81 | $208.91 | $204.77 | $207.18 | $205.69 | 266,016 |
| 2022-02-03 | $207.72 | $208.73 | $205.39 | $205.80 | $204.32 | 331,791 |
| 2022-02-02 | $210.53 | $211.24 | $209.00 | $210.96 | $209.44 | 336,143 |
| 2022-02-01 | $208.24 | $209.56 | $206.58 | $209.42 | $207.92 | 461,182 |
| 2022-01-31 | $203.41 | $207.90 | $202.94 | $207.77 | $206.28 | 410,433 |
| 2022-01-28 | $199.21 | $203.66 | $197.00 | $203.66 | $202.20 | 789,916 |
| 2022-01-27 | $202.01 | $203.47 | $197.82 | $198.56 | $197.13 | 638,435 |
| 2022-01-26 | $203.36 | $204.74 | $197.61 | $199.77 | $198.33 | 1,324,535 |
| 2022-01-25 | $199.96 | $202.79 | $197.14 | $200.25 | $198.81 | 766,843 |
| 2022-01-24 | $199.11 | $203.23 | $193.90 | $202.99 | $201.53 | 1,080,232 |
| 2022-01-21 | $205.62 | $206.79 | $202.09 | $202.14 | $200.69 | 983,147 |
| 2022-01-20 | $209.52 | $211.92 | $206.08 | $206.23 | $204.75 | 297,139 |
| 2022-01-19 | $211.44 | $212.21 | $208.41 | $208.60 | $207.10 | 498,726 |
| 2022-01-18 | $212.29 | $212.34 | $210.11 | $210.70 | $209.19 | 320,531 |
| 2022-01-14 | $213.03 | $214.71 | $212.33 | $214.64 | $213.10 | 226,472 |
| 2022-01-13 | $218.50 | $218.68 | $214.06 | $214.52 | $212.98 | 298,030 |
| 2022-01-12 | $218.31 | $219.00 | $216.98 | $217.87 | $216.30 | 236,141 |
| 2022-01-11 | $215.17 | $217.42 | $213.86 | $217.31 | $215.75 | 375,376 |
| 2022-01-10 | $213.92 | $215.37 | $210.89 | $215.23 | $213.68 | 457,216 |
| 2022-01-07 | $216.40 | $217.10 | $214.80 | $215.55 | $214.00 | 245,109 |
| 2022-01-06 | $216.40 | $217.85 | $215.13 | $216.46 | $214.90 | 299,559 |
| 2022-01-05 | $220.87 | $221.12 | $216.58 | $216.70 | $215.14 | 400,097 |
| 2022-01-04 | $222.20 | $222.59 | $220.20 | $221.24 | $219.65 | 228,238 |
| 2022-01-03 | $221.22 | $221.74 | $219.91 | $221.63 | $220.04 | 490,693 |
| 2021-12-31 | $220.92 | $221.47 | $220.44 | $221.02 | $219.43 | 1,147,665 |
| 2021-12-30 | $221.73 | $222.46 | $220.97 | $220.97 | $219.38 | 214,489 |
| 2021-12-29 | $221.40 | $222.11 | $220.87 | $221.71 | $220.12 | 224,654 |
| 2021-12-28 | $222.02 | $222.51 | $221.18 | $221.40 | $219.81 | 266,310 |
| 2021-12-27 | $219.44 | $221.80 | $219.44 | $221.75 | $220.16 | 202,207 |
| 2021-12-23 | $218.73 | $220.33 | $218.66 | $219.55 | $217.23 | 209,107 |
| 2021-12-22 | $215.96 | $218.27 | $215.75 | $218.26 | $215.96 | 287,062 |
| 2021-12-21 | $213.76 | $216.18 | $212.80 | $216.12 | $213.84 | 264,773 |
| 2021-12-20 | $211.88 | $212.33 | $210.44 | $212.09 | $209.85 | 396,566 |
| 2021-12-17 | $214.94 | $216.57 | $213.43 | $214.62 | $212.35 | 274,029 |
| 2021-12-16 | $219.38 | $219.58 | $215.63 | $216.42 | $214.13 | 329,607 |
| 2021-12-15 | $215.18 | $218.72 | $213.90 | $218.53 | $216.22 | 374,043 |
| 2021-12-14 | $215.07 | $216.21 | $213.77 | $215.15 | $212.88 | 256,963 |
| 2021-12-13 | $218.49 | $218.53 | $216.73 | $216.85 | $214.56 | 210,396 |
| 2021-12-10 | $218.24 | $218.86 | $216.97 | $218.67 | $216.36 | 333,056 |
| 2021-12-09 | $218.01 | $218.55 | $216.90 | $216.97 | $214.68 | 1,325,359 |
| 2021-12-08 | $218.21 | $218.96 | $217.54 | $218.75 | $216.44 | 134,444 |
| 2021-12-07 | $216.15 | $218.27 | $215.93 | $217.84 | $215.54 | 196,160 |
| 2021-12-06 | $212.01 | $214.19 | $210.71 | $213.28 | $211.03 | 291,680 |
| 2021-12-03 | $213.96 | $214.38 | $208.84 | $210.97 | $208.74 | 294,475 |
| 2021-12-02 | $209.98 | $213.79 | $209.91 | $213.04 | $210.79 | 348,711 |
| 2021-12-01 | $215.40 | $216.64 | $209.82 | $209.91 | $207.69 | 353,267 |
| 2021-11-30 | $215.89 | $216.66 | $212.60 | $212.90 | $210.65 | 342,629 |
| 2021-11-29 | $216.91 | $217.87 | $215.58 | $217.09 | $214.80 | 236,079 |
| 2021-11-26 | $215.63 | $216.62 | $213.86 | $214.58 | $212.31 | 263,614 |
| 2021-11-24 | $217.52 | $219.13 | $216.89 | $219.01 | $216.70 | 226,335 |
| 2021-11-23 | $217.90 | $218.83 | $216.70 | $218.43 | $216.12 | 322,041 |
| 2021-11-22 | $220.30 | $221.27 | $218.17 | $218.28 | $215.98 | 192,584 |
| 2021-11-19 | $219.96 | $220.29 | $219.29 | $219.31 | $216.99 | 600,274 |
| 2021-11-18 | $219.86 | $219.99 | $218.40 | $219.73 | $217.41 | 168,646 |
| 2021-11-17 | $219.85 | $219.85 | $219.00 | $219.29 | $216.97 | 204,041 |
| 2021-11-16 | $218.83 | $220.45 | $218.79 | $219.92 | $217.60 | 154,537 |
| 2021-11-15 | $219.45 | $219.49 | $218.41 | $218.92 | $216.61 | 238,739 |
| 2021-11-12 | $217.69 | $219.07 | $217.32 | $218.85 | $216.54 | 131,479 |
| 2021-11-11 | $217.90 | $217.90 | $217.07 | $217.10 | $214.81 | 149,233 |
| 2021-11-10 | $218.03 | $218.90 | $216.22 | $216.97 | $214.68 | 194,342 |
| 2021-11-09 | $220.00 | $220.00 | $218.22 | $218.94 | $216.63 | 253,158 |
| 2021-11-08 | $219.88 | $220.03 | $219.26 | $219.63 | $217.31 | 144,109 |
| 2021-11-05 | $219.61 | $220.27 | $218.49 | $219.18 | $216.87 | 143,478 |
| 2021-11-04 | $218.04 | $218.68 | $217.75 | $218.55 | $216.24 | 244,804 |
| 2021-11-03 | $216.04 | $217.69 | $215.79 | $217.62 | $215.32 | 191,866 |
| 2021-11-02 | $215.63 | $216.37 | $215.38 | $216.19 | $213.91 | 189,290 |
| 2021-11-01 | $215.67 | $216.07 | $214.59 | $215.41 | $213.14 | 233,502 |
| 2021-10-29 | $213.47 | $215.22 | $213.39 | $215.10 | $212.83 | 190,789 |
| 2021-10-28 | $213.24 | $214.63 | $213.24 | $214.63 | $212.36 | 136,705 |
| 2021-10-27 | $213.93 | $214.21 | $212.42 | $212.42 | $210.18 | 208,187 |
| 2021-10-26 | $214.30 | $214.94 | $213.50 | $213.72 | $211.46 | 146,558 |
| 2021-10-25 | $212.88 | $213.70 | $212.03 | $213.53 | $211.28 | 160,214 |
| 2021-10-22 | $212.39 | $213.03 | $211.42 | $212.39 | $210.15 | 184,487 |
| 2021-10-21 | $211.84 | $212.92 | $211.44 | $212.86 | $210.61 | 164,408 |
| 2021-10-20 | $211.68 | $212.31 | $211.35 | $212.19 | $209.95 | 197,610 |
| 2021-10-19 | $210.56 | $211.35 | $210.37 | $211.35 | $209.12 | 151,660 |
| 2021-10-18 | $208.18 | $209.84 | $207.89 | $209.81 | $207.59 | 188,701 |
| 2021-10-15 | $208.54 | $209.15 | $208.20 | $209.04 | $206.83 | 243,042 |
| 2021-10-14 | $205.88 | $207.52 | $205.80 | $207.50 | $205.31 | 189,514 |
| 2021-10-13 | $203.77 | $204.16 | $202.40 | $203.99 | $201.84 | 160,610 |
| 2021-10-12 | $204.00 | $204.11 | $202.75 | $203.09 | $200.95 | 214,240 |
| 2021-10-11 | $204.65 | $205.93 | $203.39 | $203.39 | $201.24 | 126,558 |
| 2021-10-08 | $205.89 | $205.95 | $204.65 | $204.86 | $202.70 | 164,978 |
| 2021-10-07 | $205.05 | $206.67 | $205.05 | $205.36 | $203.19 | 144,041 |
| 2021-10-06 | $200.81 | $203.57 | $199.99 | $203.54 | $201.39 | 390,880 |
| 2021-10-05 | $201.15 | $203.55 | $200.92 | $202.52 | $200.38 | 244,517 |
| 2021-10-04 | $202.56 | $202.91 | $199.28 | $200.26 | $198.15 | 359,277 |
| 2021-10-01 | $201.78 | $203.97 | $199.95 | $203.23 | $201.08 | 406,602 |
| 2021-09-30 | $203.83 | $204.16 | $200.79 | $200.92 | $198.80 | 389,085 |
| 2021-09-29 | $203.66 | $204.36 | $202.88 | $203.08 | $200.94 | 439,238 |
| 2021-09-28 | $205.80 | $205.84 | $202.56 | $202.88 | $200.74 | 322,893 |
| 2021-09-27 | $207.43 | $207.86 | $206.91 | $207.33 | $205.14 | 143,865 |
| 2021-09-24 | $206.80 | $208.27 | $206.80 | $208.02 | $205.82 | 198,843 |
| 2021-09-23 | $206.96 | $209.09 | $206.96 | $208.38 | $205.55 | 251,325 |
| 2021-09-22 | $205.12 | $206.94 | $204.62 | $205.90 | $203.11 | 341,392 |
| 2021-09-21 | $205.24 | $205.83 | $203.70 | $204.04 | $201.27 | 490,981 |
| 2021-09-20 | $204.45 | $205.24 | $201.59 | $203.96 | $201.19 | 453,922 |
| 2021-09-17 | $209.11 | $209.11 | $207.33 | $207.63 | $204.81 | 144,762 |
| 2021-09-16 | $209.47 | $209.92 | $207.98 | $209.48 | $206.64 | 320,698 |
| 2021-09-15 | $208.20 | $209.88 | $207.73 | $209.69 | $206.84 | 159,696 |
| 2021-09-14 | $209.75 | $209.81 | $207.50 | $207.94 | $205.12 | 322,983 |
| 2021-09-13 | $210.01 | $210.21 | $207.97 | $209.06 | $206.22 | 188,391 |
| 2021-09-10 | $211.35 | $211.44 | $208.63 | $208.73 | $205.90 | 164,714 |
| 2021-09-09 | $211.09 | $211.91 | $210.26 | $210.35 | $207.49 | 230,655 |
| 2021-09-08 | $211.29 | $211.47 | $210.21 | $211.10 | $208.23 | 539,425 |
| 2021-09-07 | $212.20 | $212.20 | $211.16 | $211.52 | $208.65 | 405,794 |
| 2021-09-03 | $211.84 | $212.49 | $211.59 | $212.29 | $209.41 | 327,117 |
| 2021-09-02 | $212.26 | $212.56 | $211.65 | $212.27 | $209.39 | 207,511 |
| 2021-09-01 | $211.96 | $212.22 | $211.49 | $211.66 | $208.79 | 152,016 |
| 2021-08-31 | $211.81 | $211.84 | $211.16 | $211.49 | $208.62 | 377,781 |
| 2021-08-30 | $211.27 | $212.18 | $211.07 | $211.84 | $208.96 | 154,353 |
| 2021-08-27 | $209.48 | $211.03 | $209.44 | $210.87 | $208.01 | 145,288 |
| 2021-08-26 | $210.16 | $210.23 | $208.95 | $209.08 | $206.24 | 141,678 |
| 2021-08-25 | $209.91 | $210.44 | $209.66 | $210.25 | $207.40 | 265,357 |
| 2021-08-24 | $209.71 | $210.04 | $209.55 | $209.81 | $206.96 | 148,853 |
| 2021-08-23 | $208.18 | $209.75 | $208.18 | $209.34 | $206.50 | 204,986 |
| 2021-08-20 | $206.03 | $207.54 | $205.75 | $207.47 | $204.65 | 197,239 |
| 2021-08-19 | $204.09 | $206.34 | $203.78 | $205.77 | $202.98 | 265,504 |
| 2021-08-18 | $207.30 | $207.90 | $205.43 | $205.57 | $202.78 | 167,101 |
| 2021-08-17 | $207.83 | $208.10 | $206.25 | $207.77 | $204.95 | 168,129 |
| 2021-08-16 | $208.05 | $209.11 | $207.09 | $209.11 | $206.27 | 144,102 |
| 2021-08-13 | $208.67 | $208.76 | $208.41 | $208.76 | $205.93 | 169,665 |
| 2021-08-12 | $207.67 | $208.44 | $207.20 | $208.39 | $205.56 | 262,372 |
| 2021-08-11 | $207.79 | $207.87 | $207.07 | $207.72 | $204.90 | 135,854 |
| 2021-08-10 | $207.54 | $207.80 | $206.97 | $207.29 | $204.48 | 145,900 |
| 2021-08-09 | $207.34 | $207.52 | $206.80 | $207.31 | $204.50 | 128,926 |
| 2021-08-06 | $207.26 | $207.55 | $207.02 | $207.35 | $204.54 | 114,686 |
| 2021-08-05 | $206.31 | $207.16 | $206.17 | $207.16 | $204.35 | 123,340 |
| 2021-08-04 | $206.05 | $206.35 | $205.58 | $205.76 | $202.97 | 212,590 |
| 2021-08-03 | $205.53 | $206.66 | $204.28 | $206.66 | $203.85 | 205,151 |
| 2021-08-02 | $206.35 | $206.48 | $204.93 | $204.99 | $202.21 | 234,140 |
| 2021-07-30 | $205.18 | $206.19 | $205.10 | $205.48 | $202.69 | 280,677 |
| 2021-07-29 | $206.25 | $207.12 | $206.09 | $206.61 | $203.81 | 180,928 |
| 2021-07-28 | $206.12 | $206.48 | $205.26 | $205.83 | $203.04 | 188,969 |
| 2021-07-27 | $206.32 | $206.35 | $204.24 | $205.76 | $202.97 | 275,153 |
| 2021-07-26 | $206.11 | $206.83 | $206.03 | $206.83 | $204.02 | 328,913 |
| 2021-07-23 | $205.17 | $206.50 | $204.93 | $206.36 | $203.56 | 259,649 |
| 2021-07-22 | $203.81 | $204.26 | $203.31 | $204.20 | $201.43 | 255,159 |
| 2021-07-21 | $202.63 | $203.69 | $202.45 | $203.69 | $200.93 | 230,783 |
| 2021-07-20 | $199.55 | $202.63 | $199.11 | $202.04 | $199.30 | 536,341 |
| 2021-07-19 | $199.36 | $199.48 | $197.68 | $199.12 | $196.42 | 469,413 |
| 2021-07-16 | $203.86 | $203.93 | $201.65 | $201.86 | $199.12 | 233,191 |
| 2021-07-15 | $203.40 | $203.71 | $202.29 | $203.30 | $200.54 | 145,739 |
| 2021-07-14 | $204.81 | $204.99 | $203.40 | $203.92 | $201.15 | 198,835 |
| 2021-07-13 | $204.28 | $204.96 | $203.74 | $203.88 | $201.11 | 176,094 |
| 2021-07-12 | $203.95 | $204.71 | $203.93 | $204.68 | $201.90 | 132,318 |
| 2021-07-09 | $202.56 | $204.13 | $202.53 | $204.03 | $201.26 | 187,657 |
| 2021-07-08 | $200.67 | $202.17 | $200.27 | $201.87 | $199.13 | 201,052 |
| 2021-07-07 | $203.22 | $203.63 | $202.19 | $203.54 | $200.78 | 174,134 |
| 2021-07-06 | $203.27 | $203.32 | $201.62 | $202.96 | $200.21 | 150,016 |
| 2021-07-02 | $202.28 | $203.25 | $202.13 | $203.18 | $200.42 | 359,056 |
| 2021-07-01 | $201.08 | $201.70 | $200.90 | $201.70 | $198.96 | 233,233 |
| 2021-06-30 | $200.49 | $200.94 | $200.45 | $200.75 | $198.03 | 172,670 |
| 2021-06-29 | $200.78 | $201.02 | $200.43 | $200.71 | $197.99 | 187,879 |
| 2021-06-28 | $200.28 | $200.58 | $199.81 | $200.57 | $197.85 | 175,765 |
| 2021-06-25 | $199.81 | $200.08 | $199.50 | $200.00 | $197.29 | 129,176 |
| 2021-06-24 | $199.24 | $199.59 | $199.17 | $199.35 | $196.64 | 176,212 |
| 2021-06-23 | $199.01 | $199.39 | $198.71 | $198.71 | $195.40 | 208,132 |
| 2021-06-22 | $197.76 | $199.29 | $197.51 | $198.82 | $195.51 | 235,731 |
| 2021-06-21 | $195.91 | $197.76 | $195.53 | $197.72 | $194.43 | 150,545 |
| 2021-06-18 | $196.21 | $196.39 | $195.03 | $195.15 | $191.90 | 233,789 |
| 2021-06-17 | $197.13 | $197.98 | $196.26 | $197.60 | $194.31 | 162,070 |
| 2021-06-16 | $198.55 | $198.56 | $196.25 | $197.38 | $194.09 | 156,225 |
| 2021-06-15 | $198.99 | $198.99 | $197.97 | $198.38 | $195.07 | 112,215 |
| 2021-06-14 | $198.46 | $198.91 | $197.95 | $198.91 | $195.60 | 154,080 |
| 2021-06-11 | $198.28 | $198.43 | $197.65 | $198.43 | $195.12 | 138,565 |
| 2021-06-10 | $197.54 | $198.30 | $196.99 | $197.89 | $194.59 | 157,874 |
| 2021-06-09 | $197.68 | $197.69 | $196.87 | $196.96 | $193.68 | 127,066 |
| 2021-06-08 | $197.70 | $197.72 | $196.36 | $197.26 | $193.97 | 211,904 |
| 2021-06-07 | $197.24 | $197.32 | $196.77 | $197.19 | $193.90 | 131,269 |
| 2021-06-04 | $196.35 | $197.34 | $196.35 | $197.24 | $193.95 | 144,766 |
| 2021-06-03 | $195.05 | $195.93 | $194.29 | $195.43 | $192.17 | 142,658 |
| 2021-06-02 | $196.26 | $196.62 | $195.88 | $196.28 | $193.01 | 157,454 |
| 2021-06-01 | $197.32 | $197.39 | $195.74 | $195.99 | $192.72 | 228,506 |
| 2021-05-28 | $196.55 | $196.77 | $196.08 | $196.18 | $192.91 | 118,916 |
| 2021-05-27 | $196.17 | $196.29 | $195.71 | $195.73 | $192.47 | 158,565 |
| 2021-05-26 | $195.55 | $195.87 | $195.09 | $195.73 | $192.47 | 203,350 |
| 2021-05-25 | $196.10 | $196.31 | $194.90 | $195.25 | $192.00 | 210,839 |
| 2021-05-24 | $194.76 | $196.12 | $194.61 | $195.62 | $192.36 | 185,372 |
| 2021-05-21 | $194.59 | $195.06 | $193.45 | $193.63 | $190.40 | 172,441 |
| 2021-05-20 | $191.90 | $194.28 | $191.90 | $193.76 | $190.53 | 173,618 |
| 2021-05-19 | $189.58 | $191.50 | $188.94 | $191.43 | $188.24 | 233,207 |
| 2021-05-18 | $193.69 | $193.85 | $191.87 | $192.00 | $188.80 | 310,167 |
| 2021-05-17 | $193.43 | $193.81 | $192.43 | $193.51 | $190.29 | 183,833 |
| 2021-05-14 | $192.48 | $194.42 | $192.40 | $194.04 | $190.81 | 192,556 |
| 2021-05-13 | $189.60 | $191.86 | $189.51 | $190.95 | $187.77 | 271,110 |
| 2021-05-12 | $191.70 | $192.10 | $188.52 | $188.82 | $185.67 | 315,070 |
| 2021-05-11 | $192.27 | $193.44 | $190.97 | $193.14 | $189.92 | 265,492 |
| 2021-05-10 | $196.90 | $196.90 | $194.55 | $194.78 | $191.53 | 215,487 |
| 2021-05-07 | $195.80 | $197.04 | $195.45 | $196.68 | $193.40 | 223,823 |
| 2021-05-06 | $193.96 | $195.17 | $192.78 | $195.12 | $191.87 | 235,263 |
| 2021-05-05 | $194.95 | $194.95 | $193.61 | $193.85 | $190.62 | 114,200 |
| 2021-05-04 | $194.45 | $194.63 | $192.26 | $193.99 | $190.76 | 217,653 |
| 2021-05-03 | $196.28 | $196.30 | $195.25 | $195.42 | $192.16 | 195,116 |
| 2021-04-30 | $195.36 | $195.92 | $194.85 | $195.26 | $192.01 | 191,413 |
| 2021-04-29 | $196.90 | $196.91 | $194.89 | $196.57 | $193.30 | 319,406 |
| 2021-04-28 | $195.71 | $196.13 | $195.30 | $195.41 | $192.15 | 124,201 |
| 2021-04-27 | $195.78 | $195.94 | $195.20 | $195.66 | $192.40 | 166,867 |
| 2021-04-26 | $195.46 | $195.96 | $195.38 | $195.63 | $192.37 | 143,929 |
| 2021-04-23 | $193.29 | $195.76 | $193.29 | $195.20 | $191.95 | 148,015 |
| 2021-04-22 | $194.60 | $195.15 | $192.45 | $192.90 | $189.69 | 288,882 |
| 2021-04-21 | $192.56 | $194.75 | $192.52 | $194.71 | $191.47 | 170,427 |
| 2021-04-20 | $193.81 | $194.10 | $192.12 | $192.84 | $189.63 | 222,007 |
| 2021-04-19 | $194.91 | $195.12 | $193.62 | $194.36 | $191.12 | 147,989 |
| 2021-04-16 | $195.43 | $195.67 | $194.76 | $195.46 | $192.20 | 145,759 |
| 2021-04-15 | $193.84 | $194.96 | $193.71 | $194.92 | $191.67 | 171,294 |
| 2021-04-14 | $193.52 | $194.00 | $192.46 | $192.66 | $189.45 | 417,457 |
| 2021-04-13 | $192.62 | $193.81 | $192.62 | $193.50 | $190.28 | 322,623 |
| 2021-04-12 | $192.48 | $192.77 | $191.97 | $192.57 | $189.36 | 198,657 |
| 2021-04-09 | $191.27 | $192.73 | $191.18 | $192.73 | $189.52 | 499,146 |
| 2021-04-08 | $191.01 | $191.33 | $190.58 | $191.33 | $188.14 | 157,084 |
| 2021-04-07 | $189.93 | $190.44 | $189.76 | $190.22 | $187.05 | 121,454 |
| 2021-04-06 | $189.84 | $190.61 | $189.69 | $189.95 | $186.79 | 213,472 |
| 2021-04-05 | $188.79 | $190.20 | $188.79 | $190.02 | $186.85 | 288,307 |
| 2021-04-01 | $186.27 | $187.47 | $186.27 | $187.36 | $184.24 | 220,557 |
| 2021-03-31 | $184.62 | $186.13 | $184.62 | $185.30 | $182.21 | 257,998 |
| 2021-03-30 | $184.32 | $184.64 | $183.53 | $184.35 | $181.28 | 352,714 |
| 2021-03-29 | $184.43 | $185.23 | $183.47 | $184.83 | $181.75 | 203,066 |
| 2021-03-26 | $182.72 | $185.24 | $182.37 | $185.03 | $181.95 | 184,825 |
| 2021-03-25 | $180.62 | $182.57 | $179.46 | $182.18 | $179.14 | 257,090 |
| 2021-03-24 | $183.82 | $184.38 | $181.83 | $181.83 | $178.21 | 159,529 |
| 2021-03-23 | $184.33 | $185.00 | $182.76 | $183.07 | $179.42 | 211,918 |
| 2021-03-22 | $183.47 | $185.28 | $183.33 | $184.53 | $180.85 | 156,737 |
| 2021-03-19 | $183.34 | $183.97 | $181.93 | $183.13 | $179.48 | 261,383 |
| 2021-03-18 | $184.97 | $185.73 | $182.99 | $183.29 | $179.64 | 395,611 |
| 2021-03-17 | $185.01 | $186.68 | $184.38 | $186.20 | $182.49 | 199,367 |
| 2021-03-16 | $186.25 | $186.66 | $185.31 | $185.63 | $181.93 | 220,501 |
| 2021-03-15 | $185.05 | $186.05 | $183.86 | $185.98 | $182.28 | 661,286 |
| 2021-03-12 | $183.82 | $184.83 | $183.34 | $184.76 | $181.08 | 633,036 |
| 2021-03-11 | $183.88 | $185.50 | $183.65 | $184.64 | $180.96 | 166,706 |
| 2021-03-10 | $182.75 | $183.34 | $181.90 | $182.40 | $178.77 | 208,664 |
| 2021-03-09 | $180.71 | $182.68 | $180.49 | $181.32 | $177.71 | 215,650 |
| 2021-03-08 | $180.07 | $181.41 | $178.38 | $178.57 | $175.01 | 780,145 |
| 2021-03-05 | $178.38 | $179.99 | $174.17 | $179.67 | $176.09 | 272,678 |
| 2021-03-04 | $178.84 | $179.94 | $174.21 | $176.48 | $172.97 | 368,283 |
| 2021-03-03 | $181.38 | $181.78 | $178.85 | $178.85 | $175.29 | 798,850 |
| 2021-03-02 | $183.47 | $183.48 | $181.57 | $181.62 | $178.00 | 617,809 |
| 2021-03-01 | $181.38 | $183.76 | $181.38 | $183.22 | $179.57 | 368,955 |
| 2021-02-26 | $180.63 | $181.17 | $177.86 | $178.78 | $175.22 | 608,860 |
| 2021-02-25 | $183.62 | $184.17 | $178.85 | $179.63 | $176.05 | 478,362 |
| 2021-02-24 | $181.89 | $184.38 | $181.22 | $184.11 | $180.44 | 238,626 |
| 2021-02-23 | $180.97 | $182.97 | $178.50 | $182.38 | $178.75 | 320,441 |
| 2021-02-22 | $182.65 | $183.54 | $182.17 | $182.31 | $178.68 | 191,803 |
| 2021-02-19 | $184.98 | $185.09 | $183.78 | $183.95 | $180.29 | 186,784 |
| 2021-02-18 | $183.70 | $184.65 | $182.81 | $184.35 | $180.68 | 275,617 |
| 2021-02-17 | $184.22 | $185.09 | $183.55 | $184.98 | $181.30 | 235,496 |
| 2021-02-16 | $186.04 | $186.05 | $184.85 | $185.17 | $181.48 | 248,856 |
| 2021-02-12 | $184.08 | $185.43 | $183.98 | $185.40 | $181.71 | 179,861 |
| 2021-02-11 | $184.70 | $184.80 | $183.18 | $184.36 | $180.69 | 199,371 |
| 2021-02-10 | $184.91 | $185.01 | $182.77 | $184.06 | $180.39 | 215,176 |
| 2021-02-09 | $183.76 | $184.36 | $183.54 | $184.09 | $180.42 | 408,924 |
| 2021-02-08 | $183.62 | $184.14 | $183.11 | $184.14 | $180.47 | 196,826 |
| 2021-02-05 | $182.81 | $183.03 | $182.14 | $182.81 | $179.17 | 340,954 |
| 2021-02-04 | $180.48 | $181.95 | $180.45 | $181.95 | $178.33 | 192,363 |
| 2021-02-03 | $180.36 | $180.71 | $179.39 | $179.81 | $176.23 | 248,006 |
| 2021-02-02 | $178.66 | $180.50 | $178.66 | $179.74 | $176.16 | 302,266 |
| 2021-02-01 | $175.92 | $177.57 | $174.80 | $176.90 | $173.38 | 223,334 |
| 2021-01-29 | $176.70 | $177.03 | $173.27 | $174.25 | $170.78 | 304,632 |
| 2021-01-28 | $176.69 | $179.56 | $176.69 | $177.54 | $174.00 | 422,468 |
| 2021-01-27 | $178.75 | $178.75 | $174.75 | $175.76 | $172.26 | 405,121 |
| 2021-01-26 | $181.21 | $181.42 | $180.28 | $180.33 | $176.74 | 239,960 |
| 2021-01-25 | $180.66 | $180.98 | $177.95 | $180.87 | $177.27 | 327,479 |
| 2021-01-22 | $179.77 | $180.57 | $179.67 | $180.16 | $176.57 | 158,539 |
| 2021-01-21 | $180.87 | $181.05 | $180.27 | $180.70 | $177.10 | 249,034 |
| 2021-01-20 | $179.25 | $180.98 | $179.14 | $180.49 | $176.90 | 212,435 |
| 2021-01-19 | $177.96 | $178.39 | $177.24 | $178.06 | $174.51 | 334,016 |
| 2021-01-15 | $177.44 | $177.61 | $175.86 | $176.69 | $173.17 | 229,399 |
| 2021-01-14 | $179.06 | $179.33 | $177.83 | $177.97 | $174.43 | 245,440 |
| 2021-01-13 | $178.16 | $179.18 | $177.77 | $178.58 | $175.02 | 240,510 |
| 2021-01-12 | $178.22 | $178.57 | $177.03 | $178.14 | $174.59 | 230,663 |
| 2021-01-11 | $177.66 | $178.95 | $177.63 | $178.11 | $174.56 | 225,838 |
| 2021-01-08 | $178.97 | $179.30 | $177.27 | $179.26 | $175.69 | 351,536 |
| 2021-01-07 | $176.69 | $178.47 | $176.69 | $178.09 | $174.54 | 490,467 |
| 2021-01-06 | $173.71 | $177.00 | $173.37 | $175.31 | $171.82 | 509,601 |
| 2021-01-05 | $173.00 | $174.98 | $173.00 | $174.58 | $171.10 | 223,182 |
| 2021-01-04 | $176.42 | $176.43 | $171.48 | $173.39 | $169.94 | 370,627 |
| 2020-12-31 | $174.85 | $176.05 | $174.57 | $175.74 | $172.24 | 1,951,707 |
| 2020-12-30 | $175.20 | $175.40 | $174.74 | $174.96 | $171.48 | 247,020 |
| 2020-12-29 | $175.78 | $175.95 | $174.36 | $174.74 | $171.26 | 200,836 |
| 2020-12-28 | $175.17 | $175.23 | $174.68 | $174.93 | $171.45 | 283,511 |
| 2020-12-24 | $173.58 | $173.92 | $173.22 | $173.92 | $170.46 | 110,030 |
| 2020-12-23 | $174.59 | $174.93 | $173.90 | $173.97 | $169.84 | 143,354 |
| 2020-12-22 | $174.38 | $174.38 | $173.34 | $173.99 | $169.86 | 176,704 |
| 2020-12-21 | $172.72 | $174.45 | $171.49 | $174.18 | $170.04 | 325,436 |
| 2020-12-18 | $175.41 | $175.41 | $173.43 | $174.68 | $170.53 | 334,715 |
| 2020-12-17 | $174.74 | $175.10 | $174.52 | $175.04 | $170.88 | 203,974 |
| 2020-12-16 | $173.79 | $174.31 | $173.22 | $173.81 | $169.68 | 222,052 |
| 2020-12-15 | $172.72 | $173.60 | $171.94 | $173.60 | $169.48 | 171,022 |
| 2020-12-14 | $173.15 | $173.58 | $171.33 | $171.39 | $167.32 | 171,296 |
| 2020-12-11 | $171.41 | $172.07 | $170.49 | $171.93 | $167.84 | 166,478 |
| 2020-12-10 | $171.32 | $172.55 | $170.85 | $172.15 | $168.06 | 161,463 |
| 2020-12-09 | $174.27 | $174.30 | $171.51 | $172.00 | $167.91 | 450,287 |
| 2020-12-08 | $172.59 | $174.14 | $172.59 | $173.86 | $169.73 | 246,220 |
| 2020-12-07 | $173.17 | $173.46 | $172.71 | $173.25 | $169.13 | 177,140 |
| 2020-12-04 | $172.27 | $173.45 | $172.26 | $173.45 | $169.33 | 169,105 |
| 2020-12-03 | $171.88 | $172.62 | $171.45 | $171.86 | $167.78 | 205,133 |
| 2020-12-02 | $170.87 | $171.90 | $170.56 | $171.78 | $167.70 | 147,385 |
| 2020-12-01 | $171.62 | $172.29 | $171.17 | $171.50 | $167.43 | 223,016 |
| 2020-11-30 | $170.31 | $170.49 | $168.39 | $169.49 | $165.46 | 240,315 |
| 2020-11-27 | $170.51 | $170.80 | $170.14 | $170.49 | $166.44 | 103,202 |
| 2020-11-25 | $169.87 | $170.15 | $169.30 | $169.98 | $165.94 | 335,386 |
| 2020-11-24 | $168.71 | $170.16 | $168.07 | $169.95 | $165.91 | 243,861 |
| 2020-11-23 | $167.17 | $167.82 | $166.21 | $167.25 | $163.28 | 206,484 |
| 2020-11-20 | $167.20 | $167.32 | $166.21 | $166.23 | $162.28 | 159,000 |
| 2020-11-19 | $166.08 | $167.40 | $165.60 | $167.17 | $163.20 | 246,840 |
| 2020-11-18 | $168.30 | $168.64 | $166.34 | $166.34 | $162.39 | 260,337 |
| 2020-11-17 | $167.95 | $168.75 | $167.25 | $168.22 | $164.22 | 250,300 |
| 2020-11-16 | $168.08 | $168.78 | $167.49 | $168.73 | $164.72 | 215,643 |
| 2020-11-13 | $165.79 | $167.18 | $165.39 | $166.70 | $162.74 | 208,186 |
| 2020-11-12 | $165.71 | $166.21 | $163.89 | $164.78 | $160.86 | 203,659 |
| 2020-11-11 | $166.20 | $166.59 | $165.49 | $166.16 | $162.21 | 167,495 |
| 2020-11-10 | $165.10 | $165.36 | $163.18 | $164.76 | $160.85 | 351,074 |
| 2020-11-09 | $169.71 | $170.06 | $165.07 | $165.28 | $161.35 | 325,069 |
| 2020-11-06 | $163.68 | $164.34 | $162.58 | $163.86 | $159.97 | 175,311 |
| 2020-11-05 | $163.25 | $164.51 | $163.05 | $163.77 | $159.88 | 356,329 |
| 2020-11-04 | $159.29 | $162.46 | $158.82 | $160.56 | $156.75 | 301,398 |
| 2020-11-03 | $155.67 | $157.77 | $155.45 | $156.75 | $153.03 | 182,769 |
| 2020-11-02 | $154.03 | $154.97 | $152.56 | $154.00 | $150.34 | 189,046 |
| 2020-10-30 | $153.24 | $153.86 | $150.60 | $152.54 | $148.92 | 278,244 |
| 2020-10-29 | $152.97 | $155.68 | $152.10 | $154.18 | $150.52 | 357,685 |
| 2020-10-28 | $155.38 | $155.54 | $152.50 | $152.65 | $149.02 | 477,785 |
| 2020-10-27 | $158.77 | $158.91 | $157.99 | $158.05 | $154.29 | 197,823 |
| 2020-10-26 | $159.80 | $160.23 | $156.75 | $158.58 | $154.81 | 289,765 |
| 2020-10-23 | $161.53 | $161.53 | $160.23 | $161.41 | $157.57 | 242,331 |
| 2020-10-22 | $160.30 | $161.21 | $159.11 | $160.99 | $157.16 | 171,444 |
| 2020-10-21 | $160.42 | $161.46 | $159.98 | $159.98 | $156.18 | 181,302 |
| 2020-10-20 | $160.64 | $162.01 | $160.13 | $160.46 | $156.65 | 199,501 |
| 2020-10-19 | $162.90 | $163.33 | $159.60 | $159.84 | $156.04 | 164,513 |
| 2020-10-16 | $163.21 | $163.94 | $162.31 | $162.37 | $158.51 | 182,450 |
| 2020-10-15 | $160.64 | $162.67 | $160.42 | $162.50 | $158.64 | 168,133 |
| 2020-10-14 | $164.06 | $164.57 | $162.35 | $162.69 | $158.82 | 153,691 |
| 2020-10-13 | $164.48 | $164.52 | $163.34 | $163.80 | $159.91 | 196,858 |
| 2020-10-12 | $163.28 | $165.35 | $163.12 | $164.53 | $160.62 | 169,965 |
| 2020-10-09 | $161.41 | $162.25 | $161.15 | $162.06 | $158.21 | 311,008 |
| 2020-10-08 | $160.26 | $160.59 | $159.81 | $160.59 | $156.77 | 126,571 |
| 2020-10-07 | $158.03 | $159.59 | $158.03 | $159.13 | $155.35 | 1,197,484 |
| 2020-10-06 | $158.82 | $159.82 | $156.32 | $156.57 | $152.85 | 207,433 |
| 2020-10-05 | $157.11 | $158.81 | $157.11 | $158.67 | $154.90 | 172,249 |
| 2020-10-02 | $154.86 | $156.90 | $154.80 | $156.06 | $152.35 | 261,608 |
| 2020-10-01 | $157.79 | $158.14 | $156.64 | $157.61 | $153.87 | 232,662 |
| 2020-09-30 | $155.62 | $157.92 | $155.51 | $156.44 | $152.72 | 340,222 |
| 2020-09-29 | $155.96 | $156.23 | $154.93 | $155.24 | $151.55 | 154,749 |
| 2020-09-28 | $155.57 | $156.31 | $155.15 | $155.93 | $152.23 | 178,717 |
| 2020-09-25 | $150.46 | $153.79 | $150.16 | $153.37 | $149.73 | 185,033 |
| 2020-09-24 | $150.44 | $153.09 | $149.63 | $151.42 | $147.23 | 360,664 |
| 2020-09-23 | $155.11 | $155.11 | $150.92 | $151.16 | $146.98 | 235,038 |
| 2020-09-22 | $153.99 | $155.06 | $152.75 | $154.86 | $150.58 | 259,030 |
| 2020-09-21 | $152.62 | $153.34 | $150.64 | $153.34 | $149.10 | 427,015 |
| 2020-09-18 | $156.98 | $156.98 | $153.51 | $154.87 | $150.59 | 246,887 |
| 2020-09-17 | $155.40 | $157.18 | $155.08 | $156.51 | $152.18 | 280,130 |
| 2020-09-16 | $159.23 | $159.84 | $157.80 | $157.94 | $153.57 | 144,871 |
| 2020-09-15 | $158.94 | $159.37 | $157.99 | $158.59 | $154.20 | 185,526 |
| 2020-09-14 | $156.97 | $158.35 | $156.72 | $157.61 | $153.25 | 180,739 |
| 2020-09-11 | $156.22 | $156.61 | $153.90 | $155.29 | $150.99 | 292,735 |
| 2020-09-10 | $159.01 | $159.43 | $154.84 | $155.37 | $151.07 | 261,821 |
| 2020-09-09 | $156.90 | $159.12 | $156.44 | $157.91 | $153.54 | 242,452 |
| 2020-09-08 | $156.24 | $157.00 | $154.65 | $154.83 | $150.55 | 334,375 |
| 2020-09-04 | $161.08 | $161.87 | $155.60 | $159.47 | $155.06 | 444,232 |
| 2020-09-03 | $165.55 | $165.74 | $159.52 | $160.87 | $156.42 | 537,244 |
| 2020-09-02 | $165.55 | $167.10 | $164.71 | $166.66 | $162.05 | 337,664 |
| 2020-09-01 | $163.36 | $164.55 | $162.95 | $164.49 | $159.94 | 274,807 |
| 2020-08-31 | $163.21 | $163.80 | $162.76 | $163.11 | $158.60 | 260,471 |
| 2020-08-28 | $162.88 | $163.30 | $162.24 | $163.15 | $158.64 | 178,840 |
| 2020-08-27 | $162.17 | $162.94 | $161.32 | $162.19 | $157.70 | 234,547 |
| 2020-08-26 | $160.31 | $161.87 | $160.15 | $161.73 | $157.26 | 180,977 |
| 2020-08-25 | $159.71 | $160.01 | $159.16 | $159.97 | $155.54 | 256,695 |
| 2020-08-24 | $159.19 | $159.44 | $158.52 | $159.40 | $154.99 | 252,647 |
| 2020-08-21 | $157.31 | $158.05 | $157.15 | $157.89 | $153.52 | 157,954 |
| 2020-08-20 | $155.87 | $157.63 | $155.65 | $157.45 | $153.09 | 240,008 |
| 2020-08-19 | $157.64 | $157.87 | $156.52 | $156.71 | $152.37 | 277,726 |
| 2020-08-18 | $157.35 | $157.69 | $156.56 | $157.42 | $153.07 | 220,521 |
| 2020-08-17 | $156.78 | $157.17 | $156.78 | $157.06 | $152.72 | 285,959 |
| 2020-08-14 | $156.24 | $156.58 | $155.89 | $156.33 | $152.01 | 149,105 |
| 2020-08-13 | $156.22 | $157.05 | $155.93 | $156.42 | $152.09 | 358,005 |
| 2020-08-12 | $155.57 | $156.89 | $155.57 | $156.45 | $152.12 | 286,991 |
| 2020-08-11 | $156.22 | $156.47 | $153.94 | $154.23 | $149.96 | 350,259 |
| 2020-08-10 | $155.55 | $155.69 | $154.40 | $155.64 | $151.33 | 165,303 |
| 2020-08-07 | $154.89 | $155.40 | $154.18 | $155.21 | $150.92 | 230,637 |
| 2020-08-06 | $154.08 | $155.37 | $153.88 | $155.27 | $150.97 | 177,784 |
| 2020-08-05 | $154.14 | $154.46 | $153.93 | $154.36 | $150.09 | 1,030,599 |
| 2020-08-04 | $152.41 | $153.40 | $152.39 | $153.40 | $149.16 | 283,496 |
| 2020-08-03 | $152.62 | $153.16 | $152.25 | $152.80 | $148.57 | 251,394 |
| 2020-07-31 | $151.46 | $151.65 | $149.29 | $151.55 | $147.36 | 223,909 |
| 2020-07-30 | $149.52 | $150.75 | $148.55 | $150.55 | $146.39 | 288,091 |
| 2020-07-29 | $149.64 | $151.30 | $149.64 | $150.98 | $146.80 | 181,901 |
| 2020-07-28 | $149.68 | $150.32 | $149.04 | $149.14 | $145.01 | 216,677 |
| 2020-07-27 | $149.27 | $150.22 | $148.90 | $150.10 | $145.95 | 171,331 |
| 2020-07-24 | $148.90 | $149.45 | $148.14 | $148.99 | $144.87 | 202,683 |
| 2020-07-23 | $151.68 | $152.13 | $149.28 | $149.91 | $145.76 | 283,748 |
| 2020-07-22 | $150.80 | $152.00 | $150.76 | $151.84 | $147.64 | 187,149 |
| 2020-07-21 | $151.84 | $151.98 | $150.57 | $151.08 | $146.90 | 250,044 |
| 2020-07-20 | $149.29 | $151.22 | $149.00 | $150.82 | $146.65 | 284,002 |
| 2020-07-17 | $149.50 | $149.81 | $148.51 | $149.47 | $145.34 | 207,672 |
| 2020-07-16 | $148.48 | $149.14 | $148.11 | $148.91 | $144.79 | 273,989 |
| 2020-07-15 | $149.84 | $149.95 | $148.22 | $149.51 | $145.37 | 248,429 |
| 2020-07-14 | $145.52 | $148.26 | $144.84 | $148.08 | $143.98 | 302,811 |
| 2020-07-13 | $148.91 | $150.11 | $145.94 | $146.13 | $142.09 | 340,290 |
| 2020-07-10 | $146.13 | $147.82 | $145.40 | $147.70 | $143.61 | 304,624 |
| 2020-07-09 | $147.32 | $147.39 | $144.42 | $146.19 | $142.15 | 304,624 |
| 2020-07-08 | $146.11 | $146.96 | $145.37 | $146.94 | $142.88 | 237,452 |
| 2020-07-07 | $146.40 | $147.46 | $145.56 | $145.63 | $141.60 | 220,347 |
| 2020-07-06 | $146.82 | $147.32 | $146.46 | $147.14 | $143.07 | 370,181 |
| 2020-07-02 | $145.79 | $146.42 | $144.50 | $144.77 | $140.77 | 286,210 |
| 2020-07-01 | $143.48 | $144.59 | $143.42 | $144.11 | $140.12 | 287,510 |
| 2020-06-30 | $140.93 | $143.73 | $140.76 | $143.00 | $139.04 | 401,654 |
| 2020-06-29 | $139.67 | $141.07 | $138.50 | $141.07 | $137.17 | 229,954 |
| 2020-06-26 | $141.89 | $141.90 | $138.80 | $138.96 | $135.12 | 391,875 |
| 2020-06-25 | $140.50 | $142.49 | $139.60 | $142.36 | $138.42 | 347,245 |
| 2020-06-24 | $144.22 | $144.39 | $140.65 | $141.50 | $136.98 | 293,797 |
| 2020-06-23 | $145.96 | $146.30 | $144.96 | $145.20 | $140.57 | 239,144 |
| 2020-06-22 | $143.27 | $144.73 | $142.82 | $144.52 | $139.91 | 263,065 |
| 2020-06-19 | $146.17 | $146.17 | $142.98 | $143.64 | $139.06 | 291,548 |
| 2020-06-18 | $143.49 | $144.61 | $143.40 | $144.34 | $139.73 | 239,258 |
| 2020-06-17 | $145.32 | $145.54 | $143.97 | $144.21 | $139.61 | 341,506 |
| 2020-06-16 | $146.11 | $146.11 | $142.57 | $144.81 | $140.19 | 510,838 |
| 2020-06-15 | $137.87 | $142.61 | $137.33 | $142.16 | $137.62 | 490,136 |
| 2020-06-12 | $142.78 | $143.01 | $138.17 | $140.82 | $136.33 | 330,422 |
| 2020-06-11 | $143.75 | $144.36 | $138.83 | $139.02 | $134.58 | 534,908 |
| 2020-06-10 | $148.71 | $149.14 | $147.21 | $147.58 | $142.87 | 560,590 |
| 2020-06-09 | $148.12 | $149.09 | $147.69 | $148.43 | $143.69 | 2,174,249 |
| 2020-06-08 | $148.22 | $149.53 | $147.85 | $149.50 | $144.73 | 316,705 |
| 2020-06-05 | $146.80 | $148.39 | $146.50 | $147.59 | $142.88 | 300,092 |
| 2020-06-04 | $143.89 | $144.80 | $143.00 | $143.92 | $139.33 | 280,197 |
| 2020-06-03 | $143.63 | $144.90 | $143.45 | $144.53 | $139.92 | 283,294 |
| 2020-06-02 | $141.82 | $142.55 | $141.20 | $142.54 | $137.99 | 577,316 |
| 2020-06-01 | $140.41 | $141.68 | $140.23 | $141.35 | $136.84 | 613,043 |
| 2020-05-29 | $139.84 | $140.96 | $138.56 | $140.69 | $136.20 | 291,031 |
| 2020-05-28 | $140.73 | $141.79 | $139.70 | $140.05 | $135.58 | 724,028 |
| 2020-05-27 | $139.64 | $140.23 | $137.11 | $140.17 | $135.70 | 334,660 |
| 2020-05-26 | $139.70 | $139.70 | $138.07 | $138.21 | $133.80 | 330,028 |
| 2020-05-22 | $136.23 | $136.63 | $135.58 | $136.60 | $132.24 | 366,220 |
| 2020-05-21 | $137.16 | $137.52 | $135.69 | $136.27 | $131.92 | 383,847 |
| 2020-05-20 | $136.78 | $137.60 | $136.68 | $137.18 | $132.80 | 351,278 |
| 2020-05-19 | $136.01 | $136.86 | $134.95 | $134.95 | $130.64 | 258,127 |
| 2020-05-18 | $135.30 | $137.00 | $135.21 | $136.27 | $131.92 | 308,564 |
| 2020-05-15 | $130.47 | $132.27 | $130.14 | $132.27 | $128.05 | 321,982 |
| 2020-05-14 | $128.81 | $131.63 | $127.65 | $131.62 | $127.42 | 384,663 |
| 2020-05-13 | $132.17 | $132.62 | $128.84 | $130.04 | $125.89 | 538,763 |
| 2020-05-12 | $135.72 | $135.95 | $132.45 | $132.45 | $128.22 | 294,533 |
| 2020-05-11 | $134.04 | $135.83 | $133.96 | $135.20 | $130.89 | 465,113 |
| 2020-05-08 | $134.38 | $135.25 | $133.90 | $135.03 | $130.72 | 340,102 |
| 2020-05-07 | $132.82 | $133.75 | $132.61 | $132.86 | $128.62 | 278,069 |
| 2020-05-06 | $132.92 | $133.01 | $131.15 | $131.21 | $127.02 | 374,186 |
| 2020-05-05 | $132.22 | $133.39 | $131.88 | $131.93 | $127.72 | 698,534 |
| 2020-05-04 | $129.24 | $130.84 | $128.66 | $130.77 | $126.60 | 375,403 |
| 2020-05-01 | $131.38 | $131.84 | $129.75 | $130.29 | $126.13 | 307,356 |
| 2020-04-30 | $134.55 | $134.79 | $133.13 | $133.79 | $129.52 | 399,461 |
| 2020-04-29 | $134.52 | $135.97 | $133.90 | $135.27 | $130.95 | 479,088 |
| 2020-04-28 | $134.10 | $134.51 | $131.59 | $131.69 | $127.49 | 344,746 |
| 2020-04-27 | $131.40 | $132.88 | $131.22 | $132.44 | $128.21 | 350,974 |
| 2020-04-24 | $129.32 | $130.71 | $128.42 | $130.43 | $126.27 | 343,792 |
| 2020-04-23 | $129.24 | $130.82 | $128.49 | $128.59 | $124.49 | 616,110 |
| 2020-04-22 | $128.38 | $129.35 | $127.60 | $128.70 | $124.59 | 295,208 |
| 2020-04-21 | $127.43 | $128.08 | $125.36 | $125.72 | $121.71 | 570,528 |
| 2020-04-20 | $130.03 | $131.91 | $129.74 | $129.85 | $125.71 | 877,978 |
| 2020-04-17 | $131.52 | $132.32 | $130.12 | $132.02 | $127.81 | 791,802 |
| 2020-04-16 | $128.63 | $128.99 | $127.03 | $128.63 | $124.53 | 913,518 |
| 2020-04-15 | $127.81 | $128.73 | $126.88 | $127.85 | $123.77 | 756,852 |
| 2020-04-14 | $129.33 | $131.00 | $128.91 | $130.59 | $126.42 | 514,816 |
| 2020-04-13 | $127.67 | $127.67 | $124.85 | $126.80 | $122.75 | 668,197 |
| 2020-04-09 | $127.84 | $129.28 | $126.71 | $127.99 | $123.91 | 670,507 |
| 2020-04-08 | $123.22 | $126.56 | $122.22 | $125.97 | $121.95 | 524,175 |
| 2020-04-07 | $126.03 | $126.29 | $121.77 | $121.83 | $117.94 | 860,959 |
| 2020-04-06 | $118.65 | $122.60 | $118.00 | $121.64 | $117.76 | 766,247 |
| 2020-04-03 | $115.21 | $116.32 | $112.66 | $114.04 | $110.40 | 758,746 |
| 2020-04-02 | $112.73 | $116.03 | $112.48 | $115.75 | $112.06 | 551,578 |
| 2020-04-01 | $114.20 | $115.67 | $112.14 | $113.24 | $109.63 | 759,797 |
| 2020-03-31 | $120.22 | $121.09 | $117.86 | $118.43 | $114.65 | 874,219 |
| 2020-03-30 | $117.36 | $120.65 | $116.63 | $120.46 | $116.62 | 1,294,642 |
| 2020-03-27 | $116.53 | $119.92 | $115.53 | $116.75 | $113.02 | 1,205,688 |
| 2020-03-26 | $114.77 | $120.90 | $114.72 | $120.11 | $116.28 | 1,700,775 |
| 2020-03-25 | $113.92 | $118.58 | $111.01 | $114.24 | $110.01 | 1,541,403 |
| 2020-03-24 | $108.17 | $112.88 | $108.17 | $112.59 | $108.42 | 1,370,435 |
| 2020-03-23 | $104.96 | $106.00 | $100.90 | $102.61 | $98.81 | 2,483,167 |
| 2020-03-20 | $111.97 | $113.00 | $105.60 | $105.92 | $102.00 | 1,679,892 |
| 2020-03-19 | $109.29 | $113.38 | $106.22 | $110.66 | $106.56 | 1,650,129 |
| 2020-03-18 | $108.89 | $112.59 | $104.41 | $110.67 | $106.57 | 1,485,966 |
| 2020-03-17 | $112.00 | $117.42 | $108.50 | $116.88 | $112.55 | 1,337,794 |
| 2020-03-16 | $110.96 | $117.77 | $109.53 | $109.53 | $105.47 | 1,533,206 |
| 2020-03-13 | $120.84 | $124.68 | $114.65 | $124.45 | $119.84 | 1,880,343 |
| 2020-03-12 | $117.38 | $122.35 | $114.00 | $114.30 | $110.07 | 1,923,636 |
| 2020-03-11 | $129.28 | $129.77 | $124.73 | $126.16 | $121.49 | 1,323,059 |
| 2020-03-10 | $131.09 | $132.85 | $126.00 | $132.85 | $127.93 | 2,064,612 |
| 2020-03-09 | $127.00 | $132.00 | $126.00 | $126.56 | $121.87 | 1,175,213 |
| 2020-03-06 | $135.16 | $137.64 | $133.80 | $137.16 | $132.08 | 453,848 |
| 2020-03-05 | $140.59 | $142.17 | $138.39 | $139.55 | $134.38 | 528,294 |
| 2020-03-04 | $141.24 | $144.35 | $139.94 | $144.34 | $138.99 | 550,456 |
| 2020-03-03 | $142.90 | $144.70 | $137.23 | $138.52 | $133.39 | 910,133 |
| 2020-03-02 | $137.46 | $142.50 | $135.82 | $142.50 | $137.22 | 1,024,698 |
| 2020-02-28 | $132.78 | $136.52 | $131.65 | $136.17 | $131.13 | 2,057,014 |
| 2020-02-27 | $140.56 | $142.69 | $137.13 | $137.13 | $132.05 | 982,416 |
| 2020-02-26 | $144.96 | $146.72 | $143.30 | $143.61 | $138.29 | 466,655 |
| 2020-02-25 | $149.49 | $149.76 | $143.84 | $144.24 | $138.90 | 843,917 |
| 2020-02-24 | $149.03 | $150.29 | $148.22 | $148.71 | $143.20 | 526,278 |
| 2020-02-21 | $154.86 | $154.87 | $153.50 | $153.92 | $148.22 | 172,408 |
| 2020-02-20 | $155.90 | $156.30 | $153.99 | $155.47 | $149.71 | 216,681 |
| 2020-02-19 | $155.86 | $156.45 | $155.75 | $156.13 | $150.35 | 123,560 |
| 2020-02-18 | $155.20 | $155.52 | $154.63 | $155.37 | $149.62 | 432,320 |
| 2020-02-14 | $155.60 | $155.73 | $155.08 | $155.63 | $149.87 | 145,932 |
| 2020-02-13 | $154.81 | $155.84 | $154.66 | $155.39 | $149.64 | 144,975 |
| 2020-02-12 | $155.34 | $155.56 | $155.09 | $155.47 | $149.71 | 144,162 |
| 2020-02-11 | $154.91 | $155.29 | $154.33 | $154.56 | $148.84 | 127,673 |
| 2020-02-10 | $152.65 | $154.25 | $152.65 | $154.20 | $148.49 | 145,422 |
| 2020-02-07 | $153.41 | $153.68 | $152.82 | $153.09 | $147.42 | 199,492 |
| 2020-02-06 | $153.82 | $153.92 | $153.29 | $153.84 | $148.14 | 133,777 |
| 2020-02-05 | $153.19 | $153.40 | $152.41 | $153.29 | $147.61 | 199,667 |
| 2020-02-04 | $151.22 | $152.23 | $151.13 | $151.79 | $146.17 | 175,971 |
| 2020-02-03 | $148.90 | $150.26 | $148.90 | $149.46 | $143.92 | 314,262 |
| 2020-01-31 | $150.65 | $150.65 | $147.76 | $148.23 | $142.74 | 282,414 |
| 2020-01-30 | $149.41 | $150.90 | $148.98 | $150.88 | $145.29 | 208,898 |
| 2020-01-29 | $151.21 | $151.23 | $150.25 | $150.30 | $144.73 | 193,106 |
| 2020-01-28 | $149.58 | $150.85 | $149.39 | $150.43 | $144.86 | 274,005 |
| 2020-01-27 | $148.73 | $149.59 | $148.28 | $148.95 | $143.43 | 268,842 |
| 2020-01-24 | $153.01 | $153.01 | $150.64 | $151.25 | $145.65 | 247,723 |
| 2020-01-23 | $152.25 | $152.71 | $151.59 | $152.69 | $147.04 | 198,032 |
| 2020-01-22 | $152.89 | $153.21 | $152.41 | $152.51 | $146.86 | 267,293 |
| 2020-01-21 | $152.25 | $152.77 | $152.22 | $152.42 | $146.78 | 173,452 |
| 2020-01-17 | $152.57 | $152.71 | $152.26 | $152.64 | $146.99 | 130,248 |
| 2020-01-16 | $151.62 | $152.20 | $151.52 | $152.20 | $146.56 | 139,535 |
| 2020-01-15 | $150.56 | $151.32 | $150.50 | $150.90 | $145.31 | 206,213 |
| 2020-01-14 | $150.65 | $151.10 | $150.35 | $150.54 | $144.96 | 264,472 |
| 2020-01-13 | $150.07 | $150.76 | $149.89 | $150.76 | $145.18 | 188,090 |
| 2020-01-10 | $150.51 | $150.51 | $149.53 | $149.70 | $144.16 | 143,735 |
| 2020-01-09 | $149.94 | $150.18 | $149.64 | $150.15 | $144.59 | 965,254 |
| 2020-01-08 | $148.40 | $149.73 | $148.38 | $149.10 | $143.58 | 194,113 |
| 2020-01-07 | $148.48 | $148.68 | $148.13 | $148.36 | $142.87 | 155,542 |
| 2020-01-06 | $147.27 | $148.73 | $147.10 | $148.73 | $143.22 | 173,966 |
| 2020-01-03 | $147.57 | $148.67 | $147.50 | $148.12 | $142.63 | 191,789 |
| 2020-01-02 | $148.62 | $149.21 | $148.16 | $149.21 | $143.68 | 194,496 |
| 2019-12-31 | $147.16 | $147.94 | $147.00 | $147.84 | $142.36 | 206,680 |
| 2019-12-30 | $148.39 | $148.39 | $147.24 | $147.44 | $141.98 | 227,233 |
| 2019-12-27 | $148.70 | $148.70 | $148.08 | $148.26 | $142.77 | 128,849 |
| 2019-12-26 | $147.77 | $148.31 | $147.59 | $148.31 | $142.82 | 101,581 |
| 2019-12-24 | $147.65 | $147.65 | $147.38 | $147.59 | $142.12 | 77,589 |
| 2019-12-23 | $148.52 | $148.52 | $148.25 | $148.31 | $142.08 | 184,671 |
| 2019-12-20 | $148.06 | $148.40 | $147.94 | $148.12 | $141.90 | 171,812 |
| 2019-12-19 | $146.95 | $147.45 | $146.93 | $147.45 | $141.25 | 168,211 |
| 2019-12-18 | $146.98 | $147.08 | $146.74 | $146.78 | $140.61 | 155,502 |
| 2019-12-17 | $147.01 | $147.08 | $146.73 | $146.73 | $140.56 | 124,505 |
| 2019-12-16 | $146.58 | $147.05 | $146.54 | $146.74 | $140.57 | 134,297 |
| 2019-12-13 | $145.74 | $146.34 | $145.15 | $145.67 | $139.55 | 291,982 |
| 2019-12-12 | $144.48 | $146.00 | $144.30 | $145.65 | $139.53 | 236,449 |
| 2019-12-11 | $144.25 | $144.55 | $144.06 | $144.44 | $138.37 | 209,503 |
| 2019-12-10 | $144.19 | $144.46 | $143.76 | $144.08 | $138.03 | 164,010 |
| 2019-12-09 | $144.50 | $144.77 | $144.18 | $144.18 | $138.12 | 148,780 |
| 2019-12-06 | $144.32 | $144.88 | $144.32 | $144.65 | $138.57 | 177,455 |
| 2019-12-05 | $143.44 | $143.44 | $142.74 | $143.37 | $137.35 | 194,452 |
| 2019-12-04 | $142.86 | $143.43 | $142.71 | $143.16 | $137.14 | 155,742 |
| 2019-12-03 | $141.87 | $142.31 | $141.18 | $142.29 | $136.31 | 212,407 |
| 2019-12-02 | $144.62 | $144.62 | $143.01 | $143.23 | $137.21 | 241,987 |
| 2019-11-29 | $144.78 | $144.88 | $144.37 | $144.45 | $138.38 | 69,680 |
| 2019-11-27 | $144.70 | $145.02 | $144.53 | $145.00 | $138.91 | 197,805 |
| 2019-11-26 | $144.13 | $144.48 | $143.93 | $144.38 | $138.31 | 188,576 |
| 2019-11-25 | $143.42 | $144.07 | $143.42 | $144.03 | $137.98 | 156,793 |
| 2019-11-22 | $143.01 | $143.03 | $142.47 | $142.98 | $136.97 | 125,308 |
| 2019-11-21 | $142.94 | $142.94 | $142.32 | $142.61 | $136.62 | 150,335 |
| 2019-11-20 | $143.07 | $143.32 | $142.08 | $142.84 | $136.84 | 257,946 |
| 2019-11-19 | $143.63 | $143.63 | $143.00 | $143.33 | $137.31 | 184,682 |
| 2019-11-18 | $143.08 | $143.45 | $142.90 | $143.30 | $137.28 | 197,952 |
| 2019-11-15 | $142.83 | $143.19 | $142.55 | $143.19 | $137.17 | 135,074 |
| 2019-11-14 | $141.82 | $142.18 | $141.52 | $142.18 | $136.21 | 161,064 |
| 2019-11-13 | $141.44 | $142.15 | $141.30 | $141.93 | $135.97 | 148,678 |
| 2019-11-12 | $141.80 | $142.32 | $141.55 | $141.89 | $135.93 | 125,585 |
| 2019-11-11 | $141.23 | $141.69 | $141.10 | $141.62 | $135.67 | 87,666 |
| 2019-11-08 | $141.32 | $141.86 | $141.00 | $141.83 | $135.87 | 101,366 |
| 2019-11-07 | $141.65 | $142.06 | $141.24 | $141.46 | $135.52 | 170,928 |
| 2019-11-06 | $140.96 | $141.06 | $140.49 | $140.94 | $135.02 | 752,359 |
| 2019-11-05 | $141.32 | $141.36 | $140.81 | $140.96 | $135.04 | 153,207 |
| 2019-11-04 | $141.42 | $141.45 | $140.95 | $141.14 | $135.21 | 162,927 |
| 2019-11-01 | $140.00 | $140.64 | $140.00 | $140.64 | $134.73 | 128,873 |
| 2019-10-31 | $139.74 | $139.74 | $138.68 | $139.29 | $133.44 | 209,602 |
| 2019-10-30 | $139.33 | $139.86 | $138.77 | $139.69 | $133.82 | 112,721 |
| 2019-10-29 | $139.18 | $139.74 | $139.13 | $139.27 | $133.42 | 158,064 |
| 2019-10-28 | $139.16 | $139.54 | $139.00 | $139.37 | $133.51 | 150,222 |
| 2019-10-25 | $137.68 | $138.76 | $137.68 | $138.58 | $132.76 | 112,088 |
| 2019-10-24 | $138.12 | $138.18 | $137.53 | $137.94 | $132.14 | 115,057 |
| 2019-10-23 | $137.12 | $137.63 | $137.08 | $137.60 | $131.82 | 231,141 |
| 2019-10-22 | $138.07 | $138.11 | $137.26 | $137.27 | $131.50 | 137,425 |
| 2019-10-21 | $137.50 | $137.80 | $137.29 | $137.78 | $131.99 | 89,571 |
| 2019-10-18 | $137.19 | $137.47 | $136.37 | $136.84 | $131.09 | 150,492 |
| 2019-10-17 | $137.62 | $137.84 | $137.16 | $137.44 | $131.66 | 131,385 |
| 2019-10-16 | $137.04 | $137.34 | $136.81 | $137.06 | $131.30 | 143,159 |
| 2019-10-15 | $136.49 | $137.66 | $136.49 | $137.34 | $131.57 | 154,031 |
| 2019-10-14 | $135.91 | $136.23 | $135.80 | $135.95 | $130.24 | 111,934 |
| 2019-10-11 | $136.08 | $137.19 | $136.04 | $136.12 | $130.40 | 298,585 |
| 2019-10-10 | $133.77 | $135.12 | $133.77 | $134.66 | $129.00 | 283,756 |
| 2019-10-09 | $133.54 | $134.25 | $133.28 | $133.78 | $128.16 | 190,691 |
| 2019-10-08 | $133.74 | $134.17 | $132.52 | $132.52 | $126.95 | 231,711 |
| 2019-10-07 | $134.89 | $135.61 | $134.51 | $134.69 | $129.03 | 138,840 |
| 2019-10-04 | $133.77 | $135.30 | $133.73 | $135.19 | $129.51 | 149,021 |
| 2019-10-03 | $132.19 | $133.43 | $130.87 | $133.43 | $127.82 | 830,447 |
| 2019-10-02 | $133.84 | $133.84 | $131.66 | $132.26 | $126.70 | 292,140 |
| 2019-10-01 | $136.74 | $137.01 | $134.57 | $134.65 | $128.99 | 191,327 |
| 2019-09-30 | $135.91 | $136.61 | $135.91 | $136.33 | $130.60 | 148,159 |
| 2019-09-27 | $136.81 | $136.81 | $134.85 | $135.59 | $129.89 | 181,403 |
| 2019-09-26 | $136.73 | $136.74 | $135.76 | $136.44 | $130.71 | 175,943 |
| 2019-09-25 | $135.92 | $136.91 | $135.25 | $136.71 | $130.97 | 136,926 |
| 2019-09-24 | $137.60 | $137.74 | $135.45 | $135.88 | $130.17 | 336,631 |
| 2019-09-23 | $136.62 | $137.37 | $136.62 | $137.08 | $131.32 | 125,236 |
| 2019-09-20 | $138.02 | $138.13 | $136.73 | $137.03 | $131.27 | 279,779 |
| 2019-09-19 | $138.00 | $138.40 | $137.56 | $137.72 | $131.93 | 268,490 |
| 2019-09-18 | $137.48 | $137.74 | $136.41 | $137.73 | $131.94 | 158,386 |
| 2019-09-17 | $137.20 | $137.66 | $137.13 | $137.60 | $131.82 | 114,384 |
| 2019-09-16 | $137.10 | $137.44 | $136.80 | $137.29 | $131.52 | 153,054 |
| 2019-09-13 | $138.48 | $138.83 | $138.00 | $138.15 | $131.81 | 128,250 |
| 2019-09-12 | $138.28 | $138.79 | $137.94 | $138.25 | $131.91 | 286,601 |
| 2019-09-11 | $137.02 | $137.83 | $136.78 | $137.80 | $131.48 | 124,859 |
| 2019-09-10 | $136.49 | $136.90 | $135.89 | $136.90 | $130.62 | 153,940 |
| 2019-09-09 | $137.37 | $137.37 | $136.48 | $136.85 | $130.57 | 252,026 |
| 2019-09-06 | $137.00 | $137.21 | $136.71 | $136.92 | $130.64 | 182,273 |
| 2019-09-05 | $136.30 | $137.22 | $136.30 | $136.82 | $130.54 | 485,589 |
| 2019-09-04 | $134.67 | $135.05 | $134.36 | $135.03 | $128.83 | 162,579 |
| 2019-09-03 | $133.49 | $133.89 | $132.91 | $133.53 | $127.40 | 180,657 |
| 2019-08-30 | $135.13 | $135.19 | $133.87 | $134.34 | $128.17 | 157,600 |
| 2019-08-29 | $134.02 | $134.65 | $133.52 | $134.43 | $128.26 | 189,057 |
| 2019-08-28 | $131.47 | $132.75 | $131.12 | $132.72 | $126.63 | 195,895 |
| 2019-08-27 | $133.04 | $133.20 | $131.48 | $131.76 | $125.71 | 271,049 |
| 2019-08-26 | $132.06 | $132.31 | $131.29 | $132.31 | $126.24 | 250,097 |
| 2019-08-23 | $133.74 | $134.53 | $130.29 | $130.94 | $124.93 | 366,790 |
| 2019-08-22 | $134.76 | $135.02 | $133.50 | $134.36 | $128.19 | 134,801 |
| 2019-08-21 | $134.41 | $134.60 | $134.11 | $134.41 | $128.24 | 145,785 |
| 2019-08-20 | $134.08 | $134.28 | $133.26 | $133.30 | $127.18 | 295,178 |
| 2019-08-19 | $134.28 | $134.63 | $133.84 | $134.26 | $128.10 | 148,618 |
| 2019-08-16 | $131.71 | $132.92 | $131.71 | $132.76 | $126.67 | 164,463 |
| 2019-08-15 | $130.90 | $131.14 | $129.82 | $130.76 | $124.76 | 341,438 |
| 2019-08-14 | $132.37 | $132.69 | $130.42 | $130.49 | $124.50 | 275,928 |
| 2019-08-13 | $132.29 | $135.10 | $132.08 | $134.37 | $128.20 | 255,857 |
| 2019-08-12 | $133.31 | $133.49 | $131.98 | $132.43 | $126.35 | 189,603 |
| 2019-08-09 | $134.50 | $134.76 | $133.23 | $134.06 | $127.91 | 213,387 |
| 2019-08-08 | $133.13 | $134.95 | $132.95 | $134.93 | $128.74 | 363,248 |
| 2019-08-07 | $130.81 | $132.65 | $129.71 | $132.44 | $126.36 | 290,130 |
| 2019-08-06 | $131.42 | $132.36 | $130.69 | $132.19 | $126.12 | 401,051 |
| 2019-08-05 | $132.37 | $132.39 | $129.47 | $130.46 | $124.47 | 457,289 |
| 2019-08-02 | $135.15 | $135.15 | $133.73 | $134.52 | $128.35 | 330,357 |
| 2019-08-01 | $136.83 | $138.31 | $135.24 | $135.55 | $129.33 | 400,127 |
| 2019-07-31 | $138.37 | $138.44 | $135.76 | $136.76 | $130.48 | 217,337 |
| 2019-07-30 | $137.87 | $138.43 | $137.72 | $138.25 | $131.91 | 189,022 |
| 2019-07-29 | $138.78 | $138.78 | $138.30 | $138.59 | $132.23 | 126,585 |
| 2019-07-26 | $138.31 | $138.97 | $138.31 | $138.83 | $132.46 | 107,445 |
| 2019-07-25 | $138.42 | $138.42 | $137.59 | $137.93 | $131.60 | 127,636 |
| 2019-07-24 | $137.53 | $138.59 | $137.53 | $138.58 | $132.22 | 137,621 |
| 2019-07-23 | $137.55 | $137.91 | $137.13 | $137.87 | $131.54 | 149,251 |
| 2019-07-22 | $136.85 | $137.21 | $136.61 | $136.99 | $130.70 | 113,484 |
| 2019-07-19 | $137.96 | $137.96 | $136.58 | $136.63 | $130.36 | 134,841 |
| 2019-07-18 | $136.66 | $137.56 | $136.21 | $137.42 | $131.11 | 128,108 |
| 2019-07-17 | $137.83 | $137.89 | $136.93 | $136.93 | $130.65 | 124,564 |
| 2019-07-16 | $138.24 | $138.27 | $137.65 | $137.80 | $131.48 | 121,825 |
| 2019-07-15 | $138.46 | $138.46 | $138.01 | $138.28 | $131.93 | 112,537 |
| 2019-07-12 | $137.83 | $138.26 | $137.62 | $138.23 | $131.89 | 154,175 |
| 2019-07-11 | $137.57 | $137.69 | $137.11 | $137.56 | $131.25 | 168,836 |
| 2019-07-10 | $137.15 | $137.72 | $136.90 | $137.23 | $130.93 | 139,364 |
| 2019-07-09 | $135.81 | $136.75 | $135.81 | $136.61 | $130.34 | 126,754 |
| 2019-07-08 | $136.47 | $136.57 | $136.13 | $136.38 | $130.12 | 104,689 |
| 2019-07-05 | $136.67 | $137.19 | $136.07 | $137.12 | $130.83 | 153,340 |
| 2019-07-03 | $136.58 | $137.30 | $136.18 | $137.30 | $131.00 | 127,450 |
| 2019-07-02 | $135.82 | $136.20 | $135.39 | $136.17 | $129.92 | 191,138 |
| 2019-07-01 | $136.33 | $136.48 | $135.24 | $135.82 | $129.59 | 324,402 |
| 2019-06-28 | $134.39 | $134.84 | $134.15 | $134.72 | $128.54 | 149,036 |
| 2019-06-27 | $133.81 | $134.18 | $133.69 | $133.99 | $127.84 | 241,042 |
| 2019-06-26 | $134.60 | $134.86 | $133.98 | $133.98 | $127.27 | 307,777 |
| 2019-06-25 | $135.52 | $135.52 | $134.10 | $134.19 | $127.47 | 151,249 |
| 2019-06-24 | $135.81 | $135.91 | $135.45 | $135.47 | $128.68 | 131,597 |
| 2019-06-21 | $135.81 | $136.36 | $135.62 | $135.74 | $128.94 | 147,304 |
| 2019-06-20 | $136.03 | $136.13 | $134.95 | $135.97 | $129.16 | 193,810 |
| 2019-06-19 | $134.42 | $134.95 | $134.00 | $134.71 | $127.96 | 281,184 |
| 2019-06-18 | $133.83 | $134.82 | $133.82 | $134.27 | $127.54 | 197,263 |
| 2019-06-17 | $132.96 | $133.31 | $132.87 | $132.93 | $126.27 | 124,883 |
| 2019-06-14 | $132.91 | $133.13 | $132.47 | $132.85 | $126.20 | 153,284 |
| 2019-06-13 | $132.91 | $133.17 | $132.58 | $133.08 | $126.41 | 185,477 |
| 2019-06-12 | $132.56 | $132.78 | $132.21 | $132.40 | $125.77 | 257,663 |
| 2019-06-11 | $133.66 | $133.88 | $132.40 | $132.70 | $126.05 | 173,031 |
| 2019-06-10 | $132.90 | $133.58 | $132.75 | $132.76 | $126.11 | 170,424 |
| 2019-06-07 | $131.29 | $132.64 | $131.29 | $132.09 | $125.47 | 205,423 |
| 2019-06-06 | $130.15 | $131.14 | $129.90 | $130.77 | $124.22 | 128,628 |
| 2019-06-05 | $129.63 | $129.98 | $128.76 | $129.98 | $123.47 | 184,829 |
| 2019-06-04 | $127.31 | $128.90 | $127.04 | $128.83 | $122.38 | 257,734 |
| 2019-06-03 | $126.45 | $126.97 | $125.40 | $126.05 | $119.74 | 275,733 |
| 2019-05-31 | $126.87 | $127.27 | $126.43 | $126.47 | $120.14 | 289,799 |
| 2019-05-30 | $128.21 | $128.60 | $127.63 | $128.20 | $121.78 | 214,706 |
| 2019-05-29 | $128.10 | $128.28 | $127.11 | $127.83 | $121.43 | 237,734 |
| 2019-05-28 | $130.09 | $130.52 | $128.70 | $128.70 | $122.25 | 200,110 |
| 2019-05-24 | $130.29 | $130.51 | $129.60 | $129.87 | $123.37 | 131,483 |
| 2019-05-23 | $130.11 | $130.11 | $128.88 | $129.61 | $123.12 | 231,239 |
| 2019-05-22 | $131.16 | $131.66 | $131.00 | $131.27 | $124.70 | 194,732 |
| 2019-05-21 | $131.29 | $131.82 | $131.22 | $131.61 | $125.02 | 125,910 |
| 2019-05-20 | $130.50 | $131.09 | $130.07 | $130.48 | $123.94 | 114,740 |
| 2019-05-17 | $131.08 | $132.57 | $131.08 | $131.37 | $124.79 | 192,014 |
| 2019-05-16 | $131.32 | $132.87 | $131.32 | $132.19 | $125.57 | 187,857 |
| 2019-05-15 | $129.34 | $131.27 | $129.30 | $130.97 | $124.41 | 231,444 |
| 2019-05-14 | $129.51 | $130.92 | $129.12 | $130.12 | $123.60 | 244,225 |
| 2019-05-13 | $129.73 | $130.22 | $128.56 | $128.98 | $122.52 | 358,107 |
| 2019-05-10 | $131.19 | $132.62 | $129.69 | $132.27 | $125.65 | 291,125 |
| 2019-05-09 | $130.96 | $131.92 | $130.13 | $131.68 | $125.08 | 352,486 |
| 2019-05-08 | $132.08 | $132.82 | $131.83 | $132.06 | $125.45 | 250,467 |
| 2019-05-07 | $133.29 | $133.50 | $131.28 | $132.28 | $125.65 | 356,507 |
| 2019-05-06 | $132.81 | $134.68 | $132.70 | $134.48 | $127.74 | 182,463 |
| 2019-05-03 | $134.42 | $135.13 | $134.37 | $135.05 | $128.29 | 170,676 |
| 2019-05-02 | $133.94 | $134.37 | $132.98 | $133.73 | $127.03 | 215,220 |
| 2019-05-01 | $135.42 | $135.42 | $134.01 | $134.02 | $127.31 | 463,704 |
| 2019-04-30 | $134.81 | $135.15 | $134.06 | $135.03 | $128.27 | 164,343 |
| 2019-04-29 | $134.75 | $135.21 | $134.71 | $134.94 | $128.18 | 132,960 |
| 2019-04-26 | $134.09 | $134.75 | $133.75 | $134.75 | $128.00 | 134,302 |
| 2019-04-25 | $134.13 | $134.41 | $133.51 | $134.11 | $127.39 | 116,793 |
| 2019-04-24 | $134.40 | $134.58 | $134.14 | $134.19 | $127.47 | 108,703 |
| 2019-04-23 | $133.45 | $134.54 | $133.43 | $134.47 | $127.73 | 177,456 |
| 2019-04-22 | $132.71 | $133.29 | $132.70 | $133.26 | $126.59 | 146,046 |
| 2019-04-18 | $133.18 | $133.23 | $132.47 | $133.12 | $126.45 | 171,239 |
| 2019-04-17 | $133.77 | $133.77 | $132.64 | $132.89 | $126.23 | 264,267 |
| 2019-04-16 | $133.61 | $133.77 | $132.94 | $133.24 | $126.57 | 153,942 |
| 2019-04-15 | $133.30 | $133.39 | $132.76 | $133.20 | $126.53 | 139,455 |
| 2019-04-12 | $133.14 | $133.36 | $132.85 | $133.23 | $126.56 | 149,169 |
| 2019-04-11 | $132.54 | $132.55 | $132.07 | $132.38 | $125.75 | 116,088 |
| 2019-04-10 | $132.10 | $132.38 | $131.95 | $132.35 | $125.72 | 136,753 |
| 2019-04-09 | $132.06 | $132.22 | $131.63 | $131.86 | $125.26 | 131,500 |
| 2019-04-08 | $132.24 | $132.61 | $131.88 | $132.59 | $125.95 | 144,200 |
| 2019-04-05 | $132.17 | $132.48 | $132.05 | $132.46 | $125.83 | 135,433 |
| 2019-04-04 | $131.68 | $131.97 | $131.30 | $131.81 | $125.21 | 149,544 |
| 2019-04-03 | $131.91 | $132.13 | $131.23 | $131.58 | $124.99 | 217,813 |
| 2019-04-02 | $131.32 | $131.40 | $130.90 | $131.31 | $124.73 | 211,140 |
| 2019-04-01 | $130.73 | $131.38 | $130.38 | $131.28 | $124.70 | 893,643 |
| 2019-03-29 | $129.64 | $129.88 | $129.13 | $129.80 | $123.30 | 343,061 |
| 2019-03-28 | $128.70 | $129.09 | $128.16 | $128.92 | $122.46 | 184,069 |
| 2019-03-27 | $129.83 | $130.04 | $128.39 | $129.15 | $121.96 | 275,563 |
| 2019-03-26 | $129.76 | $130.29 | $129.10 | $129.78 | $122.56 | 337,800 |
| 2019-03-25 | $128.76 | $129.38 | $128.25 | $128.84 | $121.67 | 300,293 |
| 2019-03-22 | $130.80 | $131.11 | $128.96 | $128.99 | $121.81 | 422,086 |
| 2019-03-21 | $129.63 | $131.72 | $129.63 | $131.50 | $124.18 | 325,141 |
| 2019-03-20 | $130.30 | $130.91 | $129.44 | $130.01 | $122.78 | 373,283 |
| 2019-03-19 | $130.96 | $131.32 | $129.97 | $130.47 | $123.21 | 1,253,496 |
| 2019-03-18 | $130.04 | $130.57 | $129.93 | $130.45 | $123.19 | 223,731 |
| 2019-03-15 | $129.57 | $130.32 | $129.49 | $129.95 | $122.72 | 266,802 |
| 2019-03-14 | $129.35 | $129.59 | $129.11 | $129.33 | $122.13 | 477,073 |
| 2019-03-13 | $129.01 | $129.85 | $128.95 | $129.40 | $122.20 | 234,843 |
| 2019-03-12 | $128.34 | $128.79 | $128.29 | $128.52 | $121.37 | 582,105 |
| 2019-03-11 | $126.61 | $128.13 | $126.55 | $128.10 | $120.97 | 197,666 |
| 2019-03-08 | $125.52 | $126.29 | $125.28 | $126.26 | $119.23 | 230,603 |
| 2019-03-07 | $127.30 | $127.30 | $126.05 | $126.50 | $119.46 | 411,973 |
| 2019-03-06 | $128.34 | $128.34 | $127.36 | $127.50 | $120.41 | 211,268 |
| 2019-03-05 | $128.57 | $128.64 | $128.09 | $128.35 | $121.21 | 165,324 |
| 2019-03-04 | $129.53 | $129.68 | $127.33 | $128.52 | $121.37 | 427,467 |
| 2019-03-01 | $129.01 | $129.20 | $128.29 | $129.04 | $121.86 | 238,586 |
| 2019-02-28 | $128.34 | $128.59 | $128.09 | $128.19 | $121.06 | 276,870 |
| 2019-02-27 | $128.18 | $128.65 | $127.77 | $128.47 | $121.32 | 196,530 |
| 2019-02-26 | $128.35 | $128.92 | $128.31 | $128.50 | $121.35 | 278,154 |
| 2019-02-25 | $129.11 | $129.38 | $128.55 | $128.58 | $121.43 | 251,575 |
| 2019-02-22 | $127.94 | $128.47 | $127.78 | $128.39 | $121.25 | 583,046 |
| 2019-02-21 | $127.75 | $127.87 | $127.10 | $127.61 | $120.51 | 227,658 |
| 2019-02-20 | $127.83 | $128.26 | $127.58 | $128.03 | $120.91 | 281,529 |
| 2019-02-19 | $127.27 | $128.14 | $127.09 | $127.84 | $120.73 | 348,015 |
| 2019-02-15 | $127.09 | $127.61 | $127.00 | $127.60 | $120.50 | 439,422 |
| 2019-02-14 | $125.92 | $126.77 | $125.55 | $126.21 | $119.19 | 484,992 |
| 2019-02-13 | $126.52 | $126.93 | $126.30 | $126.51 | $119.47 | 338,229 |
| 2019-02-12 | $125.35 | $126.28 | $125.34 | $126.13 | $119.11 | 232,970 |
| 2019-02-11 | $124.76 | $124.87 | $124.25 | $124.52 | $117.59 | 235,727 |
| 2019-02-08 | $123.60 | $124.43 | $123.20 | $124.43 | $117.51 | 289,261 |
| 2019-02-07 | $124.66 | $124.87 | $123.42 | $124.27 | $117.36 | 273,387 |
| 2019-02-06 | $125.47 | $125.66 | $125.07 | $125.44 | $118.46 | 201,054 |
| 2019-02-05 | $125.32 | $125.74 | $125.07 | $125.63 | $118.64 | 355,388 |
| 2019-02-04 | $124.22 | $125.07 | $123.92 | $125.07 | $118.11 | 324,709 |
| 2019-02-01 | $124.22 | $124.71 | $123.83 | $124.22 | $117.31 | 419,132 |
| 2019-01-31 | $123.00 | $124.33 | $122.95 | $124.12 | $117.21 | 503,024 |
| 2019-01-30 | $121.88 | $123.42 | $121.50 | $123.05 | $116.20 | 481,437 |
| 2019-01-29 | $121.32 | $121.55 | $120.67 | $121.08 | $114.34 | 308,650 |
| 2019-01-28 | $121.10 | $121.27 | $120.38 | $121.27 | $114.52 | 773,503 |
| 2019-01-25 | $122.08 | $122.58 | $121.91 | $122.22 | $115.42 | 523,018 |
| 2019-01-24 | $120.94 | $121.41 | $120.51 | $121.17 | $114.43 | 390,355 |
| 2019-01-23 | $121.36 | $121.67 | $119.80 | $121.01 | $114.28 | 448,897 |
| 2019-01-22 | $121.70 | $121.77 | $120.00 | $120.83 | $114.11 | 1,106,960 |
| 2019-01-18 | $121.84 | $122.69 | $121.38 | $122.44 | $115.63 | 654,317 |
| 2019-01-17 | $119.51 | $121.31 | $119.36 | $120.86 | $114.14 | 752,084 |
| 2019-01-16 | $119.82 | $120.39 | $119.81 | $119.91 | $113.24 | 553,045 |
| 2019-01-15 | $118.41 | $119.77 | $118.41 | $119.65 | $112.99 | 635,296 |
| 2019-01-14 | $118.02 | $118.69 | $117.86 | $118.30 | $111.72 | 495,168 |
| 2019-01-11 | $118.48 | $119.03 | $118.18 | $118.99 | $112.37 | 514,055 |
| 2019-01-10 | $117.83 | $119.09 | $117.46 | $119.03 | $112.41 | 594,278 |
| 2019-01-09 | $118.31 | $118.97 | $117.84 | $118.53 | $111.93 | 483,320 |
| 2019-01-08 | $117.98 | $118.23 | $116.71 | $117.95 | $111.39 | 848,908 |
| 2019-01-07 | $116.08 | $117.59 | $115.66 | $116.82 | $110.32 | 740,368 |
| 2019-01-04 | $113.75 | $116.25 | $113.63 | $115.94 | $109.49 | 742,105 |
| 2019-01-03 | $114.06 | $114.06 | $111.92 | $112.08 | $105.84 | 975,380 |
| 2019-01-02 | $113.11 | $115.31 | $112.96 | $114.88 | $108.49 | 795,121 |
| 2018-12-31 | $114.59 | $114.88 | $113.68 | $114.86 | $108.47 | 1,786,347 |
| 2018-12-28 | $114.51 | $115.34 | $113.16 | $113.81 | $107.48 | 1,934,324 |
| 2018-12-27 | $111.48 | $113.90 | $109.75 | $113.87 | $107.53 | 2,229,284 |
| 2018-12-26 | $108.28 | $112.95 | $107.34 | $112.95 | $106.67 | 2,482,297 |
| 2018-12-24 | $109.73 | $110.22 | $107.58 | $107.63 | $101.64 | 907,303 |
| 2018-12-21 | $113.82 | $115.20 | $110.87 | $111.18 | $104.36 | 2,117,849 |
| 2018-12-20 | $114.72 | $115.47 | $112.30 | $113.54 | $106.57 | 2,162,329 |
| 2018-12-19 | $117.18 | $119.03 | $114.53 | $115.30 | $108.22 | 1,286,354 |
| 2018-12-18 | $117.99 | $118.40 | $116.33 | $117.14 | $109.95 | 1,092,348 |
| 2018-12-17 | $119.12 | $119.65 | $116.39 | $117.11 | $109.92 | 1,160,784 |
| 2018-12-14 | $120.76 | $121.25 | $119.34 | $119.63 | $112.29 | 672,744 |
| 2018-12-13 | $122.37 | $122.82 | $121.30 | $121.85 | $114.37 | 645,659 |
| 2018-12-12 | $122.88 | $123.52 | $121.91 | $121.96 | $114.48 | 633,831 |
| 2018-12-11 | $122.93 | $123.06 | $120.57 | $121.29 | $113.85 | 816,368 |
| 2018-12-10 | $120.97 | $121.76 | $118.88 | $121.30 | $113.86 | 863,539 |
| 2018-12-07 | $123.82 | $124.58 | $120.64 | $121.10 | $113.67 | 701,668 |
| 2018-12-06 | $122.17 | $124.01 | $120.57 | $124.01 | $116.40 | 759,302 |
| 2018-12-04 | $127.87 | $128.06 | $123.95 | $124.14 | $116.52 | 590,439 |
| 2018-12-03 | $128.70 | $128.77 | $127.51 | $128.28 | $120.41 | 594,456 |
| 2018-11-30 | $125.76 | $126.89 | $125.64 | $126.66 | $118.89 | 253,578 |
| 2018-11-29 | $125.67 | $126.54 | $125.15 | $125.82 | $118.10 | 584,104 |
| 2018-11-28 | $123.77 | $126.06 | $123.29 | $126.05 | $118.31 | 785,920 |
| 2018-11-27 | $122.27 | $123.21 | $122.05 | $123.21 | $115.65 | 373,245 |
| 2018-11-26 | $122.08 | $122.86 | $121.87 | $122.81 | $115.27 | 361,217 |
| 2018-11-23 | $120.86 | $121.58 | $120.78 | $120.92 | $113.50 | 179,431 |
| 2018-11-21 | $122.00 | $122.63 | $121.69 | $121.72 | $114.25 | 440,755 |
| 2018-11-20 | $121.69 | $122.49 | $120.79 | $121.23 | $113.79 | 433,647 |
| 2018-11-19 | $125.37 | $125.47 | $123.04 | $123.48 | $115.90 | 331,670 |
| 2018-11-16 | $124.68 | $126.04 | $124.53 | $125.60 | $117.89 | 347,289 |
| 2018-11-15 | $123.38 | $125.52 | $122.56 | $125.34 | $117.65 | 622,600 |
| 2018-11-14 | $125.88 | $126.01 | $123.24 | $123.98 | $116.37 | 522,047 |
| 2018-11-13 | $125.29 | $126.34 | $124.50 | $124.85 | $117.19 | 1,347,332 |
| 2018-11-12 | $127.24 | $127.29 | $124.83 | $125.06 | $117.38 | 300,012 |
| 2018-11-09 | $128.04 | $128.14 | $126.75 | $127.53 | $119.70 | 216,787 |
| 2018-11-08 | $128.63 | $129.08 | $128.21 | $128.72 | $120.82 | 205,726 |
| 2018-11-07 | $127.41 | $129.04 | $127.25 | $128.97 | $121.05 | 338,350 |
| 2018-11-06 | $125.53 | $126.36 | $125.52 | $126.28 | $118.53 | 254,922 |
| 2018-11-05 | $125.10 | $125.82 | $124.62 | $125.52 | $117.82 | 317,901 |
| 2018-11-02 | $126.15 | $126.39 | $123.84 | $124.84 | $117.18 | 513,445 |
| 2018-11-01 | $124.65 | $125.67 | $124.21 | $125.60 | $117.89 | 255,774 |
| 2018-10-31 | $124.25 | $125.40 | $124.03 | $124.28 | $116.65 | 407,449 |
| 2018-10-30 | $120.94 | $123.00 | $120.93 | $122.90 | $115.36 | 713,957 |
| 2018-10-29 | $123.35 | $124.00 | $119.25 | $120.98 | $113.56 | 718,558 |
| 2018-10-26 | $121.99 | $123.30 | $120.43 | $121.76 | $114.29 | 659,065 |
| 2018-10-25 | $122.61 | $124.69 | $122.17 | $123.98 | $116.37 | 605,663 |
| 2018-10-24 | $125.48 | $125.61 | $121.44 | $121.69 | $114.22 | 456,415 |
| 2018-10-23 | $124.31 | $126.11 | $123.34 | $125.54 | $117.84 | 374,954 |
| 2018-10-22 | $127.09 | $127.21 | $125.91 | $126.21 | $118.46 | 172,032 |
| 2018-10-19 | $127.13 | $128.13 | $126.46 | $126.73 | $118.95 | 204,324 |
| 2018-10-18 | $128.29 | $128.57 | $126.23 | $126.92 | $119.13 | 466,703 |
| 2018-10-17 | $128.76 | $129.05 | $127.57 | $128.73 | $120.83 | 236,280 |
| 2018-10-16 | $126.91 | $128.93 | $126.81 | $128.71 | $120.81 | 276,443 |
| 2018-10-15 | $126.47 | $127.14 | $125.93 | $126.02 | $118.29 | 200,041 |
| 2018-10-12 | $127.16 | $127.22 | $125.02 | $126.66 | $118.89 | 1,024,903 |
| 2018-10-11 | $127.08 | $127.92 | $124.16 | $124.92 | $117.25 | 741,980 |
| 2018-10-10 | $131.57 | $131.60 | $127.52 | $127.61 | $119.78 | 440,100 |
| 2018-10-09 | $131.82 | $132.53 | $131.65 | $131.91 | $123.81 | 131,617 |
| 2018-10-08 | $131.83 | $132.29 | $131.05 | $132.08 | $123.97 | 199,377 |
| 2018-10-05 | $132.99 | $133.28 | $131.39 | $132.20 | $124.09 | 265,681 |
| 2018-10-04 | $133.76 | $133.76 | $132.13 | $132.96 | $124.80 | 283,352 |
| 2018-10-03 | $134.47 | $134.66 | $133.89 | $134.06 | $125.83 | 199,021 |
| 2018-10-02 | $133.94 | $134.29 | $133.74 | $133.92 | $125.70 | 182,729 |
| 2018-10-01 | $134.19 | $134.54 | $133.68 | $133.96 | $125.74 | 166,507 |
| 2018-09-28 | $133.25 | $133.81 | $132.85 | $133.51 | $125.32 | 142,892 |
| 2018-09-27 | $134.06 | $134.76 | $133.97 | $134.19 | $125.34 | 136,324 |
| 2018-09-26 | $134.33 | $134.94 | $133.67 | $133.75 | $124.93 | 175,047 |
| 2018-09-25 | $134.57 | $134.60 | $134.19 | $134.23 | $125.38 | 109,855 |
| 2018-09-24 | $134.50 | $134.57 | $134.10 | $134.38 | $125.52 | 122,291 |
| 2018-09-21 | $135.38 | $135.38 | $134.75 | $134.81 | $125.92 | 178,045 |
| 2018-09-20 | $134.47 | $135.10 | $134.47 | $134.91 | $126.01 | 163,284 |
| 2018-09-19 | $133.77 | $134.08 | $133.70 | $133.88 | $125.05 | 107,725 |
| 2018-09-18 | $133.13 | $134.02 | $133.10 | $133.73 | $124.91 | 153,318 |
| 2018-09-17 | $133.70 | $133.70 | $132.90 | $133.03 | $124.26 | 145,061 |
| 2018-09-14 | $133.84 | $133.92 | $133.35 | $133.79 | $124.97 | 134,885 |
| 2018-09-13 | $133.49 | $133.79 | $133.34 | $133.73 | $124.91 | 138,665 |
| 2018-09-12 | $132.85 | $133.21 | $132.51 | $132.95 | $124.18 | 229,219 |
| 2018-09-11 | $132.11 | $133.10 | $131.95 | $132.94 | $124.17 | 122,343 |
| 2018-09-10 | $132.72 | $132.75 | $132.38 | $132.45 | $123.71 | 125,311 |
| 2018-09-07 | $131.97 | $132.68 | $131.80 | $132.18 | $123.46 | 197,569 |
| 2018-09-06 | $132.88 | $133.00 | $131.94 | $132.50 | $123.76 | 188,628 |
| 2018-09-05 | $133.05 | $133.14 | $132.35 | $132.89 | $124.13 | 150,004 |
| 2018-09-04 | $133.30 | $133.44 | $132.76 | $133.28 | $124.49 | 144,117 |
| 2018-08-31 | $133.20 | $133.68 | $133.06 | $133.48 | $124.68 | 136,068 |
| 2018-08-30 | $133.77 | $133.96 | $133.20 | $133.47 | $124.67 | 187,603 |
| 2018-08-29 | $133.40 | $134.13 | $133.35 | $134.05 | $125.21 | 138,533 |
| 2018-08-28 | $133.51 | $133.61 | $133.10 | $133.29 | $124.50 | 121,785 |
| 2018-08-27 | $132.80 | $133.29 | $132.80 | $133.23 | $124.44 | 146,414 |
| 2018-08-24 | $131.72 | $132.29 | $131.60 | $132.23 | $123.51 | 180,747 |
| 2018-08-23 | $131.43 | $131.92 | $131.27 | $131.36 | $122.70 | 119,533 |
| 2018-08-22 | $131.46 | $131.85 | $131.33 | $131.61 | $122.93 | 122,819 |
| 2018-08-21 | $131.59 | $132.11 | $131.54 | $131.64 | $122.96 | 204,980 |
| 2018-08-20 | $131.28 | $131.47 | $131.06 | $131.37 | $122.71 | 144,493 |
| 2018-08-17 | $130.41 | $131.24 | $130.29 | $131.04 | $122.40 | 160,289 |
| 2018-08-16 | $130.31 | $131.09 | $130.31 | $130.61 | $122.00 | 218,558 |
| 2018-08-15 | $129.84 | $129.85 | $128.81 | $129.57 | $121.02 | 316,647 |
| 2018-08-14 | $130.10 | $130.68 | $129.95 | $130.54 | $121.93 | 134,857 |
| 2018-08-13 | $130.40 | $130.69 | $129.66 | $129.73 | $121.17 | 231,258 |
| 2018-08-10 | $130.33 | $130.62 | $129.89 | $130.26 | $121.67 | 1,603,681 |
| 2018-08-09 | $131.34 | $131.52 | $131.06 | $131.12 | $122.47 | 122,714 |
| 2018-08-08 | $131.28 | $131.48 | $131.07 | $131.27 | $122.61 | 148,134 |
| 2018-08-07 | $131.19 | $131.51 | $131.18 | $131.32 | $122.66 | 120,018 |
| 2018-08-06 | $130.38 | $131.03 | $130.25 | $130.87 | $122.24 | 135,430 |
| 2018-08-03 | $129.91 | $130.39 | $129.84 | $130.39 | $121.79 | 139,261 |
| 2018-08-02 | $128.40 | $129.93 | $128.28 | $129.82 | $121.26 | 175,713 |
| 2018-08-01 | $129.42 | $129.69 | $128.79 | $129.14 | $120.62 | 489,641 |
| 2018-07-31 | $129.16 | $129.65 | $128.90 | $129.27 | $120.74 | 284,663 |
| 2018-07-30 | $129.42 | $129.49 | $128.43 | $128.64 | $120.16 | 220,472 |
| 2018-07-27 | $130.51 | $130.51 | $128.93 | $129.42 | $120.88 | 245,673 |
| 2018-07-26 | $130.21 | $130.66 | $130.21 | $130.31 | $121.72 | 157,724 |
| 2018-07-25 | $129.40 | $130.75 | $129.40 | $130.65 | $122.03 | 254,373 |
| 2018-07-24 | $129.59 | $129.96 | $129.06 | $129.48 | $120.94 | 248,395 |
| 2018-07-23 | $128.56 | $129.00 | $128.43 | $128.93 | $120.43 | 185,070 |
| 2018-07-20 | $128.78 | $129.06 | $128.64 | $128.74 | $120.25 | 159,692 |
| 2018-07-19 | $129.00 | $129.18 | $128.62 | $128.85 | $120.35 | 202,199 |
| 2018-07-18 | $129.13 | $129.38 | $128.87 | $129.34 | $120.81 | 140,963 |
| 2018-07-17 | $128.16 | $129.24 | $127.98 | $129.07 | $120.56 | 853,298 |
| 2018-07-16 | $128.70 | $128.70 | $128.29 | $128.52 | $120.04 | 149,583 |
| 2018-07-13 | $128.42 | $128.78 | $128.20 | $128.64 | $120.16 | 162,152 |
| 2018-07-12 | $128.07 | $128.55 | $127.75 | $128.53 | $120.05 | 220,738 |
| 2018-07-11 | $127.53 | $127.90 | $127.24 | $127.40 | $119.00 | 300,430 |
| 2018-07-10 | $128.13 | $128.37 | $127.95 | $128.28 | $119.82 | 184,477 |
| 2018-07-09 | $127.24 | $127.84 | $127.23 | $127.84 | $119.41 | 189,109 |
| 2018-07-06 | $125.67 | $126.90 | $125.46 | $126.69 | $118.33 | 226,341 |
| 2018-07-05 | $125.24 | $125.64 | $124.66 | $125.64 | $117.35 | 229,113 |
| 2018-07-03 | $125.53 | $125.56 | $124.42 | $124.58 | $116.36 | 225,346 |
| 2018-07-02 | $124.00 | $125.15 | $123.88 | $125.11 | $116.86 | 1,305,422 |
| 2018-06-29 | $125.22 | $125.89 | $124.76 | $124.76 | $116.53 | 873,463 |
| 2018-06-28 | $123.80 | $125.01 | $123.52 | $124.66 | $116.44 | 417,229 |
| 2018-06-27 | $125.32 | $126.01 | $123.87 | $123.88 | $115.71 | 1,481,485 |
| 2018-06-26 | $124.97 | $125.38 | $124.61 | $124.95 | $116.71 | 927,975 |
| 2018-06-25 | $125.95 | $125.95 | $123.85 | $124.72 | $116.49 | 996,640 |
| 2018-06-22 | $126.94 | $126.94 | $126.36 | $126.45 | $118.11 | 205,881 |
| 2018-06-21 | $127.66 | $127.66 | $126.57 | $126.79 | $117.90 | 189,897 |
| 2018-06-20 | $127.82 | $127.97 | $127.47 | $127.63 | $118.68 | 1,312,861 |
| 2018-06-19 | $126.73 | $127.50 | $126.49 | $127.38 | $118.45 | 363,759 |
| 2018-06-18 | $127.35 | $127.97 | $127.12 | $127.92 | $118.95 | 185,276 |
| 2018-06-15 | $127.90 | $128.28 | $127.32 | $128.18 | $119.19 | 240,586 |
| 2018-06-14 | $128.32 | $128.52 | $127.98 | $128.25 | $119.26 | 198,571 |
| 2018-06-13 | $128.51 | $128.60 | $127.84 | $127.91 | $118.94 | 275,926 |
| 2018-06-12 | $128.34 | $128.52 | $128.00 | $128.35 | $119.35 | 184,967 |
| 2018-06-11 | $128.01 | $128.50 | $128.01 | $128.12 | $119.14 | 152,379 |
| 2018-06-08 | $127.38 | $127.98 | $127.29 | $127.95 | $118.98 | 637,238 |
| 2018-06-07 | $127.84 | $128.00 | $127.12 | $127.52 | $118.58 | 301,330 |
| 2018-06-06 | $126.86 | $127.68 | $126.57 | $127.68 | $118.73 | 1,179,733 |
| 2018-06-05 | $126.49 | $126.72 | $126.14 | $126.55 | $117.68 | 199,754 |
| 2018-06-04 | $126.22 | $126.53 | $126.15 | $126.45 | $117.59 | 148,023 |
| 2018-06-01 | $125.24 | $125.93 | $125.24 | $125.84 | $117.02 | 253,110 |
| 2018-05-31 | $125.14 | $125.30 | $124.30 | $124.56 | $115.83 | 2,246,177 |
| 2018-05-30 | $124.41 | $125.57 | $124.37 | $125.32 | $116.53 | 305,625 |
| 2018-05-29 | $124.35 | $124.65 | $123.16 | $123.75 | $115.07 | 551,469 |
| 2018-05-25 | $125.11 | $125.42 | $124.86 | $125.20 | $116.42 | 221,578 |
| 2018-05-24 | $125.43 | $125.61 | $124.51 | $125.41 | $116.62 | 211,509 |
| 2018-05-23 | $124.68 | $125.64 | $124.66 | $125.64 | $116.83 | 200,134 |
| 2018-05-22 | $125.93 | $126.07 | $125.15 | $125.31 | $116.52 | 174,890 |
| 2018-05-21 | $125.49 | $125.95 | $125.39 | $125.68 | $116.87 | 137,401 |
| 2018-05-18 | $124.92 | $125.03 | $124.64 | $124.73 | $115.99 | 155,937 |
| 2018-05-17 | $125.01 | $125.61 | $124.65 | $125.06 | $116.29 | 173,045 |
| 2018-05-16 | $124.60 | $125.34 | $124.60 | $125.12 | $116.35 | 129,471 |
| 2018-05-15 | $124.79 | $124.79 | $124.15 | $124.57 | $115.84 | 333,338 |
| 2018-05-14 | $125.68 | $125.99 | $125.22 | $125.43 | $116.64 | 155,336 |
| 2018-05-11 | $125.15 | $125.56 | $124.88 | $125.31 | $116.52 | 143,351 |
| 2018-05-10 | $124.25 | $125.22 | $124.25 | $125.07 | $116.30 | 193,331 |
| 2018-05-09 | $123.13 | $124.09 | $122.86 | $123.94 | $115.25 | 198,995 |
| 2018-05-08 | $122.60 | $122.94 | $122.02 | $122.74 | $114.14 | 220,519 |
| 2018-05-07 | $122.73 | $123.22 | $122.44 | $122.75 | $114.14 | 152,831 |
| 2018-05-04 | $120.30 | $122.65 | $120.19 | $122.29 | $113.72 | 216,634 |
| 2018-05-03 | $120.51 | $121.07 | $119.13 | $120.74 | $112.28 | 293,763 |
| 2018-05-02 | $121.74 | $122.14 | $120.81 | $120.99 | $112.51 | 204,705 |
| 2018-05-01 | $121.37 | $121.90 | $120.59 | $121.83 | $113.29 | 285,980 |
| 2018-04-30 | $122.82 | $123.18 | $121.59 | $121.59 | $113.07 | 244,411 |
| 2018-04-27 | $122.86 | $122.89 | $122.13 | $122.58 | $113.99 | 171,871 |
| 2018-04-26 | $121.79 | $122.89 | $121.55 | $122.46 | $113.87 | 186,858 |
| 2018-04-25 | $120.95 | $121.44 | $119.96 | $121.21 | $112.71 | 260,687 |
| 2018-04-24 | $123.17 | $123.25 | $120.19 | $121.01 | $112.53 | 339,615 |
| 2018-04-23 | $122.99 | $123.25 | $122.12 | $122.64 | $114.04 | 195,351 |
| 2018-04-20 | $123.68 | $123.77 | $122.23 | $122.66 | $114.06 | 290,106 |
| 2018-04-19 | $124.05 | $124.10 | $123.18 | $123.67 | $115.00 | 335,022 |
| 2018-04-18 | $124.52 | $124.74 | $124.14 | $124.36 | $115.64 | 162,192 |
| 2018-04-17 | $123.75 | $124.56 | $123.58 | $124.23 | $115.52 | 206,487 |
| 2018-04-16 | $122.76 | $123.30 | $122.34 | $122.90 | $114.28 | 244,148 |
| 2018-04-13 | $123.00 | $123.05 | $121.40 | $121.92 | $113.37 | 309,919 |
| 2018-04-12 | $122.03 | $122.76 | $121.87 | $122.28 | $113.71 | 318,859 |
| 2018-04-11 | $121.24 | $122.14 | $121.02 | $121.29 | $112.79 | 363,558 |
| 2018-04-10 | $121.45 | $122.31 | $120.93 | $121.91 | $113.36 | 401,231 |
| 2018-04-09 | $120.28 | $121.77 | $119.80 | $119.95 | $111.54 | 356,698 |
| 2018-04-06 | $121.21 | $121.90 | $118.67 | $119.50 | $111.12 | 509,967 |
| 2018-04-05 | $122.02 | $122.59 | $121.54 | $122.15 | $113.59 | 174,902 |
| 2018-04-04 | $118.10 | $121.53 | $118.03 | $121.27 | $112.77 | 472,962 |
| 2018-04-03 | $119.11 | $120.11 | $118.13 | $119.91 | $111.50 | 399,517 |
| 2018-04-02 | $120.76 | $120.95 | $117.14 | $118.37 | $110.07 | 739,161 |
| 2018-03-29 | $120.11 | $121.95 | $119.71 | $121.21 | $112.71 | 391,282 |
| 2018-03-28 | $119.89 | $120.67 | $118.94 | $119.48 | $111.10 | 401,955 |
| 2018-03-27 | $122.54 | $122.70 | $119.08 | $119.84 | $111.44 | 611,770 |
| 2018-03-26 | $120.54 | $122.11 | $119.43 | $122.01 | $113.46 | 406,667 |
| 2018-03-23 | $121.55 | $121.75 | $118.68 | $118.75 | $110.42 | 413,701 |
| 2018-03-22 | $123.27 | $123.68 | $121.23 | $121.31 | $112.81 | 334,351 |
| 2018-03-21 | $125.17 | $126.16 | $124.89 | $124.97 | $115.71 | 301,674 |
| 2018-03-20 | $125.14 | $125.50 | $124.87 | $125.18 | $115.91 | 218,379 |
| 2018-03-19 | $126.24 | $126.26 | $124.14 | $124.99 | $115.73 | 309,478 |
| 2018-03-16 | $126.72 | $127.19 | $126.67 | $126.67 | $117.29 | 245,636 |
| 2018-03-15 | $126.95 | $127.25 | $126.27 | $126.55 | $117.18 | 223,112 |
| 2018-03-14 | $127.85 | $127.85 | $126.45 | $126.66 | $117.28 | 208,323 |
| 2018-03-13 | $128.69 | $128.93 | $127.04 | $127.30 | $117.87 | 223,414 |
| 2018-03-12 | $128.44 | $128.75 | $127.98 | $128.12 | $118.63 | 169,839 |
| 2018-03-09 | $126.88 | $128.28 | $126.74 | $128.28 | $118.78 | 185,532 |
| 2018-03-08 | $125.86 | $126.18 | $125.37 | $126.09 | $116.75 | 158,556 |
| 2018-03-07 | $124.40 | $125.73 | $124.32 | $125.53 | $116.23 | 180,420 |
| 2018-03-06 | $125.71 | $125.71 | $124.81 | $125.57 | $116.27 | 189,617 |
| 2018-03-05 | $123.14 | $125.51 | $123.10 | $125.22 | $115.95 | 274,762 |
| 2018-03-02 | $122.18 | $124.07 | $121.80 | $123.82 | $114.65 | 2,123,046 |
| 2018-03-01 | $124.81 | $125.58 | $122.33 | $123.13 | $114.01 | 426,810 |
| 2018-02-28 | $126.71 | $126.92 | $124.74 | $124.77 | $115.53 | 359,506 |
| 2018-02-27 | $127.79 | $128.20 | $126.14 | $126.14 | $116.80 | 242,117 |
| 2018-02-26 | $126.86 | $127.77 | $126.55 | $127.73 | $118.27 | 197,484 |
| 2018-02-23 | $124.96 | $126.28 | $124.73 | $126.28 | $116.93 | 401,063 |
| 2018-02-22 | $124.60 | $125.47 | $123.98 | $124.26 | $115.06 | 283,161 |
| 2018-02-21 | $125.03 | $126.31 | $124.16 | $124.16 | $114.96 | 351,753 |
| 2018-02-20 | $125.05 | $125.82 | $124.44 | $124.80 | $115.56 | 233,213 |
| 2018-02-16 | $125.21 | $126.59 | $125.19 | $125.60 | $116.30 | 327,050 |
| 2018-02-15 | $124.88 | $125.56 | $123.64 | $125.53 | $116.23 | 293,611 |
| 2018-02-14 | $121.74 | $124.17 | $121.66 | $124.06 | $114.87 | 443,964 |
| 2018-02-13 | $121.35 | $122.60 | $121.17 | $122.36 | $113.30 | 398,245 |
| 2018-02-12 | $121.28 | $122.75 | $120.44 | $121.98 | $112.95 | 534,327 |
| 2018-02-09 | $119.98 | $121.20 | $116.35 | $120.37 | $111.45 | 939,419 |
| 2018-02-08 | $123.33 | $123.33 | $118.50 | $118.59 | $109.81 | 660,052 |
| 2018-02-07 | $123.46 | $125.25 | $123.09 | $123.09 | $113.97 | 686,359 |
| 2018-02-06 | $119.34 | $123.99 | $118.81 | $123.69 | $114.53 | 875,861 |
| 2018-02-05 | $125.60 | $126.85 | $121.08 | $121.50 | $112.50 | 842,889 |
| 2018-02-02 | $128.71 | $128.79 | $126.66 | $126.70 | $117.32 | 1,125,383 |
| 2018-02-01 | $129.13 | $130.11 | $129.07 | $129.51 | $119.92 | 951,722 |
| 2018-01-31 | $130.00 | $130.20 | $129.04 | $129.58 | $119.98 | 623,919 |
| 2018-01-30 | $129.77 | $130.15 | $129.29 | $129.45 | $119.86 | 726,290 |
| 2018-01-29 | $131.45 | $131.63 | $130.76 | $130.85 | $121.16 | 307,412 |
| 2018-01-26 | $130.62 | $131.68 | $130.54 | $131.68 | $121.93 | 219,302 |
| 2018-01-25 | $130.63 | $130.67 | $129.81 | $130.21 | $120.57 | 252,180 |
| 2018-01-24 | $130.60 | $130.83 | $129.57 | $130.16 | $120.52 | 288,075 |
| 2018-01-23 | $129.96 | $130.35 | $129.81 | $130.23 | $120.58 | 202,387 |
| 2018-01-22 | $128.76 | $129.93 | $128.76 | $129.93 | $120.31 | 212,744 |
| 2018-01-19 | $128.65 | $128.87 | $128.29 | $128.87 | $119.33 | 196,796 |
| 2018-01-18 | $128.40 | $128.61 | $128.05 | $128.30 | $118.80 | 203,872 |
| 2018-01-17 | $127.80 | $128.67 | $127.49 | $128.46 | $118.95 | 2,377,467 |
| 2018-01-16 | $128.42 | $128.70 | $126.91 | $127.28 | $117.85 | 279,740 |
| 2018-01-12 | $127.04 | $127.78 | $127.03 | $127.71 | $118.25 | 166,351 |
| 2018-01-11 | $126.30 | $126.88 | $126.20 | $126.85 | $117.45 | 167,099 |
| 2018-01-10 | $125.81 | $126.06 | $125.44 | $125.98 | $116.65 | 222,108 |
| 2018-01-09 | $126.15 | $126.47 | $125.99 | $126.17 | $116.83 | 218,727 |
| 2018-01-08 | $125.51 | $125.94 | $125.45 | $125.88 | $116.56 | 249,194 |
| 2018-01-05 | $125.22 | $125.67 | $125.00 | $125.60 | $116.30 | 202,398 |
| 2018-01-04 | $124.62 | $125.04 | $124.50 | $124.80 | $115.56 | 230,870 |
| 2018-01-03 | $123.61 | $124.33 | $123.61 | $124.28 | $115.08 | 200,987 |
| 2018-01-02 | $123.09 | $123.50 | $122.93 | $123.49 | $114.34 | 251,907 |
| 2017-12-29 | $123.30 | $123.31 | $122.53 | $122.58 | $113.50 | 142,268 |
| 2017-12-28 | $123.08 | $123.13 | $122.90 | $123.08 | $113.96 | 191,143 |
| 2017-12-27 | $122.92 | $123.01 | $122.72 | $122.87 | $113.77 | 155,817 |
| 2017-12-26 | $122.69 | $122.87 | $122.65 | $122.77 | $113.68 | 147,349 |
| 2017-12-22 | $122.98 | $122.98 | $122.66 | $122.89 | $113.79 | 144,576 |
| 2017-12-21 | $122.99 | $123.31 | $122.85 | $122.96 | $113.85 | 259,505 |
| 2017-12-20 | $123.86 | $123.86 | $123.14 | $123.30 | $113.62 | 186,084 |
| 2017-12-19 | $123.95 | $124.00 | $123.33 | $123.36 | $113.68 | 164,539 |
| 2017-12-18 | $123.77 | $124.00 | $123.75 | $123.84 | $114.12 | 203,012 |
| 2017-12-15 | $122.49 | $123.28 | $122.49 | $123.07 | $113.41 | 186,107 |
| 2017-12-14 | $122.69 | $122.76 | $122.03 | $122.03 | $112.45 | 132,742 |
| 2017-12-13 | $122.70 | $122.90 | $122.51 | $122.52 | $112.91 | 191,567 |
| 2017-12-12 | $122.48 | $122.80 | $122.37 | $122.58 | $112.96 | 213,314 |
| 2017-12-11 | $122.04 | $122.36 | $121.98 | $122.36 | $112.76 | 159,458 |
| 2017-12-08 | $121.74 | $121.96 | $121.61 | $121.96 | $112.39 | 135,537 |
| 2017-12-07 | $120.81 | $121.44 | $120.79 | $121.27 | $111.75 | 185,560 |
| 2017-12-06 | $120.67 | $121.08 | $120.66 | $120.88 | $111.39 | 1,061,293 |
| 2017-12-05 | $121.38 | $121.78 | $120.81 | $120.86 | $111.38 | 287,149 |
| 2017-12-04 | $122.35 | $122.50 | $121.30 | $121.31 | $111.79 | 207,037 |
| 2017-12-01 | $121.60 | $121.84 | $119.82 | $121.47 | $111.94 | 454,419 |
| 2017-11-30 | $121.15 | $122.15 | $121.15 | $121.64 | $112.09 | 236,882 |
| 2017-11-29 | $120.86 | $121.07 | $120.44 | $120.70 | $111.23 | 275,576 |
| 2017-11-28 | $119.81 | $120.76 | $119.75 | $120.75 | $111.27 | 177,419 |
| 2017-11-27 | $119.70 | $119.81 | $119.44 | $119.58 | $110.20 | 133,681 |
| 2017-11-24 | $119.65 | $119.69 | $119.52 | $119.63 | $110.24 | 76,745 |
| 2017-11-22 | $119.50 | $119.58 | $119.28 | $119.35 | $109.98 | 117,292 |
| 2017-11-21 | $119.05 | $119.52 | $119.05 | $119.46 | $110.09 | 128,782 |
| 2017-11-20 | $118.54 | $118.75 | $118.45 | $118.65 | $109.34 | 217,714 |
| 2017-11-17 | $118.59 | $118.66 | $118.45 | $118.45 | $109.16 | 122,821 |
| 2017-11-16 | $118.24 | $118.94 | $118.24 | $118.76 | $109.44 | 375,940 |
| 2017-11-15 | $117.83 | $118.10 | $117.39 | $117.76 | $108.52 | 140,688 |
| 2017-11-14 | $118.16 | $118.40 | $117.86 | $118.37 | $109.08 | 132,761 |
| 2017-11-13 | $118.11 | $118.72 | $118.11 | $118.63 | $109.32 | 103,636 |
| 2017-11-10 | $118.32 | $118.56 | $118.22 | $118.51 | $109.21 | 126,829 |
| 2017-11-09 | $118.35 | $118.64 | $117.73 | $118.56 | $109.26 | 957,135 |
| 2017-11-08 | $118.66 | $119.00 | $118.56 | $118.96 | $109.63 | 120,962 |
| 2017-11-07 | $118.92 | $119.09 | $118.52 | $118.78 | $109.46 | 186,176 |
| 2017-11-06 | $118.66 | $118.90 | $118.56 | $118.83 | $109.51 | 141,675 |
| 2017-11-03 | $118.41 | $118.69 | $118.17 | $118.67 | $109.36 | 118,120 |
| 2017-11-02 | $118.28 | $118.34 | $117.69 | $118.30 | $109.02 | 127,293 |
| 2017-11-01 | $118.55 | $118.66 | $118.10 | $118.29 | $109.01 | 919,569 |
| 2017-10-31 | $118.19 | $118.24 | $117.96 | $118.12 | $108.85 | 224,572 |
| 2017-10-30 | $118.12 | $118.30 | $117.77 | $117.95 | $108.69 | 109,607 |
| 2017-10-27 | $117.84 | $118.42 | $117.70 | $118.38 | $109.09 | 119,846 |
| 2017-10-26 | $117.53 | $117.73 | $117.41 | $117.43 | $108.22 | 241,064 |
| 2017-10-25 | $117.75 | $117.77 | $116.69 | $117.29 | $108.09 | 200,822 |
| 2017-10-24 | $117.89 | $117.99 | $117.67 | $117.85 | $108.60 | 204,313 |
| 2017-10-23 | $118.30 | $118.30 | $117.63 | $117.69 | $108.45 | 171,222 |
| 2017-10-20 | $117.94 | $118.13 | $117.81 | $118.11 | $108.84 | 136,441 |
| 2017-10-19 | $117.01 | $117.51 | $116.85 | $117.51 | $108.29 | 121,448 |
| 2017-10-18 | $117.56 | $117.57 | $117.37 | $117.45 | $108.23 | 244,427 |
| 2017-10-17 | $117.25 | $117.36 | $117.14 | $117.36 | $108.15 | 179,582 |
| 2017-10-16 | $117.28 | $117.37 | $117.08 | $117.27 | $108.07 | 126,890 |
| 2017-10-13 | $117.21 | $117.29 | $117.06 | $117.11 | $107.92 | 144,454 |
| 2017-10-12 | $116.97 | $117.19 | $116.87 | $116.97 | $107.79 | 126,814 |
| 2017-10-11 | $116.93 | $117.17 | $116.80 | $117.17 | $107.98 | 4,009,198 |
| 2017-10-10 | $116.90 | $117.16 | $116.69 | $116.95 | $107.77 | 101,020 |
| 2017-10-09 | $117.03 | $117.03 | $116.56 | $116.68 | $107.52 | 107,166 |
| 2017-10-06 | $116.76 | $116.92 | $116.65 | $116.91 | $107.74 | 147,243 |
| 2017-10-05 | $116.46 | $117.01 | $116.46 | $117.00 | $107.82 | 124,747 |
| 2017-10-04 | $116.08 | $116.45 | $116.07 | $116.33 | $107.20 | 164,353 |
| 2017-10-03 | $115.99 | $116.19 | $115.91 | $116.19 | $107.07 | 141,182 |
| 2017-10-02 | $115.56 | $115.91 | $115.52 | $115.91 | $106.81 | 148,857 |
| 2017-09-29 | $115.01 | $115.44 | $114.95 | $115.40 | $106.34 | 120,997 |
| 2017-09-28 | $114.77 | $115.05 | $114.68 | $115.02 | $105.99 | 109,684 |
| 2017-09-27 | $114.82 | $115.07 | $114.39 | $114.85 | $105.84 | 123,291 |
| 2017-09-26 | $114.58 | $114.69 | $114.35 | $114.41 | $105.43 | 159,152 |
| 2017-09-25 | $114.55 | $114.65 | $114.00 | $114.38 | $105.40 | 135,070 |
| 2017-09-22 | $114.46 | $114.71 | $114.43 | $114.58 | $105.59 | 102,717 |
| 2017-09-21 | $114.77 | $114.83 | $114.50 | $114.57 | $105.58 | 96,381 |
| 2017-09-20 | $114.85 | $114.94 | $114.40 | $114.89 | $105.87 | 165,061 |
| 2017-09-19 | $115.45 | $115.47 | $115.28 | $115.44 | $105.84 | 107,466 |
| 2017-09-18 | $115.25 | $115.48 | $115.10 | $115.30 | $105.71 | 113,695 |
| 2017-09-15 | $114.89 | $115.09 | $114.78 | $115.09 | $105.52 | 109,774 |
| 2017-09-14 | $114.78 | $115.00 | $114.58 | $114.93 | $105.37 | 173,820 |
| 2017-09-13 | $114.73 | $114.96 | $114.67 | $114.95 | $105.39 | 104,999 |
| 2017-09-12 | $114.68 | $114.90 | $114.60 | $114.90 | $105.35 | 133,641 |
| 2017-09-11 | $113.92 | $114.53 | $113.92 | $114.48 | $104.96 | 184,883 |
| 2017-09-08 | $113.23 | $113.50 | $113.12 | $113.25 | $103.83 | 161,116 |
| 2017-09-07 | $113.57 | $113.57 | $113.20 | $113.39 | $103.96 | 159,137 |
| 2017-09-06 | $113.39 | $113.58 | $113.13 | $113.42 | $103.99 | 145,765 |
| 2017-09-05 | $113.61 | $113.73 | $112.52 | $113.06 | $103.66 | 188,122 |
| 2017-09-01 | $113.91 | $114.10 | $113.81 | $113.88 | $104.41 | 164,651 |
| 2017-08-31 | $113.29 | $113.80 | $113.27 | $113.64 | $104.19 | 146,143 |
| 2017-08-30 | $112.48 | $113.12 | $112.40 | $112.98 | $103.59 | 564,709 |
| 2017-08-29 | $111.65 | $112.56 | $111.59 | $112.42 | $103.07 | 115,469 |
| 2017-08-28 | $112.56 | $112.57 | $112.12 | $112.32 | $102.98 | 117,237 |
| 2017-08-25 | $112.49 | $112.81 | $112.26 | $112.31 | $102.97 | 112,055 |
| 2017-08-24 | $112.51 | $112.62 | $112.00 | $112.12 | $102.80 | 144,294 |
| 2017-08-23 | $112.20 | $112.53 | $112.14 | $112.29 | $102.95 | 146,717 |
| 2017-08-22 | $111.82 | $112.76 | $111.82 | $112.69 | $103.32 | 131,218 |
| 2017-08-21 | $111.38 | $111.65 | $111.05 | $111.53 | $102.26 | 150,575 |
| 2017-08-18 | $111.47 | $112.08 | $111.21 | $111.40 | $102.14 | 155,417 |
| 2017-08-17 | $113.03 | $113.23 | $111.60 | $111.60 | $102.32 | 182,065 |
| 2017-08-16 | $113.38 | $113.64 | $113.23 | $113.35 | $103.93 | 122,906 |
| 2017-08-15 | $113.41 | $113.41 | $113.03 | $113.15 | $103.74 | 158,716 |
| 2017-08-14 | $112.79 | $113.30 | $112.79 | $113.15 | $103.74 | 120,135 |
| 2017-08-11 | $111.92 | $112.34 | $111.89 | $112.07 | $102.75 | 205,548 |
| 2017-08-10 | $113.08 | $113.12 | $111.90 | $111.93 | $102.62 | 228,871 |
| 2017-08-09 | $113.11 | $113.52 | $113.00 | $113.50 | $104.06 | 159,804 |
| 2017-08-08 | $113.56 | $114.28 | $113.38 | $113.53 | $104.09 | 154,513 |
| 2017-08-07 | $113.63 | $113.81 | $113.59 | $113.79 | $104.33 | 107,670 |
| 2017-08-04 | $113.71 | $113.75 | $113.47 | $113.62 | $104.17 | 110,483 |
| 2017-08-03 | $113.53 | $113.58 | $113.27 | $113.39 | $103.96 | 243,208 |
| 2017-08-02 | $113.62 | $113.66 | $113.10 | $113.58 | $104.14 | 111,311 |
| 2017-08-01 | $113.66 | $113.74 | $113.36 | $113.54 | $104.10 | 121,134 |
| 2017-07-31 | $113.56 | $113.67 | $113.25 | $113.32 | $103.90 | 225,937 |
| 2017-07-28 | $113.15 | $113.43 | $113.09 | $113.36 | $103.94 | 139,209 |
| 2017-07-27 | $113.92 | $113.92 | $112.87 | $113.50 | $104.06 | 145,363 |
| 2017-07-26 | $113.81 | $113.81 | $113.52 | $113.61 | $104.16 | 105,109 |
| 2017-07-25 | $113.72 | $113.78 | $113.54 | $113.63 | $104.18 | 97,398 |
| 2017-07-24 | $113.37 | $113.49 | $113.12 | $113.34 | $103.92 | 150,472 |
| 2017-07-21 | $113.16 | $113.39 | $113.07 | $113.36 | $103.94 | 196,280 |
| 2017-07-20 | $113.56 | $113.60 | $113.24 | $113.48 | $104.05 | 125,669 |
| 2017-07-19 | $112.99 | $113.40 | $112.99 | $113.40 | $103.97 | 107,547 |
| 2017-07-18 | $112.55 | $112.83 | $112.36 | $112.83 | $103.45 | 111,393 |
| 2017-07-17 | $112.74 | $112.91 | $112.68 | $112.75 | $103.38 | 114,150 |
| 2017-07-14 | $112.25 | $112.92 | $112.25 | $112.73 | $103.36 | 129,810 |
| 2017-07-13 | $112.12 | $112.30 | $111.98 | $112.25 | $102.92 | 103,493 |
| 2017-07-12 | $111.77 | $112.15 | $111.77 | $112.05 | $102.73 | 102,495 |
| 2017-07-11 | $111.23 | $111.36 | $110.65 | $111.21 | $101.96 | 111,687 |
| 2017-07-10 | $111.12 | $111.49 | $111.08 | $111.30 | $102.05 | 123,778 |
| 2017-07-07 | $110.71 | $111.25 | $110.69 | $111.15 | $101.91 | 117,834 |
| 2017-07-06 | $111.13 | $111.13 | $110.36 | $110.47 | $101.29 | 183,764 |
| 2017-07-05 | $111.41 | $111.58 | $111.00 | $111.45 | $102.18 | 160,939 |
| 2017-07-03 | $111.49 | $111.78 | $111.31 | $111.31 | $102.06 | 143,030 |
| 2017-06-30 | $111.32 | $111.46 | $110.96 | $111.02 | $101.79 | 791,778 |
| 2017-06-29 | $111.89 | $111.90 | $110.22 | $110.87 | $101.65 | 367,972 |
| 2017-06-28 | $111.31 | $111.94 | $111.28 | $111.81 | $102.51 | 183,218 |
| 2017-06-27 | $111.67 | $111.80 | $110.85 | $110.87 | $101.65 | 550,552 |
| 2017-06-26 | $112.05 | $112.27 | $111.67 | $111.78 | $102.49 | 114,932 |
| 2017-06-23 | $111.58 | $111.87 | $111.42 | $111.69 | $102.40 | 107,894 |
| 2017-06-22 | $111.62 | $111.87 | $111.46 | $111.53 | $102.26 | 130,770 |
| 2017-06-21 | $111.77 | $111.90 | $111.35 | $111.60 | $102.32 | 124,366 |
| 2017-06-20 | $112.73 | $112.73 | $112.06 | $112.07 | $102.32 | 225,734 |
| 2017-06-19 | $112.34 | $112.84 | $112.30 | $112.80 | $102.99 | 162,458 |
| 2017-06-16 | $112.04 | $112.04 | $111.45 | $111.93 | $102.19 | 135,074 |
| 2017-06-15 | $111.41 | $111.95 | $111.28 | $111.91 | $102.17 | 130,268 |
| 2017-06-14 | $112.39 | $112.47 | $111.71 | $112.14 | $102.38 | 185,521 |
| 2017-06-13 | $111.98 | $112.27 | $111.85 | $112.22 | $102.46 | 212,598 |
| 2017-06-12 | $111.60 | $111.71 | $111.27 | $111.71 | $101.99 | 201,896 |
| 2017-06-09 | $112.06 | $112.46 | $111.08 | $111.76 | $102.04 | 287,483 |
| 2017-06-08 | $111.94 | $112.11 | $111.66 | $111.88 | $102.15 | 157,798 |
| 2017-06-07 | $111.83 | $111.96 | $111.50 | $111.85 | $102.12 | 156,309 |
| 2017-06-06 | $111.68 | $111.96 | $111.57 | $111.66 | $101.94 | 137,051 |
| 2017-06-05 | $112.01 | $112.11 | $111.90 | $111.99 | $102.25 | 142,516 |
| 2017-06-02 | $111.80 | $112.15 | $111.62 | $112.06 | $102.31 | 198,149 |
| 2017-06-01 | $111.02 | $111.68 | $110.93 | $111.68 | $101.96 | 490,724 |
| 2017-05-31 | $110.99 | $111.00 | $110.44 | $110.80 | $101.16 | 154,281 |
| 2017-05-30 | $110.73 | $110.93 | $110.60 | $110.80 | $101.16 | 133,445 |
| 2017-05-26 | $110.80 | $110.98 | $110.80 | $110.92 | $101.27 | 125,620 |
| 2017-05-25 | $110.61 | $111.03 | $110.56 | $110.88 | $101.23 | 136,552 |
| 2017-05-24 | $110.21 | $110.43 | $110.09 | $110.36 | $100.76 | 147,054 |
| 2017-05-23 | $110.06 | $110.19 | $109.90 | $110.09 | $100.51 | 172,738 |
| 2017-05-22 | $109.59 | $109.95 | $109.55 | $109.88 | $100.32 | 169,831 |
| 2017-05-19 | $108.91 | $109.66 | $108.82 | $109.31 | $99.80 | 518,812 |
| 2017-05-18 | $108.00 | $108.98 | $107.97 | $108.57 | $99.12 | 290,195 |
| 2017-05-17 | $109.24 | $109.43 | $108.14 | $108.18 | $98.77 | 281,047 |
| 2017-05-16 | $110.30 | $110.34 | $109.91 | $110.11 | $100.53 | 178,025 |
| 2017-05-15 | $109.82 | $110.26 | $109.78 | $110.16 | $100.58 | 162,120 |
| 2017-05-12 | $109.68 | $109.69 | $109.46 | $109.61 | $100.07 | 127,491 |
| 2017-05-11 | $109.74 | $109.82 | $109.22 | $109.77 | $100.22 | 136,149 |
| 2017-05-10 | $109.79 | $110.04 | $109.71 | $110.00 | $100.43 | 113,175 |
| 2017-05-09 | $110.04 | $110.16 | $109.68 | $109.85 | $100.29 | 441,985 |
| 2017-05-08 | $109.95 | $110.05 | $109.72 | $109.90 | $100.34 | 152,241 |
| 2017-05-05 | $109.66 | $109.97 | $109.49 | $109.97 | $100.40 | 201,353 |
| 2017-05-04 | $109.52 | $109.57 | $109.08 | $109.48 | $99.95 | 187,572 |
| 2017-05-03 | $109.35 | $109.49 | $109.07 | $109.40 | $99.88 | 346,011 |
| 2017-05-02 | $109.59 | $109.66 | $109.37 | $109.55 | $100.02 | 176,800 |
| 2017-05-01 | $109.45 | $109.74 | $109.31 | $109.50 | $99.97 | 217,547 |
| 2017-04-28 | $109.68 | $109.68 | $109.17 | $109.29 | $99.78 | 222,717 |
| 2017-04-27 | $109.50 | $109.63 | $109.21 | $109.49 | $99.96 | 160,384 |
| 2017-04-26 | $109.50 | $109.88 | $109.37 | $109.39 | $99.87 | 320,149 |
| 2017-04-25 | $109.13 | $109.62 | $109.13 | $109.47 | $99.95 | 213,323 |
| 2017-04-24 | $108.77 | $108.90 | $108.56 | $108.79 | $99.32 | 169,326 |
| 2017-04-21 | $107.84 | $107.93 | $107.44 | $107.61 | $98.25 | 172,408 |
| 2017-04-20 | $107.39 | $108.18 | $107.31 | $107.93 | $98.54 | 185,188 |
| 2017-04-19 | $107.55 | $107.77 | $106.99 | $107.12 | $97.80 | 153,451 |
| 2017-04-18 | $107.18 | $107.52 | $106.92 | $107.27 | $97.94 | 166,592 |
| 2017-04-17 | $106.84 | $107.57 | $106.80 | $107.56 | $98.20 | 247,182 |
| 2017-04-13 | $107.16 | $107.52 | $106.65 | $106.65 | $97.37 | 441,886 |
| 2017-04-12 | $107.68 | $107.75 | $107.20 | $107.38 | $98.04 | 197,847 |
| 2017-04-11 | $107.76 | $107.81 | $107.02 | $107.81 | $98.43 | 309,812 |
| 2017-04-10 | $107.92 | $108.33 | $107.64 | $107.89 | $98.50 | 216,672 |
| 2017-04-07 | $107.85 | $108.16 | $107.60 | $107.84 | $98.46 | 214,289 |
| 2017-04-06 | $107.73 | $108.19 | $107.52 | $107.91 | $98.52 | 206,188 |
| 2017-04-05 | $108.34 | $108.82 | $107.56 | $107.64 | $98.27 | 233,690 |
| 2017-04-04 | $107.71 | $108.00 | $107.60 | $107.97 | $98.58 | 176,889 |
| 2017-04-03 | $108.12 | $108.25 | $107.28 | $107.92 | $98.53 | 321,565 |
| 2017-03-31 | $108.16 | $108.45 | $108.09 | $108.09 | $98.69 | 215,391 |
| 2017-03-30 | $108.03 | $108.43 | $107.91 | $108.35 | $98.92 | 199,701 |
| 2017-03-29 | $107.79 | $108.12 | $107.65 | $108.01 | $98.61 | 202,596 |
| 2017-03-28 | $106.99 | $108.10 | $106.95 | $107.90 | $98.51 | 440,395 |
| 2017-03-27 | $106.27 | $107.22 | $106.20 | $107.08 | $97.76 | 260,604 |
| 2017-03-24 | $107.49 | $107.73 | $106.82 | $107.21 | $97.88 | 334,314 |
| 2017-03-23 | $107.71 | $108.37 | $107.60 | $107.76 | $97.93 | 339,043 |
| 2017-03-22 | $107.58 | $108.02 | $107.36 | $107.86 | $98.02 | 296,440 |
| 2017-03-21 | $109.33 | $109.45 | $107.58 | $107.66 | $97.84 | 318,471 |
| 2017-03-20 | $109.21 | $109.33 | $108.88 | $109.05 | $99.10 | 161,555 |
| 2017-03-17 | $109.59 | $109.61 | $109.24 | $109.25 | $99.28 | 1,238,587 |
| 2017-03-16 | $109.69 | $109.70 | $109.25 | $109.41 | $99.43 | 265,557 |
| 2017-03-15 | $108.91 | $109.79 | $108.86 | $109.58 | $99.58 | 196,021 |
| 2017-03-14 | $108.72 | $108.78 | $108.32 | $108.65 | $98.74 | 339,552 |
| 2017-03-13 | $108.95 | $109.10 | $108.80 | $109.06 | $99.11 | 179,534 |
| 2017-03-10 | $109.09 | $109.11 | $108.52 | $108.94 | $99.00 | 331,854 |
| 2017-03-09 | $108.48 | $108.79 | $108.12 | $108.58 | $98.67 | 321,445 |
| 2017-03-08 | $108.77 | $108.93 | $108.42 | $108.48 | $98.58 | 186,054 |
| 2017-03-07 | $108.77 | $109.02 | $108.59 | $108.65 | $98.74 | 187,731 |
| 2017-03-06 | $108.93 | $109.18 | $108.68 | $109.01 | $99.06 | 182,562 |
| 2017-03-03 | $109.25 | $109.42 | $109.01 | $109.35 | $99.37 | 179,558 |
| 2017-03-02 | $109.83 | $109.83 | $109.24 | $109.30 | $99.33 | 199,828 |
| 2017-03-01 | $109.30 | $110.19 | $109.30 | $109.93 | $99.90 | 289,267 |
| 2017-02-28 | $108.52 | $108.69 | $108.27 | $108.50 | $98.60 | 218,014 |
| 2017-02-27 | $108.55 | $108.85 | $108.42 | $108.77 | $98.85 | 403,452 |
| 2017-02-24 | $107.96 | $108.62 | $107.95 | $108.61 | $98.70 | 459,756 |
| 2017-02-23 | $108.68 | $108.72 | $108.07 | $108.44 | $98.55 | 186,662 |
| 2017-02-22 | $108.25 | $108.52 | $108.20 | $108.40 | $98.51 | 174,301 |
| 2017-02-21 | $108.00 | $108.56 | $108.00 | $108.46 | $98.57 | 177,479 |
| 2017-02-17 | $107.29 | $107.82 | $107.29 | $107.82 | $97.98 | 201,002 |
| 2017-02-16 | $107.76 | $107.91 | $107.33 | $107.65 | $97.83 | 961,654 |
| 2017-02-15 | $107.09 | $107.87 | $107.09 | $107.78 | $97.95 | 252,145 |
| 2017-02-14 | $106.64 | $107.21 | $106.52 | $107.21 | $97.43 | 200,046 |
| 2017-02-13 | $106.51 | $106.94 | $106.48 | $106.79 | $97.05 | 191,837 |
| 2017-02-10 | $106.00 | $106.33 | $105.96 | $106.21 | $96.52 | 175,098 |
| 2017-02-09 | $105.31 | $105.97 | $105.31 | $105.79 | $96.14 | 164,182 |
| 2017-02-08 | $104.93 | $105.23 | $104.77 | $105.21 | $95.61 | 156,012 |
| 2017-02-07 | $105.17 | $105.34 | $104.94 | $105.04 | $95.46 | 137,451 |
| 2017-02-06 | $105.05 | $105.20 | $104.84 | $105.05 | $95.47 | 169,410 |
| 2017-02-03 | $104.94 | $105.29 | $104.80 | $105.22 | $95.62 | 160,365 |
| 2017-02-02 | $104.16 | $104.59 | $104.05 | $104.46 | $94.93 | 195,082 |
| 2017-02-01 | $104.66 | $104.83 | $104.10 | $104.40 | $94.88 | 286,060 |
| 2017-01-31 | $104.01 | $104.36 | $103.81 | $104.36 | $94.84 | 340,902 |
| 2017-01-30 | $104.56 | $104.70 | $103.81 | $104.40 | $94.88 | 224,301 |
| 2017-01-27 | $105.13 | $105.29 | $104.88 | $105.01 | $95.43 | 161,743 |
| 2017-01-26 | $105.26 | $105.32 | $105.05 | $105.13 | $95.54 | 201,124 |
| 2017-01-25 | $104.80 | $105.26 | $104.80 | $105.24 | $95.64 | 201,404 |
| 2017-01-24 | $103.77 | $104.56 | $103.76 | $104.37 | $94.85 | 352,551 |
| 2017-01-23 | $103.72 | $103.96 | $103.29 | $103.68 | $94.22 | 297,962 |
| 2017-01-20 | $103.97 | $104.23 | $103.66 | $103.92 | $94.44 | 163,590 |
| 2017-01-19 | $104.01 | $104.07 | $103.36 | $103.62 | $94.17 | 278,980 |
| 2017-01-18 | $103.79 | $103.97 | $103.57 | $103.91 | $94.43 | 319,674 |
| 2017-01-17 | $103.78 | $103.94 | $103.51 | $103.74 | $94.28 | 227,323 |
| 2017-01-13 | $103.90 | $104.24 | $103.90 | $104.05 | $94.56 | 200,220 |
| 2017-01-12 | $103.81 | $103.92 | $103.10 | $103.86 | $94.38 | 284,301 |
| 2017-01-11 | $103.74 | $104.09 | $103.45 | $104.09 | $94.59 | 194,936 |
| 2017-01-10 | $103.80 | $104.23 | $103.61 | $103.83 | $94.36 | 179,561 |
| 2017-01-09 | $104.02 | $104.05 | $103.77 | $103.78 | $94.31 | 187,749 |
| 2017-01-06 | $103.85 | $104.37 | $103.53 | $104.13 | $94.63 | 265,536 |
| 2017-01-05 | $103.72 | $103.85 | $103.33 | $103.74 | $94.28 | 232,616 |
| 2017-01-04 | $103.34 | $103.91 | $103.34 | $103.80 | $94.33 | 256,161 |
| 2017-01-03 | $103.03 | $103.41 | $102.58 | $103.09 | $93.69 | 412,803 |
| 2016-12-30 | $102.99 | $102.99 | $102.05 | $102.37 | $93.03 | 329,505 |
| 2016-12-29 | $102.88 | $103.01 | $102.55 | $102.77 | $93.39 | 177,910 |
| 2016-12-28 | $103.75 | $103.76 | $102.72 | $102.75 | $93.37 | 167,925 |
| 2016-12-27 | $103.48 | $103.85 | $103.45 | $103.60 | $94.15 | 175,570 |
| 2016-12-23 | $103.20 | $103.40 | $103.15 | $103.39 | $93.96 | 216,762 |
| 2016-12-22 | $103.35 | $103.35 | $103.03 | $103.24 | $93.82 | 179,791 |
| 2016-12-21 | $104.17 | $104.30 | $104.03 | $104.04 | $94.01 | 232,098 |
| 2016-12-20 | $104.10 | $104.36 | $104.07 | $104.26 | $94.21 | 179,896 |
| 2016-12-19 | $103.71 | $104.10 | $103.69 | $103.89 | $93.87 | 243,867 |
| 2016-12-16 | $104.11 | $104.14 | $103.53 | $103.67 | $93.68 | 296,568 |
| 2016-12-15 | $103.53 | $104.31 | $103.44 | $103.85 | $93.84 | 615,429 |
| 2016-12-14 | $104.10 | $104.42 | $103.25 | $103.47 | $93.50 | 307,447 |
| 2016-12-13 | $103.96 | $104.53 | $103.95 | $104.28 | $94.23 | 255,145 |
| 2016-12-12 | $103.64 | $103.92 | $103.38 | $103.60 | $93.61 | 237,225 |
| 2016-12-09 | $103.32 | $103.73 | $103.24 | $103.72 | $93.72 | 201,809 |
| 2016-12-08 | $102.91 | $103.40 | $102.77 | $103.17 | $93.22 | 173,862 |
| 2016-12-07 | $101.51 | $102.95 | $101.43 | $102.89 | $92.97 | 551,921 |
| 2016-12-06 | $101.29 | $101.58 | $101.07 | $101.58 | $91.79 | 166,996 |
| 2016-12-05 | $100.99 | $101.39 | $100.95 | $101.21 | $91.45 | 217,170 |
| 2016-12-02 | $100.53 | $100.85 | $100.44 | $100.58 | $90.88 | 267,402 |
| 2016-12-01 | $101.15 | $101.16 | $100.39 | $100.58 | $90.88 | 219,147 |
| 2016-11-30 | $101.55 | $101.64 | $100.97 | $100.97 | $91.24 | 186,680 |
| 2016-11-29 | $101.00 | $101.46 | $100.88 | $101.22 | $91.46 | 191,939 |
| 2016-11-28 | $101.36 | $101.50 | $100.99 | $101.07 | $91.33 | 175,675 |
| 2016-11-25 | $101.28 | $101.52 | $101.26 | $101.52 | $91.73 | 131,891 |
| 2016-11-23 | $100.85 | $101.17 | $100.72 | $101.15 | $91.40 | 215,464 |
| 2016-11-22 | $101.07 | $101.17 | $100.71 | $101.09 | $91.34 | 221,728 |
| 2016-11-21 | $100.46 | $100.90 | $100.42 | $100.89 | $91.16 | 214,178 |
| 2016-11-18 | $100.50 | $100.50 | $100.07 | $100.13 | $90.48 | 254,035 |
| 2016-11-17 | $99.88 | $100.38 | $99.86 | $100.36 | $90.69 | 269,586 |
| 2016-11-16 | $99.70 | $99.92 | $99.62 | $99.87 | $90.24 | 236,504 |
| 2016-11-15 | $99.38 | $100.00 | $99.37 | $99.97 | $90.33 | 636,323 |
| 2016-11-14 | $99.37 | $99.68 | $98.83 | $99.21 | $89.65 | 206,841 |
| 2016-11-11 | $98.96 | $99.27 | $98.62 | $99.20 | $89.64 | 337,019 |
| 2016-11-10 | $99.64 | $100.05 | $98.60 | $99.31 | $89.74 | 444,125 |
| 2016-11-09 | $97.29 | $99.42 | $97.29 | $99.15 | $89.59 | 437,621 |
| 2016-11-08 | $97.45 | $98.38 | $97.32 | $98.08 | $88.62 | 230,568 |
| 2016-11-07 | $96.98 | $97.63 | $96.85 | $97.59 | $88.18 | 283,988 |
| 2016-11-04 | $95.62 | $96.15 | $95.46 | $95.54 | $86.33 | 317,224 |
| 2016-11-03 | $96.11 | $96.29 | $95.48 | $95.63 | $86.41 | 246,701 |
| 2016-11-02 | $96.49 | $96.67 | $95.85 | $96.04 | $86.78 | 264,947 |
| 2016-11-01 | $97.47 | $97.53 | $96.07 | $96.68 | $87.36 | 279,017 |
| 2016-10-31 | $97.51 | $97.62 | $97.30 | $97.36 | $87.97 | 229,226 |
| 2016-10-28 | $97.51 | $97.96 | $96.97 | $97.30 | $87.92 | 238,069 |
| 2016-10-27 | $98.31 | $98.35 | $97.60 | $97.64 | $88.23 | 231,408 |
| 2016-10-26 | $97.74 | $98.19 | $97.60 | $97.91 | $88.47 | 231,282 |
| 2016-10-25 | $98.33 | $98.48 | $98.05 | $98.12 | $88.66 | 438,846 |
| 2016-10-24 | $98.41 | $98.64 | $98.32 | $98.47 | $88.98 | 179,025 |
| 2016-10-21 | $97.63 | $98.05 | $97.48 | $97.99 | $88.54 | 185,008 |
| 2016-10-20 | $97.99 | $98.26 | $97.65 | $98.04 | $88.59 | 184,483 |
| 2016-10-19 | $97.96 | $98.32 | $97.83 | $98.13 | $88.67 | 196,557 |
| 2016-10-18 | $98.05 | $98.13 | $97.70 | $97.89 | $88.45 | 152,154 |
| 2016-10-17 | $97.59 | $97.70 | $97.21 | $97.30 | $87.92 | 161,987 |
| 2016-10-14 | $98.02 | $98.35 | $97.59 | $97.59 | $88.18 | 203,078 |
| 2016-10-13 | $97.27 | $97.83 | $96.74 | $97.59 | $88.18 | 199,433 |
| 2016-10-12 | $97.86 | $98.16 | $97.58 | $97.92 | $88.48 | 175,909 |
| 2016-10-11 | $98.79 | $98.90 | $97.41 | $97.79 | $88.36 | 200,500 |
| 2016-10-10 | $98.94 | $99.27 | $98.94 | $99.05 | $89.50 | 129,403 |
| 2016-10-07 | $98.97 | $99.09 | $98.15 | $98.53 | $89.03 | 174,643 |
| 2016-10-06 | $98.72 | $98.96 | $98.38 | $98.89 | $89.36 | 146,920 |
| 2016-10-05 | $98.71 | $99.05 | $98.71 | $98.83 | $89.30 | 135,789 |
| 2016-10-04 | $99.01 | $99.08 | $98.11 | $98.42 | $88.93 | 242,223 |
| 2016-10-03 | $98.98 | $99.00 | $98.58 | $98.88 | $89.35 | 141,599 |
| 2016-09-30 | $98.79 | $99.49 | $98.71 | $99.16 | $89.60 | 132,010 |
| 2016-09-29 | $99.24 | $99.37 | $98.14 | $98.42 | $88.93 | 207,500 |
| 2016-09-28 | $98.87 | $99.35 | $98.41 | $99.33 | $89.75 | 177,383 |
| 2016-09-27 | $98.15 | $98.84 | $97.93 | $98.79 | $89.26 | 195,969 |
| 2016-09-26 | $98.62 | $98.65 | $98.11 | $98.19 | $88.72 | 231,758 |
| 2016-09-23 | $99.36 | $99.36 | $98.95 | $99.00 | $89.46 | 237,950 |
| 2016-09-22 | $99.38 | $99.67 | $99.33 | $99.55 | $89.95 | 156,026 |
| 2016-09-21 | $98.13 | $98.97 | $97.80 | $98.86 | $89.33 | 182,905 |
| 2016-09-20 | $98.25 | $98.30 | $97.76 | $97.81 | $88.38 | 141,120 |
| 2016-09-19 | $98.69 | $99.00 | $98.19 | $98.35 | $88.37 | 128,053 |
| 2016-09-16 | $98.39 | $98.67 | $97.99 | $98.31 | $88.34 | 170,789 |
| 2016-09-15 | $97.66 | $98.88 | $97.60 | $98.71 | $88.70 | 169,791 |
| 2016-09-14 | $97.81 | $98.42 | $97.42 | $97.71 | $87.80 | 308,005 |
| 2016-09-13 | $98.54 | $98.61 | $97.42 | $97.80 | $87.88 | 269,690 |
| 2016-09-12 | $97.39 | $99.39 | $97.28 | $99.19 | $89.13 | 264,190 |
| 2016-09-09 | $99.54 | $99.54 | $97.80 | $97.80 | $87.88 | 270,415 |
| 2016-09-08 | $100.28 | $100.38 | $100.05 | $100.21 | $90.04 | 175,324 |
| 2016-09-07 | $100.36 | $100.51 | $100.11 | $100.41 | $90.22 | 118,806 |
| 2016-09-06 | $100.23 | $100.42 | $99.88 | $100.42 | $90.23 | 169,817 |
| 2016-09-02 | $100.03 | $100.32 | $99.83 | $100.11 | $89.95 | 155,574 |
| 2016-09-01 | $99.69 | $99.79 | $99.05 | $99.65 | $89.54 | 187,075 |
| 2016-08-31 | $99.74 | $99.81 | $99.21 | $99.64 | $89.53 | 216,893 |
| 2016-08-30 | $99.99 | $100.13 | $99.59 | $99.87 | $89.74 | 173,378 |
| 2016-08-29 | $99.67 | $100.20 | $99.42 | $100.06 | $89.91 | 108,867 |
| 2016-08-26 | $99.79 | $100.38 | $99.11 | $99.54 | $89.44 | 182,946 |
| 2016-08-25 | $99.61 | $99.97 | $99.56 | $99.72 | $89.60 | 156,733 |
| 2016-08-24 | $100.24 | $100.31 | $99.61 | $99.80 | $89.67 | 154,585 |
| 2016-08-23 | $100.41 | $100.62 | $100.30 | $100.33 | $90.15 | 128,633 |
| 2016-08-22 | $99.96 | $100.21 | $99.80 | $100.13 | $89.97 | 144,100 |
| 2016-08-19 | $99.96 | $100.19 | $99.76 | $100.12 | $89.96 | 121,828 |
| 2016-08-18 | $100.04 | $100.26 | $99.96 | $100.26 | $90.09 | 171,310 |
| 2016-08-17 | $99.82 | $100.07 | $99.42 | $100.03 | $89.88 | 167,366 |
| 2016-08-16 | $100.16 | $100.36 | $99.85 | $99.86 | $89.73 | 140,782 |
| 2016-08-15 | $100.23 | $100.58 | $100.23 | $100.40 | $90.21 | 206,477 |
| 2016-08-12 | $99.95 | $100.19 | $99.88 | $100.06 | $89.91 | 168,148 |
| 2016-08-11 | $99.93 | $100.28 | $99.85 | $100.20 | $90.03 | 175,204 |
| 2016-08-10 | $100.03 | $100.07 | $99.53 | $99.67 | $89.56 | 133,892 |
| 2016-08-09 | $99.88 | $100.21 | $99.80 | $99.92 | $89.78 | 206,824 |
| 2016-08-08 | $99.98 | $100.07 | $99.74 | $99.85 | $89.72 | 156,425 |
| 2016-08-05 | $99.46 | $99.94 | $99.43 | $99.91 | $89.77 | 172,657 |
| 2016-08-04 | $99.05 | $99.26 | $98.89 | $99.13 | $89.07 | 146,371 |
| 2016-08-03 | $98.66 | $99.04 | $98.58 | $99.01 | $88.96 | 173,104 |
| 2016-08-02 | $99.22 | $99.31 | $98.29 | $98.70 | $88.69 | 209,815 |
| 2016-08-01 | $99.55 | $99.72 | $99.16 | $99.36 | $89.28 | 130,639 |
| 2016-07-29 | $99.14 | $99.65 | $99.01 | $99.47 | $89.38 | 186,201 |
| 2016-07-28 | $99.09 | $99.43 | $98.82 | $99.31 | $89.23 | 178,971 |
| 2016-07-27 | $99.37 | $99.50 | $98.77 | $99.17 | $89.11 | 261,850 |
| 2016-07-26 | $99.14 | $99.46 | $98.83 | $99.26 | $89.19 | 251,861 |
| 2016-07-25 | $99.41 | $99.42 | $98.91 | $99.20 | $89.14 | 195,218 |
| 2016-07-22 | $99.04 | $99.49 | $98.94 | $99.46 | $89.37 | 202,918 |
| 2016-07-21 | $99.32 | $99.47 | $98.78 | $99.01 | $88.96 | 135,503 |
| 2016-07-20 | $99.14 | $99.51 | $98.99 | $99.38 | $89.30 | 182,614 |
| 2016-07-19 | $98.81 | $98.99 | $98.70 | $98.94 | $88.90 | 194,446 |
| 2016-07-18 | $98.85 | $99.14 | $98.74 | $99.05 | $89.00 | 150,596 |
| 2016-07-15 | $99.17 | $99.21 | $98.57 | $98.80 | $88.78 | 169,657 |
| 2016-07-14 | $98.97 | $99.16 | $98.72 | $98.91 | $88.88 | 186,192 |
| 2016-07-13 | $98.56 | $98.65 | $98.13 | $98.39 | $88.41 | 257,799 |
| 2016-07-12 | $98.12 | $98.56 | $98.09 | $98.40 | $88.42 | 357,314 |
| 2016-07-11 | $97.62 | $97.98 | $97.52 | $97.72 | $87.81 | 174,060 |
| 2016-07-08 | $96.53 | $97.45 | $96.51 | $97.36 | $87.48 | 324,754 |
| 2016-07-07 | $96.00 | $96.41 | $95.52 | $95.88 | $86.15 | 208,586 |
| 2016-07-06 | $95.09 | $96.00 | $94.77 | $95.97 | $86.23 | 275,355 |
| 2016-07-05 | $95.66 | $95.91 | $95.07 | $95.43 | $85.75 | 262,998 |
| 2016-07-01 | $95.86 | $96.36 | $95.81 | $96.07 | $86.32 | 188,447 |
| 2016-06-30 | $94.81 | $95.90 | $94.58 | $95.85 | $86.13 | 268,366 |
| 2016-06-29 | $93.73 | $94.70 | $93.72 | $94.56 | $84.97 | 333,987 |
| 2016-06-28 | $92.34 | $92.99 | $92.08 | $92.99 | $83.56 | 487,983 |
| 2016-06-27 | $92.35 | $92.35 | $90.89 | $91.36 | $82.09 | 566,564 |
| 2016-06-24 | $93.43 | $94.72 | $92.85 | $93.06 | $83.62 | 626,294 |
| 2016-06-23 | $96.06 | $96.52 | $95.82 | $96.52 | $86.73 | 169,138 |
| 2016-06-22 | $95.54 | $95.89 | $95.20 | $95.26 | $85.60 | 252,530 |
| 2016-06-21 | $95.42 | $95.63 | $95.16 | $95.43 | $85.75 | 160,060 |
| 2016-06-20 | $95.67 | $95.97 | $95.15 | $95.23 | $85.57 | 262,975 |
| 2016-06-17 | $94.94 | $94.94 | $94.24 | $94.61 | $85.01 | 218,971 |
| 2016-06-16 | $94.24 | $94.99 | $93.64 | $94.92 | $85.29 | 276,118 |
| 2016-06-15 | $94.90 | $95.30 | $94.57 | $94.67 | $85.07 | 171,202 |
| 2016-06-14 | $94.69 | $95.05 | $94.28 | $94.77 | $85.16 | 207,092 |
| 2016-06-13 | $95.72 | $96.26 | $95.35 | $95.39 | $85.33 | 236,841 |
| 2016-06-10 | $96.24 | $96.45 | $95.82 | $96.09 | $85.95 | 202,224 |
| 2016-06-09 | $96.74 | $97.09 | $96.66 | $97.01 | $86.78 | 195,223 |
| 2016-06-08 | $96.94 | $97.23 | $96.87 | $97.20 | $86.95 | 198,770 |
| 2016-06-07 | $96.80 | $97.15 | $96.75 | $96.84 | $86.63 | 293,690 |
| 2016-06-06 | $96.40 | $96.88 | $96.34 | $96.69 | $86.49 | 161,734 |
| 2016-06-03 | $96.20 | $96.39 | $95.61 | $96.24 | $86.09 | 1,419,709 |
| 2016-06-02 | $95.96 | $96.51 | $95.75 | $96.51 | $86.33 | 187,906 |
| 2016-06-01 | $95.63 | $96.29 | $95.56 | $96.21 | $86.06 | 183,207 |
| 2016-05-31 | $96.27 | $96.37 | $95.69 | $96.04 | $85.91 | 150,112 |
| 2016-05-27 | $95.75 | $96.14 | $95.73 | $96.12 | $85.98 | 173,512 |
| 2016-05-26 | $95.71 | $95.90 | $95.60 | $95.71 | $85.61 | 162,402 |
| 2016-05-25 | $95.43 | $95.93 | $95.40 | $95.71 | $85.61 | 149,945 |
| 2016-05-24 | $94.29 | $95.25 | $94.29 | $95.05 | $85.02 | 669,406 |
| 2016-05-23 | $93.91 | $94.14 | $93.76 | $93.79 | $83.90 | 249,397 |
| 2016-05-20 | $93.73 | $94.23 | $93.69 | $93.98 | $84.07 | 146,389 |
| 2016-05-19 | $93.36 | $93.49 | $92.72 | $93.36 | $83.51 | 250,380 |
| 2016-05-18 | $93.49 | $94.32 | $93.19 | $93.73 | $83.84 | 194,880 |
| 2016-05-17 | $94.30 | $94.45 | $93.43 | $93.68 | $83.80 | 2,581,551 |
| 2016-05-16 | $93.78 | $94.77 | $93.65 | $94.54 | $84.57 | 223,602 |
| 2016-05-13 | $94.18 | $94.56 | $93.46 | $93.64 | $83.76 | 136,951 |
| 2016-05-12 | $94.85 | $94.89 | $93.90 | $94.39 | $84.43 | 150,212 |
| 2016-05-11 | $95.01 | $95.25 | $94.43 | $94.45 | $84.49 | 355,499 |
| 2016-05-10 | $94.42 | $95.28 | $94.42 | $95.27 | $85.22 | 159,761 |
| 2016-05-09 | $93.88 | $94.34 | $93.86 | $94.12 | $84.19 | 141,282 |
| 2016-05-06 | $93.40 | $94.05 | $93.19 | $94.00 | $84.09 | 193,156 |
| 2016-05-05 | $93.81 | $94.17 | $93.49 | $93.70 | $83.82 | 4,498,079 |
| 2016-05-04 | $93.75 | $94.07 | $93.48 | $93.70 | $83.82 | 653,875 |
| 2016-05-03 | $94.50 | $94.58 | $93.91 | $94.28 | $84.34 | 162,874 |
| 2016-05-02 | $94.67 | $95.22 | $94.48 | $95.14 | $85.10 | 168,126 |
| 2016-04-29 | $94.65 | $94.75 | $93.80 | $94.42 | $84.46 | 258,163 |
| 2016-04-28 | $95.29 | $95.94 | $94.70 | $94.90 | $84.89 | 326,590 |
| 2016-04-27 | $95.40 | $95.94 | $95.18 | $95.75 | $85.65 | 133,159 |
| 2016-04-26 | $95.57 | $95.83 | $95.35 | $95.58 | $85.50 | 147,237 |
| 2016-04-25 | $95.25 | $95.45 | $94.94 | $95.45 | $85.38 | 124,286 |
| 2016-04-22 | $95.34 | $95.73 | $95.13 | $95.59 | $85.51 | 155,445 |
| 2016-04-21 | $96.06 | $96.13 | $95.45 | $95.56 | $85.48 | 207,225 |
| 2016-04-20 | $95.98 | $96.44 | $95.77 | $96.07 | $85.94 | 122,067 |
| 2016-04-19 | $95.88 | $96.13 | $95.53 | $96.01 | $85.88 | 271,999 |
| 2016-04-18 | $94.67 | $95.68 | $94.67 | $95.67 | $85.58 | 117,675 |
| 2016-04-15 | $95.19 | $95.19 | $94.86 | $95.07 | $85.04 | 159,049 |
| 2016-04-14 | $95.17 | $95.37 | $94.97 | $95.14 | $85.10 | 153,000 |
| 2016-04-13 | $94.60 | $95.14 | $94.56 | $95.10 | $85.07 | 195,345 |
| 2016-04-12 | $93.38 | $94.28 | $93.14 | $94.14 | $84.21 | 200,879 |
| 2016-04-11 | $93.80 | $94.19 | $93.25 | $93.25 | $83.41 | 183,485 |
| 2016-04-08 | $93.90 | $94.13 | $93.24 | $93.51 | $83.65 | 127,087 |
| 2016-04-07 | $93.79 | $93.97 | $92.88 | $93.29 | $83.45 | 175,037 |
| 2016-04-06 | $93.42 | $94.42 | $93.31 | $94.41 | $84.45 | 147,408 |
| 2016-04-05 | $93.55 | $93.82 | $93.22 | $93.39 | $83.54 | 249,155 |
| 2016-04-04 | $94.63 | $94.69 | $94.12 | $94.29 | $84.34 | 145,251 |
| 2016-04-01 | $93.42 | $94.67 | $93.26 | $94.60 | $84.62 | 242,889 |
| 2016-03-31 | $94.06 | $94.34 | $93.88 | $94.01 | $84.09 | 218,953 |
| 2016-03-30 | $94.20 | $94.51 | $93.96 | $94.14 | $84.21 | 213,216 |
| 2016-03-29 | $92.70 | $93.76 | $92.51 | $93.75 | $83.86 | 179,407 |
| 2016-03-28 | $93.02 | $93.13 | $92.61 | $92.91 | $83.11 | 175,503 |
| 2016-03-24 | $92.30 | $92.83 | $92.20 | $92.82 | $83.03 | 252,370 |
| 2016-03-23 | $93.34 | $93.34 | $92.78 | $92.87 | $83.07 | 233,507 |
| 2016-03-22 | $93.08 | $93.79 | $93.04 | $93.54 | $83.67 | 281,814 |
| 2016-03-21 | $93.30 | $93.64 | $93.14 | $93.53 | $83.66 | 164,724 |
| 2016-03-18 | $93.45 | $93.55 | $93.13 | $93.44 | $83.58 | 207,473 |
| 2016-03-17 | $92.41 | $93.25 | $92.16 | $93.03 | $83.22 | 426,884 |
| 2016-03-16 | $91.65 | $92.61 | $91.60 | $92.42 | $82.67 | 271,184 |
| 2016-03-15 | $91.52 | $91.88 | $91.39 | $91.87 | $82.18 | 225,394 |
| 2016-03-14 | $92.35 | $92.75 | $92.19 | $92.52 | $82.35 | 197,435 |
| 2016-03-11 | $91.92 | $92.66 | $91.87 | $92.62 | $82.44 | 278,408 |
| 2016-03-10 | $91.40 | $91.82 | $90.18 | $91.11 | $81.10 | 267,270 |
| 2016-03-09 | $91.08 | $91.23 | $90.65 | $91.10 | $81.09 | 197,483 |
| 2016-03-08 | $91.13 | $91.32 | $90.54 | $90.64 | $80.68 | 262,928 |
| 2016-03-07 | $91.07 | $91.87 | $91.01 | $91.64 | $81.57 | 248,654 |
| 2016-03-04 | $91.38 | $92.02 | $91.00 | $91.57 | $81.51 | 298,650 |
| 2016-03-03 | $90.85 | $91.31 | $90.53 | $91.31 | $81.28 | 250,548 |
| 2016-03-02 | $90.34 | $90.95 | $90.14 | $90.92 | $80.93 | 226,771 |
| 2016-03-01 | $89.09 | $90.54 | $88.82 | $90.54 | $80.59 | 307,341 |
| 2016-02-29 | $89.07 | $89.61 | $88.36 | $88.36 | $78.65 | 260,370 |
| 2016-02-26 | $89.76 | $89.78 | $89.04 | $89.16 | $79.36 | 221,353 |
| 2016-02-25 | $88.49 | $89.28 | $88.09 | $89.28 | $79.47 | 152,209 |
| 2016-02-24 | $87.06 | $88.32 | $86.42 | $88.21 | $78.52 | 283,375 |
| 2016-02-23 | $88.61 | $88.72 | $87.77 | $87.80 | $78.15 | 213,588 |
| 2016-02-22 | $88.47 | $88.99 | $88.47 | $88.91 | $79.14 | 225,003 |
| 2016-02-19 | $87.20 | $87.68 | $86.90 | $87.67 | $78.04 | 253,280 |
| 2016-02-18 | $88.19 | $88.19 | $87.54 | $87.65 | $78.02 | 273,559 |
| 2016-02-17 | $87.23 | $88.22 | $87.19 | $88.05 | $78.37 | 371,461 |
| 2016-02-16 | $86.13 | $86.59 | $85.61 | $86.57 | $77.06 | 736,636 |
| 2016-02-12 | $84.28 | $85.13 | $83.90 | $85.11 | $75.76 | 700,042 |
| 2016-02-11 | $83.15 | $83.90 | $82.59 | $83.42 | $74.25 | 952,017 |
| 2016-02-10 | $84.99 | $85.87 | $84.44 | $84.50 | $75.21 | 1,150,067 |
| 2016-02-09 | $83.54 | $85.19 | $83.50 | $84.53 | $75.24 | 848,217 |
| 2016-02-08 | $84.76 | $84.85 | $83.38 | $84.56 | $75.27 | 1,977,416 |
| 2016-02-05 | $87.19 | $87.24 | $85.50 | $85.79 | $76.36 | 704,034 |
| 2016-02-04 | $87.08 | $88.06 | $86.80 | $87.53 | $77.91 | 570,309 |
| 2016-02-03 | $87.40 | $87.62 | $85.44 | $87.35 | $77.75 | 1,007,697 |
| 2016-02-02 | $87.74 | $87.76 | $86.66 | $86.88 | $77.33 | 636,207 |
| 2016-02-01 | $88.00 | $88.91 | $87.65 | $88.49 | $78.77 | 545,814 |
| 2016-01-29 | $86.81 | $88.50 | $86.72 | $88.48 | $78.76 | 717,951 |
| 2016-01-28 | $86.94 | $86.94 | $85.59 | $86.40 | $76.91 | 655,577 |
| 2016-01-27 | $86.67 | $87.58 | $85.51 | $86.02 | $76.57 | 772,224 |
| 2016-01-26 | $86.10 | $87.06 | $85.99 | $86.96 | $77.40 | 441,549 |
| 2016-01-25 | $86.88 | $87.03 | $85.68 | $85.75 | $76.33 | 354,954 |
| 2016-01-22 | $86.82 | $87.20 | $86.38 | $87.11 | $77.54 | 576,969 |
| 2016-01-21 | $85.22 | $86.32 | $84.43 | $85.34 | $75.96 | 1,437,142 |
| 2016-01-20 | $84.54 | $85.70 | $82.77 | $84.97 | $75.63 | 1,004,373 |
| 2016-01-19 | $86.88 | $86.94 | $85.17 | $85.95 | $76.51 | 866,459 |
| 2016-01-15 | $85.44 | $86.31 | $84.85 | $85.93 | $76.49 | 689,886 |
| 2016-01-14 | $86.86 | $88.38 | $85.85 | $87.79 | $78.14 | 1,045,013 |
| 2016-01-13 | $89.05 | $89.19 | $86.29 | $86.41 | $76.91 | 495,905 |
| 2016-01-12 | $88.79 | $89.08 | $87.54 | $88.64 | $78.90 | 379,938 |
| 2016-01-11 | $88.37 | $88.59 | $86.95 | $87.97 | $78.30 | 622,207 |
| 2016-01-08 | $89.51 | $89.74 | $87.78 | $87.95 | $78.29 | 613,758 |
| 2016-01-07 | $89.53 | $90.44 | $88.73 | $88.90 | $79.13 | 539,476 |
| 2016-01-06 | $91.04 | $91.67 | $90.58 | $91.12 | $81.11 | 326,400 |
| 2016-01-05 | $92.30 | $92.54 | $91.72 | $92.33 | $82.18 | 280,660 |
| 2016-01-04 | $91.97 | $92.15 | $91.07 | $92.15 | $82.02 | 605,261 |
| 2015-12-31 | $94.03 | $94.39 | $93.48 | $93.50 | $83.23 | 266,639 |
| 2015-12-30 | $94.87 | $94.91 | $94.32 | $94.36 | $83.99 | 258,476 |
| 2015-12-29 | $94.61 | $95.21 | $94.61 | $95.06 | $84.61 | 304,825 |
| 2015-12-28 | $93.95 | $94.09 | $93.52 | $94.06 | $83.72 | 139,488 |
| 2015-12-24 | $94.31 | $94.58 | $94.18 | $94.33 | $83.96 | 446,214 |
| 2015-12-23 | $93.84 | $94.44 | $93.78 | $94.43 | $84.05 | 367,474 |
| 2015-12-22 | $92.86 | $93.43 | $92.43 | $93.26 | $83.01 | 432,878 |
| 2015-12-21 | $92.34 | $92.50 | $91.75 | $92.45 | $82.29 | 339,820 |
| 2015-12-18 | $93.19 | $93.19 | $91.70 | $91.70 | $81.62 | 401,110 |
| 2015-12-17 | $94.95 | $94.95 | $93.34 | $93.35 | $83.09 | 415,735 |
| 2015-12-16 | $94.45 | $95.43 | $94.03 | $95.25 | $84.33 | 346,150 |
| 2015-12-15 | $93.67 | $94.35 | $93.67 | $93.91 | $83.14 | 287,715 |
| 2015-12-14 | $92.50 | $92.92 | $91.60 | $92.90 | $82.25 | 368,839 |
| 2015-12-11 | $93.25 | $93.50 | $92.32 | $92.49 | $81.88 | 346,739 |
| 2015-12-10 | $94.14 | $95.00 | $93.98 | $94.34 | $83.52 | 205,497 |
| 2015-12-09 | $94.54 | $95.54 | $93.59 | $94.07 | $83.28 | 298,472 |
| 2015-12-08 | $94.55 | $95.28 | $94.30 | $94.89 | $84.01 | 164,323 |
| 2015-12-07 | $95.80 | $95.89 | $94.94 | $95.42 | $84.48 | 277,333 |
| 2015-12-04 | $94.36 | $96.21 | $94.36 | $96.06 | $85.04 | 277,223 |
| 2015-12-03 | $95.82 | $95.93 | $93.87 | $94.24 | $83.43 | 385,988 |
| 2015-12-02 | $96.53 | $96.72 | $95.49 | $95.62 | $84.65 | 226,391 |
| 2015-12-01 | $95.97 | $96.67 | $95.92 | $96.62 | $85.54 | 323,660 |
| 2015-11-30 | $96.20 | $96.20 | $95.66 | $95.67 | $84.70 | 213,966 |
| 2015-11-27 | $96.02 | $96.18 | $95.79 | $96.08 | $85.06 | 54,167 |
| 2015-11-25 | $96.08 | $96.17 | $95.87 | $96.00 | $84.99 | 143,521 |
| 2015-11-24 | $95.33 | $96.20 | $95.12 | $95.99 | $84.98 | 116,122 |
| 2015-11-23 | $96.07 | $96.24 | $95.62 | $95.84 | $84.85 | 154,424 |
| 2015-11-20 | $96.07 | $96.30 | $95.77 | $95.94 | $84.94 | 133,204 |
| 2015-11-19 | $95.60 | $95.85 | $95.46 | $95.61 | $84.64 | 222,707 |
| 2015-11-18 | $94.47 | $95.76 | $94.45 | $95.67 | $84.70 | 191,302 |
| 2015-11-17 | $94.48 | $94.89 | $93.95 | $94.14 | $83.34 | 129,702 |
| 2015-11-16 | $92.73 | $94.26 | $92.73 | $94.23 | $83.42 | 156,805 |
| 2015-11-13 | $93.69 | $93.81 | $92.84 | $92.90 | $82.25 | 250,053 |
| 2015-11-12 | $94.69 | $94.93 | $93.91 | $93.91 | $83.14 | 176,361 |
| 2015-11-11 | $95.76 | $95.76 | $95.20 | $95.20 | $84.28 | 78,744 |
| 2015-11-10 | $95.10 | $95.64 | $95.00 | $95.57 | $84.61 | 112,756 |
| 2015-11-09 | $96.02 | $96.07 | $94.95 | $95.42 | $84.48 | 138,974 |
| 2015-11-06 | $96.42 | $96.42 | $95.63 | $96.26 | $85.22 | 104,349 |
| 2015-11-05 | $96.46 | $96.73 | $95.89 | $96.34 | $85.29 | 350,262 |
| 2015-11-04 | $96.93 | $96.97 | $96.21 | $96.46 | $85.40 | 223,071 |
| 2015-11-03 | $96.27 | $97.04 | $96.18 | $96.74 | $85.64 | 305,950 |
| 2015-11-02 | $95.52 | $96.59 | $95.50 | $96.45 | $85.39 | 142,739 |
| 2015-10-30 | $95.85 | $96.00 | $95.33 | $95.34 | $84.41 | 110,368 |
| 2015-10-29 | $95.59 | $95.90 | $95.48 | $95.74 | $84.76 | 72,509 |
| 2015-10-28 | $94.89 | $95.83 | $94.60 | $95.83 | $84.84 | 160,796 |
| 2015-10-27 | $94.61 | $94.88 | $94.34 | $94.67 | $83.81 | 96,177 |
| 2015-10-26 | $94.98 | $95.06 | $94.73 | $94.92 | $84.03 | 220,227 |
| 2015-10-23 | $95.08 | $95.30 | $94.59 | $95.12 | $84.21 | 123,880 |
| 2015-10-22 | $93.10 | $94.23 | $93.04 | $94.09 | $83.30 | 137,657 |
| 2015-10-21 | $93.42 | $93.43 | $92.51 | $92.61 | $81.99 | 135,543 |
| 2015-10-20 | $93.14 | $93.52 | $92.97 | $93.16 | $82.48 | 172,421 |
| 2015-10-19 | $92.93 | $93.35 | $92.78 | $93.27 | $82.57 | 129,549 |
| 2015-10-16 | $93.13 | $93.28 | $92.68 | $93.28 | $82.58 | 112,944 |
| 2015-10-15 | $91.76 | $92.87 | $91.65 | $92.85 | $82.20 | 152,219 |
| 2015-10-14 | $91.90 | $92.19 | $91.34 | $91.50 | $81.01 | 89,829 |
| 2015-10-13 | $92.02 | $92.80 | $91.83 | $91.89 | $81.35 | 179,498 |
| 2015-10-12 | $92.47 | $92.58 | $92.22 | $92.51 | $81.90 | 113,678 |
| 2015-10-09 | $92.53 | $92.64 | $92.11 | $92.48 | $81.87 | 180,572 |
| 2015-10-08 | $91.35 | $92.50 | $91.22 | $92.39 | $81.79 | 184,695 |
| 2015-10-07 | $91.29 | $91.74 | $90.74 | $91.55 | $81.05 | 137,314 |
| 2015-10-06 | $91.10 | $91.34 | $90.43 | $90.81 | $80.39 | 138,967 |
| 2015-10-05 | $90.17 | $91.26 | $90.17 | $91.15 | $80.70 | 229,823 |
| 2015-10-02 | $87.23 | $89.44 | $86.90 | $89.43 | $79.17 | 429,283 |
| 2015-10-01 | $88.26 | $88.42 | $87.19 | $88.26 | $78.14 | 521,968 |
| 2015-09-30 | $87.37 | $88.12 | $87.04 | $88.05 | $77.95 | 460,468 |
| 2015-09-29 | $86.54 | $87.16 | $85.86 | $86.38 | $76.47 | 900,821 |
| 2015-09-28 | $88.19 | $88.19 | $86.21 | $86.32 | $76.42 | 746,454 |
| 2015-09-25 | $89.60 | $89.64 | $88.19 | $88.70 | $78.53 | 442,054 |
| 2015-09-24 | $88.81 | $89.41 | $88.12 | $89.27 | $78.63 | 497,141 |
| 2015-09-23 | $89.85 | $90.00 | $89.21 | $89.50 | $78.84 | 350,948 |
| 2015-09-22 | $89.74 | $89.89 | $89.08 | $89.73 | $79.04 | 325,572 |
| 2015-09-21 | $90.86 | $91.46 | $90.32 | $90.86 | $80.03 | 655,795 |
| 2015-09-18 | $90.67 | $91.38 | $90.24 | $90.44 | $79.66 | 271,054 |
| 2015-09-17 | $92.04 | $93.31 | $91.74 | $91.91 | $80.96 | 461,624 |
| 2015-09-16 | $91.43 | $92.20 | $91.31 | $92.10 | $81.13 | 219,205 |
| 2015-09-15 | $90.44 | $91.55 | $90.26 | $91.30 | $80.42 | 301,380 |
| 2015-09-14 | $90.58 | $90.62 | $89.95 | $90.16 | $79.42 | 302,809 |
| 2015-09-11 | $89.81 | $90.53 | $89.53 | $90.53 | $79.74 | 216,524 |
| 2015-09-10 | $89.66 | $90.69 | $89.44 | $90.07 | $79.34 | 445,637 |
| 2015-09-09 | $91.77 | $91.77 | $89.46 | $89.65 | $78.97 | 416,217 |
| 2015-09-08 | $90.08 | $90.92 | $89.81 | $90.87 | $80.04 | 604,038 |
Vanguard Large Cap ETF (VV) News Headlines
Recent Vanguard Large Cap ETF (VV) News
Similar Companies to Vanguard Large Cap ETF (VV) 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 | -- | -- | -- |