Vanguard Extended Market Index ETF (VXF) Exchange: NYSE ARCA
Data as of May 2, 2025
$172.08 ($1.23) 0.72%
Vanguard Extended Market Index ETF - Daily Information
Click for more stock information on Vanguard Extended Market Index ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $172.33 |
| Previous Close | $172.08 |
| High | $173.99 |
| Low | $170.96 |
| Adjusted Open | $172.33 |
| Previous Adjusted Close | $172.08 |
| Adjusted High | $173.99 |
| Adjusted Low | $170.96 |
About Vanguard Extended Market Index ETF (VXF)
The Fund employs an indexing investment approach designed to track the performance of the Standard & Poor's Completion Index, a broadly diversified index of stocks of small and mid-size U.S. companies. The S&P Completion Index contains all of the U.S. common stocks regularly traded on the New York Stock Exchange and the Nasdaq over-the-counter market, except those stocks included in the S&P 500 Index. The Fund invests by sampling the Index, meaning that it holds a broadly diversified collection of securities that, in the aggregate, approximates the full Index in terms of key characteristics. These characteristics include industry weightings and market capitalization, as well as certain financial measures, such as price/earnings ratio and dividend yield.
Invest in Vanguard Extended Market Index ETF (VXF)
Historical Stock Data for Vanguard Extended Market Index ETF (VXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $172.33 | $173.99 | $170.96 | $172.08 | $172.08 | 318,892 |
| 2025-04-30 | $168.76 | $171.12 | $166.95 | $170.85 | $170.85 | 280,320 |
| 2025-04-29 | $170.34 | $172.39 | $169.56 | $171.73 | $171.73 | 306,489 |
| 2025-04-28 | $170.32 | $171.53 | $168.71 | $170.60 | $170.60 | 521,990 |
| 2025-04-25 | $168.98 | $170.23 | $168.08 | $170.00 | $170.00 | 351,124 |
| 2025-04-24 | $166.06 | $169.81 | $165.48 | $169.54 | $169.54 | 351,170 |
| 2025-04-23 | $167.46 | $170.35 | $164.99 | $165.44 | $165.44 | 516,667 |
| 2025-04-22 | $159.99 | $163.14 | $159.99 | $162.43 | $162.43 | 621,424 |
| 2025-04-21 | $160.40 | $160.71 | $156.39 | $158.14 | $158.14 | 719,109 |
| 2025-04-17 | $161.11 | $162.85 | $160.40 | $161.89 | $161.89 | 623,458 |
| 2025-04-16 | $161.34 | $162.69 | $158.65 | $160.66 | $160.66 | 608,782 |
| 2025-04-15 | $162.37 | $164.34 | $161.85 | $162.44 | $162.44 | 558,074 |
| 2025-04-14 | $163.91 | $163.91 | $159.90 | $162.39 | $162.39 | 759,195 |
| 2025-04-11 | $158.17 | $160.75 | $155.36 | $160.66 | $160.66 | 546,148 |
| 2025-04-10 | $161.38 | $161.65 | $153.84 | $158.20 | $158.20 | 757,989 |
| 2025-04-09 | $149.07 | $166.82 | $148.21 | $165.73 | $165.73 | 1,327,475 |
| 2025-04-08 | $159.46 | $160.22 | $148.38 | $150.43 | $150.43 | 1,051,692 |
| 2025-04-07 | $148.77 | $161.51 | $146.68 | $154.14 | $154.14 | 2,138,298 |
| 2025-04-04 | $158.20 | $158.74 | $151.38 | $155.35 | $155.35 | 1,945,997 |
| 2025-04-03 | $168.15 | $169.30 | $163.70 | $163.98 | $163.98 | 853,841 |
| 2025-04-02 | $171.00 | $176.89 | $171.00 | $176.31 | $176.31 | 380,853 |
| 2025-04-01 | $171.97 | $174.15 | $170.17 | $173.18 | $173.18 | 454,670 |
| 2025-03-31 | $170.17 | $173.20 | $168.41 | $172.26 | $172.26 | 420,749 |
| 2025-03-28 | $176.26 | $176.69 | $172.00 | $172.98 | $172.98 | 295,598 |
| 2025-03-27 | $178.19 | $178.85 | $176.41 | $176.64 | $176.64 | 505,851 |
| 2025-03-26 | $181.34 | $181.70 | $177.99 | $178.71 | $178.71 | 476,467 |
| 2025-03-25 | $181.81 | $182.45 | $180.38 | $181.08 | $181.08 | 359,982 |
| 2025-03-24 | $179.88 | $182.47 | $179.88 | $182.12 | $181.51 | 516,371 |
| 2025-03-21 | $175.63 | $177.43 | $175.07 | $177.21 | $177.21 | 1,136,781 |
| 2025-03-20 | $177.02 | $179.63 | $177.02 | $177.41 | $177.41 | 513,555 |
| 2025-03-19 | $176.02 | $179.83 | $175.78 | $178.62 | $178.62 | 784,173 |
| 2025-03-18 | $176.55 | $176.55 | $174.78 | $175.60 | $175.60 | 387,986 |
| 2025-03-17 | $174.74 | $178.36 | $174.74 | $177.57 | $177.57 | 507,652 |
| 2025-03-14 | $172.40 | $175.05 | $171.66 | $175.05 | $175.05 | 647,346 |
| 2025-03-13 | $173.46 | $173.60 | $169.37 | $170.36 | $170.36 | 512,835 |
| 2025-03-12 | $175.47 | $175.90 | $172.21 | $173.81 | $173.81 | 533,084 |
| 2025-03-11 | $172.68 | $175.01 | $170.85 | $172.86 | $172.86 | 860,706 |
| 2025-03-10 | $176.15 | $176.73 | $171.01 | $172.68 | $172.68 | 905,653 |
| 2025-03-07 | $178.04 | $179.63 | $174.29 | $178.94 | $178.94 | 567,929 |
| 2025-03-06 | $180.01 | $182.05 | $177.59 | $178.47 | $178.47 | 658,234 |
| 2025-03-05 | $180.91 | $183.39 | $179.53 | $183.13 | $183.13 | 811,053 |
| 2025-03-04 | $180.46 | $183.88 | $177.01 | $180.87 | $180.87 | 1,004,518 |
| 2025-03-03 | $189.36 | $189.55 | $181.84 | $183.06 | $183.06 | 556,628 |
| 2025-02-28 | $184.80 | $187.87 | $184.44 | $187.83 | $187.83 | 671,885 |
| 2025-02-27 | $189.11 | $189.27 | $185.29 | $185.38 | $185.38 | 367,762 |
| 2025-02-26 | $188.35 | $190.12 | $187.38 | $188.20 | $188.20 | 402,714 |
| 2025-02-25 | $188.86 | $189.51 | $185.58 | $187.53 | $187.53 | 463,480 |
| 2025-02-24 | $191.05 | $191.15 | $187.59 | $189.16 | $189.16 | 644,386 |
| 2025-02-21 | $197.39 | $197.39 | $190.15 | $190.65 | $190.65 | 509,469 |
| 2025-02-20 | $198.65 | $198.75 | $195.09 | $196.66 | $196.66 | 344,250 |
| 2025-02-19 | $199.36 | $199.77 | $198.74 | $199.19 | $199.19 | 333,242 |
| 2025-02-18 | $200.18 | $200.69 | $199.27 | $200.47 | $200.47 | 279,382 |
| 2025-02-14 | $199.94 | $200.21 | $199.01 | $199.51 | $199.51 | 226,556 |
| 2025-02-13 | $198.08 | $199.35 | $197.17 | $199.20 | $199.20 | 393,367 |
| 2025-02-12 | $195.53 | $197.47 | $195.00 | $197.12 | $197.12 | 287,857 |
| 2025-02-11 | $198.19 | $198.90 | $197.63 | $198.20 | $198.20 | 358,925 |
| 2025-02-10 | $200.36 | $200.36 | $198.97 | $199.68 | $199.68 | 313,138 |
| 2025-02-07 | $201.00 | $201.44 | $198.65 | $198.80 | $198.80 | 244,102 |
| 2025-02-06 | $201.51 | $201.76 | $199.20 | $200.67 | $200.67 | 247,315 |
| 2025-02-05 | $199.56 | $200.97 | $198.68 | $200.85 | $200.85 | 223,895 |
| 2025-02-04 | $197.07 | $199.04 | $197.02 | $199.01 | $199.01 | 262,045 |
| 2025-02-03 | $194.50 | $198.27 | $194.05 | $197.29 | $197.29 | 475,516 |
| 2025-01-31 | $201.62 | $202.35 | $198.82 | $199.26 | $199.26 | 304,322 |
| 2025-01-30 | $200.12 | $201.70 | $199.46 | $200.71 | $200.71 | 319,907 |
| 2025-01-29 | $198.78 | $199.80 | $197.15 | $198.60 | $198.60 | 264,135 |
| 2025-01-28 | $198.07 | $199.58 | $197.09 | $198.92 | $198.92 | 254,375 |
| 2025-01-27 | $197.25 | $199.68 | $196.26 | $197.62 | $197.62 | 387,615 |
| 2025-01-24 | $201.10 | $201.86 | $200.25 | $200.53 | $200.53 | 243,627 |
| 2025-01-23 | $199.53 | $201.10 | $198.98 | $201.04 | $201.04 | 265,254 |
| 2025-01-22 | $201.02 | $201.31 | $200.15 | $200.23 | $200.23 | 355,784 |
| 2025-01-21 | $199.13 | $200.95 | $198.53 | $200.88 | $200.88 | 390,674 |
| 2025-01-17 | $198.20 | $198.20 | $197.07 | $197.42 | $197.42 | 352,682 |
| 2025-01-16 | $195.24 | $196.68 | $194.19 | $196.14 | $196.14 | 526,428 |
| 2025-01-15 | $196.03 | $196.29 | $194.25 | $194.84 | $194.84 | 295,889 |
| 2025-01-14 | $191.16 | $192.09 | $189.80 | $191.49 | $191.49 | 851,623 |
| 2025-01-13 | $187.01 | $189.50 | $186.35 | $189.29 | $189.29 | 389,814 |
| 2025-01-10 | $189.81 | $189.85 | $187.73 | $188.96 | $188.96 | 335,021 |
| 2025-01-08 | $191.53 | $192.26 | $189.85 | $192.18 | $192.18 | 269,171 |
| 2025-01-07 | $195.38 | $195.86 | $191.27 | $192.42 | $192.42 | 303,227 |
| 2025-01-06 | $195.67 | $196.42 | $194.43 | $194.76 | $194.76 | 377,976 |
| 2025-01-03 | $191.22 | $193.85 | $190.90 | $193.74 | $193.74 | 278,324 |
| 2025-01-02 | $191.43 | $192.66 | $189.23 | $190.50 | $190.50 | 598,282 |
| 2024-12-31 | $191.16 | $191.77 | $189.45 | $189.98 | $189.98 | 248,322 |
| 2024-12-30 | $190.15 | $191.30 | $188.14 | $190.18 | $190.18 | 328,793 |
| 2024-12-27 | $193.47 | $194.12 | $190.58 | $192.10 | $192.10 | 327,971 |
| 2024-12-26 | $192.89 | $194.95 | $192.28 | $194.62 | $194.62 | 283,031 |
| 2024-12-24 | $192.16 | $193.79 | $191.44 | $193.79 | $193.79 | 182,329 |
| 2024-12-23 | $192.22 | $192.40 | $190.06 | $191.87 | $191.87 | 387,453 |
| 2024-12-20 | $189.01 | $194.53 | $189.01 | $192.94 | $192.36 | 382,586 |
| 2024-12-19 | $193.18 | $194.14 | $190.04 | $190.36 | $189.79 | 615,074 |
| 2024-12-18 | $200.54 | $200.71 | $189.97 | $191.02 | $190.45 | 560,758 |
| 2024-12-17 | $201.10 | $201.45 | $199.36 | $199.77 | $199.17 | 243,139 |
| 2024-12-16 | $200.84 | $202.92 | $200.55 | $202.20 | $201.59 | 469,616 |
| 2024-12-13 | $202.16 | $202.22 | $199.97 | $200.98 | $200.38 | 259,920 |
| 2024-12-12 | $202.93 | $203.60 | $201.69 | $201.82 | $201.22 | 226,595 |
| 2024-12-11 | $203.36 | $204.29 | $202.75 | $203.56 | $202.95 | 219,672 |
| 2024-12-10 | $203.45 | $203.56 | $201.49 | $201.61 | $201.01 | 442,911 |
| 2024-12-09 | $206.66 | $207.10 | $203.64 | $203.76 | $203.15 | 301,074 |
| 2024-12-06 | $206.38 | $206.51 | $205.67 | $205.96 | $205.34 | 292,778 |
| 2024-12-05 | $207.30 | $207.30 | $204.74 | $204.87 | $204.26 | 520,915 |
| 2024-12-04 | $205.60 | $207.20 | $205.36 | $207.15 | $206.53 | 282,980 |
| 2024-12-03 | $204.65 | $205.16 | $204.00 | $204.64 | $204.03 | 208,998 |
| 2024-12-02 | $205.44 | $205.88 | $204.37 | $204.92 | $204.31 | 562,214 |
| 2024-11-29 | $205.53 | $206.41 | $205.01 | $205.02 | $205.02 | 190,357 |
| 2024-11-27 | $205.49 | $206.51 | $203.67 | $204.54 | $204.54 | 215,942 |
| 2024-11-26 | $205.35 | $205.57 | $204.06 | $204.72 | $204.72 | 355,064 |
| 2024-11-25 | $205.62 | $207.77 | $205.23 | $206.04 | $206.04 | 432,138 |
| 2024-11-22 | $200.83 | $203.72 | $200.64 | $203.42 | $203.42 | 292,201 |
| 2024-11-21 | $198.24 | $201.10 | $197.56 | $200.00 | $200.00 | 386,991 |
| 2024-11-20 | $196.09 | $196.73 | $194.44 | $196.70 | $196.70 | 360,279 |
| 2024-11-19 | $192.29 | $195.96 | $192.25 | $195.83 | $195.83 | 386,705 |
| 2024-11-18 | $193.48 | $194.87 | $192.88 | $194.15 | $194.15 | 232,610 |
| 2024-11-15 | $195.25 | $195.25 | $192.36 | $192.95 | $192.95 | 251,430 |
| 2024-11-14 | $198.46 | $198.80 | $195.23 | $195.72 | $195.72 | 498,314 |
| 2024-11-13 | $200.05 | $201.11 | $197.71 | $197.88 | $197.88 | 297,981 |
| 2024-11-12 | $200.04 | $201.22 | $198.27 | $199.19 | $199.19 | 249,051 |
| 2024-11-11 | $200.00 | $201.86 | $199.87 | $201.45 | $201.45 | 251,717 |
| 2024-11-08 | $196.50 | $198.34 | $196.25 | $198.20 | $198.20 | 255,946 |
| 2024-11-07 | $196.59 | $197.91 | $196.19 | $196.75 | $196.75 | 346,477 |
| 2024-11-06 | $193.38 | $196.16 | $192.86 | $196.12 | $196.12 | 668,326 |
| 2024-11-05 | $184.03 | $187.36 | $183.43 | $187.36 | $187.36 | 280,627 |
| 2024-11-04 | $183.47 | $185.34 | $183.19 | $184.00 | $184.00 | 323,397 |
| 2024-11-01 | $184.47 | $185.46 | $183.47 | $183.83 | $183.83 | 150,760 |
| 2024-10-31 | $185.58 | $185.91 | $183.00 | $183.09 | $183.09 | 567,292 |
| 2024-10-30 | $185.30 | $187.88 | $185.25 | $185.69 | $185.69 | 222,557 |
| 2024-10-29 | $184.85 | $185.85 | $184.05 | $185.79 | $185.79 | 270,145 |
| 2024-10-28 | $184.66 | $185.99 | $184.31 | $185.67 | $185.67 | 276,102 |
| 2024-10-25 | $184.87 | $185.47 | $182.93 | $183.38 | $183.38 | 167,815 |
| 2024-10-24 | $183.99 | $184.62 | $183.07 | $184.03 | $184.03 | 276,075 |
| 2024-10-23 | $184.18 | $184.63 | $181.87 | $183.30 | $183.30 | 227,589 |
| 2024-10-22 | $184.88 | $185.06 | $184.13 | $184.77 | $184.77 | 178,528 |
| 2024-10-21 | $187.46 | $187.69 | $185.16 | $185.74 | $185.74 | 179,072 |
| 2024-10-18 | $187.75 | $188.12 | $187.32 | $187.77 | $187.77 | 176,902 |
| 2024-10-17 | $188.02 | $188.02 | $186.69 | $187.36 | $187.36 | 393,657 |
| 2024-10-16 | $186.62 | $187.88 | $186.39 | $187.50 | $187.50 | 407,562 |
| 2024-10-15 | $185.61 | $187.41 | $185.41 | $185.49 | $185.49 | 333,445 |
| 2024-10-14 | $184.90 | $185.98 | $184.23 | $185.85 | $185.85 | 160,128 |
| 2024-10-11 | $181.68 | $184.70 | $181.68 | $184.63 | $184.63 | 190,377 |
| 2024-10-10 | $180.64 | $181.62 | $179.79 | $181.44 | $181.44 | 196,818 |
| 2024-10-09 | $180.70 | $182.46 | $180.37 | $181.83 | $181.83 | 442,458 |
| 2024-10-08 | $180.16 | $181.23 | $179.93 | $180.71 | $180.71 | 591,783 |
| 2024-10-07 | $181.18 | $181.18 | $179.29 | $180.31 | $180.31 | 460,780 |
| 2024-10-04 | $181.33 | $181.81 | $179.98 | $181.77 | $181.77 | 557,373 |
| 2024-10-03 | $179.01 | $179.76 | $178.23 | $179.17 | $179.17 | 607,093 |
| 2024-10-02 | $179.31 | $180.57 | $178.66 | $179.96 | $179.96 | 308,853 |
| 2024-10-01 | $181.81 | $181.81 | $178.65 | $179.81 | $179.81 | 274,613 |
| 2024-09-30 | $181.12 | $182.11 | $180.19 | $181.99 | $181.99 | 389,432 |
| 2024-09-27 | $182.31 | $183.17 | $181.08 | $181.77 | $181.77 | 383,169 |
| 2024-09-26 | $182.39 | $182.99 | $181.00 | $181.69 | $181.20 | 378,631 |
| 2024-09-25 | $182.23 | $182.29 | $180.24 | $180.54 | $180.06 | 305,481 |
| 2024-09-24 | $182.37 | $182.72 | $181.07 | $182.06 | $181.57 | 383,342 |
| 2024-09-23 | $182.24 | $182.72 | $181.06 | $181.80 | $181.80 | 401,706 |
| 2024-09-20 | $182.17 | $182.33 | $180.92 | $181.71 | $181.71 | 349,628 |
| 2024-09-19 | $183.18 | $183.63 | $181.48 | $182.92 | $182.92 | 461,039 |
| 2024-09-18 | $179.34 | $182.87 | $178.64 | $179.34 | $179.34 | 517,409 |
| 2024-09-17 | $179.39 | $180.68 | $178.73 | $179.28 | $179.28 | 367,695 |
| 2024-09-16 | $177.53 | $178.53 | $177.10 | $178.36 | $178.36 | 432,996 |
| 2024-09-13 | $175.37 | $177.54 | $175.37 | $177.39 | $177.39 | 324,723 |
| 2024-09-12 | $173.04 | $174.77 | $171.97 | $174.19 | $174.19 | 290,241 |
| 2024-09-11 | $170.61 | $172.48 | $168.20 | $172.38 | $172.38 | 161,476 |
| 2024-09-10 | $171.71 | $171.71 | $169.32 | $171.26 | $171.26 | 149,095 |
| 2024-09-09 | $170.99 | $172.42 | $170.90 | $171.25 | $171.25 | 200,450 |
| 2024-09-06 | $173.37 | $174.42 | $169.64 | $170.15 | $170.15 | 261,361 |
| 2024-09-05 | $174.10 | $174.56 | $172.32 | $173.09 | $173.09 | 252,038 |
| 2024-09-04 | $173.65 | $175.62 | $173.17 | $173.86 | $173.86 | 272,048 |
| 2024-09-03 | $178.22 | $178.67 | $173.97 | $174.54 | $174.54 | 338,521 |
| 2024-08-30 | $179.30 | $179.67 | $177.40 | $179.52 | $179.52 | 190,475 |
| 2024-08-29 | $178.30 | $179.92 | $177.55 | $178.37 | $178.37 | 200,284 |
| 2024-08-28 | $177.88 | $178.46 | $176.41 | $177.21 | $177.21 | 305,001 |
| 2024-08-27 | $178.26 | $178.87 | $177.73 | $178.57 | $178.57 | 191,040 |
| 2024-08-26 | $180.44 | $181.00 | $179.12 | $179.28 | $179.28 | 246,675 |
| 2024-08-23 | $176.63 | $180.01 | $176.36 | $179.73 | $179.73 | 314,409 |
| 2024-08-22 | $176.89 | $177.35 | $174.96 | $175.22 | $175.22 | 251,038 |
| 2024-08-21 | $175.43 | $176.93 | $174.79 | $176.93 | $176.93 | 189,600 |
| 2024-08-20 | $176.10 | $176.22 | $174.05 | $174.57 | $174.57 | 176,309 |
| 2024-08-19 | $174.75 | $176.31 | $174.45 | $176.31 | $176.31 | 183,336 |
| 2024-08-16 | $173.42 | $174.89 | $173.39 | $174.36 | $174.36 | 177,430 |
| 2024-08-15 | $173.00 | $174.53 | $172.62 | $174.01 | $174.01 | 438,597 |
| 2024-08-14 | $170.86 | $170.96 | $169.19 | $170.09 | $170.09 | 283,011 |
| 2024-08-13 | $168.21 | $170.55 | $168.14 | $170.22 | $170.22 | 236,391 |
| 2024-08-12 | $168.85 | $169.00 | $166.94 | $167.25 | $167.25 | 337,199 |
| 2024-08-09 | $168.57 | $169.00 | $167.51 | $168.50 | $168.50 | 287,140 |
| 2024-08-08 | $166.01 | $168.52 | $165.34 | $168.45 | $168.45 | 318,949 |
| 2024-08-07 | $168.36 | $168.71 | $163.86 | $164.05 | $164.05 | 278,182 |
| 2024-08-06 | $165.01 | $167.89 | $163.66 | $165.68 | $165.68 | 540,906 |
| 2024-08-05 | $159.95 | $166.07 | $159.39 | $163.98 | $163.98 | 645,914 |
| 2024-08-02 | $170.12 | $170.12 | $166.97 | $168.95 | $168.95 | 483,140 |
| 2024-08-01 | $179.30 | $180.26 | $173.27 | $174.52 | $174.52 | 492,100 |
| 2024-07-31 | $179.61 | $182.24 | $178.07 | $179.44 | $179.44 | 626,800 |
| 2024-07-30 | $178.34 | $179.58 | $176.82 | $177.93 | $177.93 | 382,528 |
| 2024-07-29 | $179.48 | $179.80 | $177.40 | $177.88 | $177.88 | 452,510 |
| 2024-07-26 | $178.28 | $179.49 | $177.48 | $178.79 | $178.79 | 633,074 |
| 2024-07-25 | $174.39 | $178.87 | $174.35 | $176.01 | $176.01 | 852,596 |
| 2024-07-24 | $177.42 | $178.69 | $174.06 | $174.12 | $174.12 | 906,518 |
| 2024-07-23 | $177.20 | $179.31 | $177.17 | $178.55 | $178.55 | 1,045,225 |
| 2024-07-22 | $176.30 | $177.90 | $174.56 | $177.75 | $177.75 | 1,582,189 |
| 2024-07-19 | $175.77 | $176.27 | $174.64 | $175.30 | $175.30 | 530,283 |
| 2024-07-18 | $178.58 | $180.57 | $175.17 | $175.81 | $175.81 | 1,400,280 |
| 2024-07-17 | $179.50 | $181.90 | $178.57 | $178.57 | $178.57 | 547,569 |
| 2024-07-16 | $177.89 | $181.63 | $177.89 | $181.42 | $181.42 | 487,530 |
| 2024-07-15 | $175.76 | $177.92 | $175.28 | $176.87 | $176.87 | 423,414 |
| 2024-07-12 | $174.15 | $175.76 | $173.98 | $174.82 | $174.82 | 284,756 |
| 2024-07-11 | $171.42 | $173.39 | $171.21 | $172.98 | $172.98 | 377,331 |
| 2024-07-10 | $168.17 | $169.14 | $167.55 | $169.11 | $169.11 | 204,662 |
| 2024-07-09 | $168.51 | $168.62 | $167.33 | $167.66 | $167.66 | 245,299 |
| 2024-07-08 | $168.79 | $169.53 | $168.33 | $168.55 | $168.55 | 231,606 |
| 2024-07-05 | $168.16 | $168.28 | $167.24 | $167.94 | $167.94 | 241,064 |
| 2024-07-03 | $168.39 | $169.42 | $168.30 | $168.55 | $168.55 | 171,616 |
| 2024-07-02 | $167.58 | $168.35 | $167.43 | $168.19 | $168.19 | 311,158 |
| 2024-07-01 | $169.11 | $169.48 | $167.26 | $167.67 | $167.67 | 266,570 |
| 2024-06-28 | $168.82 | $169.90 | $167.61 | $168.79 | $168.79 | 288,953 |
| 2024-06-27 | $167.36 | $168.62 | $167.17 | $168.62 | $168.07 | 293,212 |
| 2024-06-26 | $167.11 | $167.67 | $166.59 | $167.51 | $166.96 | 195,268 |
| 2024-06-25 | $168.32 | $168.32 | $167.15 | $167.62 | $167.07 | 174,439 |
| 2024-06-24 | $167.84 | $169.51 | $167.84 | $168.30 | $167.75 | 281,258 |
| 2024-06-21 | $167.37 | $167.76 | $166.20 | $167.76 | $167.21 | 268,501 |
| 2024-06-20 | $167.86 | $168.39 | $166.76 | $167.42 | $166.87 | 343,389 |
| 2024-06-18 | $167.56 | $168.48 | $167.46 | $167.89 | $167.34 | 528,037 |
| 2024-06-17 | $165.97 | $167.92 | $165.53 | $167.63 | $167.08 | 245,923 |
| 2024-06-14 | $166.98 | $167.08 | $165.58 | $166.41 | $166.41 | 213,167 |
| 2024-06-13 | $169.95 | $169.95 | $167.48 | $168.39 | $168.39 | 179,002 |
| 2024-06-12 | $170.88 | $172.08 | $169.51 | $169.98 | $169.98 | 227,191 |
| 2024-06-11 | $166.95 | $167.85 | $165.90 | $167.59 | $167.59 | 223,298 |
| 2024-06-10 | $166.21 | $168.27 | $166.00 | $168.11 | $168.11 | 178,569 |
| 2024-06-07 | $167.29 | $168.40 | $166.67 | $167.13 | $167.13 | 192,486 |
| 2024-06-06 | $168.94 | $169.50 | $168.25 | $168.55 | $168.55 | 208,953 |
| 2024-06-05 | $167.87 | $169.31 | $167.00 | $169.28 | $169.28 | 167,254 |
| 2024-06-04 | $167.93 | $168.14 | $166.65 | $166.86 | $166.86 | 299,316 |
| 2024-06-03 | $170.73 | $170.92 | $167.45 | $168.63 | $168.63 | 171,106 |
| 2024-05-31 | $169.48 | $170.25 | $167.27 | $169.62 | $169.62 | 230,928 |
| 2024-05-30 | $168.85 | $169.70 | $168.42 | $168.98 | $168.98 | 356,474 |
| 2024-05-29 | $168.55 | $168.99 | $168.14 | $168.59 | $168.59 | 237,057 |
| 2024-05-28 | $172.03 | $172.03 | $169.73 | $170.56 | $170.56 | 221,860 |
| 2024-05-24 | $170.50 | $171.51 | $170.05 | $171.24 | $171.24 | 183,921 |
| 2024-05-23 | $173.16 | $173.16 | $169.20 | $169.76 | $169.76 | 171,465 |
| 2024-05-22 | $172.97 | $173.57 | $171.62 | $172.41 | $172.41 | 191,345 |
| 2024-05-21 | $173.44 | $173.61 | $173.04 | $173.41 | $173.41 | 151,232 |
| 2024-05-20 | $173.44 | $174.32 | $173.25 | $173.99 | $173.99 | 212,978 |
| 2024-05-17 | $173.28 | $173.61 | $172.83 | $173.42 | $173.42 | 237,444 |
| 2024-05-16 | $174.18 | $174.35 | $173.27 | $173.27 | $173.27 | 196,621 |
| 2024-05-15 | $174.20 | $174.56 | $173.22 | $174.44 | $174.44 | 194,585 |
| 2024-05-14 | $172.20 | $172.82 | $171.68 | $172.45 | $172.45 | 182,430 |
| 2024-05-13 | $171.65 | $172.35 | $170.75 | $170.80 | $170.80 | 212,343 |
| 2024-05-10 | $171.91 | $172.05 | $170.30 | $170.59 | $170.59 | 144,186 |
| 2024-05-09 | $169.90 | $171.34 | $169.57 | $171.23 | $171.23 | 173,369 |
| 2024-05-08 | $169.40 | $169.93 | $169.07 | $169.69 | $169.69 | 157,882 |
| 2024-05-07 | $170.97 | $171.65 | $170.42 | $170.59 | $170.59 | 170,217 |
| 2024-05-06 | $169.64 | $170.97 | $169.64 | $170.88 | $170.88 | 1,665,592 |
| 2024-05-03 | $169.75 | $170.27 | $168.03 | $168.48 | $168.48 | 196,832 |
| 2024-05-02 | $166.51 | $167.47 | $164.29 | $167.13 | $167.13 | 2,149,174 |
| 2024-05-01 | $164.07 | $167.76 | $163.59 | $164.58 | $164.58 | 364,729 |
| 2024-04-30 | $166.23 | $166.53 | $163.91 | $163.91 | $163.91 | 207,248 |
| 2024-04-29 | $167.02 | $167.90 | $166.58 | $167.37 | $167.37 | 280,140 |
| 2024-04-26 | $165.92 | $166.94 | $165.33 | $166.51 | $166.51 | 205,180 |
| 2024-04-25 | $164.01 | $165.54 | $162.93 | $165.17 | $165.17 | 313,922 |
| 2024-04-24 | $166.50 | $167.14 | $164.94 | $165.90 | $165.90 | 245,018 |
| 2024-04-23 | $163.97 | $166.95 | $163.80 | $166.28 | $166.28 | 415,110 |
| 2024-04-22 | $162.64 | $164.40 | $161.75 | $163.53 | $163.53 | 459,147 |
| 2024-04-19 | $161.54 | $163.01 | $160.67 | $161.82 | $161.82 | 411,767 |
| 2024-04-18 | $162.54 | $164.02 | $161.51 | $161.99 | $161.99 | 276,384 |
| 2024-04-17 | $164.64 | $164.68 | $162.08 | $162.25 | $162.25 | 269,619 |
| 2024-04-16 | $163.62 | $164.58 | $162.44 | $163.60 | $163.60 | 321,928 |
| 2024-04-15 | $168.04 | $168.61 | $163.77 | $164.19 | $164.19 | 567,596 |
| 2024-04-12 | $169.25 | $169.63 | $166.53 | $167.24 | $167.24 | 230,841 |
| 2024-04-11 | $170.28 | $170.70 | $168.62 | $170.36 | $170.36 | 260,898 |
| 2024-04-10 | $169.24 | $170.85 | $168.58 | $169.38 | $169.38 | 288,066 |
| 2024-04-09 | $173.00 | $173.46 | $171.49 | $172.91 | $172.91 | 177,129 |
| 2024-04-08 | $172.71 | $172.91 | $171.78 | $172.63 | $172.63 | 267,289 |
| 2024-04-05 | $170.29 | $172.38 | $170.10 | $171.72 | $171.72 | 402,563 |
| 2024-04-04 | $173.54 | $174.05 | $169.93 | $170.15 | $170.15 | 464,359 |
| 2024-04-03 | $170.76 | $172.49 | $170.55 | $172.05 | $172.05 | 303,921 |
| 2024-04-02 | $171.70 | $171.80 | $170.51 | $171.21 | $171.21 | 310,509 |
| 2024-04-01 | $175.46 | $175.46 | $173.54 | $173.72 | $173.72 | 382,304 |
| 2024-03-28 | $175.17 | $176.20 | $175.14 | $175.27 | $175.27 | 334,713 |
| 2024-03-27 | $173.79 | $174.91 | $172.89 | $174.91 | $174.91 | 308,083 |
| 2024-03-26 | $173.37 | $173.61 | $172.26 | $172.31 | $172.31 | 286,309 |
| 2024-03-25 | $172.18 | $172.99 | $172.18 | $172.29 | $172.29 | 232,307 |
| 2024-03-22 | $173.86 | $173.97 | $171.94 | $172.12 | $172.12 | 273,343 |
| 2024-03-21 | $173.85 | $175.16 | $173.62 | $174.27 | $173.80 | 260,375 |
| 2024-03-20 | $169.36 | $173.12 | $169.21 | $172.53 | $172.07 | 309,532 |
| 2024-03-19 | $167.87 | $169.88 | $167.87 | $169.48 | $169.03 | 352,591 |
| 2024-03-18 | $169.64 | $169.68 | $168.34 | $168.61 | $168.16 | 270,608 |
| 2024-03-15 | $168.50 | $169.71 | $168.50 | $168.97 | $168.52 | 205,961 |
| 2024-03-14 | $171.69 | $171.90 | $167.83 | $169.15 | $168.70 | 343,394 |
| 2024-03-13 | $171.25 | $172.41 | $171.17 | $171.61 | $171.15 | 369,242 |
| 2024-03-12 | $170.98 | $171.70 | $169.88 | $171.21 | $170.75 | 329,734 |
| 2024-03-11 | $171.28 | $171.71 | $170.28 | $170.74 | $170.28 | 440,759 |
| 2024-03-08 | $173.17 | $174.58 | $171.15 | $171.85 | $171.39 | 510,389 |
| 2024-03-07 | $171.91 | $172.69 | $171.71 | $172.34 | $171.88 | 607,201 |
| 2024-03-06 | $171.38 | $171.60 | $170.13 | $171.04 | $170.58 | 240,362 |
| 2024-03-05 | $170.21 | $171.07 | $168.79 | $169.35 | $168.90 | 260,819 |
| 2024-03-04 | $171.95 | $172.40 | $171.25 | $171.52 | $171.06 | 278,823 |
| 2024-03-01 | $170.60 | $171.68 | $169.45 | $171.50 | $171.04 | 339,262 |
| 2024-02-29 | $170.14 | $170.93 | $168.76 | $169.94 | $169.49 | 395,012 |
| 2024-02-28 | $168.84 | $169.93 | $168.31 | $169.03 | $168.58 | 261,598 |
| 2024-02-27 | $169.24 | $169.97 | $169.08 | $169.71 | $169.26 | 235,388 |
| 2024-02-26 | $167.54 | $168.68 | $167.12 | $168.27 | $167.82 | 236,921 |
| 2024-02-23 | $167.58 | $168.37 | $166.86 | $167.75 | $167.30 | 425,656 |
| 2024-02-22 | $166.41 | $167.46 | $166.04 | $167.18 | $166.73 | 221,916 |
| 2024-02-21 | $164.60 | $165.05 | $163.83 | $164.96 | $164.52 | 328,622 |
| 2024-02-20 | $166.33 | $166.64 | $165.10 | $165.88 | $165.44 | 199,409 |
| 2024-02-16 | $168.15 | $169.50 | $167.46 | $167.89 | $167.44 | 400,268 |
| 2024-02-15 | $167.69 | $169.62 | $167.58 | $169.43 | $168.98 | 449,924 |
| 2024-02-14 | $165.34 | $166.86 | $164.55 | $166.69 | $166.24 | 405,710 |
| 2024-02-13 | $163.53 | $165.06 | $162.03 | $163.30 | $162.86 | 307,458 |
| 2024-02-12 | $166.82 | $169.05 | $166.82 | $168.26 | $167.81 | 389,529 |
| 2024-02-09 | $165.18 | $166.85 | $165.12 | $166.56 | $166.12 | 257,049 |
| 2024-02-08 | $162.65 | $164.83 | $162.19 | $164.60 | $164.16 | 398,778 |
| 2024-02-07 | $162.65 | $163.22 | $161.13 | $162.47 | $162.04 | 353,552 |
| 2024-02-06 | $160.87 | $162.02 | $160.41 | $161.93 | $161.50 | 481,645 |
| 2024-02-05 | $161.44 | $161.44 | $159.19 | $160.56 | $160.13 | 397,881 |
| 2024-02-02 | $161.39 | $163.29 | $160.34 | $162.58 | $162.15 | 420,825 |
| 2024-02-01 | $161.62 | $162.53 | $159.50 | $162.48 | $162.05 | 423,076 |
| 2024-01-31 | $163.13 | $164.48 | $160.27 | $160.38 | $159.95 | 348,880 |
| 2024-01-30 | $164.29 | $164.78 | $163.62 | $163.93 | $163.49 | 318,911 |
| 2024-01-29 | $162.33 | $164.97 | $162.11 | $164.97 | $164.53 | 512,154 |
| 2024-01-26 | $162.56 | $163.30 | $162.01 | $162.24 | $161.81 | 281,093 |
| 2024-01-25 | $162.75 | $163.20 | $161.09 | $162.00 | $161.57 | 293,649 |
| 2024-01-24 | $164.06 | $164.13 | $161.10 | $161.21 | $160.78 | 443,207 |
| 2024-01-23 | $163.81 | $163.88 | $161.76 | $162.36 | $161.93 | 309,647 |
| 2024-01-22 | $161.47 | $163.53 | $161.47 | $162.70 | $162.27 | 384,451 |
| 2024-01-19 | $159.07 | $160.47 | $157.87 | $160.31 | $159.88 | 332,392 |
| 2024-01-18 | $158.56 | $158.77 | $156.79 | $158.50 | $158.08 | 242,234 |
| 2024-01-17 | $156.80 | $157.58 | $156.37 | $157.48 | $157.06 | 394,635 |
| 2024-01-16 | $158.80 | $159.38 | $157.85 | $158.68 | $158.26 | 388,904 |
| 2024-01-12 | $161.56 | $162.39 | $159.68 | $159.98 | $159.98 | 196,654 |
| 2024-01-11 | $161.02 | $161.04 | $158.64 | $160.49 | $160.49 | 394,537 |
| 2024-01-10 | $160.76 | $161.43 | $159.60 | $161.27 | $161.27 | 321,924 |
| 2024-01-09 | $160.14 | $161.35 | $159.67 | $160.70 | $160.70 | 703,760 |
| 2024-01-08 | $158.93 | $161.69 | $158.38 | $161.69 | $161.69 | 261,785 |
| 2024-01-05 | $157.68 | $159.93 | $157.35 | $158.65 | $158.65 | 279,894 |
| 2024-01-04 | $158.59 | $159.56 | $158.21 | $158.50 | $158.50 | 393,520 |
| 2024-01-03 | $160.76 | $160.78 | $158.40 | $158.60 | $158.60 | 515,262 |
| 2024-01-02 | $163.05 | $164.00 | $161.75 | $162.63 | $162.63 | 811,264 |
| 2023-12-29 | $166.16 | $166.43 | $164.30 | $164.42 | $164.42 | 382,673 |
| 2023-12-28 | $166.00 | $166.93 | $165.96 | $166.38 | $166.38 | 258,276 |
| 2023-12-27 | $166.45 | $167.05 | $165.84 | $166.45 | $166.45 | 889,962 |
| 2023-12-26 | $164.98 | $166.57 | $164.56 | $166.05 | $166.05 | 503,094 |
| 2023-12-22 | $164.11 | $165.38 | $163.54 | $164.48 | $164.48 | 288,888 |
| 2023-12-21 | $162.50 | $163.57 | $161.81 | $163.57 | $163.57 | 307,249 |
| 2023-12-20 | $163.58 | $164.93 | $160.73 | $160.73 | $160.73 | 486,632 |
| 2023-12-19 | $163.10 | $164.79 | $163.03 | $164.54 | $163.85 | 385,379 |
| 2023-12-18 | $162.35 | $163.06 | $161.64 | $162.27 | $162.27 | 444,218 |
| 2023-12-15 | $163.32 | $163.43 | $161.31 | $161.85 | $161.85 | 3,464,448 |
| 2023-12-14 | $161.45 | $163.81 | $161.03 | $163.00 | $163.00 | 701,809 |
| 2023-12-13 | $154.94 | $159.34 | $154.15 | $159.21 | $159.21 | 734,016 |
| 2023-12-12 | $154.76 | $155.45 | $153.78 | $154.91 | $154.91 | 228,608 |
| 2023-12-11 | $154.11 | $155.05 | $153.86 | $154.87 | $154.87 | 319,213 |
| 2023-12-08 | $152.70 | $154.72 | $152.70 | $154.18 | $154.18 | 1,247,523 |
| 2023-12-07 | $152.28 | $153.14 | $151.58 | $153.01 | $153.01 | 867,377 |
| 2023-12-06 | $153.30 | $154.78 | $151.98 | $152.09 | $152.09 | 774,072 |
| 2023-12-05 | $153.48 | $153.48 | $151.82 | $152.31 | $152.31 | 803,193 |
| 2023-12-04 | $152.39 | $154.32 | $152.39 | $154.00 | $154.00 | 1,489,870 |
| 2023-12-01 | $149.00 | $153.24 | $148.81 | $153.14 | $153.14 | 324,475 |
| 2023-11-30 | $149.29 | $149.71 | $148.72 | $149.41 | $149.41 | 313,076 |
| 2023-11-29 | $148.61 | $150.29 | $148.58 | $148.69 | $148.69 | 383,971 |
| 2023-11-28 | $147.49 | $148.10 | $146.64 | $147.38 | $147.38 | 191,617 |
| 2023-11-27 | $147.07 | $147.98 | $146.55 | $147.58 | $147.58 | 251,058 |
| 2023-11-24 | $146.83 | $147.94 | $146.63 | $147.50 | $147.50 | 141,953 |
| 2023-11-22 | $146.83 | $147.55 | $146.40 | $146.95 | $146.95 | 539,988 |
| 2023-11-21 | $146.21 | $146.51 | $145.72 | $145.97 | $145.97 | 450,829 |
| 2023-11-20 | $146.48 | $147.40 | $145.75 | $147.15 | $147.15 | 260,438 |
| 2023-11-17 | $145.57 | $146.21 | $145.17 | $146.14 | $146.14 | 241,656 |
| 2023-11-16 | $145.71 | $146.06 | $144.00 | $144.62 | $144.62 | 256,019 |
| 2023-11-15 | $146.01 | $148.23 | $145.85 | $146.33 | $146.33 | 324,280 |
| 2023-11-14 | $142.86 | $145.96 | $142.86 | $145.78 | $145.78 | 661,854 |
| 2023-11-13 | $138.97 | $139.99 | $138.58 | $139.62 | $139.62 | 421,666 |
| 2023-11-10 | $138.44 | $139.80 | $137.74 | $139.71 | $139.71 | 459,744 |
| 2023-11-09 | $140.62 | $140.73 | $137.89 | $138.07 | $138.07 | 429,308 |
| 2023-11-08 | $140.97 | $141.20 | $139.50 | $140.00 | $140.00 | 286,314 |
| 2023-11-07 | $140.12 | $141.37 | $139.63 | $140.87 | $140.87 | 243,507 |
| 2023-11-06 | $141.83 | $142.00 | $139.41 | $140.27 | $140.27 | 354,665 |
| 2023-11-03 | $140.00 | $142.57 | $139.98 | $141.75 | $141.75 | 363,889 |
| 2023-11-02 | $136.98 | $138.45 | $136.95 | $138.44 | $138.44 | 291,850 |
| 2023-11-01 | $134.30 | $135.12 | $133.32 | $135.12 | $135.12 | 416,041 |
| 2023-10-31 | $133.27 | $134.61 | $132.85 | $134.34 | $134.34 | 372,988 |
| 2023-10-30 | $133.28 | $134.00 | $131.99 | $133.15 | $133.15 | 718,620 |
| 2023-10-27 | $134.09 | $134.14 | $131.80 | $132.07 | $132.07 | 590,248 |
| 2023-10-26 | $133.79 | $134.81 | $132.80 | $133.55 | $133.55 | 533,147 |
| 2023-10-25 | $135.40 | $135.47 | $133.33 | $133.48 | $133.48 | 376,563 |
| 2023-10-24 | $136.18 | $137.35 | $135.50 | $136.42 | $136.42 | 510,211 |
| 2023-10-23 | $135.48 | $137.00 | $134.35 | $135.10 | $135.10 | 511,233 |
| 2023-10-20 | $138.11 | $138.22 | $136.16 | $136.25 | $136.25 | 377,301 |
| 2023-10-19 | $140.04 | $140.79 | $137.72 | $138.08 | $138.08 | 615,919 |
| 2023-10-18 | $142.27 | $142.27 | $139.94 | $140.06 | $140.06 | 306,781 |
| 2023-10-17 | $140.99 | $144.59 | $140.99 | $143.48 | $143.48 | 1,620,546 |
| 2023-10-16 | $140.67 | $142.40 | $140.26 | $142.12 | $142.12 | 412,769 |
| 2023-10-13 | $141.56 | $141.67 | $139.25 | $139.78 | $139.78 | 240,022 |
| 2023-10-12 | $144.11 | $144.11 | $140.26 | $141.10 | $141.10 | 214,825 |
| 2023-10-11 | $144.05 | $144.81 | $142.84 | $143.93 | $143.93 | 238,567 |
| 2023-10-10 | $142.47 | $144.64 | $142.47 | $143.75 | $143.75 | 191,540 |
| 2023-10-09 | $140.34 | $142.52 | $140.27 | $142.20 | $142.20 | 223,060 |
| 2023-10-06 | $138.41 | $141.90 | $138.39 | $141.29 | $141.29 | 438,956 |
| 2023-10-05 | $139.33 | $139.92 | $138.31 | $139.48 | $139.48 | 284,982 |
| 2023-10-04 | $139.15 | $139.79 | $137.76 | $139.58 | $139.58 | 394,762 |
| 2023-10-03 | $140.68 | $141.17 | $138.27 | $138.77 | $138.77 | 545,093 |
| 2023-10-02 | $143.17 | $143.38 | $140.95 | $141.55 | $141.55 | 382,471 |
| 2023-09-29 | $145.00 | $145.06 | $143.08 | $143.33 | $143.33 | 242,799 |
| 2023-09-28 | $142.11 | $144.27 | $141.80 | $143.63 | $143.63 | 228,516 |
| 2023-09-27 | $142.43 | $143.38 | $141.42 | $142.63 | $142.16 | 322,260 |
| 2023-09-26 | $142.48 | $143.37 | $141.33 | $141.37 | $140.91 | 274,157 |
| 2023-09-25 | $142.01 | $143.55 | $142.01 | $143.23 | $142.76 | 283,822 |
| 2023-09-22 | $143.57 | $143.97 | $142.68 | $142.79 | $142.32 | 282,509 |
| 2023-09-21 | $144.82 | $144.82 | $142.90 | $142.90 | $142.43 | 255,631 |
| 2023-09-20 | $147.41 | $148.24 | $145.75 | $145.75 | $145.27 | 229,541 |
| 2023-09-19 | $147.49 | $147.91 | $146.28 | $147.00 | $146.52 | 198,129 |
| 2023-09-18 | $148.09 | $148.12 | $147.33 | $147.42 | $147.42 | 177,452 |
| 2023-09-15 | $149.29 | $149.29 | $147.62 | $148.23 | $148.23 | 293,785 |
| 2023-09-14 | $149.16 | $150.03 | $148.71 | $149.59 | $149.59 | 165,994 |
| 2023-09-13 | $149.19 | $149.40 | $147.76 | $148.12 | $148.12 | 175,094 |
| 2023-09-12 | $149.23 | $150.22 | $149.15 | $149.19 | $149.19 | 125,806 |
| 2023-09-11 | $149.85 | $150.14 | $149.30 | $149.50 | $149.50 | 227,208 |
| 2023-09-08 | $149.19 | $149.39 | $148.53 | $148.83 | $148.83 | 196,915 |
| 2023-09-07 | $148.85 | $149.17 | $147.97 | $148.97 | $148.97 | 318,443 |
| 2023-09-06 | $150.44 | $151.31 | $149.17 | $149.88 | $149.88 | 309,483 |
| 2023-09-05 | $152.09 | $152.09 | $150.41 | $150.42 | $150.42 | 334,585 |
| 2023-09-01 | $152.52 | $153.30 | $152.12 | $152.63 | $152.63 | 425,913 |
| 2023-08-31 | $151.21 | $152.01 | $151.10 | $151.12 | $151.12 | 326,875 |
| 2023-08-30 | $149.88 | $151.30 | $149.74 | $150.85 | $150.85 | 260,989 |
| 2023-08-29 | $147.51 | $150.10 | $147.14 | $150.00 | $150.00 | 214,941 |
| 2023-08-28 | $147.21 | $148.33 | $147.21 | $147.63 | $147.63 | 232,588 |
| 2023-08-25 | $146.25 | $147.15 | $144.64 | $146.56 | $146.56 | 226,558 |
| 2023-08-24 | $148.07 | $148.30 | $145.76 | $145.83 | $145.83 | 248,882 |
| 2023-08-23 | $146.30 | $147.99 | $145.90 | $147.88 | $147.88 | 186,416 |
| 2023-08-22 | $147.04 | $147.34 | $145.83 | $146.02 | $146.02 | 358,726 |
| 2023-08-21 | $146.69 | $147.05 | $145.53 | $146.62 | $146.62 | 215,001 |
| 2023-08-18 | $144.44 | $146.73 | $144.20 | $146.33 | $146.33 | 334,619 |
| 2023-08-17 | $147.98 | $148.09 | $145.59 | $145.60 | $145.60 | 857,086 |
| 2023-08-16 | $148.76 | $149.47 | $147.40 | $147.40 | $147.40 | 223,107 |
| 2023-08-15 | $150.02 | $150.07 | $148.90 | $149.02 | $149.02 | 197,711 |
| 2023-08-14 | $150.01 | $150.97 | $149.32 | $150.95 | $150.95 | 231,331 |
| 2023-08-11 | $150.17 | $151.31 | $150.10 | $150.73 | $150.73 | 198,412 |
| 2023-08-10 | $151.98 | $153.23 | $150.26 | $150.85 | $150.85 | 254,574 |
| 2023-08-09 | $152.59 | $152.60 | $150.76 | $151.13 | $151.13 | 215,659 |
| 2023-08-08 | $152.14 | $152.70 | $150.86 | $152.60 | $152.60 | 189,479 |
| 2023-08-07 | $153.92 | $154.24 | $152.71 | $153.95 | $153.95 | 158,730 |
| 2023-08-04 | $154.23 | $155.19 | $153.26 | $153.49 | $153.49 | 236,901 |
| 2023-08-03 | $153.46 | $154.48 | $152.81 | $153.72 | $153.72 | 188,570 |
| 2023-08-02 | $155.14 | $155.26 | $153.40 | $154.16 | $154.16 | 367,424 |
| 2023-08-01 | $156.75 | $157.08 | $155.67 | $156.89 | $156.89 | 230,530 |
| 2023-07-31 | $156.55 | $157.67 | $156.55 | $157.63 | $157.63 | 220,864 |
| 2023-07-28 | $155.58 | $156.15 | $155.33 | $156.08 | $156.08 | 163,052 |
| 2023-07-27 | $157.16 | $157.23 | $153.38 | $153.78 | $153.78 | 256,873 |
| 2023-07-26 | $154.86 | $156.29 | $154.85 | $155.80 | $155.80 | 187,022 |
| 2023-07-25 | $154.69 | $155.91 | $154.69 | $155.05 | $155.05 | 206,923 |
| 2023-07-24 | $154.92 | $155.84 | $154.32 | $154.94 | $154.94 | 254,938 |
| 2023-07-21 | $156.14 | $156.21 | $154.68 | $154.88 | $154.88 | 253,691 |
| 2023-07-20 | $156.65 | $156.65 | $154.82 | $155.10 | $155.10 | 280,616 |
| 2023-07-19 | $156.82 | $157.51 | $156.38 | $156.88 | $156.88 | 266,665 |
| 2023-07-18 | $154.78 | $156.46 | $154.78 | $156.24 | $156.24 | 339,846 |
| 2023-07-17 | $153.09 | $155.08 | $152.63 | $154.55 | $154.55 | 355,360 |
| 2023-07-14 | $154.72 | $154.77 | $152.54 | $153.12 | $153.12 | 245,031 |
| 2023-07-13 | $153.64 | $154.76 | $153.20 | $154.58 | $154.58 | 399,358 |
| 2023-07-12 | $153.87 | $153.87 | $152.51 | $152.86 | $152.86 | 276,589 |
| 2023-07-11 | $149.97 | $152.00 | $149.87 | $151.71 | $151.71 | 205,081 |
| 2023-07-10 | $147.26 | $149.69 | $147.23 | $149.69 | $149.69 | 399,589 |
| 2023-07-07 | $146.05 | $148.72 | $146.02 | $147.41 | $147.41 | 216,072 |
| 2023-07-06 | $146.54 | $146.54 | $144.47 | $146.06 | $146.06 | 416,670 |
| 2023-07-05 | $148.81 | $148.81 | $147.85 | $148.16 | $148.16 | 283,928 |
| 2023-07-03 | $148.69 | $149.76 | $148.57 | $149.42 | $149.42 | 149,625 |
| 2023-06-30 | $149.24 | $149.43 | $148.59 | $148.83 | $148.83 | 210,769 |
| 2023-06-29 | $146.89 | $148.30 | $146.89 | $147.80 | $147.80 | 226,462 |
| 2023-06-28 | $146.33 | $147.51 | $145.75 | $147.16 | $146.67 | 223,209 |
| 2023-06-27 | $144.69 | $146.89 | $144.13 | $146.49 | $146.00 | 192,882 |
| 2023-06-26 | $143.81 | $145.50 | $143.81 | $144.02 | $143.54 | 302,603 |
| 2023-06-23 | $144.07 | $144.73 | $143.56 | $143.73 | $143.73 | 229,198 |
| 2023-06-22 | $145.77 | $145.98 | $144.72 | $145.59 | $145.59 | 247,979 |
| 2023-06-21 | $146.67 | $147.17 | $145.86 | $146.27 | $146.27 | 288,809 |
| 2023-06-20 | $147.37 | $147.55 | $146.25 | $147.10 | $147.10 | 332,083 |
| 2023-06-16 | $149.70 | $149.70 | $147.49 | $148.13 | $148.13 | 243,801 |
| 2023-06-15 | $146.62 | $149.18 | $146.62 | $148.98 | $148.98 | 489,104 |
| 2023-06-14 | $148.43 | $149.01 | $146.28 | $147.37 | $147.37 | 1,190,890 |
| 2023-06-13 | $147.20 | $148.44 | $146.79 | $148.13 | $148.13 | 383,383 |
| 2023-06-12 | $145.54 | $146.56 | $145.00 | $146.33 | $146.33 | 189,378 |
| 2023-06-09 | $146.07 | $146.47 | $144.78 | $145.16 | $145.16 | 279,205 |
| 2023-06-08 | $145.61 | $146.12 | $144.45 | $145.93 | $145.93 | 273,446 |
| 2023-06-07 | $145.67 | $147.09 | $145.57 | $145.95 | $145.95 | 201,575 |
| 2023-06-06 | $142.04 | $145.48 | $142.04 | $144.95 | $144.95 | 335,372 |
| 2023-06-05 | $142.82 | $143.02 | $141.27 | $142.31 | $142.31 | 398,337 |
| 2023-06-02 | $141.04 | $143.52 | $141.04 | $143.41 | $143.41 | 379,422 |
| 2023-06-01 | $137.76 | $139.85 | $137.05 | $139.29 | $139.29 | 276,083 |
| 2023-05-31 | $138.13 | $138.74 | $136.71 | $137.83 | $137.83 | 285,804 |
| 2023-05-30 | $139.68 | $140.14 | $138.27 | $138.95 | $138.95 | 233,076 |
| 2023-05-26 | $137.17 | $139.14 | $137.17 | $138.90 | $138.90 | 390,189 |
| 2023-05-25 | $137.68 | $137.82 | $135.65 | $136.67 | $136.67 | 265,589 |
| 2023-05-24 | $138.02 | $138.28 | $136.78 | $137.40 | $137.40 | 208,019 |
| 2023-05-23 | $139.49 | $140.98 | $138.66 | $138.66 | $138.66 | 201,123 |
| 2023-05-22 | $138.53 | $140.46 | $138.27 | $139.83 | $139.83 | 286,906 |
| 2023-05-19 | $139.82 | $139.91 | $137.86 | $138.27 | $138.27 | 278,235 |
| 2023-05-18 | $137.59 | $139.54 | $137.45 | $139.26 | $139.26 | 250,345 |
| 2023-05-17 | $135.95 | $138.10 | $135.28 | $137.96 | $137.96 | 310,945 |
| 2023-05-16 | $136.61 | $136.61 | $135.14 | $135.15 | $135.15 | 208,413 |
| 2023-05-15 | $136.00 | $137.87 | $135.73 | $137.51 | $137.51 | 196,022 |
| 2023-05-12 | $136.66 | $136.96 | $134.81 | $135.78 | $135.78 | 148,235 |
| 2023-05-11 | $136.51 | $136.61 | $135.52 | $136.21 | $136.21 | 174,988 |
| 2023-05-10 | $137.94 | $138.19 | $135.80 | $136.95 | $136.95 | 202,305 |
| 2023-05-09 | $135.97 | $136.95 | $135.57 | $136.38 | $136.38 | 225,083 |
| 2023-05-08 | $137.11 | $137.29 | $135.94 | $136.61 | $136.61 | 296,112 |
| 2023-05-05 | $135.36 | $136.77 | $135.36 | $136.45 | $136.45 | 149,527 |
| 2023-05-04 | $134.31 | $134.33 | $132.56 | $133.38 | $133.38 | 326,297 |
| 2023-05-03 | $135.01 | $137.12 | $134.76 | $134.87 | $134.87 | 193,851 |
| 2023-05-02 | $136.84 | $136.84 | $133.48 | $134.82 | $134.82 | 309,822 |
| 2023-05-01 | $136.90 | $138.41 | $136.90 | $137.30 | $137.30 | 206,917 |
| 2023-04-28 | $135.55 | $137.40 | $135.34 | $137.20 | $137.20 | 462,210 |
| 2023-04-27 | $134.71 | $136.19 | $134.04 | $136.10 | $136.10 | 218,997 |
| 2023-04-26 | $135.05 | $135.63 | $133.85 | $134.11 | $134.11 | 280,468 |
| 2023-04-25 | $137.23 | $137.42 | $134.94 | $134.95 | $134.95 | 194,323 |
| 2023-04-24 | $138.50 | $139.08 | $137.60 | $138.30 | $138.30 | 298,852 |
| 2023-04-21 | $138.72 | $138.86 | $137.59 | $138.62 | $138.62 | 233,730 |
| 2023-04-20 | $138.50 | $139.54 | $138.18 | $138.59 | $138.59 | 275,246 |
| 2023-04-19 | $138.66 | $139.94 | $138.45 | $139.58 | $139.58 | 146,673 |
| 2023-04-18 | $140.16 | $140.53 | $138.82 | $139.41 | $139.41 | 289,366 |
| 2023-04-17 | $138.44 | $139.60 | $138.23 | $139.57 | $139.57 | 377,741 |
| 2023-04-14 | $139.12 | $140.00 | $137.30 | $138.23 | $138.23 | 173,196 |
| 2023-04-13 | $138.23 | $139.48 | $137.63 | $139.16 | $139.16 | 154,489 |
| 2023-04-12 | $139.95 | $140.00 | $137.43 | $137.61 | $137.61 | 149,007 |
| 2023-04-11 | $138.00 | $139.22 | $137.76 | $138.63 | $138.63 | 198,796 |
| 2023-04-10 | $135.55 | $137.64 | $135.14 | $137.63 | $137.63 | 303,563 |
| 2023-04-06 | $135.87 | $136.65 | $135.01 | $136.28 | $136.28 | 259,766 |
| 2023-04-05 | $137.05 | $137.25 | $135.18 | $136.18 | $136.18 | 186,357 |
| 2023-04-04 | $140.07 | $140.07 | $137.11 | $137.78 | $137.78 | 402,300 |
| 2023-04-03 | $140.17 | $140.63 | $138.56 | $139.77 | $139.77 | 245,260 |
| 2023-03-31 | $138.15 | $140.27 | $138.03 | $140.20 | $140.20 | 251,605 |
| 2023-03-30 | $138.39 | $138.70 | $136.80 | $137.43 | $137.43 | 376,582 |
| 2023-03-29 | $136.38 | $137.08 | $135.88 | $137.00 | $137.00 | 295,814 |
| 2023-03-28 | $134.79 | $135.67 | $134.33 | $134.99 | $134.99 | 235,474 |
| 2023-03-27 | $135.14 | $135.81 | $134.20 | $135.02 | $135.02 | 228,854 |
| 2023-03-24 | $132.09 | $133.90 | $131.02 | $133.76 | $133.76 | 320,820 |
| 2023-03-23 | $134.87 | $136.59 | $132.41 | $133.62 | $133.19 | 219,857 |
| 2023-03-22 | $137.61 | $138.21 | $134.03 | $134.03 | $133.60 | 193,190 |
| 2023-03-21 | $136.86 | $138.01 | $136.55 | $137.70 | $137.26 | 275,739 |
| 2023-03-20 | $134.31 | $135.78 | $133.88 | $134.80 | $134.36 | 282,490 |
| 2023-03-17 | $135.30 | $135.66 | $132.92 | $133.48 | $133.05 | 298,655 |
| 2023-03-16 | $133.45 | $137.08 | $132.55 | $136.49 | $136.05 | 538,859 |
| 2023-03-15 | $133.78 | $134.40 | $132.25 | $134.40 | $133.97 | 390,387 |
| 2023-03-14 | $137.56 | $138.16 | $135.16 | $136.42 | $135.98 | 305,544 |
| 2023-03-13 | $133.73 | $136.16 | $132.01 | $134.16 | $133.73 | 468,054 |
| 2023-03-10 | $139.59 | $139.59 | $134.56 | $135.81 | $135.37 | 383,404 |
| 2023-03-09 | $144.26 | $144.71 | $140.07 | $140.20 | $139.75 | 222,857 |
| 2023-03-08 | $144.44 | $144.83 | $143.38 | $144.20 | $143.73 | 198,273 |
| 2023-03-07 | $145.92 | $146.39 | $144.04 | $144.26 | $143.79 | 203,484 |
| 2023-03-06 | $147.97 | $148.05 | $145.56 | $145.94 | $145.47 | 179,895 |
| 2023-03-03 | $145.99 | $148.00 | $145.62 | $147.78 | $147.30 | 190,678 |
| 2023-03-02 | $143.68 | $145.79 | $143.10 | $145.53 | $145.06 | 163,943 |
| 2023-03-01 | $144.83 | $145.69 | $144.15 | $144.91 | $144.44 | 229,384 |
| 2023-02-28 | $144.75 | $146.03 | $144.75 | $144.75 | $144.28 | 163,311 |
| 2023-02-27 | $145.60 | $146.43 | $144.51 | $144.81 | $144.34 | 210,966 |
| 2023-02-24 | $143.81 | $144.61 | $143.15 | $144.39 | $143.92 | 200,917 |
| 2023-02-23 | $146.37 | $146.52 | $143.91 | $145.91 | $145.44 | 196,952 |
| 2023-02-22 | $145.14 | $146.13 | $144.50 | $145.22 | $144.75 | 1,041,216 |
| 2023-02-21 | $146.95 | $147.36 | $144.51 | $144.67 | $144.20 | 226,188 |
| 2023-02-17 | $148.76 | $149.05 | $147.60 | $148.70 | $148.22 | 189,594 |
| 2023-02-16 | $149.25 | $151.36 | $148.64 | $149.34 | $148.86 | 242,674 |
| 2023-02-15 | $148.25 | $151.27 | $148.25 | $151.26 | $150.77 | 549,080 |
| 2023-02-14 | $147.54 | $149.76 | $146.97 | $148.95 | $148.47 | 200,990 |
| 2023-02-13 | $146.57 | $148.45 | $145.92 | $148.21 | $147.73 | 163,201 |
| 2023-02-10 | $146.14 | $146.85 | $145.47 | $146.41 | $145.94 | 298,830 |
| 2023-02-09 | $150.47 | $150.70 | $146.58 | $146.82 | $146.35 | 207,314 |
| 2023-02-08 | $150.28 | $150.94 | $148.72 | $149.03 | $148.55 | 195,194 |
| 2023-02-07 | $149.05 | $151.16 | $147.59 | $150.72 | $150.23 | 291,278 |
| 2023-02-06 | $149.88 | $150.46 | $148.76 | $149.23 | $148.75 | 178,836 |
| 2023-02-03 | $150.74 | $153.11 | $150.61 | $151.10 | $150.61 | 277,446 |
| 2023-02-02 | $151.69 | $154.03 | $151.50 | $153.03 | $152.54 | 408,522 |
| 2023-02-01 | $147.14 | $151.00 | $146.26 | $149.87 | $149.39 | 337,185 |
| 2023-01-31 | $144.36 | $147.33 | $144.36 | $147.26 | $146.78 | 221,914 |
| 2023-01-30 | $144.93 | $146.08 | $143.80 | $143.92 | $143.45 | 267,773 |
| 2023-01-27 | $144.25 | $146.75 | $143.89 | $146.08 | $145.61 | 238,566 |
| 2023-01-26 | $144.87 | $145.00 | $143.00 | $144.83 | $144.36 | 248,879 |
| 2023-01-25 | $141.55 | $143.51 | $140.46 | $143.37 | $142.91 | 171,010 |
| 2023-01-24 | $143.02 | $143.90 | $141.97 | $143.10 | $142.64 | 204,691 |
| 2023-01-23 | $141.79 | $144.19 | $141.41 | $143.82 | $143.36 | 220,014 |
| 2023-01-20 | $139.11 | $141.59 | $138.40 | $141.59 | $141.13 | 289,567 |
| 2023-01-19 | $139.26 | $139.52 | $137.77 | $138.53 | $138.08 | 408,541 |
| 2023-01-18 | $143.08 | $144.02 | $140.21 | $140.21 | $139.76 | 215,036 |
| 2023-01-17 | $142.07 | $142.82 | $141.40 | $142.34 | $141.88 | 332,451 |
| 2023-01-13 | $140.07 | $142.28 | $140.07 | $142.17 | $142.17 | 217,451 |
| 2023-01-12 | $140.15 | $141.34 | $138.46 | $141.20 | $141.20 | 204,877 |
| 2023-01-11 | $137.93 | $139.54 | $137.58 | $139.54 | $139.54 | 245,988 |
| 2023-01-10 | $135.30 | $137.40 | $135.11 | $137.40 | $137.40 | 219,424 |
| 2023-01-09 | $136.04 | $137.26 | $135.26 | $135.72 | $135.72 | 292,729 |
| 2023-01-06 | $133.33 | $135.39 | $132.04 | $135.01 | $135.01 | 228,201 |
| 2023-01-05 | $133.08 | $133.40 | $131.55 | $132.21 | $132.21 | 240,198 |
| 2023-01-04 | $133.09 | $134.69 | $132.54 | $134.10 | $134.10 | 308,894 |
| 2023-01-03 | $134.29 | $134.99 | $131.10 | $132.10 | $132.10 | 477,976 |
| 2022-12-30 | $131.73 | $133.07 | $131.36 | $132.86 | $132.86 | 466,846 |
| 2022-12-29 | $130.83 | $133.38 | $130.56 | $133.18 | $133.18 | 631,102 |
| 2022-12-28 | $131.66 | $132.26 | $129.76 | $129.87 | $129.87 | 494,604 |
| 2022-12-27 | $132.54 | $132.70 | $131.15 | $131.82 | $131.82 | 798,470 |
| 2022-12-23 | $132.02 | $132.64 | $131.00 | $132.64 | $132.64 | 339,037 |
| 2022-12-22 | $132.72 | $132.78 | $129.90 | $132.20 | $132.20 | 543,661 |
| 2022-12-21 | $133.67 | $135.30 | $133.33 | $134.77 | $134.08 | 503,451 |
| 2022-12-20 | $131.50 | $133.26 | $131.01 | $132.56 | $131.88 | 1,047,616 |
| 2022-12-19 | $133.97 | $134.08 | $131.46 | $131.87 | $131.20 | 444,697 |
| 2022-12-16 | $134.19 | $134.94 | $132.90 | $134.03 | $133.35 | 1,328,473 |
| 2022-12-15 | $137.13 | $137.13 | $135.04 | $135.42 | $134.73 | 375,667 |
| 2022-12-14 | $139.67 | $140.84 | $137.96 | $139.07 | $138.36 | 299,371 |
| 2022-12-13 | $142.99 | $143.53 | $138.61 | $139.72 | $139.01 | 453,358 |
| 2022-12-12 | $136.77 | $138.51 | $136.20 | $138.51 | $137.80 | 434,453 |
| 2022-12-09 | $137.25 | $138.00 | $136.41 | $136.41 | $135.71 | 344,175 |
| 2022-12-08 | $137.37 | $139.00 | $136.84 | $137.90 | $137.20 | 315,802 |
| 2022-12-07 | $136.58 | $137.81 | $136.06 | $136.47 | $135.77 | 326,644 |
| 2022-12-06 | $139.35 | $139.35 | $135.92 | $136.86 | $136.16 | 278,383 |
| 2022-12-05 | $142.24 | $142.37 | $138.70 | $139.09 | $138.38 | 389,238 |
| 2022-12-02 | $141.02 | $143.93 | $141.02 | $143.40 | $142.67 | 261,403 |
| 2022-12-01 | $143.35 | $144.31 | $142.14 | $143.08 | $142.35 | 409,618 |
| 2022-11-30 | $138.94 | $142.99 | $137.68 | $142.99 | $142.26 | 369,639 |
| 2022-11-29 | $138.90 | $139.70 | $138.38 | $138.71 | $138.00 | 248,454 |
| 2022-11-28 | $139.99 | $140.68 | $138.06 | $138.43 | $137.72 | 443,751 |
| 2022-11-25 | $140.51 | $141.42 | $140.43 | $141.13 | $140.41 | 138,602 |
| 2022-11-23 | $139.55 | $141.30 | $139.55 | $140.80 | $140.08 | 225,761 |
| 2022-11-22 | $138.71 | $140.02 | $137.86 | $140.02 | $139.31 | 351,683 |
| 2022-11-21 | $138.27 | $138.82 | $137.41 | $138.11 | $137.40 | 387,659 |
| 2022-11-18 | $140.16 | $140.46 | $138.09 | $139.18 | $138.47 | 277,427 |
| 2022-11-17 | $137.76 | $138.94 | $137.14 | $138.57 | $137.86 | 274,135 |
| 2022-11-16 | $142.22 | $142.22 | $139.83 | $140.14 | $139.42 | 377,988 |
| 2022-11-15 | $143.39 | $144.38 | $142.03 | $143.17 | $142.44 | 355,177 |
| 2022-11-14 | $141.61 | $142.80 | $140.62 | $140.66 | $139.94 | 305,121 |
| 2022-11-11 | $140.92 | $143.46 | $140.87 | $142.60 | $141.87 | 304,115 |
| 2022-11-10 | $137.34 | $140.60 | $137.34 | $140.60 | $139.88 | 1,878,953 |
| 2022-11-09 | $134.01 | $134.32 | $131.17 | $131.54 | $130.87 | 439,727 |
| 2022-11-08 | $135.29 | $137.06 | $133.50 | $135.18 | $134.49 | 514,450 |
| 2022-11-07 | $134.86 | $135.44 | $133.30 | $134.75 | $134.06 | 652,394 |
| 2022-11-04 | $134.76 | $135.23 | $131.62 | $133.98 | $133.30 | 516,513 |
| 2022-11-03 | $132.25 | $134.24 | $131.05 | $133.06 | $132.38 | 416,904 |
| 2022-11-02 | $137.95 | $139.19 | $133.80 | $133.86 | $133.18 | 422,538 |
| 2022-11-01 | $140.02 | $140.21 | $137.96 | $138.45 | $137.74 | 273,856 |
| 2022-10-31 | $137.43 | $138.97 | $137.19 | $137.99 | $137.29 | 1,355,957 |
| 2022-10-28 | $135.81 | $138.49 | $135.00 | $138.33 | $138.33 | 294,931 |
| 2022-10-27 | $137.01 | $138.00 | $135.72 | $135.95 | $135.95 | 1,114,069 |
| 2022-10-26 | $135.38 | $138.30 | $135.38 | $135.75 | $135.75 | 260,396 |
| 2022-10-25 | $131.99 | $135.99 | $131.99 | $135.71 | $135.71 | 318,961 |
| 2022-10-24 | $131.77 | $132.13 | $129.72 | $131.83 | $131.83 | 423,839 |
| 2022-10-21 | $128.99 | $131.65 | $127.79 | $131.53 | $131.53 | 436,368 |
| 2022-10-20 | $130.36 | $132.23 | $128.50 | $129.02 | $129.02 | 288,147 |
| 2022-10-19 | $131.42 | $132.26 | $129.15 | $130.23 | $130.23 | 565,667 |
| 2022-10-18 | $133.84 | $134.71 | $131.59 | $132.81 | $132.81 | 352,120 |
| 2022-10-17 | $129.41 | $131.36 | $129.08 | $130.92 | $130.92 | 494,333 |
| 2022-10-14 | $131.47 | $132.32 | $126.59 | $126.68 | $126.68 | 282,627 |
| 2022-10-13 | $125.01 | $130.95 | $123.74 | $130.29 | $130.29 | 409,466 |
| 2022-10-12 | $128.34 | $128.74 | $126.62 | $128.08 | $128.08 | 351,239 |
| 2022-10-11 | $128.06 | $130.25 | $126.13 | $128.20 | $128.20 | 608,670 |
| 2022-10-10 | $130.58 | $130.72 | $127.89 | $128.85 | $128.85 | 553,556 |
| 2022-10-07 | $133.03 | $133.03 | $129.68 | $130.29 | $130.29 | 370,869 |
| 2022-10-06 | $134.58 | $136.51 | $133.89 | $134.62 | $134.62 | 415,028 |
| 2022-10-05 | $134.02 | $135.94 | $132.66 | $135.43 | $135.43 | 375,114 |
| 2022-10-04 | $133.08 | $136.07 | $133.08 | $136.06 | $136.06 | 320,318 |
| 2022-10-03 | $128.60 | $131.11 | $127.15 | $130.34 | $130.34 | 507,312 |
| 2022-09-30 | $127.54 | $130.36 | $126.99 | $127.11 | $127.11 | 479,162 |
| 2022-09-29 | $129.26 | $129.46 | $126.44 | $127.95 | $127.95 | 535,160 |
| 2022-09-28 | $127.85 | $131.59 | $127.49 | $131.05 | $131.05 | 939,291 |
| 2022-09-27 | $128.33 | $129.39 | $125.93 | $127.09 | $127.09 | 547,794 |
| 2022-09-26 | $127.81 | $130.01 | $126.21 | $126.36 | $126.36 | 1,012,436 |
| 2022-09-23 | $129.69 | $129.98 | $126.69 | $128.51 | $128.51 | 865,274 |
| 2022-09-22 | $134.95 | $135.24 | $131.41 | $131.80 | $131.34 | 551,001 |
| 2022-09-21 | $138.26 | $139.85 | $135.28 | $135.32 | $134.84 | 216,450 |
| 2022-09-20 | $138.48 | $138.70 | $136.62 | $137.44 | $136.96 | 258,156 |
| 2022-09-19 | $137.08 | $139.81 | $137.08 | $139.69 | $139.20 | 287,971 |
| 2022-09-16 | $138.97 | $139.25 | $137.37 | $138.56 | $138.56 | 325,412 |
| 2022-09-15 | $141.19 | $143.65 | $140.53 | $141.09 | $141.09 | 343,256 |
| 2022-09-14 | $141.97 | $142.44 | $140.34 | $142.25 | $142.25 | 273,602 |
| 2022-09-13 | $143.44 | $144.54 | $141.17 | $141.62 | $141.62 | 251,275 |
| 2022-09-12 | $146.73 | $147.82 | $146.28 | $147.56 | $147.56 | 236,774 |
| 2022-09-09 | $144.15 | $146.04 | $144.00 | $145.87 | $145.87 | 124,584 |
| 2022-09-08 | $139.84 | $142.74 | $139.41 | $142.74 | $142.74 | 443,756 |
| 2022-09-07 | $137.70 | $141.25 | $137.70 | $141.01 | $141.01 | 213,274 |
| 2022-09-06 | $139.62 | $139.62 | $137.00 | $137.94 | $137.94 | 251,457 |
| 2022-09-02 | $141.66 | $142.03 | $138.40 | $138.95 | $138.95 | 282,310 |
| 2022-09-01 | $140.14 | $140.17 | $137.67 | $139.83 | $139.83 | 338,792 |
| 2022-08-31 | $143.25 | $143.58 | $141.34 | $141.73 | $141.73 | 363,896 |
| 2022-08-30 | $145.04 | $145.04 | $141.65 | $142.41 | $142.41 | 308,075 |
| 2022-08-29 | $144.15 | $145.49 | $143.67 | $144.24 | $144.24 | 336,336 |
| 2022-08-26 | $150.57 | $150.57 | $145.50 | $145.50 | $145.50 | 204,934 |
| 2022-08-25 | $148.85 | $150.54 | $148.57 | $150.51 | $150.51 | 267,854 |
| 2022-08-24 | $146.66 | $148.56 | $146.19 | $147.76 | $147.76 | 212,463 |
| 2022-08-23 | $146.73 | $148.34 | $146.33 | $146.59 | $146.59 | 892,170 |
| 2022-08-22 | $147.69 | $147.79 | $146.10 | $146.38 | $146.38 | 217,343 |
| 2022-08-19 | $151.16 | $151.67 | $149.19 | $149.69 | $149.69 | 370,735 |
| 2022-08-18 | $152.59 | $153.34 | $151.96 | $153.00 | $153.00 | 184,992 |
| 2022-08-17 | $153.43 | $153.62 | $151.43 | $152.41 | $152.41 | 365,486 |
| 2022-08-16 | $154.62 | $155.91 | $153.32 | $155.13 | $155.13 | 244,802 |
| 2022-08-15 | $153.12 | $155.15 | $153.07 | $155.01 | $155.01 | 526,677 |
| 2022-08-12 | $152.66 | $154.59 | $152.18 | $154.57 | $154.57 | 247,991 |
| 2022-08-11 | $153.24 | $154.61 | $151.52 | $151.72 | $151.72 | 414,609 |
| 2022-08-10 | $149.81 | $151.90 | $149.81 | $151.71 | $151.71 | 297,941 |
| 2022-08-09 | $148.52 | $148.52 | $146.22 | $146.83 | $146.83 | 366,472 |
| 2022-08-08 | $148.79 | $151.07 | $148.79 | $149.24 | $149.24 | 332,440 |
| 2022-08-05 | $145.18 | $148.20 | $145.03 | $147.96 | $147.96 | 240,125 |
| 2022-08-04 | $147.08 | $147.30 | $146.14 | $146.95 | $146.95 | 256,591 |
| 2022-08-03 | $145.88 | $147.51 | $145.61 | $147.20 | $147.20 | 298,210 |
| 2022-08-02 | $143.96 | $146.33 | $143.72 | $144.70 | $144.70 | 1,110,160 |
| 2022-08-01 | $143.53 | $145.33 | $142.47 | $144.71 | $144.71 | 374,674 |
| 2022-07-29 | $143.07 | $144.91 | $142.58 | $144.60 | $144.60 | 250,619 |
| 2022-07-28 | $141.46 | $143.28 | $139.65 | $143.14 | $143.14 | 442,951 |
| 2022-07-27 | $138.86 | $141.58 | $138.46 | $141.06 | $141.06 | 280,030 |
| 2022-07-26 | $138.61 | $138.61 | $137.30 | $137.51 | $137.51 | 241,499 |
| 2022-07-25 | $139.60 | $139.80 | $138.00 | $139.45 | $139.45 | 313,799 |
| 2022-07-22 | $141.74 | $142.32 | $138.37 | $139.17 | $139.17 | 277,909 |
| 2022-07-21 | $140.08 | $141.73 | $139.17 | $141.73 | $141.73 | 241,863 |
| 2022-07-20 | $138.14 | $141.02 | $138.14 | $140.70 | $140.70 | 561,112 |
| 2022-07-19 | $135.54 | $138.20 | $135.41 | $138.12 | $138.12 | 267,739 |
| 2022-07-18 | $135.59 | $136.50 | $133.45 | $133.79 | $133.79 | 439,464 |
| 2022-07-15 | $132.66 | $133.94 | $130.94 | $133.92 | $133.92 | 512,429 |
| 2022-07-14 | $130.83 | $131.51 | $129.33 | $131.13 | $131.13 | 388,112 |
| 2022-07-13 | $130.90 | $133.70 | $130.49 | $132.87 | $132.87 | 409,835 |
| 2022-07-12 | $133.60 | $135.01 | $132.40 | $133.06 | $133.06 | 304,544 |
| 2022-07-11 | $135.41 | $135.94 | $133.61 | $133.89 | $133.89 | 608,480 |
| 2022-07-08 | $135.93 | $137.69 | $134.90 | $136.49 | $136.49 | 353,519 |
| 2022-07-07 | $134.50 | $137.03 | $134.50 | $136.83 | $136.83 | 362,684 |
| 2022-07-06 | $134.28 | $135.22 | $132.18 | $133.42 | $133.42 | 379,838 |
| 2022-07-05 | $131.07 | $134.55 | $129.62 | $134.54 | $134.54 | 516,596 |
| 2022-07-01 | $130.80 | $133.23 | $130.19 | $133.03 | $133.03 | 360,525 |
| 2022-06-30 | $130.86 | $132.71 | $129.11 | $131.10 | $131.10 | 511,626 |
| 2022-06-29 | $134.08 | $134.08 | $131.67 | $132.86 | $132.86 | 636,162 |
| 2022-06-28 | $137.81 | $138.76 | $133.95 | $134.07 | $134.07 | 417,105 |
| 2022-06-27 | $137.52 | $137.83 | $135.57 | $136.85 | $136.85 | 583,090 |
| 2022-06-24 | $133.83 | $137.05 | $133.83 | $137.00 | $137.00 | 431,612 |
| 2022-06-23 | $130.99 | $132.76 | $129.92 | $132.50 | $132.50 | 670,603 |
| 2022-06-22 | $128.69 | $131.90 | $128.65 | $130.55 | $130.31 | 493,061 |
| 2022-06-21 | $130.65 | $132.50 | $130.16 | $130.62 | $130.38 | 617,589 |
| 2022-06-17 | $127.15 | $129.65 | $126.58 | $128.63 | $128.39 | 651,706 |
| 2022-06-16 | $129.77 | $130.14 | $125.69 | $126.57 | $126.34 | 698,019 |
| 2022-06-15 | $132.12 | $134.84 | $130.64 | $133.12 | $132.87 | 492,602 |
| 2022-06-14 | $131.89 | $132.40 | $129.49 | $130.75 | $130.51 | 760,719 |
| 2022-06-13 | $134.40 | $135.13 | $130.60 | $131.12 | $130.88 | 657,026 |
| 2022-06-10 | $140.38 | $141.18 | $138.03 | $138.61 | $138.35 | 795,020 |
| 2022-06-09 | $146.00 | $146.46 | $143.12 | $143.14 | $142.88 | 343,575 |
| 2022-06-08 | $147.83 | $148.88 | $146.37 | $146.90 | $146.63 | 397,182 |
| 2022-06-07 | $145.00 | $148.77 | $144.74 | $148.59 | $148.32 | 1,442,770 |
| 2022-06-06 | $147.80 | $147.96 | $145.80 | $146.48 | $146.21 | 666,386 |
| 2022-06-03 | $146.31 | $147.14 | $145.26 | $145.95 | $145.68 | 388,406 |
| 2022-06-02 | $143.73 | $147.96 | $143.50 | $147.96 | $147.69 | 405,881 |
| 2022-06-01 | $145.58 | $146.30 | $141.90 | $143.64 | $143.37 | 358,406 |
| 2022-05-31 | $146.30 | $146.40 | $143.95 | $144.79 | $144.52 | 472,403 |
| 2022-05-27 | $143.72 | $146.81 | $143.72 | $146.80 | $146.53 | 330,490 |
| 2022-05-26 | $140.01 | $143.37 | $139.56 | $142.82 | $142.56 | 478,502 |
| 2022-05-25 | $135.74 | $140.08 | $135.74 | $139.23 | $138.97 | 431,984 |
| 2022-05-24 | $137.82 | $137.99 | $134.16 | $136.40 | $136.15 | 438,930 |
| 2022-05-23 | $139.43 | $140.10 | $137.17 | $139.58 | $139.32 | 681,262 |
| 2022-05-20 | $140.20 | $140.41 | $134.59 | $138.25 | $137.99 | 735,176 |
| 2022-05-19 | $136.25 | $140.16 | $136.25 | $138.45 | $138.19 | 850,137 |
| 2022-05-18 | $141.04 | $141.85 | $136.74 | $137.55 | $137.30 | 723,266 |
| 2022-05-17 | $141.42 | $142.90 | $139.72 | $142.90 | $142.64 | 578,021 |
| 2022-05-16 | $140.01 | $141.17 | $138.67 | $138.88 | $138.62 | 1,066,358 |
| 2022-05-13 | $137.40 | $141.48 | $137.06 | $140.62 | $140.36 | 549,800 |
| 2022-05-12 | $132.19 | $136.65 | $131.31 | $135.03 | $134.78 | 627,425 |
| 2022-05-11 | $136.40 | $139.18 | $132.97 | $133.16 | $132.91 | 506,498 |
| 2022-05-10 | $139.40 | $140.19 | $133.76 | $136.81 | $136.56 | 595,655 |
| 2022-05-09 | $141.82 | $142.39 | $136.29 | $136.91 | $136.66 | 866,912 |
| 2022-05-06 | $146.65 | $146.71 | $142.37 | $144.26 | $143.99 | 620,865 |
| 2022-05-05 | $152.56 | $152.57 | $145.77 | $147.42 | $147.15 | 461,344 |
| 2022-05-04 | $150.78 | $154.62 | $147.71 | $154.37 | $154.08 | 539,542 |
| 2022-05-03 | $149.55 | $151.21 | $148.99 | $150.38 | $150.10 | 434,380 |
| 2022-05-02 | $148.11 | $150.12 | $146.12 | $149.86 | $149.58 | 583,775 |
| 2022-04-29 | $151.98 | $154.26 | $147.88 | $148.10 | $147.83 | 612,628 |
| 2022-04-28 | $151.35 | $153.61 | $148.00 | $152.78 | $152.50 | 618,693 |
| 2022-04-27 | $150.16 | $152.24 | $148.98 | $149.74 | $149.46 | 558,932 |
| 2022-04-26 | $154.16 | $154.35 | $150.01 | $150.01 | $149.73 | 500,427 |
| 2022-04-25 | $152.30 | $155.42 | $151.52 | $155.33 | $155.04 | 571,482 |
| 2022-04-22 | $157.18 | $157.71 | $153.53 | $153.76 | $153.48 | 506,519 |
| 2022-04-21 | $163.64 | $164.07 | $157.24 | $157.74 | $157.45 | 346,251 |
| 2022-04-20 | $163.18 | $163.50 | $161.75 | $161.92 | $161.62 | 261,632 |
| 2022-04-19 | $158.73 | $162.80 | $158.73 | $162.52 | $162.22 | 443,030 |
| 2022-04-18 | $159.74 | $159.79 | $157.53 | $158.50 | $158.21 | 275,927 |
| 2022-04-14 | $162.15 | $162.65 | $159.99 | $160.09 | $159.79 | 268,351 |
| 2022-04-13 | $158.80 | $162.35 | $158.80 | $162.12 | $161.82 | 230,633 |
| 2022-04-12 | $160.47 | $162.58 | $158.02 | $158.61 | $158.32 | 407,493 |
| 2022-04-11 | $158.67 | $160.66 | $158.00 | $158.61 | $158.32 | 217,325 |
| 2022-04-08 | $160.54 | $161.62 | $159.18 | $159.73 | $159.43 | 381,178 |
| 2022-04-07 | $161.18 | $162.28 | $158.14 | $160.72 | $160.42 | 800,913 |
| 2022-04-06 | $162.78 | $162.78 | $159.87 | $161.33 | $161.03 | 810,953 |
| 2022-04-05 | $168.21 | $169.14 | $163.87 | $164.15 | $163.85 | 437,462 |
| 2022-04-04 | $167.66 | $168.62 | $167.12 | $168.36 | $168.05 | 514,783 |
| 2022-04-01 | $166.22 | $167.51 | $165.48 | $167.17 | $166.86 | 899,268 |
| 2022-03-31 | $167.58 | $168.46 | $165.57 | $165.66 | $165.35 | 546,045 |
| 2022-03-30 | $170.06 | $170.66 | $166.99 | $167.74 | $167.43 | 434,395 |
| 2022-03-29 | $167.64 | $171.45 | $167.64 | $170.83 | $170.51 | 1,109,240 |
| 2022-03-28 | $165.48 | $166.21 | $163.46 | $166.16 | $165.85 | 459,358 |
| 2022-03-25 | $166.03 | $166.10 | $163.64 | $165.27 | $164.96 | 274,360 |
| 2022-03-24 | $164.40 | $165.78 | $162.90 | $165.70 | $165.39 | 200,814 |
| 2022-03-23 | $165.14 | $166.40 | $163.60 | $163.60 | $163.30 | 221,715 |
| 2022-03-22 | $164.53 | $166.95 | $164.53 | $166.46 | $166.00 | 180,391 |
| 2022-03-21 | $165.25 | $165.89 | $162.73 | $164.04 | $163.59 | 255,577 |
| 2022-03-18 | $161.80 | $165.50 | $161.59 | $165.26 | $164.80 | 378,443 |
| 2022-03-17 | $158.90 | $162.70 | $158.21 | $162.56 | $162.11 | 293,497 |
| 2022-03-16 | $155.81 | $159.62 | $154.74 | $159.48 | $159.04 | 420,387 |
| 2022-03-15 | $151.43 | $153.94 | $151.14 | $153.84 | $153.42 | 417,445 |
| 2022-03-14 | $154.45 | $155.09 | $150.44 | $151.14 | $150.72 | 464,304 |
| 2022-03-11 | $158.74 | $158.90 | $154.37 | $154.52 | $154.09 | 277,964 |
| 2022-03-10 | $156.15 | $157.83 | $155.02 | $157.66 | $157.23 | 373,542 |
| 2022-03-09 | $156.17 | $159.00 | $156.08 | $158.18 | $157.74 | 482,977 |
| 2022-03-08 | $152.68 | $156.82 | $151.47 | $153.16 | $152.74 | 761,955 |
| 2022-03-07 | $158.06 | $158.57 | $152.28 | $152.40 | $151.98 | 704,520 |
| 2022-03-04 | $160.21 | $160.99 | $156.88 | $158.11 | $157.67 | 442,237 |
| 2022-03-03 | $164.72 | $164.84 | $160.56 | $161.34 | $160.90 | 328,435 |
| 2022-03-02 | $162.21 | $165.34 | $161.60 | $164.67 | $164.22 | 410,656 |
| 2022-03-01 | $163.87 | $164.82 | $160.39 | $161.50 | $161.06 | 1,603,104 |
| 2022-02-28 | $161.79 | $165.43 | $161.79 | $164.30 | $163.85 | 502,678 |
| 2022-02-25 | $160.01 | $163.41 | $158.56 | $163.33 | $162.88 | 363,099 |
| 2022-02-24 | $150.16 | $159.92 | $150.13 | $159.56 | $159.12 | 651,217 |
| 2022-02-23 | $159.77 | $160.09 | $154.71 | $155.01 | $154.58 | 412,905 |
| 2022-02-22 | $159.92 | $161.85 | $157.43 | $158.43 | $157.99 | 629,000 |
| 2022-02-18 | $162.89 | $164.10 | $160.30 | $160.88 | $160.44 | 393,994 |
| 2022-02-17 | $166.28 | $166.67 | $162.61 | $163.03 | $162.58 | 255,352 |
| 2022-02-16 | $167.28 | $168.58 | $166.17 | $167.87 | $167.41 | 410,578 |
| 2022-02-15 | $165.95 | $168.42 | $165.54 | $168.12 | $167.66 | 301,761 |
| 2022-02-14 | $164.40 | $166.19 | $162.62 | $163.56 | $163.11 | 707,664 |
| 2022-02-11 | $167.61 | $169.17 | $163.20 | $164.32 | $163.87 | 461,958 |
| 2022-02-10 | $167.31 | $172.04 | $166.31 | $167.43 | $166.97 | 341,440 |
| 2022-02-09 | $167.18 | $169.68 | $167.18 | $169.68 | $169.21 | 298,616 |
| 2022-02-08 | $163.06 | $166.01 | $162.63 | $165.78 | $165.32 | 247,164 |
| 2022-02-07 | $163.00 | $165.33 | $162.55 | $163.39 | $162.94 | 529,292 |
| 2022-02-04 | $160.90 | $164.10 | $159.93 | $162.93 | $162.48 | 320,268 |
| 2022-02-03 | $162.24 | $163.78 | $160.21 | $160.56 | $160.12 | 360,571 |
| 2022-02-02 | $166.98 | $166.98 | $163.32 | $164.86 | $164.41 | 339,483 |
| 2022-02-01 | $164.93 | $166.64 | $162.24 | $166.31 | $165.85 | 395,829 |
| 2022-01-31 | $158.25 | $164.33 | $158.25 | $164.21 | $163.76 | 501,416 |
| 2022-01-28 | $154.89 | $158.34 | $152.52 | $158.33 | $157.89 | 418,072 |
| 2022-01-27 | $158.90 | $160.52 | $154.04 | $154.57 | $154.14 | 551,265 |
| 2022-01-26 | $162.36 | $163.63 | $155.94 | $157.22 | $156.79 | 1,426,843 |
| 2022-01-25 | $160.29 | $161.94 | $157.12 | $159.30 | $158.86 | 524,732 |
| 2022-01-24 | $157.09 | $163.09 | $153.29 | $162.88 | $162.43 | 908,677 |
| 2022-01-21 | $162.82 | $164.57 | $159.83 | $159.97 | $159.53 | 708,636 |
| 2022-01-20 | $167.27 | $170.23 | $163.44 | $163.61 | $163.16 | 446,371 |
| 2022-01-19 | $169.25 | $169.77 | $166.01 | $166.17 | $165.71 | 878,655 |
| 2022-01-18 | $171.00 | $171.56 | $167.97 | $168.08 | $167.62 | 492,427 |
| 2022-01-14 | $171.75 | $173.15 | $170.05 | $173.04 | $172.56 | 398,641 |
| 2022-01-13 | $177.13 | $177.52 | $172.94 | $173.33 | $172.85 | 273,459 |
| 2022-01-12 | $178.38 | $179.15 | $175.22 | $176.38 | $175.89 | 410,693 |
| 2022-01-11 | $174.62 | $177.47 | $173.76 | $177.28 | $176.79 | 669,898 |
| 2022-01-10 | $173.68 | $174.81 | $170.29 | $174.81 | $174.33 | 733,521 |
| 2022-01-07 | $176.69 | $178.27 | $174.56 | $175.09 | $174.61 | 273,709 |
| 2022-01-06 | $176.26 | $178.22 | $174.00 | $176.76 | $176.27 | 317,738 |
| 2022-01-05 | $182.20 | $182.57 | $175.99 | $175.99 | $175.51 | 292,009 |
| 2022-01-04 | $184.21 | $184.55 | $180.84 | $182.33 | $181.83 | 316,335 |
| 2022-01-03 | $183.53 | $184.29 | $181.68 | $183.81 | $183.30 | 570,155 |
| 2021-12-31 | $183.29 | $184.45 | $182.85 | $182.86 | $182.36 | 253,558 |
| 2021-12-30 | $183.20 | $185.31 | $182.42 | $183.36 | $182.86 | 319,260 |
| 2021-12-29 | $183.09 | $183.26 | $181.59 | $183.16 | $182.66 | 281,725 |
| 2021-12-28 | $184.43 | $185.60 | $182.83 | $183.08 | $182.58 | 333,510 |
| 2021-12-27 | $183.26 | $184.52 | $182.32 | $184.52 | $184.01 | 603,544 |
| 2021-12-23 | $182.84 | $184.24 | $182.10 | $183.81 | $182.55 | 255,274 |
| 2021-12-22 | $180.75 | $182.40 | $180.35 | $182.40 | $181.15 | 248,831 |
| 2021-12-21 | $177.52 | $180.99 | $177.35 | $180.95 | $179.71 | 285,521 |
| 2021-12-20 | $175.91 | $175.98 | $173.39 | $175.57 | $174.37 | 532,995 |
| 2021-12-17 | $175.43 | $179.46 | $173.91 | $178.25 | $177.03 | 392,078 |
| 2021-12-16 | $181.54 | $181.74 | $175.65 | $176.67 | $175.46 | 319,765 |
| 2021-12-15 | $177.88 | $180.71 | $175.18 | $180.45 | $179.22 | 564,524 |
| 2021-12-14 | $177.72 | $180.05 | $176.61 | $177.86 | $176.65 | 418,795 |
| 2021-12-13 | $181.65 | $181.77 | $178.47 | $179.59 | $178.36 | 635,489 |
| 2021-12-10 | $184.06 | $184.49 | $180.63 | $181.80 | $180.56 | 206,458 |
| 2021-12-09 | $185.94 | $186.79 | $182.55 | $182.61 | $181.36 | 556,720 |
| 2021-12-08 | $185.40 | $187.28 | $183.95 | $186.83 | $185.55 | 475,552 |
| 2021-12-07 | $183.64 | $186.09 | $183.17 | $184.80 | $183.54 | 213,666 |
| 2021-12-06 | $178.02 | $181.27 | $175.74 | $180.17 | $178.94 | 323,601 |
| 2021-12-03 | $182.40 | $183.07 | $175.74 | $177.78 | $176.57 | 466,717 |
| 2021-12-02 | $178.17 | $182.34 | $177.77 | $181.89 | $180.65 | 441,949 |
| 2021-12-01 | $185.63 | $186.15 | $177.44 | $177.44 | $176.23 | 372,098 |
| 2021-11-30 | $186.11 | $186.70 | $181.24 | $182.71 | $181.46 | 345,446 |
| 2021-11-29 | $189.38 | $189.69 | $185.51 | $187.19 | $185.91 | 766,077 |
| 2021-11-26 | $187.35 | $188.61 | $184.85 | $186.84 | $185.56 | 236,008 |
| 2021-11-24 | $189.05 | $191.58 | $188.20 | $191.52 | $190.21 | 149,190 |
| 2021-11-23 | $191.03 | $192.06 | $188.04 | $190.37 | $189.07 | 310,829 |
| 2021-11-22 | $194.70 | $194.86 | $190.76 | $191.34 | $190.03 | 286,500 |
| 2021-11-19 | $194.89 | $195.34 | $193.71 | $194.02 | $192.69 | 582,872 |
| 2021-11-18 | $197.42 | $197.49 | $194.23 | $195.58 | $194.24 | 984,542 |
| 2021-11-17 | $198.84 | $198.84 | $196.18 | $196.64 | $195.30 | 199,538 |
| 2021-11-16 | $197.89 | $199.48 | $197.66 | $199.22 | $197.86 | 169,193 |
| 2021-11-15 | $199.17 | $199.38 | $197.48 | $198.02 | $196.67 | 201,649 |
| 2021-11-12 | $197.52 | $198.50 | $197.31 | $198.44 | $197.08 | 137,687 |
| 2021-11-11 | $197.19 | $197.76 | $196.34 | $197.22 | $195.87 | 173,277 |
| 2021-11-10 | $198.23 | $199.54 | $194.81 | $195.96 | $194.62 | 253,217 |
| 2021-11-09 | $200.07 | $200.56 | $198.00 | $199.61 | $198.25 | 213,022 |
| 2021-11-08 | $200.07 | $200.58 | $199.19 | $199.99 | $198.62 | 151,668 |
| 2021-11-05 | $199.00 | $200.21 | $197.59 | $198.85 | $197.49 | 374,439 |
| 2021-11-04 | $198.55 | $199.28 | $196.97 | $197.57 | $196.22 | 324,742 |
| 2021-11-03 | $195.55 | $198.27 | $195.01 | $197.73 | $196.38 | 219,712 |
| 2021-11-02 | $195.86 | $195.90 | $194.50 | $195.53 | $194.19 | 318,366 |
| 2021-11-01 | $193.21 | $195.73 | $192.82 | $195.68 | $194.34 | 234,894 |
| 2021-10-29 | $191.66 | $192.88 | $191.63 | $192.38 | $191.07 | 391,623 |
| 2021-10-28 | $189.71 | $192.24 | $189.21 | $192.24 | $190.93 | 210,633 |
| 2021-10-27 | $192.52 | $192.52 | $189.00 | $189.06 | $187.77 | 213,256 |
| 2021-10-26 | $194.70 | $194.85 | $192.30 | $192.63 | $191.31 | 209,599 |
| 2021-10-25 | $192.89 | $194.04 | $192.04 | $193.79 | $192.47 | 208,321 |
| 2021-10-22 | $192.91 | $193.37 | $191.10 | $192.32 | $191.01 | 151,927 |
| 2021-10-21 | $192.09 | $193.45 | $191.99 | $193.42 | $192.10 | 200,049 |
| 2021-10-20 | $191.70 | $192.63 | $191.29 | $192.32 | $191.01 | 169,160 |
| 2021-10-19 | $191.37 | $192.04 | $190.41 | $191.45 | $190.14 | 151,124 |
| 2021-10-18 | $189.02 | $190.49 | $188.62 | $190.49 | $189.19 | 357,699 |
| 2021-10-15 | $191.18 | $191.30 | $189.65 | $189.75 | $188.45 | 176,786 |
| 2021-10-14 | $188.94 | $190.13 | $188.79 | $189.72 | $188.42 | 229,105 |
| 2021-10-13 | $185.77 | $187.03 | $185.00 | $186.94 | $185.66 | 199,893 |
| 2021-10-12 | $184.49 | $185.90 | $184.08 | $185.11 | $183.85 | 196,984 |
| 2021-10-11 | $184.70 | $186.36 | $183.58 | $183.71 | $182.46 | 159,533 |
| 2021-10-08 | $186.76 | $186.87 | $184.79 | $184.80 | $183.54 | 182,592 |
| 2021-10-07 | $185.01 | $187.50 | $185.01 | $186.31 | $185.04 | 618,879 |
| 2021-10-06 | $181.35 | $183.55 | $180.54 | $183.24 | $181.99 | 192,043 |
| 2021-10-05 | $182.56 | $184.46 | $182.06 | $183.10 | $181.85 | 216,731 |
| 2021-10-04 | $184.07 | $184.39 | $181.00 | $181.89 | $180.65 | 950,068 |
| 2021-10-01 | $183.52 | $185.59 | $181.24 | $184.81 | $183.55 | 882,747 |
| 2021-09-30 | $184.17 | $184.65 | $182.13 | $182.36 | $181.11 | 299,704 |
| 2021-09-29 | $184.99 | $185.76 | $183.30 | $183.53 | $182.28 | 331,277 |
| 2021-09-28 | $187.58 | $187.70 | $183.95 | $184.27 | $183.01 | 290,722 |
| 2021-09-27 | $188.08 | $189.66 | $187.52 | $188.94 | $187.65 | 256,344 |
| 2021-09-24 | $187.78 | $188.80 | $187.02 | $188.28 | $186.99 | 267,614 |
| 2021-09-23 | $187.80 | $189.78 | $187.51 | $189.09 | $187.53 | 215,575 |
| 2021-09-22 | $185.23 | $187.61 | $184.63 | $186.61 | $185.07 | 216,141 |
| 2021-09-21 | $184.62 | $185.44 | $183.00 | $184.34 | $182.82 | 752,284 |
| 2021-09-20 | $183.51 | $184.58 | $181.00 | $183.47 | $181.96 | 521,899 |
| 2021-09-17 | $187.72 | $188.35 | $186.38 | $187.29 | $185.75 | 385,688 |
| 2021-09-16 | $187.05 | $188.35 | $186.34 | $187.72 | $186.17 | 224,187 |
| 2021-09-15 | $185.72 | $187.44 | $185.03 | $187.26 | $185.72 | 327,931 |
| 2021-09-14 | $188.02 | $188.35 | $185.04 | $185.39 | $183.86 | 203,468 |
| 2021-09-13 | $188.24 | $188.24 | $185.52 | $187.46 | $185.92 | 258,258 |
| 2021-09-10 | $189.67 | $189.75 | $186.94 | $187.18 | $185.64 | 178,156 |
| 2021-09-09 | $188.62 | $190.33 | $188.49 | $188.74 | $187.19 | 177,640 |
| 2021-09-08 | $190.00 | $190.01 | $187.69 | $188.74 | $187.19 | 201,356 |
| 2021-09-07 | $192.04 | $192.19 | $190.27 | $190.47 | $188.90 | 283,441 |
| 2021-09-03 | $192.03 | $192.48 | $191.42 | $192.06 | $190.48 | 167,381 |
| 2021-09-02 | $191.46 | $192.81 | $191.35 | $192.23 | $190.65 | 206,327 |
| 2021-09-01 | $190.63 | $191.89 | $189.79 | $191.23 | $189.65 | 221,317 |
| 2021-08-31 | $190.50 | $190.68 | $189.54 | $190.19 | $188.62 | 224,213 |
| 2021-08-30 | $191.63 | $191.66 | $190.01 | $190.66 | $189.09 | 783,172 |
| 2021-08-27 | $187.82 | $191.37 | $187.82 | $190.84 | $189.27 | 1,324,088 |
| 2021-08-26 | $188.66 | $189.40 | $186.99 | $187.15 | $185.61 | 276,154 |
| 2021-08-25 | $187.93 | $189.48 | $187.44 | $188.77 | $187.22 | 317,035 |
| 2021-08-24 | $186.19 | $187.96 | $186.19 | $187.79 | $186.24 | 206,191 |
| 2021-08-23 | $184.10 | $185.80 | $183.82 | $185.72 | $184.19 | 166,867 |
| 2021-08-20 | $180.46 | $182.89 | $180.45 | $182.84 | $181.33 | 330,125 |
| 2021-08-19 | $180.28 | $181.85 | $179.44 | $180.37 | $178.88 | 230,229 |
| 2021-08-18 | $183.41 | $184.45 | $182.02 | $182.06 | $180.56 | 158,808 |
| 2021-08-17 | $183.95 | $184.09 | $181.66 | $183.51 | $182.00 | 200,510 |
| 2021-08-16 | $186.07 | $186.26 | $184.26 | $185.39 | $183.86 | 633,759 |
| 2021-08-13 | $187.94 | $187.94 | $186.80 | $186.96 | $185.42 | 186,191 |
| 2021-08-12 | $187.67 | $188.05 | $187.03 | $188.03 | $186.48 | 129,219 |
| 2021-08-11 | $187.92 | $187.92 | $185.82 | $187.82 | $186.27 | 1,072,996 |
| 2021-08-10 | $188.23 | $188.79 | $187.26 | $187.46 | $185.92 | 251,652 |
| 2021-08-09 | $187.82 | $188.36 | $186.46 | $187.79 | $186.24 | 546,281 |
| 2021-08-06 | $188.84 | $189.33 | $187.46 | $187.90 | $186.35 | 174,328 |
| 2021-08-05 | $186.07 | $188.42 | $186.07 | $188.14 | $186.59 | 185,950 |
| 2021-08-04 | $185.76 | $187.00 | $185.51 | $185.76 | $184.23 | 187,391 |
| 2021-08-03 | $186.65 | $187.21 | $184.21 | $186.79 | $185.25 | 223,916 |
| 2021-08-02 | $187.49 | $188.31 | $185.93 | $186.04 | $184.51 | 244,044 |
| 2021-07-30 | $186.45 | $188.61 | $186.13 | $186.46 | $184.92 | 194,111 |
| 2021-07-29 | $187.66 | $189.25 | $187.45 | $187.80 | $186.25 | 243,058 |
| 2021-07-28 | $185.57 | $187.85 | $184.61 | $186.88 | $185.34 | 383,200 |
| 2021-07-27 | $185.86 | $186.02 | $182.76 | $184.71 | $183.19 | 297,015 |
| 2021-07-26 | $186.56 | $187.45 | $185.89 | $186.60 | $185.06 | 298,051 |
| 2021-07-23 | $185.79 | $186.67 | $184.75 | $186.62 | $185.08 | 374,735 |
| 2021-07-22 | $185.65 | $186.00 | $183.87 | $184.83 | $183.31 | 371,162 |
| 2021-07-21 | $184.19 | $186.16 | $184.19 | $186.11 | $184.58 | 2,059,632 |
| 2021-07-20 | $179.14 | $184.35 | $178.51 | $183.62 | $182.11 | 4,322,667 |
| 2021-07-19 | $177.58 | $179.78 | $176.20 | $178.60 | $177.13 | 804,476 |
| 2021-07-16 | $182.95 | $183.45 | $180.10 | $180.42 | $178.93 | 561,141 |
| 2021-07-15 | $182.02 | $183.01 | $179.93 | $181.86 | $180.36 | 330,072 |
| 2021-07-14 | $185.95 | $186.23 | $182.40 | $182.40 | $180.90 | 879,230 |
| 2021-07-13 | $187.36 | $187.36 | $184.84 | $185.02 | $183.50 | 1,315,895 |
| 2021-07-12 | $188.07 | $188.07 | $186.87 | $188.00 | $186.45 | 163,668 |
| 2021-07-09 | $185.94 | $188.10 | $185.26 | $188.05 | $186.50 | 178,489 |
| 2021-07-08 | $183.38 | $185.77 | $181.89 | $184.65 | $183.13 | 258,548 |
| 2021-07-07 | $188.16 | $188.53 | $185.18 | $186.54 | $185.00 | 197,850 |
| 2021-07-06 | $189.08 | $189.29 | $186.36 | $187.92 | $186.37 | 243,735 |
| 2021-07-02 | $190.16 | $190.16 | $188.36 | $189.00 | $187.44 | 240,136 |
| 2021-07-01 | $189.28 | $189.91 | $188.50 | $189.59 | $188.03 | 531,160 |
| 2021-06-30 | $189.02 | $189.28 | $188.49 | $188.59 | $187.04 | 256,007 |
| 2021-06-29 | $189.88 | $190.48 | $189.03 | $189.45 | $187.89 | 337,870 |
| 2021-06-28 | $190.71 | $190.71 | $188.57 | $189.61 | $188.05 | 269,182 |
| 2021-06-25 | $189.63 | $190.47 | $189.32 | $189.99 | $188.42 | 477,990 |
| 2021-06-24 | $188.59 | $189.37 | $188.19 | $189.37 | $187.81 | 174,743 |
| 2021-06-23 | $187.16 | $188.35 | $187.16 | $187.68 | $185.71 | 179,051 |
| 2021-06-22 | $185.75 | $187.26 | $184.98 | $187.04 | $185.08 | 167,970 |
| 2021-06-21 | $184.06 | $186.13 | $183.10 | $185.85 | $183.90 | 290,969 |
| 2021-06-18 | $183.81 | $185.36 | $182.33 | $183.01 | $181.09 | 312,728 |
| 2021-06-17 | $185.68 | $186.41 | $183.39 | $185.55 | $183.60 | 219,468 |
| 2021-06-16 | $186.20 | $186.78 | $184.28 | $186.03 | $184.08 | 208,541 |
| 2021-06-15 | $187.55 | $187.92 | $185.34 | $186.43 | $184.47 | 264,880 |
| 2021-06-14 | $188.05 | $188.58 | $186.94 | $187.40 | $185.43 | 461,764 |
| 2021-06-11 | $186.67 | $187.81 | $186.33 | $187.79 | $185.82 | 346,125 |
| 2021-06-10 | $186.39 | $186.84 | $184.86 | $186.01 | $184.06 | 205,035 |
| 2021-06-09 | $187.37 | $187.45 | $185.77 | $185.89 | $183.94 | 413,396 |
| 2021-06-08 | $186.02 | $187.34 | $184.76 | $186.95 | $184.99 | 889,639 |
| 2021-06-07 | $183.83 | $185.75 | $183.55 | $185.46 | $183.51 | 413,551 |
| 2021-06-04 | $183.15 | $183.68 | $182.52 | $183.55 | $181.62 | 588,186 |
| 2021-06-03 | $182.76 | $182.85 | $180.69 | $182.07 | $180.16 | 297,379 |
| 2021-06-02 | $184.40 | $184.43 | $183.11 | $183.93 | $182.00 | 321,401 |
| 2021-06-01 | $184.24 | $184.29 | $182.54 | $183.97 | $182.04 | 385,765 |
| 2021-05-28 | $183.62 | $183.80 | $182.60 | $182.81 | $180.89 | 585,008 |
| 2021-05-27 | $182.36 | $182.97 | $181.14 | $182.70 | $180.78 | 308,499 |
| 2021-05-26 | $179.53 | $181.57 | $179.51 | $181.40 | $179.50 | 214,236 |
| 2021-05-25 | $180.75 | $181.50 | $178.72 | $178.95 | $177.07 | 244,780 |
| 2021-05-24 | $179.42 | $180.67 | $178.72 | $180.00 | $178.11 | 181,983 |
| 2021-05-21 | $179.70 | $180.24 | $178.07 | $178.41 | $176.54 | 249,639 |
| 2021-05-20 | $176.26 | $178.50 | $175.77 | $178.17 | $176.30 | 299,927 |
| 2021-05-19 | $173.88 | $176.02 | $172.98 | $175.88 | $174.03 | 267,775 |
| 2021-05-18 | $177.66 | $179.45 | $176.90 | $177.00 | $175.14 | 231,104 |
| 2021-05-17 | $176.81 | $177.70 | $175.49 | $177.51 | $175.65 | 340,686 |
| 2021-05-14 | $175.05 | $178.09 | $174.50 | $177.86 | $175.99 | 344,138 |
| 2021-05-13 | $172.70 | $175.45 | $170.74 | $173.38 | $171.56 | 1,182,964 |
| 2021-05-12 | $175.87 | $176.97 | $171.48 | $171.78 | $169.98 | 524,346 |
| 2021-05-11 | $173.99 | $178.09 | $173.04 | $177.41 | $175.55 | 377,388 |
| 2021-05-10 | $181.12 | $181.12 | $177.46 | $177.50 | $175.64 | 637,586 |
| 2021-05-07 | $179.66 | $182.14 | $179.54 | $181.34 | $179.44 | 263,196 |
| 2021-05-06 | $179.83 | $179.83 | $176.56 | $179.02 | $177.14 | 859,621 |
| 2021-05-05 | $182.17 | $182.17 | $179.33 | $180.09 | $178.20 | 230,000 |
| 2021-05-04 | $182.61 | $182.84 | $179.25 | $181.31 | $179.41 | 427,306 |
| 2021-05-03 | $185.63 | $185.63 | $183.64 | $183.64 | $181.71 | 446,726 |
| 2021-04-30 | $184.49 | $186.13 | $183.65 | $184.06 | $182.13 | 289,672 |
| 2021-04-29 | $188.69 | $188.69 | $184.52 | $186.17 | $184.22 | 247,680 |
| 2021-04-28 | $186.89 | $187.66 | $186.04 | $187.20 | $185.24 | 185,807 |
| 2021-04-27 | $187.60 | $187.95 | $186.43 | $187.29 | $185.32 | 267,232 |
| 2021-04-26 | $185.91 | $187.47 | $185.50 | $187.11 | $185.15 | 332,767 |
| 2021-04-23 | $182.31 | $185.46 | $182.31 | $185.02 | $183.08 | 317,272 |
| 2021-04-22 | $182.55 | $184.58 | $181.05 | $181.78 | $179.87 | 604,928 |
| 2021-04-21 | $178.65 | $182.19 | $177.50 | $182.19 | $180.28 | 723,228 |
| 2021-04-20 | $181.16 | $181.79 | $177.45 | $178.69 | $176.81 | 541,475 |
| 2021-04-19 | $182.99 | $183.85 | $180.64 | $181.77 | $179.86 | 1,421,824 |
| 2021-04-16 | $184.91 | $184.93 | $182.79 | $183.76 | $181.83 | 433,719 |
| 2021-04-15 | $184.04 | $184.25 | $182.68 | $184.12 | $182.19 | 252,535 |
| 2021-04-14 | $182.62 | $184.77 | $181.99 | $182.48 | $180.57 | 251,269 |
| 2021-04-13 | $181.49 | $182.58 | $180.54 | $182.20 | $180.29 | 232,869 |
| 2021-04-12 | $181.37 | $181.74 | $179.76 | $181.23 | $179.33 | 293,594 |
| 2021-04-09 | $180.99 | $181.56 | $180.04 | $181.39 | $179.49 | 300,339 |
| 2021-04-08 | $180.42 | $181.20 | $179.10 | $181.15 | $179.25 | 234,948 |
| 2021-04-07 | $181.08 | $181.22 | $178.83 | $179.25 | $177.37 | 403,305 |
| 2021-04-06 | $180.16 | $182.17 | $180.16 | $181.08 | $179.18 | 333,451 |
| 2021-04-05 | $181.77 | $181.94 | $179.26 | $180.23 | $178.34 | 565,726 |
| 2021-04-01 | $178.38 | $179.89 | $178.38 | $179.75 | $177.86 | 444,423 |
| 2021-03-31 | $175.37 | $178.12 | $175.37 | $176.91 | $175.05 | 277,833 |
| 2021-03-30 | $172.13 | $174.91 | $171.31 | $174.60 | $172.77 | 355,956 |
| 2021-03-29 | $175.18 | $176.54 | $171.90 | $172.56 | $170.75 | 370,946 |
| 2021-03-26 | $174.98 | $176.37 | $172.65 | $176.37 | $174.52 | 553,489 |
| 2021-03-25 | $169.81 | $174.11 | $167.93 | $173.73 | $171.91 | 385,390 |
| 2021-03-24 | $177.50 | $177.92 | $171.69 | $171.80 | $169.41 | 475,820 |
| 2021-03-23 | $179.99 | $180.15 | $175.08 | $175.81 | $173.36 | 428,748 |
| 2021-03-22 | $181.51 | $182.12 | $179.50 | $180.66 | $178.14 | 426,223 |
| 2021-03-19 | $179.11 | $181.84 | $178.00 | $180.78 | $178.26 | 361,280 |
| 2021-03-18 | $183.67 | $184.53 | $179.01 | $179.51 | $177.01 | 385,750 |
| 2021-03-17 | $182.78 | $185.54 | $181.27 | $185.18 | $182.60 | 436,575 |
| 2021-03-16 | $186.94 | $187.00 | $182.73 | $183.99 | $181.43 | 677,364 |
| 2021-03-15 | $185.13 | $186.51 | $183.91 | $186.47 | $183.87 | 641,334 |
| 2021-03-12 | $183.06 | $184.61 | $181.74 | $184.46 | $181.89 | 575,891 |
| 2021-03-11 | $181.69 | $183.94 | $180.90 | $183.70 | $181.14 | 495,843 |
| 2021-03-10 | $179.71 | $181.25 | $178.54 | $179.38 | $176.88 | 467,136 |
| 2021-03-09 | $176.74 | $178.68 | $175.43 | $177.56 | $175.09 | 457,507 |
| 2021-03-08 | $175.14 | $177.03 | $172.85 | $173.25 | $170.84 | 405,633 |
| 2021-03-05 | $173.88 | $174.40 | $165.11 | $174.19 | $171.76 | 581,754 |
| 2021-03-04 | $176.00 | $177.37 | $168.33 | $171.65 | $169.26 | 1,012,365 |
| 2021-03-03 | $180.85 | $181.27 | $176.49 | $176.50 | $174.04 | 433,793 |
| 2021-03-02 | $183.89 | $184.00 | $180.30 | $180.34 | $177.83 | 351,256 |
| 2021-03-01 | $181.58 | $183.91 | $180.85 | $183.43 | $180.87 | 362,228 |
| 2021-02-26 | $178.51 | $180.04 | $174.60 | $177.94 | $175.46 | 508,004 |
| 2021-02-25 | $183.91 | $184.77 | $176.66 | $177.21 | $174.74 | 542,518 |
| 2021-02-24 | $182.02 | $184.44 | $180.55 | $183.90 | $181.34 | 350,011 |
| 2021-02-23 | $180.51 | $182.39 | $175.07 | $181.53 | $179.00 | 582,079 |
| 2021-02-22 | $184.62 | $185.50 | $182.61 | $182.92 | $180.37 | 557,131 |
| 2021-02-19 | $184.35 | $186.82 | $183.78 | $185.88 | $183.29 | 419,805 |
| 2021-02-18 | $183.44 | $184.01 | $181.37 | $182.86 | $180.31 | 346,818 |
| 2021-02-17 | $185.80 | $185.80 | $182.71 | $185.05 | $182.47 | 341,096 |
| 2021-02-16 | $189.01 | $189.11 | $185.87 | $186.64 | $184.04 | 440,718 |
| 2021-02-12 | $186.06 | $187.82 | $185.53 | $187.63 | $185.01 | 342,046 |
| 2021-02-11 | $187.20 | $187.60 | $184.56 | $186.70 | $184.10 | 511,309 |
| 2021-02-10 | $187.43 | $188.10 | $184.01 | $185.92 | $183.33 | 426,209 |
| 2021-02-09 | $185.14 | $186.82 | $184.51 | $185.97 | $183.38 | 565,365 |
| 2021-02-08 | $183.30 | $185.51 | $183.20 | $185.21 | $182.63 | 500,396 |
| 2021-02-05 | $181.19 | $181.96 | $180.00 | $181.90 | $179.36 | 330,465 |
| 2021-02-04 | $177.21 | $179.59 | $177.21 | $179.40 | $176.90 | 432,161 |
| 2021-02-03 | $176.87 | $177.25 | $175.01 | $176.27 | $173.81 | 390,735 |
| 2021-02-02 | $174.89 | $176.25 | $173.90 | $175.92 | $173.47 | 344,137 |
| 2021-02-01 | $171.03 | $173.27 | $169.39 | $172.76 | $170.35 | 471,779 |
| 2021-01-29 | $171.65 | $172.64 | $167.78 | $169.13 | $166.77 | 429,063 |
| 2021-01-28 | $170.91 | $173.14 | $170.34 | $171.83 | $169.43 | 655,455 |
| 2021-01-27 | $171.47 | $173.18 | $169.00 | $169.71 | $167.34 | 506,217 |
| 2021-01-26 | $177.39 | $177.39 | $174.10 | $174.18 | $171.75 | 359,102 |
| 2021-01-25 | $176.61 | $178.30 | $173.36 | $176.00 | $173.55 | 379,553 |
| 2021-01-22 | $174.35 | $176.45 | $174.00 | $176.38 | $173.92 | 426,244 |
| 2021-01-21 | $177.51 | $177.99 | $175.01 | $175.35 | $172.91 | 509,247 |
| 2021-01-20 | $176.23 | $177.22 | $175.58 | $176.56 | $174.10 | 824,892 |
| 2021-01-19 | $175.05 | $175.38 | $173.91 | $175.20 | $172.76 | 869,431 |
| 2021-01-15 | $174.84 | $174.98 | $171.75 | $173.40 | $170.98 | 578,152 |
| 2021-01-14 | $174.75 | $176.27 | $174.53 | $175.43 | $172.98 | 813,069 |
| 2021-01-13 | $174.93 | $174.93 | $173.15 | $173.53 | $171.11 | 931,327 |
| 2021-01-12 | $172.53 | $174.61 | $172.53 | $174.42 | $171.99 | 660,034 |
| 2021-01-11 | $170.19 | $172.74 | $169.80 | $171.97 | $169.57 | 731,700 |
| 2021-01-08 | $172.62 | $173.43 | $169.80 | $171.97 | $169.57 | 353,694 |
| 2021-01-07 | $169.65 | $171.96 | $169.54 | $171.70 | $169.31 | 367,955 |
| 2021-01-06 | $165.15 | $169.86 | $165.06 | $168.19 | $165.85 | 1,010,777 |
| 2021-01-05 | $161.98 | $164.87 | $161.95 | $164.64 | $162.35 | 433,598 |
| 2021-01-04 | $165.63 | $165.82 | $160.21 | $162.25 | $159.99 | 596,784 |
| 2020-12-31 | $165.07 | $165.69 | $163.28 | $164.68 | $162.38 | 429,877 |
| 2020-12-30 | $164.59 | $165.74 | $164.35 | $164.93 | $162.63 | 654,985 |
| 2020-12-29 | $166.02 | $166.86 | $162.62 | $163.76 | $161.48 | 1,059,380 |
| 2020-12-28 | $168.98 | $168.98 | $165.53 | $165.53 | $163.22 | 631,593 |
| 2020-12-24 | $168.03 | $168.34 | $166.72 | $167.20 | $164.87 | 275,191 |
| 2020-12-23 | $168.88 | $169.36 | $167.75 | $168.32 | $165.17 | 1,252,558 |
| 2020-12-22 | $166.97 | $168.26 | $166.59 | $167.91 | $164.77 | 804,789 |
| 2020-12-21 | $163.72 | $166.37 | $163.12 | $166.28 | $163.17 | 642,703 |
| 2020-12-18 | $166.21 | $166.86 | $164.26 | $165.09 | $162.00 | 7,783,959 |
| 2020-12-17 | $164.00 | $165.68 | $163.90 | $165.62 | $162.52 | 936,148 |
| 2020-12-16 | $163.78 | $163.78 | $162.03 | $163.04 | $159.99 | 1,189,552 |
| 2020-12-15 | $162.06 | $163.39 | $161.32 | $163.39 | $160.34 | 1,255,881 |
| 2020-12-14 | $161.63 | $162.50 | $160.52 | $160.62 | $157.62 | 1,060,813 |
| 2020-12-11 | $159.98 | $161.17 | $158.56 | $160.05 | $157.06 | 761,388 |
| 2020-12-10 | $157.19 | $160.91 | $157.01 | $160.67 | $157.67 | 725,048 |
| 2020-12-09 | $161.90 | $162.08 | $157.41 | $158.72 | $155.75 | 823,360 |
| 2020-12-08 | $159.05 | $161.37 | $159.05 | $161.16 | $158.15 | 259,920 |
| 2020-12-07 | $159.00 | $159.94 | $158.68 | $159.65 | $156.67 | 1,207,201 |
| 2020-12-04 | $156.84 | $159.06 | $156.62 | $159.02 | $156.05 | 985,343 |
| 2020-12-03 | $155.11 | $157.18 | $155.11 | $156.21 | $153.29 | 622,212 |
| 2020-12-02 | $153.96 | $155.00 | $152.56 | $154.79 | $151.90 | 700,784 |
| 2020-12-01 | $156.22 | $156.22 | $154.55 | $155.15 | $152.25 | 877,410 |
| 2020-11-30 | $156.01 | $156.59 | $152.31 | $154.10 | $151.22 | 330,575 |
| 2020-11-27 | $155.23 | $155.87 | $155.03 | $155.81 | $152.90 | 155,352 |
| 2020-11-25 | $153.62 | $154.72 | $152.53 | $154.39 | $151.50 | 309,512 |
| 2020-11-24 | $153.71 | $154.22 | $152.48 | $153.74 | $150.87 | 361,603 |
| 2020-11-23 | $150.66 | $152.61 | $150.33 | $151.90 | $149.06 | 308,847 |
| 2020-11-20 | $148.94 | $149.69 | $148.47 | $149.24 | $146.45 | 283,314 |
| 2020-11-19 | $147.02 | $149.19 | $147.02 | $149.08 | $146.29 | 427,210 |
| 2020-11-18 | $148.08 | $149.19 | $147.07 | $147.18 | $144.43 | 615,433 |
| 2020-11-17 | $146.35 | $148.19 | $145.39 | $147.76 | $145.00 | 355,506 |
| 2020-11-16 | $145.95 | $146.63 | $145.10 | $146.54 | $143.80 | 950,227 |
| 2020-11-13 | $143.24 | $144.50 | $142.96 | $144.24 | $141.54 | 178,770 |
| 2020-11-12 | $143.05 | $143.73 | $141.24 | $142.14 | $139.48 | 350,155 |
| 2020-11-11 | $143.82 | $143.82 | $142.41 | $143.64 | $140.96 | 372,848 |
| 2020-11-10 | $142.18 | $142.78 | $139.66 | $142.49 | $139.83 | 317,065 |
| 2020-11-09 | $146.56 | $146.60 | $141.88 | $141.88 | $139.23 | 372,299 |
| 2020-11-06 | $141.74 | $142.00 | $140.58 | $140.96 | $138.33 | 246,043 |
| 2020-11-05 | $139.94 | $141.61 | $139.55 | $141.34 | $138.70 | 263,566 |
| 2020-11-04 | $136.34 | $139.00 | $135.69 | $137.49 | $134.92 | 201,114 |
| 2020-11-03 | $133.83 | $135.90 | $133.13 | $135.33 | $132.80 | 231,622 |
| 2020-11-02 | $131.75 | $132.71 | $130.38 | $131.97 | $129.50 | 205,301 |
| 2020-10-30 | $132.12 | $132.76 | $129.06 | $130.35 | $127.91 | 1,463,016 |
| 2020-10-29 | $131.87 | $133.67 | $131.31 | $132.96 | $130.48 | 245,441 |
| 2020-10-28 | $132.74 | $133.24 | $131.62 | $131.70 | $129.24 | 332,704 |
| 2020-10-27 | $136.50 | $136.93 | $135.36 | $135.50 | $132.97 | 173,327 |
| 2020-10-26 | $137.66 | $137.99 | $134.51 | $136.22 | $133.67 | 269,727 |
| 2020-10-23 | $139.02 | $139.08 | $137.45 | $139.08 | $136.48 | 320,982 |
| 2020-10-22 | $137.18 | $138.51 | $136.10 | $138.26 | $135.68 | 1,376,899 |
| 2020-10-21 | $138.16 | $138.62 | $136.41 | $136.58 | $134.03 | 211,236 |
| 2020-10-20 | $138.62 | $139.15 | $137.55 | $137.56 | $134.99 | 268,116 |
| 2020-10-19 | $139.97 | $140.62 | $137.63 | $137.84 | $135.26 | 280,576 |
| 2020-10-16 | $140.28 | $140.48 | $139.25 | $139.25 | $136.65 | 332,090 |
| 2020-10-15 | $137.44 | $140.05 | $136.55 | $139.85 | $137.24 | 281,288 |
| 2020-10-14 | $140.32 | $141.04 | $139.11 | $139.32 | $136.72 | 202,198 |
| 2020-10-13 | $139.60 | $140.42 | $139.41 | $140.00 | $137.38 | 200,673 |
| 2020-10-12 | $140.04 | $140.46 | $139.37 | $140.08 | $137.46 | 233,414 |
| 2020-10-09 | $139.09 | $139.62 | $138.64 | $139.22 | $136.62 | 287,317 |
| 2020-10-08 | $138.18 | $138.50 | $137.34 | $138.15 | $135.57 | 362,939 |
| 2020-10-07 | $135.69 | $137.19 | $135.69 | $136.89 | $134.33 | 487,418 |
| 2020-10-06 | $135.73 | $137.33 | $133.74 | $134.27 | $131.76 | 1,049,369 |
| 2020-10-05 | $133.20 | $135.08 | $132.96 | $134.95 | $132.43 | 929,542 |
| 2020-10-02 | $129.80 | $132.68 | $129.27 | $131.99 | $129.52 | 314,549 |
| 2020-10-01 | $130.84 | $132.25 | $130.32 | $132.25 | $129.78 | 390,170 |
| 2020-09-30 | $129.30 | $130.92 | $128.76 | $129.72 | $127.30 | 573,498 |
| 2020-09-29 | $129.62 | $129.87 | $128.53 | $128.94 | $126.53 | 256,752 |
| 2020-09-28 | $129.10 | $130.20 | $128.96 | $129.91 | $127.09 | 252,868 |
| 2020-09-25 | $124.26 | $127.44 | $124.26 | $127.10 | $124.34 | 405,232 |
| 2020-09-24 | $124.25 | $126.34 | $122.45 | $124.55 | $121.85 | 715,506 |
| 2020-09-23 | $128.19 | $128.74 | $124.81 | $124.90 | $122.19 | 273,188 |
| 2020-09-22 | $127.78 | $128.64 | $126.48 | $128.45 | $125.66 | 191,391 |
| 2020-09-21 | $128.03 | $128.03 | $124.96 | $127.63 | $124.86 | 543,463 |
| 2020-09-18 | $130.63 | $131.09 | $127.84 | $129.45 | $126.64 | 587,335 |
| 2020-09-17 | $128.89 | $130.27 | $128.13 | $129.96 | $127.14 | 467,358 |
| 2020-09-16 | $131.25 | $132.84 | $131.00 | $131.11 | $128.27 | 337,939 |
| 2020-09-15 | $130.95 | $131.44 | $130.20 | $130.69 | $127.86 | 239,373 |
| 2020-09-14 | $127.35 | $129.82 | $127.35 | $129.63 | $126.82 | 201,762 |
| 2020-09-11 | $127.26 | $127.56 | $124.65 | $125.95 | $123.22 | 333,796 |
| 2020-09-10 | $128.79 | $129.72 | $126.12 | $126.37 | $123.63 | 244,549 |
| 2020-09-09 | $127.51 | $128.33 | $126.62 | $127.80 | $125.03 | 249,317 |
| 2020-09-08 | $126.98 | $127.55 | $124.91 | $125.39 | $122.67 | 278,578 |
| 2020-09-04 | $131.48 | $132.04 | $125.78 | $129.75 | $126.94 | 248,531 |
| 2020-09-03 | $134.70 | $134.71 | $130.10 | $130.83 | $127.99 | 275,628 |
| 2020-09-02 | $136.06 | $136.29 | $133.81 | $135.96 | $133.01 | 264,082 |
| 2020-09-01 | $134.10 | $135.52 | $133.53 | $135.33 | $132.39 | 314,642 |
| 2020-08-31 | $133.94 | $134.73 | $133.36 | $134.03 | $131.12 | 564,362 |
| 2020-08-28 | $133.81 | $134.10 | $133.33 | $133.97 | $131.06 | 189,247 |
| 2020-08-27 | $132.66 | $133.69 | $132.13 | $133.07 | $130.18 | 255,118 |
| 2020-08-26 | $132.01 | $132.63 | $131.67 | $132.33 | $129.46 | 205,648 |
| 2020-08-25 | $131.74 | $131.83 | $130.58 | $131.82 | $128.96 | 248,653 |
| 2020-08-24 | $131.88 | $131.96 | $130.54 | $131.51 | $128.66 | 250,668 |
| 2020-08-21 | $130.62 | $131.16 | $130.10 | $130.44 | $127.61 | 464,300 |
| 2020-08-20 | $129.90 | $131.34 | $129.51 | $130.84 | $128.00 | 213,348 |
| 2020-08-19 | $131.44 | $131.79 | $130.59 | $130.64 | $127.81 | 236,313 |
| 2020-08-18 | $131.72 | $132.24 | $130.64 | $131.18 | $128.33 | 195,891 |
| 2020-08-17 | $130.69 | $131.82 | $130.41 | $131.67 | $128.81 | 180,233 |
| 2020-08-14 | $130.09 | $130.75 | $129.91 | $130.29 | $127.46 | 326,082 |
| 2020-08-13 | $129.99 | $131.17 | $129.92 | $130.42 | $127.59 | 261,525 |
| 2020-08-12 | $130.28 | $130.54 | $129.51 | $130.13 | $127.31 | 355,944 |
| 2020-08-11 | $130.32 | $130.90 | $128.43 | $128.83 | $126.04 | 213,289 |
| 2020-08-10 | $129.75 | $130.18 | $129.12 | $129.62 | $126.81 | 440,558 |
| 2020-08-07 | $128.54 | $129.75 | $128.21 | $129.43 | $126.62 | 228,203 |
| 2020-08-06 | $129.34 | $129.55 | $128.39 | $129.10 | $126.30 | 384,266 |
| 2020-08-05 | $128.52 | $129.42 | $128.22 | $129.40 | $126.59 | 628,270 |
| 2020-08-04 | $126.88 | $127.65 | $126.42 | $127.62 | $124.85 | 164,333 |
| 2020-08-03 | $125.70 | $127.29 | $125.35 | $127.15 | $124.39 | 268,090 |
| 2020-07-31 | $125.75 | $125.98 | $123.26 | $125.19 | $122.47 | 677,059 |
| 2020-07-30 | $124.56 | $126.16 | $123.92 | $125.87 | $123.14 | 203,281 |
| 2020-07-29 | $124.21 | $126.25 | $124.21 | $126.06 | $123.33 | 176,936 |
| 2020-07-28 | $124.17 | $124.90 | $123.41 | $123.49 | $120.81 | 194,242 |
| 2020-07-27 | $123.44 | $124.84 | $122.85 | $124.74 | $122.03 | 252,780 |
| 2020-07-24 | $123.68 | $124.18 | $122.55 | $123.07 | $120.40 | 408,176 |
| 2020-07-23 | $125.80 | $127.07 | $123.64 | $124.88 | $122.17 | 545,085 |
| 2020-07-22 | $124.64 | $125.88 | $124.44 | $125.52 | $122.80 | 263,683 |
| 2020-07-21 | $125.00 | $126.03 | $124.68 | $125.07 | $122.36 | 294,319 |
| 2020-07-20 | $123.36 | $124.69 | $123.08 | $124.38 | $121.68 | 357,086 |
| 2020-07-17 | $123.16 | $123.79 | $122.43 | $123.56 | $120.88 | 200,919 |
| 2020-07-16 | $122.60 | $122.88 | $121.92 | $122.80 | $120.14 | 241,868 |
| 2020-07-15 | $122.33 | $123.80 | $121.52 | $123.56 | $120.88 | 222,634 |
| 2020-07-14 | $118.24 | $120.33 | $117.05 | $120.33 | $117.72 | 241,575 |
| 2020-07-13 | $122.00 | $123.23 | $118.40 | $118.53 | $115.96 | 1,079,913 |
| 2020-07-10 | $119.31 | $120.85 | $118.70 | $120.78 | $118.16 | 270,213 |
| 2020-07-09 | $120.59 | $120.65 | $117.43 | $119.31 | $116.72 | 342,965 |
| 2020-07-08 | $119.45 | $120.69 | $118.92 | $120.42 | $117.81 | 333,927 |
| 2020-07-07 | $120.04 | $121.18 | $119.09 | $119.14 | $116.56 | 353,141 |
| 2020-07-06 | $121.27 | $121.92 | $120.23 | $120.79 | $118.17 | 320,572 |
| 2020-07-02 | $120.67 | $121.07 | $118.81 | $119.02 | $116.44 | 287,604 |
| 2020-07-01 | $118.70 | $119.42 | $117.85 | $118.34 | $115.77 | 342,647 |
| 2020-06-30 | $116.36 | $118.67 | $116.36 | $118.34 | $115.77 | 338,190 |
| 2020-06-29 | $115.21 | $116.77 | $113.69 | $116.59 | $114.06 | 655,356 |
| 2020-06-26 | $116.67 | $117.10 | $114.45 | $114.46 | $111.60 | 448,296 |
| 2020-06-25 | $115.04 | $117.31 | $114.21 | $117.27 | $114.34 | 218,312 |
| 2020-06-24 | $118.20 | $118.39 | $114.17 | $115.48 | $112.59 | 280,072 |
| 2020-06-23 | $120.14 | $120.49 | $119.09 | $119.27 | $116.29 | 284,128 |
| 2020-06-22 | $117.81 | $119.06 | $116.83 | $119.00 | $116.02 | 341,216 |
| 2020-06-19 | $120.17 | $120.45 | $117.31 | $118.03 | $115.08 | 255,950 |
| 2020-06-18 | $117.50 | $119.47 | $117.20 | $118.69 | $115.72 | 260,069 |
| 2020-06-17 | $119.88 | $119.99 | $118.19 | $118.35 | $115.39 | 293,758 |
| 2020-06-16 | $121.44 | $121.44 | $117.22 | $119.53 | $116.54 | 227,447 |
| 2020-06-15 | $111.90 | $117.65 | $111.46 | $117.24 | $114.31 | 275,385 |
| 2020-06-12 | $116.87 | $117.00 | $111.90 | $114.78 | $111.91 | 368,033 |
| 2020-06-11 | $116.23 | $116.99 | $112.50 | $112.77 | $109.95 | 320,166 |
| 2020-06-10 | $122.90 | $123.05 | $120.08 | $120.64 | $117.62 | 849,153 |
| 2020-06-09 | $123.43 | $123.77 | $122.02 | $122.75 | $119.68 | 371,186 |
| 2020-06-08 | $124.03 | $125.14 | $123.60 | $125.14 | $122.01 | 417,617 |
| 2020-06-05 | $122.93 | $124.01 | $121.99 | $122.48 | $119.42 | 569,176 |
| 2020-06-04 | $118.91 | $119.84 | $117.96 | $119.08 | $116.10 | 867,665 |
| 2020-06-03 | $118.32 | $119.99 | $118.25 | $119.51 | $116.52 | 377,872 |
| 2020-06-02 | $116.37 | $116.98 | $115.37 | $116.85 | $113.93 | 571,696 |
| 2020-06-01 | $114.36 | $116.46 | $114.17 | $115.84 | $112.94 | 450,262 |
| 2020-05-29 | $113.25 | $114.33 | $112.26 | $114.15 | $111.30 | 694,799 |
| 2020-05-28 | $116.34 | $116.34 | $113.45 | $113.87 | $111.02 | 1,395,241 |
| 2020-05-27 | $114.67 | $115.40 | $111.41 | $115.26 | $112.38 | 412,913 |
| 2020-05-26 | $113.79 | $114.05 | $112.72 | $112.90 | $110.08 | 414,680 |
| 2020-05-22 | $109.97 | $110.25 | $108.86 | $110.12 | $107.37 | 884,410 |
| 2020-05-21 | $109.51 | $110.11 | $108.28 | $109.69 | $106.95 | 1,318,319 |
| 2020-05-20 | $108.98 | $109.97 | $108.63 | $109.43 | $106.69 | 681,608 |
| 2020-05-19 | $107.87 | $109.19 | $107.03 | $107.04 | $104.36 | 329,593 |
| 2020-05-18 | $106.96 | $108.70 | $106.84 | $108.32 | $105.61 | 351,447 |
| 2020-05-15 | $101.26 | $103.50 | $100.64 | $103.22 | $100.64 | 1,463,943 |
| 2020-05-14 | $98.76 | $102.02 | $97.32 | $101.97 | $99.42 | 328,108 |
| 2020-05-13 | $103.62 | $103.98 | $99.46 | $100.97 | $98.45 | 432,356 |
| 2020-05-12 | $108.15 | $108.49 | $104.37 | $104.37 | $101.76 | 506,244 |
| 2020-05-11 | $106.71 | $108.56 | $106.31 | $107.81 | $105.11 | 2,464,544 |
| 2020-05-08 | $106.29 | $108.06 | $105.73 | $107.91 | $105.21 | 741,917 |
| 2020-05-07 | $103.96 | $105.49 | $103.96 | $104.61 | $101.99 | 386,333 |
| 2020-05-06 | $103.58 | $103.92 | $102.26 | $102.55 | $99.99 | 303,711 |
| 2020-05-05 | $103.51 | $104.96 | $102.57 | $102.86 | $100.29 | 432,085 |
| 2020-05-04 | $100.07 | $101.96 | $99.31 | $101.80 | $99.25 | 281,006 |
| 2020-05-01 | $102.78 | $102.93 | $99.96 | $101.21 | $98.68 | 302,940 |
| 2020-04-30 | $106.53 | $106.71 | $104.79 | $104.79 | $102.17 | 369,859 |
| 2020-04-29 | $106.22 | $108.58 | $105.40 | $107.91 | $105.21 | 374,469 |
| 2020-04-28 | $105.09 | $105.50 | $102.34 | $103.37 | $100.79 | 335,651 |
| 2020-04-27 | $100.09 | $103.42 | $100.04 | $102.83 | $100.26 | 414,731 |
| 2020-04-24 | $98.35 | $99.57 | $97.30 | $99.02 | $96.54 | 283,240 |
| 2020-04-23 | $97.52 | $99.25 | $97.22 | $97.65 | $95.21 | 473,209 |
| 2020-04-22 | $97.30 | $97.52 | $96.14 | $96.94 | $94.52 | 308,804 |
| 2020-04-21 | $95.90 | $97.00 | $94.39 | $95.18 | $92.80 | 493,436 |
| 2020-04-20 | $97.51 | $99.80 | $97.23 | $98.14 | $95.69 | 487,444 |
| 2020-04-17 | $99.00 | $99.57 | $97.98 | $99.30 | $96.82 | 572,223 |
| 2020-04-16 | $95.98 | $96.28 | $94.01 | $95.55 | $93.16 | 508,621 |
| 2020-04-15 | $95.72 | $96.41 | $94.98 | $95.57 | $93.18 | 567,402 |
| 2020-04-14 | $99.01 | $100.08 | $97.68 | $98.87 | $96.40 | 566,982 |
| 2020-04-13 | $97.98 | $98.61 | $94.81 | $96.33 | $93.92 | 623,834 |
| 2020-04-09 | $97.39 | $99.70 | $96.69 | $98.48 | $96.02 | 629,137 |
| 2020-04-08 | $91.67 | $95.29 | $91.34 | $94.95 | $92.58 | 531,949 |
| 2020-04-07 | $93.52 | $94.93 | $90.47 | $90.58 | $88.32 | 791,249 |
| 2020-04-06 | $86.80 | $90.47 | $86.75 | $90.14 | $87.89 | 2,012,810 |
| 2020-04-03 | $85.24 | $86.28 | $82.23 | $83.41 | $81.32 | 510,783 |
| 2020-04-02 | $84.42 | $87.66 | $83.56 | $85.75 | $83.61 | 399,484 |
| 2020-04-01 | $86.68 | $87.48 | $84.21 | $85.07 | $82.94 | 646,164 |
| 2020-03-31 | $91.30 | $92.17 | $89.15 | $90.54 | $88.28 | 604,537 |
| 2020-03-30 | $90.18 | $91.69 | $88.24 | $91.50 | $89.21 | 622,665 |
| 2020-03-27 | $89.81 | $91.92 | $88.26 | $89.86 | $87.61 | 984,934 |
| 2020-03-26 | $88.67 | $93.07 | $88.38 | $92.71 | $90.39 | 1,095,018 |
| 2020-03-25 | $86.71 | $91.16 | $84.63 | $87.99 | $85.64 | 796,294 |
| 2020-03-24 | $81.55 | $85.51 | $81.55 | $85.48 | $83.19 | 841,159 |
| 2020-03-23 | $78.81 | $79.41 | $75.01 | $77.47 | $75.40 | 1,109,693 |
| 2020-03-20 | $82.78 | $85.32 | $78.87 | $79.10 | $76.98 | 850,015 |
| 2020-03-19 | $76.79 | $82.87 | $74.80 | $81.65 | $79.47 | 869,540 |
| 2020-03-18 | $80.74 | $82.70 | $74.19 | $77.36 | $75.29 | 1,210,484 |
| 2020-03-17 | $83.83 | $86.55 | $79.84 | $85.97 | $83.67 | 1,047,115 |
| 2020-03-16 | $85.33 | $88.50 | $81.74 | $83.01 | $80.79 | 1,235,007 |
| 2020-03-13 | $94.54 | $95.81 | $87.92 | $95.81 | $93.25 | 1,092,094 |
| 2020-03-12 | $92.77 | $95.17 | $89.25 | $89.33 | $86.94 | 1,222,560 |
| 2020-03-11 | $103.59 | $104.46 | $98.66 | $99.79 | $97.12 | 639,986 |
| 2020-03-10 | $105.92 | $106.53 | $101.29 | $106.51 | $103.66 | 717,711 |
| 2020-03-09 | $105.36 | $107.87 | $102.39 | $102.78 | $100.03 | 848,922 |
| 2020-03-06 | $112.54 | $114.51 | $110.93 | $113.36 | $110.33 | 857,094 |
| 2020-03-05 | $117.24 | $117.92 | $114.79 | $115.97 | $112.87 | 389,076 |
| 2020-03-04 | $118.30 | $119.82 | $116.98 | $119.81 | $116.61 | 275,646 |
| 2020-03-03 | $119.13 | $120.94 | $115.05 | $116.31 | $113.20 | 442,554 |
| 2020-03-02 | $116.28 | $118.81 | $114.11 | $118.81 | $115.63 | 503,001 |
| 2020-02-28 | $113.13 | $115.94 | $112.09 | $115.57 | $112.48 | 813,509 |
| 2020-02-27 | $118.82 | $121.10 | $116.50 | $116.68 | $113.56 | 424,247 |
| 2020-02-26 | $123.49 | $124.74 | $121.16 | $121.44 | $118.19 | 300,618 |
| 2020-02-25 | $127.78 | $128.01 | $122.68 | $123.01 | $119.72 | 583,575 |
| 2020-02-24 | $127.11 | $128.00 | $126.18 | $127.29 | $123.89 | 331,967 |
| 2020-02-21 | $132.23 | $132.42 | $130.87 | $131.23 | $127.72 | 150,399 |
| 2020-02-20 | $132.17 | $133.06 | $130.96 | $132.73 | $129.18 | 147,171 |
| 2020-02-19 | $132.17 | $132.91 | $132.17 | $132.37 | $128.83 | 168,665 |
| 2020-02-18 | $131.52 | $131.96 | $130.94 | $131.64 | $128.12 | 204,404 |
| 2020-02-14 | $131.69 | $131.89 | $131.17 | $131.66 | $128.14 | 191,571 |
| 2020-02-13 | $130.48 | $131.80 | $130.06 | $131.56 | $128.04 | 129,410 |
| 2020-02-12 | $131.01 | $131.25 | $130.51 | $131.10 | $127.59 | 188,982 |
| 2020-02-11 | $130.09 | $130.92 | $129.88 | $130.33 | $126.84 | 247,485 |
| 2020-02-10 | $128.45 | $129.45 | $128.43 | $129.45 | $125.99 | 403,905 |
| 2020-02-07 | $129.04 | $129.05 | $128.21 | $128.48 | $125.04 | 267,507 |
| 2020-02-06 | $130.18 | $130.24 | $129.54 | $129.60 | $126.13 | 161,071 |
| 2020-02-05 | $130.20 | $130.20 | $129.14 | $129.83 | $126.36 | 211,204 |
| 2020-02-04 | $128.74 | $129.83 | $128.47 | $129.21 | $125.75 | 369,850 |
| 2020-02-03 | $126.07 | $127.27 | $126.04 | $127.04 | $123.64 | 487,837 |
| 2020-01-31 | $127.05 | $127.20 | $125.00 | $125.32 | $121.97 | 288,089 |
| 2020-01-30 | $126.56 | $127.57 | $126.13 | $127.50 | $124.09 | 367,036 |
| 2020-01-29 | $127.97 | $128.19 | $127.18 | $127.18 | $123.78 | 184,760 |
| 2020-01-28 | $127.18 | $127.92 | $126.93 | $127.64 | $124.23 | 158,994 |
| 2020-01-27 | $125.98 | $127.03 | $125.26 | $126.42 | $123.04 | 1,117,283 |
| 2020-01-24 | $129.77 | $129.89 | $127.29 | $128.09 | $124.66 | 226,458 |
| 2020-01-23 | $129.11 | $129.65 | $128.10 | $129.46 | $126.00 | 249,651 |
| 2020-01-22 | $129.64 | $130.16 | $129.13 | $129.30 | $125.84 | 240,068 |
| 2020-01-21 | $129.29 | $129.61 | $128.98 | $129.19 | $125.74 | 194,126 |
| 2020-01-17 | $130.32 | $130.32 | $129.48 | $129.65 | $126.18 | 247,870 |
| 2020-01-16 | $129.24 | $129.98 | $129.24 | $129.98 | $126.50 | 203,323 |
| 2020-01-15 | $128.03 | $129.19 | $128.03 | $128.54 | $125.10 | 228,001 |
| 2020-01-14 | $127.63 | $128.83 | $127.42 | $128.26 | $124.83 | 232,863 |
| 2020-01-13 | $126.98 | $127.85 | $126.54 | $127.85 | $124.43 | 269,859 |
| 2020-01-10 | $127.17 | $127.28 | $126.50 | $126.69 | $123.30 | 359,051 |
| 2020-01-09 | $127.20 | $127.41 | $126.77 | $127.01 | $123.61 | 169,625 |
| 2020-01-08 | $126.14 | $127.11 | $126.12 | $126.67 | $123.28 | 216,061 |
| 2020-01-07 | $126.14 | $126.47 | $125.79 | $126.12 | $122.75 | 255,860 |
| 2020-01-06 | $125.17 | $126.43 | $125.12 | $126.43 | $123.05 | 253,735 |
| 2020-01-03 | $125.10 | $126.33 | $125.01 | $126.06 | $122.69 | 514,725 |
| 2020-01-02 | $126.67 | $126.82 | $125.39 | $126.35 | $122.97 | 297,225 |
| 2019-12-31 | $125.37 | $126.27 | $125.01 | $125.99 | $122.62 | 737,924 |
| 2019-12-30 | $126.32 | $126.39 | $125.15 | $125.67 | $122.31 | 348,215 |
| 2019-12-27 | $126.86 | $126.86 | $125.90 | $126.16 | $122.79 | 349,006 |
| 2019-12-26 | $126.50 | $126.72 | $126.31 | $126.50 | $123.12 | 133,931 |
| 2019-12-24 | $126.21 | $126.34 | $125.95 | $126.34 | $122.96 | 135,575 |
| 2019-12-23 | $127.06 | $127.06 | $126.35 | $126.80 | $122.77 | 213,342 |
| 2019-12-20 | $126.51 | $126.83 | $126.12 | $126.54 | $122.51 | 289,775 |
| 2019-12-19 | $125.70 | $126.13 | $125.52 | $126.09 | $122.08 | 233,957 |
| 2019-12-18 | $125.50 | $125.67 | $125.09 | $125.48 | $121.49 | 149,354 |
| 2019-12-17 | $125.26 | $125.37 | $124.85 | $125.28 | $121.29 | 186,006 |
| 2019-12-16 | $124.92 | $125.57 | $124.83 | $125.04 | $121.06 | 176,225 |
| 2019-12-13 | $124.23 | $124.98 | $123.57 | $123.96 | $120.02 | 226,890 |
| 2019-12-12 | $123.63 | $124.91 | $123.26 | $124.35 | $120.39 | 224,999 |
| 2019-12-11 | $123.71 | $123.78 | $123.08 | $123.47 | $119.54 | 209,026 |
| 2019-12-10 | $123.56 | $123.78 | $123.18 | $123.47 | $119.54 | 209,655 |
| 2019-12-09 | $124.00 | $124.11 | $123.50 | $123.50 | $119.57 | 180,142 |
| 2019-12-06 | $123.92 | $124.40 | $123.92 | $123.99 | $120.05 | 498,034 |
| 2019-12-05 | $123.09 | $123.23 | $122.53 | $122.80 | $118.89 | 285,949 |
| 2019-12-04 | $122.76 | $123.41 | $122.74 | $122.95 | $119.04 | 628,868 |
| 2019-12-03 | $121.54 | $122.38 | $121.12 | $122.26 | $118.37 | 833,618 |
| 2019-12-02 | $124.19 | $124.19 | $122.61 | $122.68 | $118.78 | 296,518 |
| 2019-11-29 | $124.60 | $124.74 | $123.91 | $124.01 | $120.06 | 258,755 |
| 2019-11-27 | $124.50 | $124.87 | $124.28 | $124.78 | $120.81 | 161,438 |
| 2019-11-26 | $123.84 | $124.33 | $123.57 | $124.11 | $120.16 | 161,971 |
| 2019-11-25 | $122.42 | $123.88 | $122.42 | $123.82 | $119.88 | 183,091 |
| 2019-11-22 | $121.89 | $122.18 | $121.27 | $121.78 | $117.91 | 460,511 |
| 2019-11-21 | $122.35 | $122.35 | $121.45 | $121.59 | $117.72 | 539,285 |
| 2019-11-20 | $121.91 | $122.77 | $121.34 | $122.21 | $118.32 | 1,720,179 |
| 2019-11-19 | $122.00 | $122.65 | $121.65 | $122.23 | $118.34 | 336,748 |
| 2019-11-18 | $121.66 | $121.90 | $121.42 | $121.75 | $117.88 | 287,835 |
| 2019-11-15 | $121.73 | $121.95 | $121.36 | $121.86 | $117.98 | 207,866 |
| 2019-11-14 | $120.83 | $121.34 | $120.76 | $121.10 | $117.25 | 135,947 |
| 2019-11-13 | $120.54 | $121.17 | $120.23 | $120.89 | $117.04 | 173,193 |
| 2019-11-12 | $121.14 | $121.72 | $120.89 | $121.12 | $117.27 | 108,876 |
| 2019-11-11 | $120.33 | $121.14 | $120.26 | $120.98 | $117.13 | 127,565 |
| 2019-11-08 | $120.31 | $121.01 | $120.18 | $120.99 | $117.14 | 153,722 |
| 2019-11-07 | $121.05 | $121.36 | $120.26 | $120.51 | $116.68 | 264,708 |
| 2019-11-06 | $120.56 | $120.56 | $119.91 | $120.15 | $116.33 | 163,299 |
| 2019-11-05 | $120.96 | $121.47 | $120.62 | $120.65 | $116.81 | 130,339 |
| 2019-11-04 | $121.06 | $121.34 | $120.43 | $120.75 | $116.91 | 202,404 |
| 2019-11-01 | $119.26 | $120.29 | $119.18 | $120.29 | $116.46 | 121,600 |
| 2019-10-31 | $119.12 | $119.12 | $117.87 | $118.62 | $114.85 | 147,069 |
| 2019-10-30 | $119.50 | $119.53 | $118.46 | $119.35 | $115.55 | 203,540 |
| 2019-10-29 | $119.06 | $119.76 | $118.90 | $119.43 | $115.63 | 552,924 |
| 2019-10-28 | $119.00 | $119.73 | $118.90 | $119.27 | $115.48 | 211,808 |
| 2019-10-25 | $117.66 | $118.82 | $117.57 | $118.56 | $114.79 | 123,144 |
| 2019-10-24 | $117.93 | $117.97 | $117.29 | $117.72 | $113.97 | 95,348 |
| 2019-10-23 | $116.94 | $117.46 | $116.67 | $117.22 | $113.49 | 113,014 |
| 2019-10-22 | $117.72 | $117.77 | $117.03 | $117.03 | $113.31 | 108,759 |
| 2019-10-21 | $117.41 | $117.90 | $117.28 | $117.46 | $113.72 | 115,293 |
| 2019-10-18 | $116.82 | $117.10 | $115.74 | $116.64 | $112.93 | 120,112 |
| 2019-10-17 | $116.66 | $117.30 | $116.51 | $117.15 | $113.42 | 127,540 |
| 2019-10-16 | $116.39 | $116.66 | $115.95 | $116.23 | $112.53 | 153,191 |
| 2019-10-15 | $115.90 | $117.05 | $115.61 | $116.70 | $112.99 | 103,129 |
| 2019-10-14 | $115.60 | $115.76 | $115.17 | $115.51 | $111.83 | 152,156 |
| 2019-10-11 | $115.40 | $116.77 | $115.40 | $115.78 | $112.10 | 177,439 |
| 2019-10-10 | $113.72 | $114.54 | $113.44 | $114.06 | $110.43 | 167,975 |
| 2019-10-09 | $113.65 | $113.99 | $113.23 | $113.67 | $110.05 | 116,852 |
| 2019-10-08 | $113.92 | $113.94 | $112.74 | $112.84 | $109.25 | 190,455 |
| 2019-10-07 | $114.80 | $115.61 | $114.43 | $114.88 | $111.22 | 119,198 |
| 2019-10-04 | $114.21 | $115.12 | $113.71 | $115.09 | $111.43 | 162,680 |
| 2019-10-03 | $112.84 | $114.00 | $111.63 | $113.96 | $110.33 | 373,691 |
| 2019-10-02 | $113.70 | $113.70 | $112.28 | $113.13 | $109.53 | 1,073,725 |
| 2019-10-01 | $116.75 | $117.31 | $114.22 | $114.40 | $110.76 | 309,688 |
| 2019-09-30 | $116.05 | $116.76 | $115.80 | $116.33 | $112.63 | 265,153 |
| 2019-09-27 | $117.36 | $117.63 | $115.32 | $115.84 | $112.15 | 298,486 |
| 2019-09-26 | $117.80 | $117.80 | $116.58 | $116.96 | $113.24 | 224,654 |
| 2019-09-25 | $116.75 | $118.03 | $116.26 | $117.87 | $114.12 | 746,968 |
| 2019-09-24 | $118.76 | $118.91 | $116.45 | $116.77 | $113.05 | 378,492 |
| 2019-09-23 | $118.09 | $118.86 | $118.07 | $118.45 | $114.68 | 171,468 |
| 2019-09-20 | $118.89 | $119.21 | $117.83 | $118.39 | $114.62 | 854,993 |
| 2019-09-19 | $119.31 | $119.88 | $118.70 | $118.78 | $115.00 | 346,961 |
| 2019-09-18 | $119.46 | $119.52 | $117.95 | $119.08 | $115.29 | 455,378 |
| 2019-09-17 | $119.32 | $119.58 | $118.87 | $119.58 | $115.78 | 268,380 |
| 2019-09-16 | $118.83 | $119.77 | $118.55 | $119.51 | $115.71 | 148,505 |
| 2019-09-13 | $119.89 | $120.30 | $119.33 | $119.40 | $115.24 | 241,840 |
| 2019-09-12 | $119.70 | $120.03 | $118.85 | $119.44 | $115.28 | 173,027 |
| 2019-09-11 | $118.03 | $119.45 | $117.55 | $119.39 | $115.23 | 192,622 |
| 2019-09-10 | $116.83 | $117.72 | $116.15 | $117.72 | $113.62 | 122,651 |
| 2019-09-09 | $117.19 | $117.24 | $116.34 | $117.11 | $113.03 | 137,919 |
| 2019-09-06 | $117.27 | $117.54 | $116.65 | $116.69 | $112.63 | 96,061 |
| 2019-09-05 | $116.49 | $117.65 | $116.43 | $117.07 | $112.99 | 294,676 |
| 2019-09-04 | $115.13 | $115.48 | $114.89 | $115.36 | $111.34 | 159,952 |
| 2019-09-03 | $114.60 | $115.06 | $113.66 | $114.18 | $110.20 | 162,712 |
| 2019-08-30 | $116.09 | $116.26 | $114.81 | $115.43 | $111.41 | 150,828 |
| 2019-08-29 | $114.94 | $115.74 | $114.80 | $115.59 | $111.56 | 194,933 |
| 2019-08-28 | $112.69 | $114.08 | $112.33 | $113.80 | $109.84 | 179,044 |
| 2019-08-27 | $114.84 | $114.88 | $112.73 | $112.86 | $108.93 | 206,612 |
| 2019-08-26 | $114.24 | $114.50 | $113.29 | $114.18 | $110.20 | 187,469 |
| 2019-08-23 | $115.57 | $116.41 | $112.90 | $113.13 | $109.19 | 213,552 |
| 2019-08-22 | $116.55 | $116.77 | $115.39 | $116.16 | $112.12 | 124,711 |
| 2019-08-21 | $116.28 | $116.55 | $115.84 | $116.33 | $112.28 | 192,294 |
| 2019-08-20 | $115.75 | $115.91 | $115.31 | $115.36 | $111.34 | 100,377 |
| 2019-08-19 | $116.31 | $116.43 | $115.79 | $116.05 | $112.01 | 129,013 |
| 2019-08-16 | $113.50 | $115.14 | $113.50 | $114.95 | $110.95 | 104,818 |
| 2019-08-15 | $113.42 | $113.49 | $112.25 | $112.86 | $108.93 | 163,947 |
| 2019-08-14 | $114.47 | $114.83 | $112.76 | $113.01 | $109.07 | 351,606 |
| 2019-08-13 | $114.79 | $117.31 | $114.50 | $116.37 | $112.32 | 300,767 |
| 2019-08-12 | $116.10 | $116.10 | $114.76 | $115.06 | $111.05 | 181,474 |
| 2019-08-09 | $117.58 | $117.58 | $116.33 | $116.77 | $112.70 | 262,382 |
| 2019-08-08 | $116.22 | $118.13 | $116.18 | $118.10 | $113.99 | 1,817,946 |
| 2019-08-07 | $114.10 | $115.77 | $113.37 | $115.57 | $111.55 | 362,495 |
| 2019-08-06 | $114.58 | $115.38 | $113.80 | $115.23 | $111.22 | 275,281 |
| 2019-08-05 | $115.35 | $115.41 | $112.68 | $113.84 | $109.88 | 311,060 |
| 2019-08-02 | $118.38 | $118.42 | $116.52 | $117.42 | $113.33 | 449,913 |
| 2019-08-01 | $120.69 | $121.60 | $118.51 | $118.97 | $114.83 | 2,706,066 |
| 2019-07-31 | $121.61 | $122.24 | $119.72 | $120.57 | $116.37 | 3,914,257 |
| 2019-07-30 | $120.16 | $121.60 | $119.95 | $121.56 | $117.33 | 367,364 |
| 2019-07-29 | $121.74 | $121.84 | $120.57 | $120.99 | $116.78 | 1,660,515 |
| 2019-07-26 | $120.79 | $121.89 | $120.79 | $121.78 | $117.54 | 563,103 |
| 2019-07-25 | $121.48 | $121.48 | $120.35 | $120.52 | $116.32 | 199,837 |
| 2019-07-24 | $119.87 | $121.79 | $119.87 | $121.67 | $117.43 | 187,946 |
| 2019-07-23 | $119.72 | $120.10 | $119.23 | $120.10 | $115.92 | 114,814 |
| 2019-07-22 | $119.45 | $119.81 | $119.15 | $119.22 | $115.07 | 403,719 |
| 2019-07-19 | $120.08 | $120.39 | $119.16 | $119.16 | $115.01 | 87,485 |
| 2019-07-18 | $119.36 | $120.01 | $119.11 | $119.83 | $115.66 | 183,481 |
| 2019-07-17 | $119.97 | $120.09 | $119.28 | $119.46 | $115.30 | 97,877 |
| 2019-07-16 | $120.13 | $120.57 | $119.83 | $119.96 | $115.78 | 249,653 |
| 2019-07-15 | $120.89 | $120.89 | $119.89 | $120.20 | $116.01 | 349,780 |
| 2019-07-12 | $119.79 | $120.82 | $119.72 | $120.51 | $116.31 | 2,193,558 |
| 2019-07-11 | $120.05 | $120.05 | $119.08 | $119.63 | $115.46 | 124,164 |
| 2019-07-10 | $120.23 | $120.47 | $119.37 | $119.86 | $115.69 | 300,790 |
| 2019-07-09 | $118.69 | $119.63 | $118.50 | $119.58 | $115.42 | 175,791 |
| 2019-07-08 | $119.76 | $119.95 | $118.96 | $119.23 | $115.08 | 143,089 |
| 2019-07-05 | $119.41 | $120.19 | $118.89 | $120.18 | $116.00 | 116,545 |
| 2019-07-03 | $119.41 | $120.06 | $119.14 | $120.06 | $115.88 | 138,234 |
| 2019-07-02 | $119.24 | $119.24 | $118.49 | $118.98 | $114.84 | 185,889 |
| 2019-07-01 | $120.07 | $120.31 | $118.73 | $119.27 | $115.12 | 298,104 |
| 2019-06-28 | $117.48 | $118.75 | $117.46 | $118.58 | $114.45 | 766,674 |
| 2019-06-27 | $115.84 | $117.27 | $115.84 | $117.20 | $113.12 | 239,128 |
| 2019-06-26 | $116.18 | $116.54 | $115.46 | $115.51 | $111.49 | 142,641 |
| 2019-06-25 | $116.88 | $116.88 | $115.65 | $115.76 | $111.73 | 166,313 |
| 2019-06-24 | $118.08 | $118.08 | $116.62 | $116.62 | $112.56 | 134,181 |
| 2019-06-21 | $118.46 | $118.46 | $117.57 | $117.80 | $113.70 | 309,766 |
| 2019-06-20 | $119.23 | $119.31 | $117.96 | $118.64 | $114.51 | 216,681 |
| 2019-06-19 | $117.61 | $118.11 | $117.18 | $118.01 | $113.90 | 350,370 |
| 2019-06-18 | $117.03 | $118.29 | $116.96 | $117.49 | $113.40 | 161,102 |
| 2019-06-17 | $115.99 | $116.66 | $115.93 | $116.18 | $112.13 | 220,022 |
| 2019-06-14 | $116.59 | $116.62 | $115.84 | $116.02 | $111.70 | 436,548 |
| 2019-06-13 | $116.44 | $116.86 | $116.17 | $116.76 | $112.41 | 130,707 |
| 2019-06-12 | $115.84 | $116.05 | $115.44 | $115.89 | $111.57 | 125,283 |
| 2019-06-11 | $117.05 | $117.21 | $115.46 | $115.89 | $111.57 | 300,792 |
| 2019-06-10 | $116.21 | $117.17 | $116.11 | $116.27 | $111.94 | 170,789 |
| 2019-06-07 | $115.15 | $115.90 | $115.07 | $115.48 | $111.18 | 416,598 |
| 2019-06-06 | $114.62 | $115.05 | $113.81 | $114.78 | $110.50 | 169,867 |
| 2019-06-05 | $114.68 | $114.70 | $113.31 | $114.62 | $110.35 | 178,606 |
| 2019-06-04 | $112.34 | $114.22 | $112.31 | $114.16 | $109.91 | 367,375 |
| 2019-06-03 | $111.39 | $112.08 | $110.76 | $111.30 | $107.15 | 1,491,532 |
| 2019-05-31 | $111.32 | $111.87 | $110.78 | $111.32 | $107.17 | 206,214 |
| 2019-05-30 | $112.91 | $113.58 | $111.97 | $112.55 | $108.36 | 191,215 |
| 2019-05-29 | $112.86 | $112.95 | $111.93 | $112.58 | $108.39 | 292,711 |
| 2019-05-28 | $114.47 | $114.99 | $113.43 | $113.44 | $109.21 | 381,134 |
| 2019-05-24 | $114.27 | $114.64 | $113.73 | $114.32 | $110.06 | 511,919 |
| 2019-05-23 | $114.72 | $114.72 | $113.06 | $113.59 | $109.36 | 372,511 |
| 2019-05-22 | $116.03 | $116.28 | $115.41 | $115.64 | $111.33 | 219,438 |
| 2019-05-21 | $115.67 | $116.65 | $115.66 | $116.53 | $112.19 | 214,624 |
| 2019-05-20 | $115.17 | $115.71 | $114.75 | $114.98 | $110.70 | 516,081 |
| 2019-05-17 | $116.37 | $117.44 | $115.81 | $115.88 | $111.56 | 539,363 |
| 2019-05-16 | $116.67 | $118.00 | $116.56 | $117.31 | $112.94 | 264,045 |
| 2019-05-15 | $114.98 | $116.56 | $114.70 | $116.35 | $112.01 | 311,985 |
| 2019-05-14 | $114.69 | $116.32 | $114.61 | $115.86 | $111.54 | 354,584 |
| 2019-05-13 | $115.92 | $115.97 | $114.03 | $114.37 | $110.11 | 368,453 |
| 2019-05-10 | $117.18 | $118.20 | $115.88 | $118.00 | $113.60 | 154,961 |
| 2019-05-09 | $116.87 | $117.88 | $115.77 | $117.64 | $113.26 | 181,766 |
| 2019-05-08 | $118.12 | $118.76 | $117.84 | $117.92 | $113.53 | 187,693 |
| 2019-05-07 | $119.49 | $119.83 | $117.43 | $118.23 | $113.82 | 339,305 |
| 2019-05-06 | $118.70 | $120.76 | $118.56 | $120.57 | $116.08 | 197,213 |
| 2019-05-03 | $119.26 | $120.60 | $119.26 | $120.56 | $116.07 | 124,695 |
| 2019-05-02 | $118.39 | $119.15 | $117.53 | $118.70 | $114.28 | 576,231 |
| 2019-05-01 | $119.89 | $119.89 | $118.48 | $118.53 | $114.11 | 237,566 |
| 2019-04-30 | $119.97 | $119.97 | $118.65 | $119.60 | $115.14 | 350,377 |
| 2019-04-29 | $119.71 | $120.26 | $119.64 | $119.95 | $115.48 | 125,942 |
| 2019-04-26 | $118.72 | $119.63 | $118.33 | $119.52 | $115.07 | 335,766 |
| 2019-04-25 | $119.02 | $119.04 | $117.78 | $118.60 | $114.18 | 261,518 |
| 2019-04-24 | $119.30 | $119.77 | $119.08 | $119.31 | $114.86 | 628,689 |
| 2019-04-23 | $117.72 | $119.37 | $117.72 | $119.17 | $114.73 | 260,765 |
| 2019-04-22 | $117.46 | $117.74 | $117.18 | $117.59 | $113.21 | 233,491 |
| 2019-04-18 | $117.82 | $118.01 | $116.92 | $117.72 | $113.33 | 141,338 |
| 2019-04-17 | $119.31 | $119.31 | $117.33 | $117.73 | $113.34 | 204,326 |
| 2019-04-16 | $119.22 | $119.24 | $118.57 | $118.86 | $114.43 | 177,035 |
| 2019-04-15 | $119.23 | $119.31 | $118.44 | $118.85 | $114.42 | 240,394 |
| 2019-04-12 | $119.12 | $119.28 | $118.60 | $119.08 | $114.64 | 160,794 |
| 2019-04-11 | $118.43 | $118.67 | $118.10 | $118.45 | $114.04 | 110,056 |
| 2019-04-10 | $117.33 | $118.49 | $117.26 | $118.45 | $114.04 | 604,866 |
| 2019-04-09 | $117.78 | $117.94 | $116.96 | $117.13 | $112.77 | 409,455 |
| 2019-04-08 | $118.02 | $118.26 | $117.46 | $118.26 | $113.85 | 172,162 |
| 2019-04-05 | $117.63 | $118.30 | $117.63 | $118.29 | $113.88 | 178,899 |
| 2019-04-04 | $117.26 | $117.51 | $116.62 | $117.36 | $112.99 | 203,916 |
| 2019-04-03 | $117.45 | $117.79 | $116.91 | $117.21 | $112.84 | 189,829 |
| 2019-04-02 | $116.85 | $116.85 | $116.02 | $116.59 | $112.25 | 709,468 |
| 2019-04-01 | $116.25 | $116.77 | $116.02 | $116.74 | $112.39 | 282,498 |
| 2019-03-29 | $115.63 | $115.79 | $114.95 | $115.46 | $111.16 | 191,178 |
| 2019-03-28 | $114.25 | $115.04 | $113.81 | $114.90 | $110.62 | 177,112 |
| 2019-03-27 | $114.71 | $114.99 | $113.17 | $114.23 | $109.68 | 158,548 |
| 2019-03-26 | $114.50 | $115.26 | $113.99 | $114.77 | $110.19 | 197,108 |
| 2019-03-25 | $113.42 | $114.29 | $112.62 | $113.68 | $109.15 | 311,928 |
| 2019-03-22 | $116.40 | $116.64 | $113.47 | $113.48 | $108.96 | 2,088,067 |
| 2019-03-21 | $115.13 | $117.35 | $115.08 | $117.16 | $112.49 | 1,013,550 |
| 2019-03-20 | $116.25 | $116.75 | $114.84 | $115.48 | $110.88 | 392,361 |
| 2019-03-19 | $117.25 | $117.25 | $116.00 | $116.25 | $111.61 | 228,045 |
| 2019-03-18 | $116.38 | $117.15 | $116.01 | $116.79 | $112.13 | 231,887 |
| 2019-03-15 | $116.02 | $116.73 | $115.82 | $116.09 | $111.46 | 225,631 |
| 2019-03-14 | $116.15 | $116.21 | $115.65 | $115.81 | $111.19 | 234,915 |
| 2019-03-13 | $115.93 | $116.58 | $115.82 | $116.12 | $111.49 | 205,683 |
| 2019-03-12 | $115.44 | $115.82 | $115.15 | $115.52 | $110.91 | 144,306 |
| 2019-03-11 | $113.84 | $115.29 | $113.75 | $115.28 | $110.68 | 114,033 |
| 2019-03-08 | $112.73 | $113.53 | $112.64 | $113.49 | $108.96 | 216,326 |
| 2019-03-07 | $114.47 | $114.53 | $113.33 | $113.63 | $109.10 | 321,224 |
| 2019-03-06 | $116.26 | $116.26 | $114.53 | $114.53 | $109.96 | 164,593 |
| 2019-03-05 | $116.70 | $116.77 | $116.16 | $116.29 | $111.65 | 213,153 |
| 2019-03-04 | $118.00 | $118.00 | $115.64 | $116.68 | $112.03 | 296,035 |
| 2019-03-01 | $117.71 | $117.81 | $116.70 | $117.65 | $112.96 | 282,326 |
| 2019-02-28 | $117.23 | $117.38 | $116.61 | $116.86 | $112.20 | 236,518 |
| 2019-02-27 | $116.65 | $117.41 | $116.47 | $117.27 | $112.59 | 223,177 |
| 2019-02-26 | $117.34 | $117.57 | $116.83 | $116.88 | $112.22 | 643,469 |
| 2019-02-25 | $118.07 | $118.33 | $117.41 | $117.49 | $112.81 | 196,564 |
| 2019-02-22 | $116.68 | $117.40 | $116.33 | $117.36 | $112.68 | 348,391 |
| 2019-02-21 | $116.62 | $116.72 | $115.85 | $116.29 | $111.65 | 196,539 |
| 2019-02-20 | $116.55 | $116.92 | $116.35 | $116.79 | $112.13 | 486,939 |
| 2019-02-19 | $115.93 | $116.84 | $115.93 | $116.55 | $111.90 | 245,799 |
| 2019-02-15 | $115.48 | $116.34 | $115.35 | $116.34 | $111.70 | 815,931 |
| 2019-02-14 | $114.23 | $115.37 | $114.08 | $114.91 | $110.33 | 1,165,990 |
| 2019-02-13 | $114.83 | $115.05 | $114.35 | $114.81 | $110.23 | 234,877 |
| 2019-02-12 | $113.79 | $114.54 | $113.79 | $114.50 | $109.93 | 450,428 |
| 2019-02-11 | $112.89 | $113.17 | $112.46 | $113.15 | $108.64 | 634,897 |
| 2019-02-08 | $111.80 | $112.49 | $111.42 | $112.47 | $107.99 | 747,450 |
| 2019-02-07 | $112.37 | $112.82 | $111.33 | $112.34 | $107.86 | 426,999 |
| 2019-02-06 | $113.16 | $113.40 | $112.57 | $113.02 | $108.51 | 447,394 |
| 2019-02-05 | $113.00 | $113.48 | $112.69 | $113.22 | $108.71 | 859,611 |
| 2019-02-04 | $111.90 | $112.89 | $111.53 | $112.87 | $108.37 | 281,839 |
| 2019-02-01 | $111.51 | $111.93 | $111.13 | $111.78 | $107.32 | 1,349,546 |
| 2019-01-31 | $110.24 | $111.47 | $110.24 | $111.34 | $106.90 | 1,008,747 |
| 2019-01-30 | $109.63 | $110.67 | $108.79 | $110.32 | $105.92 | 593,451 |
| 2019-01-29 | $109.45 | $109.47 | $108.77 | $109.06 | $104.71 | 258,335 |
| 2019-01-28 | $108.72 | $109.42 | $108.48 | $109.30 | $104.94 | 831,225 |
| 2019-01-25 | $109.09 | $109.86 | $109.03 | $109.71 | $105.34 | 319,929 |
| 2019-01-24 | $107.50 | $108.43 | $107.41 | $108.27 | $103.95 | 229,508 |
| 2019-01-23 | $108.17 | $108.60 | $106.62 | $107.49 | $103.20 | 342,198 |
| 2019-01-22 | $108.86 | $108.99 | $107.18 | $107.78 | $103.48 | 608,246 |
| 2019-01-18 | $108.87 | $109.80 | $108.48 | $109.50 | $105.13 | 700,565 |
| 2019-01-17 | $106.91 | $108.71 | $106.91 | $108.28 | $103.96 | 928,334 |
| 2019-01-16 | $106.74 | $107.70 | $106.74 | $107.24 | $102.96 | 316,308 |
| 2019-01-15 | $105.74 | $106.62 | $105.71 | $106.56 | $102.31 | 422,273 |
| 2019-01-14 | $105.75 | $106.21 | $105.45 | $105.55 | $101.34 | 733,027 |
| 2019-01-11 | $105.90 | $106.58 | $105.69 | $106.40 | $102.16 | 556,848 |
| 2019-01-10 | $105.13 | $106.40 | $104.81 | $106.39 | $102.15 | 430,331 |
| 2019-01-09 | $105.22 | $106.13 | $104.93 | $105.75 | $101.53 | 236,741 |
| 2019-01-08 | $104.27 | $104.88 | $103.32 | $104.81 | $100.63 | 299,833 |
| 2019-01-07 | $101.89 | $103.97 | $101.54 | $103.31 | $99.19 | 393,077 |
| 2019-01-04 | $99.30 | $101.96 | $99.30 | $101.54 | $97.49 | 195,479 |
| 2019-01-03 | $99.14 | $99.70 | $97.65 | $97.99 | $94.08 | 261,625 |
| 2019-01-02 | $98.39 | $100.14 | $97.90 | $99.83 | $95.85 | 951,410 |
| 2018-12-31 | $99.41 | $99.81 | $98.31 | $99.81 | $95.83 | 2,329,156 |
| 2018-12-28 | $98.89 | $100.14 | $98.05 | $98.82 | $94.88 | 1,938,611 |
| 2018-12-27 | $96.64 | $98.68 | $95.30 | $98.68 | $94.75 | 1,559,055 |
| 2018-12-26 | $93.98 | $98.12 | $93.50 | $98.09 | $94.18 | 1,070,634 |
| 2018-12-24 | $94.92 | $95.25 | $93.42 | $93.42 | $89.70 | 477,964 |
| 2018-12-21 | $98.15 | $98.75 | $95.23 | $95.52 | $91.71 | 785,408 |
| 2018-12-20 | $99.19 | $99.66 | $96.66 | $97.82 | $93.92 | 1,342,404 |
| 2018-12-19 | $101.35 | $102.68 | $99.13 | $99.59 | $95.62 | 1,313,951 |
| 2018-12-18 | $102.66 | $103.30 | $101.39 | $101.84 | $97.30 | 604,543 |
| 2018-12-17 | $104.04 | $104.44 | $101.39 | $101.82 | $97.28 | 400,152 |
| 2018-12-14 | $104.98 | $105.99 | $104.05 | $104.38 | $99.73 | 491,247 |
| 2018-12-13 | $107.46 | $107.63 | $105.61 | $105.85 | $101.13 | 425,525 |
| 2018-12-12 | $107.48 | $108.38 | $107.07 | $107.10 | $102.32 | 643,693 |
| 2018-12-11 | $107.91 | $108.19 | $105.66 | $106.24 | $101.50 | 749,838 |
| 2018-12-10 | $106.75 | $107.19 | $104.88 | $106.49 | $101.74 | 405,916 |
| 2018-12-07 | $109.15 | $109.93 | $106.29 | $106.80 | $102.04 | 355,555 |
| 2018-12-06 | $107.58 | $109.30 | $106.43 | $109.30 | $104.43 | 855,034 |
| 2018-12-04 | $113.25 | $113.32 | $109.10 | $109.25 | $104.38 | 308,237 |
| 2018-12-03 | $113.80 | $113.94 | $112.26 | $113.51 | $108.45 | 364,253 |
| 2018-11-30 | $111.39 | $112.50 | $111.39 | $112.31 | $107.30 | 3,171,046 |
| 2018-11-29 | $111.32 | $112.27 | $110.58 | $111.57 | $106.59 | 297,722 |
| 2018-11-28 | $109.60 | $111.75 | $108.78 | $111.70 | $106.72 | 283,321 |
| 2018-11-27 | $109.50 | $109.76 | $108.78 | $109.06 | $104.20 | 279,171 |
| 2018-11-26 | $109.33 | $110.13 | $109.18 | $109.98 | $105.08 | 491,203 |
| 2018-11-23 | $107.51 | $109.16 | $107.51 | $108.30 | $103.47 | 666,650 |
| 2018-11-21 | $107.62 | $109.29 | $107.48 | $108.44 | $103.60 | 164,751 |
| 2018-11-20 | $107.40 | $108.36 | $106.31 | $107.01 | $102.24 | 430,630 |
| 2018-11-19 | $111.03 | $111.15 | $108.49 | $108.77 | $103.92 | 208,174 |
| 2018-11-16 | $110.36 | $111.43 | $110.08 | $111.15 | $106.19 | 206,732 |
| 2018-11-15 | $108.86 | $111.08 | $108.56 | $111.01 | $106.06 | 231,900 |
| 2018-11-14 | $111.24 | $111.58 | $108.89 | $109.48 | $104.60 | 173,494 |
| 2018-11-13 | $110.74 | $111.82 | $110.17 | $110.33 | $105.41 | 186,337 |
| 2018-11-12 | $112.48 | $112.59 | $110.28 | $110.41 | $105.49 | 192,311 |
| 2018-11-09 | $113.52 | $113.52 | $111.78 | $112.59 | $107.57 | 140,745 |
| 2018-11-08 | $114.39 | $114.88 | $113.93 | $114.33 | $109.23 | 215,591 |
| 2018-11-07 | $113.59 | $114.91 | $113.27 | $114.88 | $109.76 | 198,877 |
| 2018-11-06 | $112.28 | $113.15 | $112.28 | $112.93 | $107.89 | 251,282 |
| 2018-11-05 | $112.50 | $113.06 | $111.64 | $112.47 | $107.45 | 1,006,482 |
| 2018-11-02 | $113.04 | $113.48 | $111.49 | $112.40 | $107.39 | 240,359 |
| 2018-11-01 | $110.64 | $112.68 | $110.50 | $112.54 | $107.52 | 332,287 |
| 2018-10-31 | $110.23 | $111.08 | $110.08 | $110.29 | $105.37 | 408,558 |
| 2018-10-30 | $107.04 | $109.16 | $106.97 | $109.07 | $104.21 | 299,812 |
| 2018-10-29 | $109.23 | $109.97 | $105.87 | $107.09 | $102.31 | 710,844 |
| 2018-10-26 | $107.85 | $109.20 | $106.06 | $107.80 | $102.99 | 383,580 |
| 2018-10-25 | $107.81 | $109.85 | $107.62 | $109.29 | $104.42 | 734,216 |
| 2018-10-24 | $111.18 | $111.27 | $107.06 | $107.09 | $102.31 | 290,350 |
| 2018-10-23 | $110.30 | $111.81 | $108.99 | $111.11 | $106.16 | 266,178 |
| 2018-10-22 | $112.65 | $112.76 | $111.64 | $111.98 | $106.99 | 225,056 |
| 2018-10-19 | $113.84 | $114.31 | $112.08 | $112.39 | $107.38 | 145,731 |
| 2018-10-18 | $114.97 | $115.14 | $113.02 | $113.47 | $108.41 | 188,088 |
| 2018-10-17 | $115.63 | $115.63 | $114.25 | $115.41 | $110.26 | 150,046 |
| 2018-10-16 | $113.68 | $115.88 | $113.12 | $115.77 | $110.61 | 161,415 |
| 2018-10-15 | $112.48 | $113.66 | $112.11 | $112.90 | $107.87 | 231,371 |
| 2018-10-12 | $113.82 | $113.98 | $111.20 | $112.64 | $107.62 | 271,685 |
| 2018-10-11 | $113.40 | $114.40 | $111.91 | $111.91 | $106.92 | 495,093 |
| 2018-10-10 | $117.27 | $117.27 | $113.95 | $114.04 | $108.95 | 986,706 |
| 2018-10-09 | $117.84 | $118.50 | $117.43 | $117.52 | $112.28 | 422,364 |
| 2018-10-08 | $118.19 | $118.59 | $117.13 | $118.06 | $112.80 | 233,618 |
| 2018-10-05 | $119.71 | $119.96 | $117.66 | $118.59 | $113.30 | 408,966 |
| 2018-10-04 | $120.94 | $121.07 | $119.21 | $119.67 | $114.33 | 147,223 |
| 2018-10-03 | $121.08 | $121.85 | $120.70 | $121.36 | $115.95 | 142,748 |
| 2018-10-02 | $121.48 | $121.63 | $120.41 | $120.64 | $115.26 | 213,726 |
| 2018-10-01 | $123.20 | $123.20 | $121.27 | $121.49 | $116.07 | 371,611 |
| 2018-09-28 | $121.91 | $122.88 | $121.80 | $122.62 | $117.15 | 388,000 |
| 2018-09-27 | $122.37 | $122.79 | $122.25 | $122.29 | $116.84 | 107,363 |
| 2018-09-26 | $123.27 | $123.45 | $122.17 | $122.24 | $116.79 | 174,714 |
| 2018-09-25 | $123.71 | $123.88 | $123.55 | $123.64 | $117.67 | 172,758 |
| 2018-09-24 | $123.69 | $123.79 | $122.92 | $123.38 | $117.43 | 164,463 |
| 2018-09-21 | $124.64 | $124.74 | $123.82 | $123.87 | $117.89 | 106,700 |
| 2018-09-20 | $123.84 | $124.39 | $123.58 | $124.27 | $118.27 | 135,886 |
| 2018-09-19 | $123.83 | $124.23 | $123.05 | $123.37 | $117.42 | 638,032 |
| 2018-09-18 | $123.46 | $124.09 | $123.40 | $123.86 | $117.88 | 161,401 |
| 2018-09-17 | $124.69 | $124.69 | $123.22 | $123.31 | $117.36 | 718,857 |
| 2018-09-14 | $124.29 | $125.01 | $124.21 | $124.79 | $118.77 | 1,983,459 |
| 2018-09-13 | $124.43 | $124.68 | $124.04 | $124.25 | $118.25 | 245,119 |
| 2018-09-12 | $123.96 | $124.20 | $123.02 | $124.03 | $118.05 | 293,327 |
| 2018-09-11 | $123.52 | $124.31 | $123.32 | $124.03 | $118.05 | 96,981 |
| 2018-09-10 | $123.92 | $124.14 | $123.52 | $123.78 | $117.81 | 126,790 |
| 2018-09-07 | $123.25 | $124.07 | $122.81 | $123.29 | $117.34 | 183,372 |
| 2018-09-06 | $124.42 | $124.67 | $123.39 | $123.63 | $117.66 | 125,373 |
| 2018-09-05 | $124.79 | $124.79 | $123.39 | $124.25 | $118.25 | 146,473 |
| 2018-09-04 | $125.01 | $125.30 | $124.23 | $124.89 | $118.86 | 410,912 |
| 2018-08-31 | $124.51 | $125.27 | $124.51 | $125.11 | $119.07 | 482,486 |
| 2018-08-30 | $124.97 | $125.32 | $124.58 | $124.77 | $118.75 | 194,342 |
| 2018-08-29 | $124.88 | $125.36 | $124.50 | $125.16 | $119.12 | 95,419 |
| 2018-08-28 | $124.89 | $125.08 | $124.22 | $124.79 | $118.77 | 319,182 |
| 2018-08-27 | $124.50 | $125.10 | $124.47 | $124.66 | $118.64 | 806,588 |
| 2018-08-24 | $123.68 | $124.20 | $123.66 | $124.07 | $118.08 | 377,856 |
| 2018-08-23 | $123.63 | $123.89 | $123.07 | $123.30 | $117.35 | 290,911 |
| 2018-08-22 | $123.36 | $123.78 | $123.15 | $123.67 | $117.70 | 96,790 |
| 2018-08-21 | $122.49 | $123.77 | $122.49 | $123.43 | $117.47 | 477,112 |
| 2018-08-20 | $122.07 | $122.48 | $121.66 | $122.30 | $116.40 | 118,660 |
| 2018-08-17 | $121.21 | $121.97 | $121.00 | $121.90 | $116.02 | 340,272 |
| 2018-08-16 | $121.05 | $121.91 | $120.94 | $121.42 | $115.56 | 279,172 |
| 2018-08-15 | $121.18 | $121.38 | $119.75 | $120.43 | $114.62 | 277,887 |
| 2018-08-14 | $121.11 | $122.05 | $121.11 | $121.80 | $115.92 | 87,569 |
| 2018-08-13 | $121.64 | $121.79 | $120.43 | $120.81 | $114.98 | 107,350 |
| 2018-08-10 | $121.31 | $122.07 | $121.15 | $121.41 | $115.55 | 207,090 |
| 2018-08-09 | $121.89 | $122.43 | $121.75 | $121.89 | $116.01 | 119,478 |
| 2018-08-08 | $121.89 | $121.93 | $121.20 | $121.69 | $115.82 | 171,416 |
| 2018-08-07 | $121.88 | $122.21 | $121.83 | $121.90 | $116.02 | 210,309 |
| 2018-08-06 | $120.72 | $121.59 | $120.58 | $121.50 | $115.64 | 426,456 |
| 2018-08-03 | $120.99 | $121.12 | $120.26 | $120.70 | $114.88 | 110,575 |
| 2018-08-02 | $119.25 | $121.02 | $119.25 | $120.94 | $115.10 | 154,643 |
| 2018-08-01 | $119.69 | $120.05 | $119.39 | $119.72 | $113.94 | 190,541 |
| 2018-07-31 | $118.92 | $120.17 | $118.77 | $119.75 | $113.97 | 158,691 |
| 2018-07-30 | $119.69 | $119.75 | $118.51 | $118.59 | $112.87 | 126,937 |
| 2018-07-27 | $121.61 | $121.69 | $119.15 | $119.63 | $113.86 | 327,762 |
| 2018-07-26 | $120.93 | $121.95 | $120.69 | $121.46 | $115.60 | 143,771 |
| 2018-07-25 | $120.32 | $120.95 | $120.02 | $120.93 | $115.09 | 156,925 |
| 2018-07-24 | $122.06 | $122.15 | $119.90 | $120.30 | $114.50 | 426,255 |
| 2018-07-23 | $121.45 | $121.70 | $120.98 | $121.48 | $115.62 | 150,328 |
| 2018-07-20 | $121.92 | $121.99 | $121.43 | $121.49 | $115.63 | 234,284 |
| 2018-07-19 | $121.38 | $122.18 | $121.04 | $122.01 | $116.12 | 1,169,568 |
| 2018-07-18 | $121.23 | $121.67 | $120.75 | $121.62 | $115.75 | 153,794 |
| 2018-07-17 | $120.35 | $121.42 | $120.29 | $121.25 | $115.40 | 160,634 |
| 2018-07-16 | $121.30 | $121.50 | $120.13 | $120.58 | $114.76 | 137,921 |
| 2018-07-13 | $121.27 | $121.78 | $121.06 | $121.17 | $115.32 | 169,164 |
| 2018-07-12 | $121.33 | $121.40 | $120.48 | $121.28 | $115.43 | 148,470 |
| 2018-07-11 | $120.77 | $121.32 | $120.53 | $120.69 | $114.87 | 149,583 |
| 2018-07-10 | $122.01 | $122.25 | $121.00 | $121.51 | $115.65 | 469,050 |
| 2018-07-09 | $121.36 | $121.77 | $121.03 | $121.76 | $115.88 | 282,977 |
| 2018-07-06 | $119.72 | $120.88 | $119.44 | $120.81 | $114.98 | 113,944 |
| 2018-07-05 | $119.18 | $119.72 | $118.50 | $119.72 | $113.94 | 166,969 |
| 2018-07-03 | $118.73 | $119.21 | $118.41 | $118.54 | $112.82 | 204,336 |
| 2018-07-02 | $117.27 | $118.38 | $116.97 | $118.38 | $112.67 | 676,629 |
| 2018-06-29 | $118.28 | $118.81 | $117.80 | $117.80 | $112.12 | 620,995 |
| 2018-06-28 | $117.16 | $118.02 | $116.57 | $117.79 | $112.11 | 361,779 |
| 2018-06-27 | $119.60 | $119.87 | $117.58 | $117.63 | $111.60 | 323,293 |
| 2018-06-26 | $119.09 | $119.63 | $118.56 | $119.36 | $113.24 | 196,133 |
| 2018-06-25 | $120.42 | $120.42 | $118.28 | $118.82 | $112.73 | 327,808 |
| 2018-06-22 | $121.64 | $121.64 | $120.65 | $120.78 | $114.59 | 366,830 |
| 2018-06-21 | $122.17 | $122.18 | $120.64 | $120.96 | $114.76 | 258,103 |
| 2018-06-20 | $121.85 | $122.29 | $121.61 | $122.15 | $115.89 | 219,373 |
| 2018-06-19 | $120.76 | $121.44 | $120.00 | $121.41 | $115.19 | 1,980,854 |
| 2018-06-18 | $120.60 | $121.62 | $120.40 | $121.62 | $115.39 | 216,390 |
| 2018-06-15 | $120.69 | $121.23 | $120.30 | $121.16 | $114.95 | 343,434 |
| 2018-06-14 | $121.11 | $121.29 | $120.59 | $121.16 | $114.95 | 183,270 |
| 2018-06-13 | $121.36 | $121.44 | $120.55 | $120.68 | $114.50 | 204,369 |
| 2018-06-12 | $120.87 | $121.49 | $120.73 | $121.19 | $114.98 | 158,595 |
| 2018-06-11 | $120.60 | $120.89 | $120.51 | $120.69 | $114.51 | 174,701 |
| 2018-06-08 | $119.97 | $120.58 | $119.88 | $120.53 | $114.35 | 577,041 |
| 2018-06-07 | $120.69 | $120.82 | $119.53 | $120.08 | $113.93 | 199,746 |
| 2018-06-06 | $119.68 | $120.50 | $119.50 | $120.50 | $114.33 | 777,669 |
| 2018-06-05 | $118.88 | $119.50 | $118.78 | $119.50 | $113.38 | 363,726 |
| 2018-06-04 | $118.64 | $118.95 | $118.15 | $118.94 | $112.85 | 502,197 |
| 2018-06-01 | $117.91 | $118.46 | $117.84 | $118.21 | $112.15 | 532,695 |
| 2018-05-31 | $118.18 | $118.30 | $117.09 | $117.24 | $111.23 | 135,256 |
| 2018-05-30 | $117.22 | $118.48 | $117.19 | $118.18 | $112.12 | 498,347 |
| 2018-05-29 | $116.33 | $117.08 | $115.77 | $116.57 | $110.60 | 284,281 |
| 2018-05-25 | $116.79 | $117.17 | $116.65 | $116.95 | $110.96 | 83,835 |
| 2018-05-24 | $116.90 | $117.25 | $116.23 | $117.04 | $111.04 | 112,987 |
| 2018-05-23 | $116.50 | $117.06 | $116.46 | $117.06 | $111.06 | 94,489 |
| 2018-05-22 | $117.91 | $117.91 | $116.80 | $116.89 | $110.90 | 130,207 |
| 2018-05-21 | $117.43 | $117.80 | $117.34 | $117.63 | $111.60 | 101,799 |
| 2018-05-18 | $116.86 | $117.05 | $116.67 | $116.84 | $110.85 | 104,582 |
| 2018-05-17 | $116.34 | $117.15 | $116.34 | $116.76 | $110.78 | 123,557 |
| 2018-05-16 | $115.69 | $116.71 | $115.69 | $116.41 | $110.45 | 167,722 |
| 2018-05-15 | $115.27 | $115.75 | $114.92 | $115.54 | $109.62 | 129,704 |
| 2018-05-14 | $116.39 | $116.56 | $115.62 | $115.78 | $109.85 | 92,893 |
| 2018-05-11 | $116.02 | $116.38 | $115.68 | $116.02 | $110.08 | 99,027 |
| 2018-05-10 | $115.61 | $116.41 | $115.57 | $115.95 | $110.01 | 104,179 |
| 2018-05-09 | $114.98 | $115.61 | $114.50 | $115.35 | $109.44 | 92,109 |
| 2018-05-08 | $114.07 | $114.66 | $114.07 | $114.61 | $108.74 | 125,443 |
| 2018-05-07 | $113.68 | $114.71 | $113.68 | $114.17 | $108.32 | 136,097 |
| 2018-05-04 | $111.53 | $113.72 | $111.27 | $113.27 | $107.47 | 83,982 |
| 2018-05-03 | $111.76 | $112.16 | $110.62 | $111.84 | $106.11 | 102,454 |
| 2018-05-02 | $112.10 | $113.04 | $112.00 | $112.14 | $106.39 | 149,896 |
| 2018-05-01 | $111.68 | $112.25 | $110.74 | $112.15 | $106.40 | 129,609 |
| 2018-04-30 | $112.98 | $113.30 | $111.80 | $111.80 | $106.07 | 124,495 |
| 2018-04-27 | $112.99 | $113.17 | $112.18 | $112.70 | $106.93 | 193,549 |
| 2018-04-26 | $112.64 | $113.32 | $112.30 | $112.98 | $107.19 | 584,986 |
| 2018-04-25 | $112.42 | $112.75 | $111.50 | $112.37 | $106.61 | 144,930 |
| 2018-04-24 | $113.87 | $114.32 | $111.72 | $112.52 | $106.75 | 138,282 |
| 2018-04-23 | $113.79 | $114.18 | $112.97 | $113.44 | $107.63 | 96,778 |
| 2018-04-20 | $114.08 | $114.37 | $113.33 | $113.55 | $107.73 | 97,672 |
| 2018-04-19 | $114.76 | $114.91 | $113.87 | $114.25 | $108.40 | 119,728 |
| 2018-04-18 | $114.92 | $115.45 | $114.72 | $114.91 | $109.02 | 520,168 |
| 2018-04-17 | $114.01 | $114.80 | $113.72 | $114.52 | $108.65 | 139,387 |
| 2018-04-16 | $112.98 | $113.58 | $112.50 | $113.30 | $107.49 | 213,153 |
| 2018-04-13 | $113.31 | $113.31 | $111.88 | $112.27 | $106.52 | 97,842 |
| 2018-04-12 | $112.65 | $113.18 | $112.31 | $112.79 | $107.01 | 130,338 |
| 2018-04-11 | $111.52 | $112.61 | $111.52 | $112.14 | $106.39 | 160,472 |
| 2018-04-10 | $111.45 | $112.51 | $111.15 | $112.12 | $106.38 | 142,912 |
| 2018-04-09 | $110.91 | $111.60 | $110.10 | $110.16 | $104.52 | 159,764 |
| 2018-04-06 | $111.33 | $112.23 | $109.32 | $110.16 | $104.52 | 147,830 |
| 2018-04-05 | $112.12 | $112.57 | $111.57 | $112.30 | $106.55 | 126,285 |
| 2018-04-04 | $108.70 | $111.65 | $108.25 | $111.46 | $105.75 | 199,010 |
| 2018-04-03 | $109.55 | $110.55 | $108.98 | $110.24 | $104.59 | 896,997 |
| 2018-04-02 | $111.24 | $111.48 | $108.14 | $108.94 | $103.36 | 400,429 |
| 2018-03-29 | $110.93 | $112.20 | $110.60 | $111.56 | $105.84 | 246,690 |
| 2018-03-28 | $110.49 | $110.92 | $109.64 | $110.21 | $104.56 | 166,649 |
| 2018-03-27 | $112.81 | $112.81 | $109.88 | $110.29 | $104.64 | 183,218 |
| 2018-03-26 | $111.50 | $112.50 | $110.43 | $112.48 | $106.72 | 390,854 |
| 2018-03-23 | $112.70 | $112.70 | $110.27 | $110.38 | $104.42 | 214,503 |
| 2018-03-22 | $114.25 | $114.74 | $112.50 | $112.52 | $106.45 | 226,067 |
| 2018-03-21 | $114.81 | $115.92 | $114.68 | $115.14 | $108.93 | 170,715 |
| 2018-03-20 | $114.76 | $115.01 | $114.34 | $114.68 | $108.49 | 177,148 |
| 2018-03-19 | $115.27 | $115.47 | $113.52 | $114.63 | $108.44 | 138,916 |
| 2018-03-16 | $115.23 | $115.95 | $115.21 | $115.67 | $109.43 | 106,626 |
| 2018-03-15 | $115.93 | $115.93 | $114.84 | $115.13 | $108.92 | 157,507 |
| 2018-03-14 | $116.63 | $116.63 | $115.48 | $115.67 | $109.43 | 102,576 |
| 2018-03-13 | $117.31 | $117.36 | $115.95 | $116.11 | $109.84 | 258,118 |
| 2018-03-12 | $116.73 | $117.05 | $116.34 | $116.73 | $110.43 | 253,442 |
| 2018-03-09 | $115.45 | $116.52 | $115.31 | $116.51 | $110.22 | 145,791 |
| 2018-03-08 | $115.17 | $115.27 | $114.32 | $114.90 | $108.70 | 173,585 |
| 2018-03-07 | $113.39 | $115.04 | $113.39 | $114.93 | $108.73 | 1,046,976 |
| 2018-03-06 | $113.60 | $114.34 | $112.83 | $114.26 | $108.09 | 1,027,327 |
| 2018-03-05 | $111.53 | $113.55 | $111.50 | $113.21 | $107.10 | 243,653 |
| 2018-03-02 | $109.66 | $112.14 | $109.50 | $111.98 | $105.94 | 413,009 |
| 2018-03-01 | $111.10 | $111.83 | $109.58 | $110.61 | $104.64 | 162,915 |
| 2018-02-28 | $112.75 | $112.92 | $111.09 | $111.13 | $105.13 | 144,840 |
| 2018-02-27 | $113.88 | $114.25 | $112.35 | $112.35 | $106.29 | 183,014 |
| 2018-02-26 | $113.66 | $113.98 | $112.93 | $113.87 | $107.73 | 97,699 |
| 2018-02-23 | $112.49 | $113.25 | $112.03 | $113.24 | $107.13 | 88,674 |
| 2018-02-22 | $112.47 | $113.08 | $111.67 | $111.77 | $105.74 | 107,847 |
| 2018-02-21 | $112.34 | $113.82 | $111.97 | $111.97 | $105.93 | 122,884 |
| 2018-02-20 | $112.54 | $113.26 | $111.93 | $112.17 | $106.12 | 137,597 |
| 2018-02-16 | $112.48 | $113.66 | $112.48 | $112.95 | $106.86 | 140,187 |
| 2018-02-15 | $112.41 | $112.82 | $111.31 | $112.82 | $106.73 | 174,898 |
| 2018-02-14 | $108.93 | $111.79 | $108.80 | $111.64 | $105.62 | 129,860 |
| 2018-02-13 | $108.79 | $109.83 | $108.51 | $109.66 | $103.74 | 202,432 |
| 2018-02-12 | $108.34 | $109.85 | $107.56 | $109.28 | $103.38 | 558,754 |
| 2018-02-09 | $108.12 | $108.80 | $104.97 | $108.07 | $102.24 | 603,102 |
| 2018-02-08 | $111.03 | $111.03 | $107.07 | $107.10 | $101.32 | 269,055 |
| 2018-02-07 | $110.52 | $111.60 | $110.19 | $110.66 | $104.69 | 272,654 |
| 2018-02-06 | $107.32 | $111.02 | $106.56 | $110.59 | $104.62 | 430,681 |
| 2018-02-05 | $112.49 | $113.52 | $109.42 | $109.46 | $103.55 | 438,371 |
| 2018-02-02 | $115.00 | $115.00 | $113.30 | $113.49 | $107.37 | 240,949 |
| 2018-02-01 | $115.10 | $115.95 | $114.82 | $115.69 | $109.45 | 194,492 |
| 2018-01-31 | $116.19 | $116.49 | $115.05 | $115.44 | $109.21 | 220,384 |
| 2018-01-30 | $115.99 | $116.26 | $115.48 | $115.68 | $109.44 | 262,170 |
| 2018-01-29 | $117.45 | $117.68 | $116.76 | $116.82 | $110.52 | 207,746 |
| 2018-01-26 | $117.46 | $117.70 | $116.93 | $117.70 | $111.35 | 127,954 |
| 2018-01-25 | $117.63 | $117.63 | $116.61 | $117.05 | $110.73 | 131,956 |
| 2018-01-24 | $117.88 | $118.06 | $116.65 | $117.08 | $110.76 | 393,729 |
| 2018-01-23 | $117.08 | $117.73 | $116.82 | $117.59 | $111.25 | 212,980 |
| 2018-01-22 | $116.33 | $117.15 | $116.33 | $117.15 | $110.83 | 222,177 |
| 2018-01-19 | $115.18 | $116.35 | $115.11 | $116.33 | $110.05 | 184,403 |
| 2018-01-18 | $115.42 | $115.49 | $114.94 | $115.05 | $108.84 | 202,956 |
| 2018-01-17 | $115.11 | $115.81 | $114.70 | $115.56 | $109.32 | 265,135 |
| 2018-01-16 | $116.27 | $116.45 | $114.28 | $114.51 | $108.33 | 853,599 |
| 2018-01-12 | $115.51 | $115.96 | $115.41 | $115.75 | $109.50 | 130,448 |
| 2018-01-11 | $113.89 | $115.41 | $113.89 | $115.35 | $109.13 | 181,549 |
| 2018-01-10 | $113.69 | $113.94 | $113.21 | $113.73 | $107.59 | 217,976 |
| 2018-01-09 | $114.19 | $114.34 | $113.85 | $113.95 | $107.80 | 174,536 |
| 2018-01-08 | $113.49 | $114.06 | $113.09 | $113.98 | $107.83 | 231,212 |
| 2018-01-05 | $113.49 | $113.67 | $113.19 | $113.65 | $107.52 | 180,350 |
| 2018-01-04 | $113.52 | $113.59 | $113.11 | $113.25 | $107.14 | 360,743 |
| 2018-01-03 | $112.77 | $113.14 | $112.68 | $112.96 | $106.86 | 268,027 |
| 2018-01-02 | $112.25 | $112.71 | $111.89 | $112.71 | $106.63 | 1,165,490 |
| 2017-12-29 | $112.76 | $112.84 | $111.68 | $111.73 | $105.70 | 342,490 |
| 2017-12-28 | $112.23 | $112.44 | $111.91 | $112.44 | $106.37 | 257,201 |
| 2017-12-27 | $112.12 | $112.42 | $111.87 | $112.04 | $105.99 | 229,804 |
| 2017-12-26 | $111.89 | $112.15 | $111.83 | $112.05 | $106.00 | 208,104 |
| 2017-12-22 | $112.02 | $112.03 | $111.59 | $111.92 | $105.88 | 360,104 |
| 2017-12-21 | $111.83 | $112.22 | $111.67 | $111.95 | $105.91 | 181,478 |
| 2017-12-20 | $112.42 | $112.44 | $111.71 | $112.14 | $105.58 | 155,200 |
| 2017-12-19 | $112.78 | $112.85 | $111.82 | $111.95 | $105.40 | 234,400 |
| 2017-12-18 | $112.24 | $112.70 | $112.16 | $112.60 | $106.02 | 183,051 |
| 2017-12-15 | $110.65 | $111.80 | $110.53 | $111.30 | $104.79 | 420,928 |
| 2017-12-14 | $111.13 | $111.32 | $110.00 | $110.13 | $103.69 | 163,366 |
| 2017-12-13 | $110.90 | $111.58 | $110.90 | $111.02 | $104.53 | 148,586 |
| 2017-12-12 | $111.35 | $111.39 | $110.77 | $110.79 | $104.31 | 163,024 |
| 2017-12-11 | $111.24 | $111.33 | $110.91 | $111.07 | $104.57 | 167,671 |
| 2017-12-08 | $111.10 | $111.36 | $110.84 | $111.03 | $104.54 | 115,185 |
| 2017-12-07 | $109.89 | $110.94 | $109.79 | $110.66 | $104.19 | 113,598 |
| 2017-12-06 | $109.96 | $110.26 | $109.65 | $109.77 | $103.35 | 197,304 |
| 2017-12-05 | $111.38 | $111.71 | $110.21 | $110.21 | $103.77 | 234,576 |
| 2017-12-04 | $112.50 | $112.81 | $111.03 | $111.09 | $104.59 | 193,035 |
| 2017-12-01 | $111.90 | $111.90 | $109.10 | $111.47 | $104.95 | 1,028,686 |
| 2017-11-30 | $111.79 | $112.18 | $111.46 | $111.94 | $105.39 | 1,365,160 |
| 2017-11-29 | $111.44 | $111.86 | $111.02 | $111.27 | $104.76 | 197,641 |
| 2017-11-28 | $110.18 | $111.21 | $109.97 | $111.21 | $104.71 | 179,439 |
| 2017-11-27 | $110.39 | $110.45 | $109.86 | $109.87 | $103.44 | 238,977 |
| 2017-11-24 | $110.47 | $110.47 | $110.16 | $110.29 | $103.84 | 287,485 |
| 2017-11-22 | $110.38 | $110.51 | $110.15 | $110.16 | $103.72 | 141,594 |
| 2017-11-21 | $109.85 | $110.25 | $109.61 | $110.22 | $103.77 | 424,488 |
| 2017-11-20 | $108.82 | $109.25 | $108.63 | $109.25 | $102.86 | 212,602 |
| 2017-11-17 | $108.02 | $108.86 | $108.02 | $108.67 | $102.32 | 223,616 |
| 2017-11-16 | $107.28 | $108.49 | $107.27 | $108.18 | $101.85 | 140,979 |
| 2017-11-15 | $106.72 | $107.24 | $106.15 | $106.95 | $100.70 | 151,945 |
| 2017-11-14 | $107.32 | $107.56 | $107.00 | $107.36 | $101.08 | 105,411 |
| 2017-11-13 | $107.14 | $107.75 | $106.93 | $107.63 | $101.34 | 227,915 |
| 2017-11-10 | $107.37 | $107.84 | $107.37 | $107.61 | $101.32 | 511,327 |
| 2017-11-09 | $107.37 | $108.01 | $106.75 | $107.51 | $101.22 | 305,603 |
| 2017-11-08 | $107.78 | $108.17 | $107.41 | $108.05 | $101.73 | 157,104 |
| 2017-11-07 | $108.77 | $108.87 | $107.65 | $107.92 | $101.61 | 154,213 |
| 2017-11-06 | $108.60 | $108.94 | $108.55 | $108.84 | $102.48 | 89,429 |
| 2017-11-03 | $108.26 | $108.57 | $108.00 | $108.54 | $102.19 | 84,616 |
| 2017-11-02 | $108.10 | $108.71 | $107.99 | $108.36 | $102.02 | 172,905 |
| 2017-11-01 | $109.26 | $109.29 | $107.81 | $108.23 | $101.90 | 304,515 |
| 2017-10-31 | $108.24 | $108.82 | $108.15 | $108.56 | $102.21 | 116,718 |
| 2017-10-30 | $108.54 | $108.61 | $107.59 | $107.91 | $101.60 | 155,327 |
| 2017-10-27 | $108.15 | $108.77 | $107.77 | $108.76 | $102.40 | 158,840 |
| 2017-10-26 | $107.95 | $108.24 | $107.67 | $108.09 | $101.77 | 137,610 |
| 2017-10-25 | $108.29 | $108.29 | $106.97 | $107.73 | $101.43 | 113,712 |
| 2017-10-24 | $108.42 | $108.61 | $108.27 | $108.31 | $101.98 | 96,627 |
| 2017-10-23 | $109.00 | $109.00 | $108.06 | $108.12 | $101.80 | 103,931 |
| 2017-10-20 | $108.81 | $108.97 | $108.63 | $108.86 | $102.49 | 104,702 |
| 2017-10-19 | $107.84 | $108.29 | $107.43 | $108.27 | $101.94 | 372,555 |
| 2017-10-18 | $108.45 | $108.61 | $108.22 | $108.40 | $102.06 | 106,690 |
| 2017-10-17 | $108.34 | $108.50 | $107.97 | $108.11 | $101.79 | 124,719 |
| 2017-10-16 | $108.54 | $108.74 | $108.18 | $108.32 | $101.99 | 141,396 |
| 2017-10-13 | $108.59 | $108.67 | $108.22 | $108.29 | $101.96 | 162,607 |
| 2017-10-12 | $108.36 | $108.55 | $108.05 | $108.40 | $102.06 | 815,758 |
| 2017-10-11 | $108.43 | $108.54 | $108.16 | $108.45 | $102.11 | 198,089 |
| 2017-10-10 | $108.65 | $108.77 | $108.16 | $108.37 | $102.03 | 117,597 |
| 2017-10-09 | $108.74 | $108.85 | $108.08 | $108.20 | $101.87 | 108,751 |
| 2017-10-06 | $108.42 | $108.68 | $108.30 | $108.58 | $102.23 | 140,368 |
| 2017-10-05 | $108.60 | $108.90 | $108.52 | $108.74 | $102.38 | 249,676 |
| 2017-10-04 | $108.41 | $108.69 | $108.10 | $108.40 | $102.06 | 124,954 |
| 2017-10-03 | $108.28 | $108.41 | $107.88 | $108.41 | $102.07 | 235,852 |
| 2017-10-02 | $107.17 | $108.15 | $107.10 | $108.15 | $101.83 | 309,923 |
| 2017-09-29 | $106.98 | $107.27 | $106.88 | $107.13 | $100.87 | 171,956 |
| 2017-09-28 | $106.56 | $106.85 | $106.21 | $106.85 | $100.60 | 138,936 |
| 2017-09-27 | $105.95 | $106.81 | $105.54 | $106.63 | $100.39 | 159,763 |
| 2017-09-26 | $105.43 | $105.64 | $105.30 | $105.35 | $99.19 | 111,370 |
| 2017-09-25 | $105.32 | $105.52 | $104.73 | $105.24 | $99.09 | 1,948,105 |
| 2017-09-22 | $104.81 | $105.33 | $104.81 | $105.24 | $99.09 | 321,667 |
| 2017-09-21 | $105.13 | $105.18 | $104.83 | $104.94 | $98.80 | 97,440 |
| 2017-09-20 | $104.93 | $105.20 | $104.79 | $105.16 | $99.01 | 139,555 |
| 2017-09-19 | $105.22 | $105.26 | $104.96 | $105.09 | $98.68 | 107,702 |
| 2017-09-18 | $104.81 | $105.28 | $104.81 | $105.15 | $98.73 | 291,746 |
| 2017-09-15 | $104.11 | $104.56 | $104.04 | $104.51 | $98.13 | 98,957 |
| 2017-09-14 | $104.12 | $104.33 | $103.83 | $104.16 | $97.80 | 92,278 |
| 2017-09-13 | $104.04 | $104.38 | $104.00 | $104.20 | $97.84 | 84,387 |
| 2017-09-12 | $103.79 | $104.17 | $103.76 | $104.15 | $97.79 | 134,639 |
| 2017-09-11 | $103.14 | $103.66 | $103.14 | $103.55 | $97.23 | 96,308 |
| 2017-09-08 | $102.12 | $102.56 | $102.00 | $102.43 | $96.18 | 108,485 |
| 2017-09-07 | $102.79 | $102.79 | $102.09 | $102.33 | $96.09 | 119,158 |
| 2017-09-06 | $102.77 | $102.96 | $102.43 | $102.66 | $96.40 | 215,747 |
| 2017-09-05 | $103.51 | $103.68 | $102.05 | $102.48 | $96.23 | 162,552 |
| 2017-09-01 | $103.32 | $103.65 | $103.21 | $103.54 | $97.22 | 83,017 |
| 2017-08-31 | $102.39 | $103.14 | $102.28 | $103.08 | $96.79 | 596,523 |
| 2017-08-30 | $101.20 | $102.07 | $101.13 | $101.96 | $95.74 | 127,861 |
| 2017-08-29 | $100.59 | $101.42 | $100.59 | $101.28 | $95.10 | 249,911 |
| 2017-08-28 | $101.59 | $101.59 | $100.99 | $101.33 | $95.15 | 649,033 |
| 2017-08-25 | $101.27 | $101.43 | $100.99 | $101.17 | $95.00 | 179,809 |
| 2017-08-24 | $101.04 | $101.20 | $100.75 | $100.92 | $94.76 | 119,709 |
| 2017-08-23 | $100.35 | $101.02 | $100.28 | $100.72 | $94.57 | 165,121 |
| 2017-08-22 | $100.12 | $100.96 | $100.00 | $100.85 | $94.70 | 131,246 |
| 2017-08-21 | $99.61 | $99.92 | $99.41 | $99.79 | $93.70 | 101,375 |
| 2017-08-18 | $99.65 | $100.19 | $99.37 | $99.82 | $93.73 | 438,739 |
| 2017-08-17 | $101.33 | $101.70 | $99.90 | $99.91 | $93.81 | 234,715 |
| 2017-08-16 | $101.63 | $102.09 | $101.46 | $101.66 | $95.46 | 99,040 |
| 2017-08-15 | $102.17 | $102.17 | $101.39 | $101.43 | $95.24 | 113,571 |
| 2017-08-14 | $101.43 | $102.11 | $101.22 | $101.95 | $95.73 | 179,518 |
| 2017-08-11 | $100.36 | $100.79 | $100.13 | $100.69 | $94.55 | 171,545 |
| 2017-08-10 | $101.76 | $101.78 | $100.42 | $100.44 | $94.31 | 253,383 |
| 2017-08-09 | $102.29 | $102.49 | $101.81 | $102.12 | $95.89 | 565,902 |
| 2017-08-08 | $103.07 | $103.79 | $102.59 | $102.80 | $96.53 | 183,404 |
| 2017-08-07 | $103.18 | $103.34 | $102.76 | $103.13 | $96.84 | 85,584 |
| 2017-08-04 | $102.82 | $103.10 | $102.60 | $103.06 | $96.77 | 105,721 |
| 2017-08-03 | $103.08 | $103.15 | $102.40 | $102.60 | $96.34 | 147,337 |
| 2017-08-02 | $103.57 | $103.65 | $102.34 | $102.89 | $96.61 | 312,125 |
| 2017-08-01 | $103.88 | $103.88 | $103.26 | $103.68 | $97.35 | 150,830 |
| 2017-07-31 | $103.93 | $103.94 | $103.14 | $103.43 | $97.12 | 217,570 |
| 2017-07-28 | $103.60 | $103.85 | $103.40 | $103.62 | $97.30 | 197,112 |
| 2017-07-27 | $104.58 | $104.62 | $103.36 | $103.89 | $97.55 | 326,037 |
| 2017-07-26 | $105.05 | $105.05 | $104.31 | $104.43 | $98.06 | 455,007 |
| 2017-07-25 | $104.74 | $105.08 | $104.45 | $104.89 | $98.49 | 3,396,933 |
| 2017-07-24 | $104.02 | $104.29 | $103.81 | $104.28 | $97.92 | 221,867 |
| 2017-07-21 | $104.21 | $104.29 | $103.78 | $104.03 | $97.68 | 237,165 |
| 2017-07-20 | $104.45 | $104.54 | $104.10 | $104.33 | $97.96 | 297,476 |
| 2017-07-19 | $103.59 | $104.33 | $103.59 | $104.33 | $97.96 | 97,631 |
| 2017-07-18 | $103.30 | $103.43 | $102.98 | $103.31 | $97.01 | 156,824 |
| 2017-07-17 | $103.43 | $103.74 | $103.20 | $103.49 | $97.17 | 314,779 |
| 2017-07-14 | $102.98 | $103.64 | $102.88 | $103.39 | $97.08 | 125,027 |
| 2017-07-13 | $103.05 | $103.12 | $102.49 | $103.04 | $96.75 | 88,686 |
| 2017-07-12 | $102.75 | $103.36 | $102.75 | $102.97 | $96.69 | 104,549 |
| 2017-07-11 | $101.91 | $102.26 | $101.48 | $102.16 | $95.93 | 359,414 |
| 2017-07-10 | $102.09 | $102.37 | $101.65 | $101.89 | $95.67 | 131,786 |
| 2017-07-07 | $101.43 | $102.23 | $101.31 | $102.14 | $95.91 | 177,803 |
| 2017-07-06 | $102.10 | $102.10 | $101.04 | $101.20 | $95.02 | 129,913 |
| 2017-07-05 | $102.77 | $102.77 | $102.17 | $102.59 | $96.33 | 520,835 |
| 2017-07-03 | $102.70 | $103.13 | $102.61 | $102.87 | $96.59 | 73,826 |
| 2017-06-30 | $102.46 | $102.69 | $102.07 | $102.29 | $96.05 | 101,440 |
| 2017-06-29 | $103.06 | $103.07 | $101.32 | $102.22 | $95.98 | 243,553 |
| 2017-06-28 | $102.21 | $103.12 | $102.02 | $102.99 | $96.71 | 490,526 |
| 2017-06-27 | $102.56 | $102.80 | $101.61 | $101.62 | $95.42 | 223,626 |
| 2017-06-26 | $102.78 | $102.88 | $102.09 | $102.61 | $96.35 | 160,564 |
| 2017-06-23 | $101.75 | $102.41 | $101.45 | $102.35 | $96.10 | 126,836 |
| 2017-06-22 | $101.42 | $101.99 | $101.24 | $101.67 | $95.47 | 109,467 |
| 2017-06-21 | $101.97 | $102.20 | $101.27 | $101.44 | $95.25 | 136,733 |
| 2017-06-20 | $102.76 | $102.76 | $101.92 | $101.97 | $95.48 | 165,327 |
| 2017-06-19 | $102.53 | $103.06 | $102.49 | $102.96 | $96.41 | 93,238 |
| 2017-06-16 | $102.06 | $102.13 | $101.61 | $102.12 | $95.63 | 124,413 |
| 2017-06-15 | $101.98 | $102.45 | $101.69 | $102.30 | $95.79 | 309,345 |
| 2017-06-14 | $103.28 | $103.34 | $102.30 | $102.76 | $96.22 | 108,528 |
| 2017-06-13 | $102.82 | $103.21 | $102.65 | $103.21 | $96.65 | 98,443 |
| 2017-06-12 | $102.51 | $102.69 | $102.06 | $102.44 | $95.92 | 134,326 |
| 2017-06-09 | $102.56 | $103.41 | $101.98 | $102.51 | $95.99 | 208,556 |
| 2017-06-08 | $101.56 | $102.63 | $101.39 | $102.35 | $95.84 | 159,479 |
| 2017-06-07 | $101.69 | $101.89 | $101.27 | $101.59 | $95.13 | 131,016 |
| 2017-06-06 | $101.43 | $102.03 | $101.12 | $101.57 | $95.11 | 113,701 |
| 2017-06-05 | $102.41 | $102.41 | $101.80 | $101.88 | $95.40 | 184,685 |
| 2017-06-02 | $102.06 | $102.80 | $101.94 | $102.40 | $95.89 | 567,687 |
| 2017-06-01 | $100.56 | $101.96 | $100.34 | $101.96 | $95.48 | 1,346,746 |
| 2017-05-31 | $100.47 | $100.47 | $99.23 | $100.24 | $93.86 | 226,331 |
| 2017-05-30 | $100.52 | $100.69 | $100.11 | $100.21 | $93.84 | 262,707 |
| 2017-05-26 | $100.74 | $100.82 | $100.40 | $100.74 | $94.33 | 315,035 |
| 2017-05-25 | $101.00 | $101.38 | $100.61 | $100.80 | $94.39 | 149,283 |
| 2017-05-24 | $100.56 | $100.84 | $100.29 | $100.69 | $94.29 | 98,759 |
| 2017-05-23 | $100.47 | $100.61 | $99.88 | $100.41 | $94.02 | 122,036 |
| 2017-05-22 | $99.90 | $100.36 | $99.79 | $100.25 | $93.87 | 162,291 |
| 2017-05-19 | $99.14 | $100.03 | $99.13 | $99.60 | $93.27 | 338,289 |
| 2017-05-18 | $98.35 | $99.14 | $98.15 | $98.86 | $92.57 | 198,273 |
| 2017-05-17 | $99.70 | $99.82 | $98.45 | $98.49 | $92.23 | 402,099 |
| 2017-05-16 | $100.92 | $101.00 | $100.22 | $100.73 | $94.32 | 194,487 |
| 2017-05-15 | $100.41 | $101.17 | $100.41 | $100.80 | $94.39 | 142,289 |
| 2017-05-12 | $100.24 | $100.36 | $99.89 | $100.10 | $93.73 | 121,197 |
| 2017-05-11 | $100.72 | $100.99 | $99.76 | $100.50 | $94.11 | 156,795 |
| 2017-05-10 | $100.47 | $101.13 | $100.27 | $101.04 | $94.61 | 123,685 |
| 2017-05-09 | $100.79 | $100.86 | $100.26 | $100.57 | $94.17 | 108,952 |
| 2017-05-08 | $100.96 | $101.08 | $100.25 | $100.59 | $94.19 | 154,435 |
| 2017-05-05 | $100.59 | $101.10 | $100.18 | $101.10 | $94.67 | 149,774 |
| 2017-05-04 | $100.60 | $100.66 | $99.67 | $100.27 | $93.89 | 250,337 |
| 2017-05-03 | $100.84 | $100.95 | $100.20 | $100.55 | $94.16 | 125,725 |
| 2017-05-02 | $101.68 | $101.94 | $100.89 | $101.18 | $94.75 | 135,137 |
| 2017-05-01 | $101.35 | $101.80 | $100.93 | $101.51 | $95.05 | 151,013 |
| 2017-04-28 | $102.17 | $102.17 | $101.02 | $101.02 | $94.60 | 236,311 |
| 2017-04-27 | $102.23 | $102.43 | $101.75 | $102.06 | $95.57 | 449,545 |
| 2017-04-26 | $101.72 | $102.43 | $101.62 | $101.99 | $95.50 | 206,085 |
| 2017-04-25 | $101.54 | $102.03 | $101.25 | $101.71 | $95.24 | 199,427 |
| 2017-04-24 | $100.97 | $101.08 | $100.59 | $100.91 | $94.49 | 162,384 |
| 2017-04-21 | $99.98 | $100.02 | $99.57 | $99.81 | $93.46 | 108,890 |
| 2017-04-20 | $99.49 | $100.16 | $99.06 | $100.08 | $93.71 | 171,763 |
| 2017-04-19 | $99.19 | $99.70 | $98.93 | $99.12 | $92.82 | 175,200 |
| 2017-04-18 | $98.50 | $98.93 | $98.21 | $98.86 | $92.57 | 423,817 |
| 2017-04-17 | $98.04 | $98.89 | $97.85 | $98.86 | $92.57 | 445,415 |
| 2017-04-13 | $98.50 | $98.80 | $97.76 | $97.78 | $91.56 | 221,184 |
| 2017-04-12 | $99.64 | $99.73 | $98.54 | $98.67 | $92.39 | 142,905 |
| 2017-04-11 | $98.96 | $99.73 | $98.66 | $99.73 | $93.39 | 563,423 |
| 2017-04-10 | $99.09 | $99.78 | $98.84 | $99.26 | $92.95 | 214,364 |
| 2017-04-07 | $98.76 | $99.21 | $98.56 | $98.92 | $92.63 | 174,620 |
| 2017-04-06 | $98.33 | $99.05 | $98.00 | $99.01 | $92.71 | 387,688 |
| 2017-04-05 | $99.50 | $99.92 | $98.01 | $98.14 | $91.90 | 170,678 |
| 2017-04-04 | $98.99 | $99.41 | $98.78 | $99.07 | $92.77 | 474,936 |
| 2017-04-03 | $100.13 | $100.19 | $98.74 | $99.11 | $92.81 | 724,587 |
| 2017-03-31 | $99.75 | $100.23 | $99.59 | $99.89 | $93.54 | 247,192 |
| 2017-03-30 | $99.28 | $99.81 | $99.18 | $99.79 | $93.44 | 147,533 |
| 2017-03-29 | $98.84 | $99.36 | $98.59 | $99.30 | $92.98 | 177,268 |
| 2017-03-28 | $97.92 | $98.99 | $97.86 | $98.87 | $92.58 | 474,709 |
| 2017-03-27 | $97.10 | $98.26 | $96.70 | $98.12 | $91.88 | 222,090 |
| 2017-03-24 | $98.25 | $98.65 | $97.63 | $97.99 | $91.76 | 140,176 |
| 2017-03-23 | $97.94 | $98.81 | $97.69 | $98.19 | $91.67 | 137,089 |
| 2017-03-22 | $97.69 | $98.07 | $97.27 | $97.94 | $91.44 | 208,408 |
| 2017-03-21 | $100.51 | $100.68 | $97.77 | $97.82 | $91.33 | 275,059 |
| 2017-03-20 | $100.56 | $100.57 | $99.89 | $100.11 | $93.46 | 193,727 |
| 2017-03-17 | $100.53 | $100.74 | $100.12 | $100.58 | $93.90 | 450,126 |
| 2017-03-16 | $100.58 | $100.75 | $100.15 | $100.41 | $93.74 | 604,530 |
| 2017-03-15 | $99.35 | $100.52 | $99.24 | $100.31 | $93.65 | 913,257 |
| 2017-03-14 | $99.06 | $99.16 | $98.33 | $98.98 | $92.41 | 332,383 |
| 2017-03-13 | $99.12 | $99.60 | $99.12 | $99.37 | $92.77 | 109,718 |
| 2017-03-10 | $99.24 | $99.40 | $98.50 | $99.09 | $92.51 | 942,194 |
| 2017-03-09 | $99.01 | $99.40 | $98.26 | $98.70 | $92.15 | 266,226 |
| 2017-03-08 | $99.70 | $99.93 | $99.00 | $99.04 | $92.46 | 160,991 |
| 2017-03-07 | $100.05 | $100.16 | $99.47 | $99.52 | $92.91 | 149,928 |
| 2017-03-06 | $100.24 | $100.31 | $99.79 | $100.17 | $93.52 | 211,165 |
| 2017-03-03 | $100.64 | $100.99 | $100.30 | $100.76 | $94.07 | 187,363 |
| 2017-03-02 | $101.72 | $101.72 | $100.63 | $100.67 | $93.99 | 178,201 |
| 2017-03-01 | $101.18 | $101.94 | $101.18 | $101.77 | $95.01 | 606,383 |
| 2017-02-28 | $101.16 | $101.29 | $100.28 | $100.30 | $93.64 | 855,365 |
| 2017-02-27 | $100.63 | $101.51 | $100.43 | $101.48 | $94.74 | 2,525,534 |
| 2017-02-24 | $99.93 | $100.70 | $99.81 | $100.70 | $94.01 | 618,933 |
| 2017-02-23 | $101.40 | $101.43 | $100.12 | $100.60 | $93.92 | 239,414 |
| 2017-02-22 | $101.46 | $101.46 | $101.00 | $101.19 | $94.47 | 120,502 |
| 2017-02-21 | $101.07 | $101.60 | $101.07 | $101.54 | $94.80 | 176,017 |
| 2017-02-17 | $100.47 | $100.81 | $100.20 | $100.81 | $94.12 | 280,436 |
| 2017-02-16 | $100.86 | $101.21 | $100.28 | $100.69 | $94.01 | 504,500 |
| 2017-02-15 | $100.26 | $101.04 | $100.22 | $100.96 | $94.26 | 178,823 |
| 2017-02-14 | $100.01 | $100.52 | $99.83 | $100.48 | $93.81 | 231,188 |
| 2017-02-13 | $100.20 | $100.55 | $100.03 | $100.09 | $93.44 | 171,115 |
| 2017-02-10 | $99.69 | $100.01 | $99.45 | $99.84 | $93.21 | 361,690 |
| 2017-02-09 | $98.39 | $99.39 | $98.34 | $99.25 | $92.66 | 282,395 |
| 2017-02-08 | $97.99 | $98.28 | $97.40 | $98.21 | $91.69 | 201,137 |
| 2017-02-07 | $98.60 | $98.96 | $97.97 | $98.21 | $91.69 | 178,214 |
| 2017-02-06 | $98.71 | $98.91 | $98.24 | $98.49 | $91.95 | 171,562 |
| 2017-02-03 | $98.49 | $99.00 | $98.25 | $98.93 | $92.36 | 442,814 |
| 2017-02-02 | $97.88 | $98.18 | $97.39 | $97.74 | $91.25 | 266,353 |
| 2017-02-01 | $98.49 | $98.70 | $97.45 | $97.75 | $91.26 | 276,721 |
| 2017-01-31 | $97.13 | $98.05 | $96.90 | $97.94 | $91.44 | 286,115 |
| 2017-01-30 | $97.91 | $97.91 | $96.56 | $97.39 | $90.92 | 251,134 |
| 2017-01-27 | $98.83 | $98.84 | $98.14 | $98.40 | $91.87 | 167,181 |
| 2017-01-26 | $99.19 | $99.38 | $98.64 | $98.80 | $92.24 | 205,248 |
| 2017-01-25 | $98.74 | $99.14 | $98.74 | $99.03 | $92.46 | 285,113 |
| 2017-01-24 | $97.25 | $98.33 | $97.21 | $98.15 | $91.63 | 203,964 |
| 2017-01-23 | $97.00 | $97.24 | $96.41 | $96.88 | $90.45 | 171,998 |
| 2017-01-20 | $97.04 | $97.43 | $96.82 | $97.13 | $90.68 | 183,705 |
| 2017-01-19 | $97.53 | $97.75 | $96.48 | $96.72 | $90.30 | 406,419 |
| 2017-01-18 | $97.11 | $97.38 | $96.79 | $97.37 | $90.91 | 178,399 |
| 2017-01-17 | $97.65 | $97.65 | $96.77 | $96.95 | $90.51 | 564,703 |
| 2017-01-13 | $97.55 | $98.17 | $97.53 | $97.88 | $91.38 | 176,415 |
| 2017-01-12 | $97.67 | $97.72 | $96.25 | $97.29 | $90.83 | 171,630 |
| 2017-01-11 | $97.69 | $97.91 | $97.23 | $97.74 | $91.25 | 1,016,224 |
| 2017-01-10 | $97.09 | $97.78 | $97.00 | $97.58 | $91.10 | 280,839 |
| 2017-01-09 | $97.37 | $97.50 | $96.75 | $96.87 | $90.44 | 271,315 |
| 2017-01-06 | $97.63 | $97.86 | $97.26 | $97.44 | $90.97 | 424,994 |
| 2017-01-05 | $97.98 | $98.12 | $97.00 | $97.44 | $90.97 | 213,417 |
| 2017-01-04 | $96.84 | $98.23 | $96.78 | $98.19 | $91.67 | 1,036,851 |
| 2017-01-03 | $96.85 | $97.22 | $95.86 | $96.49 | $90.08 | 677,344 |
| 2016-12-30 | $96.40 | $96.40 | $95.63 | $95.90 | $89.53 | 268,289 |
| 2016-12-29 | $96.25 | $96.58 | $95.90 | $96.24 | $89.85 | 245,811 |
| 2016-12-28 | $97.22 | $97.28 | $95.98 | $96.08 | $89.70 | 201,651 |
| 2016-12-27 | $96.87 | $97.44 | $96.87 | $97.11 | $90.66 | 203,293 |
| 2016-12-23 | $96.24 | $96.74 | $96.24 | $96.69 | $90.27 | 289,634 |
| 2016-12-22 | $96.99 | $97.08 | $96.05 | $96.28 | $89.89 | 258,282 |
| 2016-12-21 | $97.97 | $98.09 | $97.53 | $97.56 | $90.57 | 526,352 |
| 2016-12-20 | $97.64 | $98.11 | $97.56 | $97.98 | $90.96 | 441,649 |
| 2016-12-19 | $96.96 | $97.53 | $96.96 | $97.35 | $90.38 | 341,306 |
| 2016-12-16 | $97.06 | $97.75 | $96.68 | $96.88 | $89.94 | 385,518 |
| 2016-12-15 | $96.63 | $97.56 | $96.32 | $97.01 | $90.06 | 941,228 |
| 2016-12-14 | $97.38 | $97.79 | $96.28 | $96.45 | $89.54 | 269,738 |
| 2016-12-13 | $97.86 | $98.12 | $97.18 | $97.59 | $90.60 | 301,865 |
| 2016-12-12 | $98.18 | $98.36 | $97.20 | $97.42 | $90.44 | 202,651 |
| 2016-12-09 | $98.51 | $98.66 | $97.99 | $98.21 | $91.18 | 274,493 |
| 2016-12-08 | $97.44 | $98.47 | $97.25 | $98.28 | $91.24 | 2,228,091 |
| 2016-12-07 | $96.27 | $97.37 | $96.08 | $97.21 | $90.25 | 612,186 |
| 2016-12-06 | $95.49 | $96.34 | $95.25 | $96.30 | $89.41 | 799,112 |
| 2016-12-05 | $94.70 | $95.41 | $94.70 | $95.35 | $88.52 | 720,732 |
| 2016-12-02 | $94.04 | $94.47 | $93.93 | $94.11 | $87.37 | 736,687 |
| 2016-12-01 | $95.06 | $95.16 | $93.80 | $94.06 | $87.33 | 970,981 |
| 2016-11-30 | $95.57 | $95.57 | $94.67 | $94.70 | $87.92 | 228,748 |
| 2016-11-29 | $94.88 | $95.35 | $94.74 | $94.98 | $88.18 | 325,922 |
| 2016-11-28 | $95.83 | $95.84 | $94.84 | $94.91 | $88.11 | 418,963 |
| 2016-11-25 | $95.69 | $95.89 | $95.57 | $95.87 | $89.01 | 219,466 |
| 2016-11-23 | $95.02 | $95.54 | $94.70 | $95.52 | $88.68 | 373,973 |
| 2016-11-22 | $94.78 | $95.14 | $94.49 | $95.07 | $88.26 | 534,484 |
| 2016-11-21 | $94.33 | $94.61 | $94.01 | $94.48 | $87.72 | 326,157 |
| 2016-11-18 | $93.93 | $94.00 | $93.72 | $93.87 | $87.15 | 717,620 |
| 2016-11-17 | $93.33 | $93.97 | $93.33 | $93.72 | $87.01 | 518,579 |
| 2016-11-16 | $93.00 | $93.35 | $92.83 | $93.10 | $86.43 | 399,196 |
| 2016-11-15 | $92.72 | $93.32 | $92.36 | $93.17 | $86.50 | 464,635 |
| 2016-11-14 | $92.09 | $92.80 | $91.92 | $92.70 | $86.06 | 370,458 |
| 2016-11-11 | $90.44 | $91.57 | $90.21 | $91.44 | $84.89 | 282,593 |
| 2016-11-10 | $90.32 | $91.12 | $89.58 | $90.28 | $83.82 | 869,104 |
| 2016-11-09 | $86.91 | $90.03 | $86.91 | $89.80 | $83.37 | 556,965 |
| 2016-11-08 | $87.28 | $88.24 | $87.05 | $87.88 | $81.59 | 275,303 |
| 2016-11-07 | $87.16 | $87.70 | $86.99 | $87.57 | $81.30 | 407,189 |
| 2016-11-04 | $85.53 | $86.46 | $85.53 | $85.76 | $79.62 | 313,690 |
| 2016-11-03 | $86.00 | $86.26 | $85.37 | $85.42 | $79.30 | 487,641 |
| 2016-11-02 | $86.62 | $86.74 | $85.75 | $85.82 | $79.68 | 269,472 |
| 2016-11-01 | $87.95 | $87.95 | $86.32 | $86.89 | $80.67 | 612,717 |
| 2016-10-31 | $87.57 | $87.88 | $87.35 | $87.77 | $81.49 | 200,463 |
| 2016-10-28 | $87.41 | $88.06 | $87.18 | $87.37 | $81.11 | 177,475 |
| 2016-10-27 | $88.63 | $88.63 | $87.31 | $87.45 | $81.19 | 190,600 |
| 2016-10-26 | $88.48 | $88.87 | $88.10 | $88.35 | $82.02 | 167,510 |
| 2016-10-25 | $89.48 | $89.56 | $88.80 | $88.88 | $82.52 | 228,334 |
| 2016-10-24 | $89.63 | $90.09 | $89.40 | $89.61 | $83.19 | 124,385 |
| 2016-10-21 | $88.70 | $89.24 | $88.50 | $89.10 | $82.72 | 79,914 |
| 2016-10-20 | $89.22 | $89.50 | $88.72 | $89.18 | $82.79 | 148,318 |
| 2016-10-19 | $89.19 | $89.69 | $88.82 | $89.41 | $83.01 | 87,685 |
| 2016-10-18 | $89.35 | $89.37 | $88.88 | $89.06 | $82.68 | 196,877 |
| 2016-10-17 | $88.68 | $88.84 | $88.41 | $88.52 | $82.18 | 468,663 |
| 2016-10-14 | $89.33 | $89.65 | $88.63 | $88.63 | $82.28 | 253,853 |
| 2016-10-13 | $88.68 | $89.17 | $88.17 | $88.89 | $82.53 | 176,743 |
| 2016-10-12 | $89.38 | $89.72 | $89.11 | $89.42 | $83.02 | 144,540 |
| 2016-10-11 | $90.59 | $90.68 | $88.95 | $89.35 | $82.95 | 157,466 |
| 2016-10-10 | $90.70 | $91.20 | $90.70 | $90.81 | $84.31 | 77,834 |
| 2016-10-07 | $90.79 | $90.80 | $89.66 | $90.04 | $83.59 | 214,533 |
| 2016-10-06 | $90.60 | $90.80 | $90.10 | $90.68 | $84.19 | 211,014 |
| 2016-10-05 | $90.87 | $91.35 | $90.85 | $90.93 | $84.42 | 166,824 |
| 2016-10-04 | $91.00 | $91.16 | $90.16 | $90.50 | $84.02 | 244,684 |
| 2016-10-03 | $91.05 | $91.18 | $90.58 | $90.92 | $84.41 | 697,425 |
| 2016-09-30 | $90.80 | $91.54 | $90.45 | $91.27 | $84.74 | 166,412 |
| 2016-09-29 | $91.44 | $91.53 | $90.25 | $90.45 | $83.97 | 271,364 |
| 2016-09-28 | $91.00 | $91.60 | $90.41 | $91.56 | $85.00 | 461,793 |
| 2016-09-27 | $90.49 | $90.91 | $90.31 | $90.78 | $84.28 | 298,408 |
| 2016-09-26 | $90.79 | $91.04 | $90.55 | $90.63 | $84.14 | 243,211 |
| 2016-09-23 | $91.63 | $91.79 | $91.19 | $91.22 | $84.69 | 793,663 |
| 2016-09-22 | $91.24 | $91.86 | $91.24 | $91.80 | $85.23 | 1,423,643 |
| 2016-09-21 | $89.85 | $90.74 | $89.49 | $90.71 | $84.22 | 323,774 |
| 2016-09-20 | $90.15 | $90.15 | $89.45 | $89.45 | $83.05 | 189,013 |
| 2016-09-19 | $89.73 | $90.35 | $89.37 | $89.83 | $83.40 | 147,296 |
| 2016-09-16 | $89.06 | $89.37 | $88.85 | $89.24 | $82.85 | 100,164 |
| 2016-09-15 | $88.53 | $89.65 | $88.41 | $89.50 | $83.09 | 601,329 |
| 2016-09-14 | $88.69 | $89.17 | $88.33 | $88.52 | $82.18 | 163,255 |
| 2016-09-13 | $89.54 | $89.61 | $88.16 | $88.57 | $82.23 | 161,965 |
| 2016-09-12 | $88.94 | $90.64 | $88.88 | $90.52 | $83.75 | 269,285 |
| 2016-09-09 | $91.34 | $91.35 | $89.38 | $89.40 | $82.71 | 431,899 |
| 2016-09-08 | $92.19 | $92.27 | $91.89 | $92.02 | $85.14 | 337,712 |
| 2016-09-07 | $91.75 | $92.34 | $91.72 | $92.34 | $85.43 | 2,907,352 |
| 2016-09-06 | $91.93 | $91.93 | $91.35 | $91.82 | $84.95 | 472,637 |
| 2016-09-02 | $91.30 | $91.73 | $91.22 | $91.72 | $84.86 | 677,637 |
| 2016-09-01 | $90.84 | $91.07 | $90.15 | $90.82 | $84.03 | 5,799,238 |
| 2016-08-31 | $90.96 | $91.03 | $90.22 | $90.73 | $83.94 | 139,519 |
| 2016-08-30 | $91.10 | $91.30 | $90.72 | $91.07 | $84.26 | 295,914 |
| 2016-08-29 | $90.64 | $91.29 | $90.64 | $91.00 | $84.19 | 197,943 |
| 2016-08-26 | $90.88 | $91.45 | $90.03 | $90.49 | $83.72 | 195,916 |
| 2016-08-25 | $90.39 | $91.04 | $90.39 | $90.73 | $83.94 | 542,715 |
| 2016-08-24 | $91.24 | $91.41 | $90.39 | $90.53 | $83.76 | 123,887 |
| 2016-08-23 | $91.13 | $91.53 | $91.13 | $91.30 | $84.47 | 122,913 |
| 2016-08-22 | $90.52 | $90.81 | $90.30 | $90.79 | $84.00 | 114,067 |
| 2016-08-19 | $90.39 | $90.66 | $90.18 | $90.58 | $83.81 | 270,781 |
| 2016-08-18 | $90.12 | $90.69 | $90.12 | $90.69 | $83.91 | 136,102 |
| 2016-08-17 | $90.25 | $90.30 | $89.55 | $90.08 | $83.34 | 147,446 |
| 2016-08-16 | $90.81 | $90.85 | $90.24 | $90.30 | $83.55 | 165,739 |
| 2016-08-15 | $90.48 | $91.22 | $90.48 | $91.08 | $84.27 | 139,511 |
| 2016-08-12 | $90.22 | $90.49 | $89.98 | $90.27 | $83.52 | 154,261 |
| 2016-08-11 | $90.29 | $90.45 | $90.00 | $90.32 | $83.56 | 230,248 |
| 2016-08-10 | $90.50 | $90.50 | $89.81 | $89.96 | $83.23 | 209,273 |
| 2016-08-09 | $90.37 | $90.59 | $90.29 | $90.42 | $83.66 | 129,731 |
| 2016-08-08 | $90.33 | $90.68 | $90.20 | $90.30 | $83.55 | 191,260 |
| 2016-08-05 | $89.81 | $90.44 | $89.71 | $90.31 | $83.56 | 110,568 |
| 2016-08-04 | $89.41 | $89.79 | $89.20 | $89.39 | $82.70 | 146,798 |
| 2016-08-03 | $88.59 | $89.39 | $88.40 | $89.39 | $82.70 | 92,380 |
| 2016-08-02 | $89.71 | $89.78 | $88.36 | $88.63 | $82.00 | 163,235 |
| 2016-08-01 | $89.99 | $90.24 | $89.50 | $89.79 | $83.07 | 140,775 |
| 2016-07-29 | $89.52 | $90.21 | $89.23 | $89.97 | $83.24 | 121,878 |
| 2016-07-28 | $89.36 | $89.81 | $89.14 | $89.63 | $82.93 | 112,508 |
| 2016-07-27 | $89.71 | $89.88 | $89.10 | $89.44 | $82.75 | 123,150 |
| 2016-07-26 | $89.10 | $89.64 | $89.00 | $89.60 | $82.90 | 173,641 |
| 2016-07-25 | $89.18 | $89.34 | $88.94 | $89.14 | $82.47 | 118,579 |
| 2016-07-22 | $88.78 | $89.44 | $88.69 | $89.35 | $82.67 | 88,136 |
| 2016-07-21 | $89.10 | $89.42 | $88.56 | $88.79 | $82.15 | 295,656 |
| 2016-07-20 | $88.63 | $89.27 | $88.33 | $89.10 | $82.44 | 175,263 |
| 2016-07-19 | $88.69 | $88.76 | $88.26 | $88.49 | $81.87 | 147,214 |
| 2016-07-18 | $88.65 | $89.00 | $88.43 | $88.83 | $82.19 | 208,115 |
| 2016-07-15 | $88.79 | $88.89 | $88.42 | $88.65 | $82.02 | 221,842 |
| 2016-07-14 | $89.00 | $89.00 | $88.51 | $88.51 | $81.89 | 205,564 |
| 2016-07-13 | $89.01 | $89.01 | $88.11 | $88.36 | $81.75 | 127,601 |
| 2016-07-12 | $88.23 | $88.96 | $88.19 | $88.64 | $82.01 | 269,797 |
| 2016-07-11 | $87.43 | $87.88 | $87.36 | $87.69 | $81.13 | 181,979 |
| 2016-07-08 | $86.07 | $87.16 | $86.02 | $87.00 | $80.49 | 172,536 |
| 2016-07-07 | $85.26 | $85.88 | $84.97 | $85.33 | $78.95 | 205,820 |
| 2016-07-06 | $84.16 | $85.15 | $84.00 | $85.12 | $78.75 | 172,072 |
| 2016-07-05 | $85.34 | $85.44 | $84.09 | $84.55 | $78.23 | 221,499 |
| 2016-07-01 | $85.34 | $86.05 | $85.30 | $85.68 | $79.27 | 734,977 |
| 2016-06-30 | $84.27 | $85.42 | $83.85 | $85.42 | $79.03 | 1,156,572 |
| 2016-06-29 | $83.28 | $84.22 | $83.21 | $84.09 | $77.80 | 259,331 |
| 2016-06-28 | $81.56 | $82.54 | $81.56 | $82.38 | $76.22 | 864,620 |
| 2016-06-27 | $82.45 | $82.45 | $80.36 | $80.72 | $74.68 | 343,873 |
| 2016-06-24 | $83.75 | $84.71 | $83.12 | $83.30 | $77.07 | 364,836 |
| 2016-06-23 | $86.04 | $86.84 | $86.04 | $86.82 | $80.33 | 296,593 |
| 2016-06-22 | $85.60 | $86.06 | $85.23 | $85.28 | $78.90 | 132,627 |
| 2016-06-21 | $85.76 | $85.76 | $85.17 | $85.59 | $79.19 | 254,207 |
| 2016-06-20 | $85.89 | $86.52 | $85.82 | $85.85 | $79.23 | 94,709 |
| 2016-06-17 | $85.08 | $85.40 | $84.66 | $84.92 | $78.37 | 146,512 |
| 2016-06-16 | $84.64 | $85.06 | $83.89 | $85.04 | $78.48 | 192,532 |
| 2016-06-15 | $85.17 | $85.77 | $84.99 | $85.16 | $78.59 | 155,455 |
| 2016-06-14 | $85.01 | $85.41 | $84.46 | $84.95 | $78.40 | 106,523 |
| 2016-06-13 | $85.83 | $86.32 | $85.17 | $85.27 | $78.69 | 191,238 |
| 2016-06-10 | $86.59 | $86.60 | $85.77 | $86.00 | $79.36 | 219,582 |
| 2016-06-09 | $87.50 | $87.52 | $87.15 | $87.40 | $80.66 | 107,881 |
| 2016-06-08 | $87.50 | $87.95 | $87.45 | $87.87 | $81.09 | 111,155 |
| 2016-06-07 | $87.25 | $87.70 | $87.06 | $87.41 | $80.67 | 163,893 |
| 2016-06-06 | $86.51 | $87.33 | $86.45 | $87.15 | $80.43 | 147,804 |
| 2016-06-03 | $86.76 | $86.76 | $85.78 | $86.37 | $79.71 | 403,843 |
| 2016-06-02 | $85.94 | $86.85 | $85.94 | $86.85 | $80.15 | 521,568 |
| 2016-06-01 | $85.36 | $86.23 | $85.23 | $86.22 | $79.57 | 1,024,227 |
| 2016-05-31 | $85.65 | $85.97 | $85.39 | $85.71 | $79.10 | 1,073,412 |
| 2016-05-27 | $84.78 | $85.48 | $84.77 | $85.48 | $78.88 | 467,048 |
| 2016-05-26 | $85.08 | $85.15 | $84.68 | $84.79 | $78.25 | 240,078 |
| 2016-05-25 | $84.58 | $85.08 | $84.58 | $84.95 | $78.40 | 276,612 |
| 2016-05-24 | $83.46 | $84.51 | $83.43 | $84.38 | $77.87 | 133,499 |
| 2016-05-23 | $83.13 | $83.47 | $82.95 | $82.98 | $76.58 | 154,552 |
| 2016-05-20 | $82.32 | $83.13 | $82.26 | $83.13 | $76.72 | 329,210 |
| 2016-05-19 | $81.91 | $82.47 | $81.26 | $81.94 | $75.62 | 256,412 |
| 2016-05-18 | $82.09 | $83.06 | $81.83 | $82.39 | $76.03 | 370,764 |
| 2016-05-17 | $83.03 | $83.55 | $82.06 | $82.36 | $76.01 | 916,115 |
| 2016-05-16 | $82.49 | $83.53 | $82.49 | $83.27 | $76.85 | 598,154 |
| 2016-05-13 | $82.62 | $83.13 | $82.09 | $82.34 | $75.99 | 383,450 |
| 2016-05-12 | $83.50 | $83.69 | $82.40 | $82.91 | $76.51 | 408,781 |
| 2016-05-11 | $84.00 | $84.13 | $83.23 | $83.25 | $76.83 | 238,676 |
| 2016-05-10 | $83.52 | $84.14 | $83.27 | $84.12 | $77.63 | 137,660 |
| 2016-05-09 | $82.94 | $83.51 | $82.78 | $83.13 | $76.72 | 229,998 |
| 2016-05-06 | $82.37 | $83.10 | $82.17 | $83.10 | $76.69 | 119,317 |
| 2016-05-05 | $83.20 | $83.37 | $82.55 | $82.69 | $76.31 | 150,972 |
| 2016-05-04 | $83.12 | $83.72 | $82.72 | $82.97 | $76.57 | 151,183 |
| 2016-05-03 | $84.27 | $84.27 | $83.07 | $83.52 | $77.08 | 294,839 |
| 2016-05-02 | $84.31 | $84.92 | $83.96 | $84.88 | $78.33 | 940,675 |
| 2016-04-29 | $84.49 | $84.69 | $83.59 | $84.13 | $77.64 | 317,862 |
| 2016-04-28 | $85.39 | $85.79 | $84.57 | $84.69 | $78.16 | 151,759 |
| 2016-04-27 | $85.31 | $85.81 | $85.05 | $85.67 | $79.06 | 133,282 |
| 2016-04-26 | $84.88 | $85.40 | $84.60 | $85.37 | $78.78 | 132,702 |
| 2016-04-25 | $84.92 | $85.01 | $84.36 | $84.62 | $78.09 | 438,990 |
| 2016-04-22 | $84.54 | $85.22 | $84.51 | $85.14 | $78.57 | 247,898 |
| 2016-04-21 | $84.98 | $85.12 | $84.26 | $84.42 | $77.91 | 245,081 |
| 2016-04-20 | $84.82 | $85.33 | $84.52 | $84.94 | $78.39 | 380,390 |
| 2016-04-19 | $84.77 | $85.21 | $84.38 | $84.77 | $78.23 | 174,423 |
| 2016-04-18 | $83.71 | $84.64 | $83.62 | $84.58 | $78.05 | 459,158 |
| 2016-04-15 | $83.73 | $84.19 | $83.69 | $84.13 | $77.64 | 1,152,552 |
| 2016-04-14 | $84.05 | $84.21 | $83.68 | $83.87 | $77.40 | 393,992 |
| 2016-04-13 | $83.00 | $84.11 | $83.00 | $84.06 | $77.57 | 587,103 |
| 2016-04-12 | $81.82 | $82.69 | $81.53 | $82.52 | $76.15 | 274,469 |
| 2016-04-11 | $82.36 | $82.87 | $81.74 | $81.75 | $75.44 | 454,178 |
| 2016-04-08 | $82.25 | $82.60 | $81.71 | $81.96 | $75.64 | 138,249 |
| 2016-04-07 | $82.16 | $82.47 | $81.20 | $81.58 | $75.29 | 380,126 |
| 2016-04-06 | $81.67 | $82.72 | $81.59 | $82.70 | $76.32 | 410,391 |
| 2016-04-05 | $81.86 | $82.19 | $81.62 | $81.69 | $75.39 | 226,423 |
| 2016-04-04 | $83.04 | $83.22 | $82.42 | $82.47 | $76.11 | 256,645 |
| 2016-04-01 | $82.15 | $83.16 | $81.80 | $83.11 | $76.70 | 476,202 |
| 2016-03-31 | $82.54 | $83.06 | $82.52 | $82.80 | $76.41 | 274,247 |
| 2016-03-30 | $82.80 | $83.08 | $82.27 | $82.46 | $76.10 | 264,113 |
| 2016-03-29 | $80.42 | $82.36 | $80.33 | $82.36 | $76.01 | 1,288,056 |
| 2016-03-28 | $80.91 | $80.97 | $80.20 | $80.68 | $74.46 | 558,893 |
| 2016-03-24 | $79.94 | $80.63 | $79.60 | $80.63 | $74.41 | 155,283 |
| 2016-03-23 | $81.54 | $81.59 | $80.43 | $80.43 | $74.22 | 133,003 |
| 2016-03-22 | $81.25 | $82.06 | $81.15 | $81.79 | $75.48 | 136,330 |
| 2016-03-21 | $81.63 | $81.94 | $81.46 | $81.71 | $75.41 | 232,738 |
| 2016-03-18 | $81.72 | $82.24 | $81.64 | $82.04 | $75.43 | 247,052 |
| 2016-03-17 | $80.46 | $81.77 | $80.25 | $81.51 | $74.94 | 181,776 |
| 2016-03-16 | $79.52 | $80.61 | $79.50 | $80.56 | $74.07 | 181,236 |
| 2016-03-15 | $80.25 | $80.25 | $79.61 | $79.83 | $73.40 | 166,998 |
| 2016-03-14 | $80.76 | $80.97 | $80.38 | $80.71 | $74.20 | 1,975,770 |
| 2016-03-11 | $79.94 | $81.04 | $79.94 | $81.01 | $74.48 | 167,926 |
| 2016-03-10 | $79.97 | $80.20 | $78.51 | $79.29 | $72.90 | 152,631 |
| 2016-03-09 | $79.72 | $79.84 | $79.18 | $79.73 | $73.30 | 272,975 |
| 2016-03-08 | $80.70 | $80.70 | $79.26 | $79.32 | $72.93 | 523,751 |
| 2016-03-07 | $80.10 | $81.23 | $80.01 | $81.06 | $74.53 | 446,175 |
| 2016-03-04 | $80.14 | $80.97 | $79.86 | $80.48 | $73.99 | 768,797 |
| 2016-03-03 | $79.16 | $80.08 | $79.16 | $80.08 | $73.63 | 873,310 |
| 2016-03-02 | $78.33 | $79.21 | $78.15 | $79.21 | $72.83 | 468,940 |
| 2016-03-01 | $77.33 | $78.41 | $77.03 | $78.40 | $72.08 | 458,651 |
| 2016-02-29 | $77.01 | $77.60 | $76.71 | $76.76 | $70.57 | 573,472 |
| 2016-02-26 | $76.96 | $77.27 | $76.73 | $77.03 | $70.82 | 411,979 |
| 2016-02-25 | $75.86 | $76.50 | $75.53 | $76.50 | $70.33 | 325,421 |
| 2016-02-24 | $74.38 | $75.80 | $73.83 | $75.68 | $69.58 | 372,330 |
| 2016-02-23 | $75.52 | $75.89 | $75.11 | $75.12 | $69.07 | 143,671 |
| 2016-02-22 | $75.48 | $76.15 | $75.48 | $75.86 | $69.75 | 321,578 |
| 2016-02-19 | $74.30 | $74.83 | $73.89 | $74.83 | $68.80 | 166,647 |
| 2016-02-18 | $75.05 | $75.14 | $74.37 | $74.67 | $68.65 | 549,476 |
| 2016-02-17 | $74.05 | $75.20 | $74.05 | $74.94 | $68.90 | 809,037 |
| 2016-02-16 | $72.68 | $73.54 | $72.30 | $73.49 | $67.57 | 856,182 |
| 2016-02-12 | $71.10 | $71.82 | $70.57 | $71.75 | $65.97 | 360,948 |
| 2016-02-11 | $70.17 | $70.75 | $69.63 | $70.30 | $64.63 | 390,631 |
| 2016-02-10 | $71.56 | $72.62 | $71.29 | $71.30 | $65.55 | 269,662 |
| 2016-02-09 | $70.58 | $72.02 | $70.56 | $71.15 | $65.42 | 248,150 |
| 2016-02-08 | $72.47 | $72.49 | $70.52 | $71.53 | $65.76 | 1,299,585 |
| 2016-02-05 | $74.96 | $74.96 | $73.24 | $73.28 | $67.37 | 261,101 |
| 2016-02-04 | $74.83 | $76.16 | $74.83 | $75.47 | $69.39 | 244,661 |
| 2016-02-03 | $75.15 | $75.19 | $73.21 | $74.96 | $68.92 | 423,338 |
| 2016-02-02 | $75.66 | $75.66 | $74.39 | $74.66 | $68.64 | 358,143 |
| 2016-02-01 | $75.86 | $76.82 | $75.46 | $76.45 | $70.29 | 490,541 |
| 2016-01-29 | $74.45 | $76.50 | $74.45 | $76.50 | $70.33 | 1,982,356 |
| 2016-01-28 | $75.01 | $75.23 | $73.87 | $74.16 | $68.18 | 482,782 |
| 2016-01-27 | $75.05 | $75.78 | $74.00 | $74.39 | $68.39 | 421,401 |
| 2016-01-26 | $74.18 | $75.46 | $74.02 | $75.39 | $69.31 | 401,759 |
| 2016-01-25 | $74.98 | $75.24 | $73.78 | $73.85 | $67.90 | 847,020 |
| 2016-01-22 | $74.74 | $75.59 | $74.64 | $75.45 | $69.37 | 214,995 |
| 2016-01-21 | $73.74 | $74.80 | $73.00 | $73.60 | $67.67 | 387,447 |
| 2016-01-20 | $72.75 | $74.34 | $70.81 | $73.58 | $67.65 | 1,174,917 |
| 2016-01-19 | $75.40 | $75.40 | $73.11 | $73.79 | $67.84 | 836,826 |
| 2016-01-15 | $74.08 | $74.75 | $73.12 | $74.67 | $68.65 | 923,803 |
| 2016-01-14 | $75.43 | $76.54 | $74.08 | $76.00 | $69.87 | 774,050 |
| 2016-01-13 | $77.75 | $78.00 | $74.71 | $75.09 | $69.04 | 353,143 |
| 2016-01-12 | $77.91 | $78.39 | $76.35 | $77.48 | $71.24 | 188,203 |
| 2016-01-11 | $78.07 | $78.32 | $76.57 | $77.29 | $71.06 | 428,266 |
| 2016-01-08 | $79.37 | $79.57 | $77.68 | $77.76 | $71.49 | 270,297 |
| 2016-01-07 | $79.84 | $80.28 | $78.81 | $78.89 | $72.53 | 946,557 |
| 2016-01-06 | $81.34 | $81.81 | $80.68 | $81.07 | $74.54 | 194,852 |
| 2016-01-05 | $82.81 | $82.81 | $81.99 | $82.42 | $75.78 | 279,938 |
| 2016-01-04 | $82.55 | $82.55 | $81.58 | $82.33 | $75.69 | 526,307 |
| 2015-12-31 | $84.28 | $84.67 | $83.78 | $83.80 | $77.05 | 745,778 |
| 2015-12-30 | $84.97 | $85.15 | $84.46 | $84.47 | $77.66 | 328,649 |
| 2015-12-29 | $84.80 | $85.21 | $84.53 | $85.18 | $78.31 | 282,256 |
| 2015-12-28 | $84.34 | $84.40 | $83.68 | $84.39 | $77.59 | 472,074 |
| 2015-12-24 | $84.64 | $85.02 | $84.45 | $84.76 | $77.93 | 189,956 |
| 2015-12-23 | $83.99 | $84.66 | $83.82 | $84.60 | $77.78 | 222,100 |
| 2015-12-22 | $83.19 | $83.67 | $82.59 | $83.50 | $76.77 | 368,740 |
| 2015-12-21 | $82.61 | $82.98 | $82.23 | $82.82 | $76.14 | 521,277 |
| 2015-12-18 | $83.14 | $83.18 | $82.24 | $82.24 | $75.61 | 437,553 |
| 2015-12-17 | $84.61 | $84.72 | $83.29 | $83.29 | $76.58 | 198,723 |
| 2015-12-16 | $83.95 | $84.92 | $83.69 | $84.75 | $77.55 | 249,424 |
| 2015-12-15 | $83.02 | $83.73 | $83.00 | $83.54 | $76.44 | 482,440 |
| 2015-12-14 | $82.88 | $83.34 | $81.79 | $82.43 | $75.43 | 374,417 |
| 2015-12-11 | $83.85 | $83.95 | $82.76 | $83.01 | $75.96 | 760,485 |
| 2015-12-10 | $84.37 | $85.13 | $84.19 | $84.67 | $77.48 | 167,485 |
| 2015-12-09 | $85.06 | $85.90 | $84.06 | $84.38 | $77.21 | 244,016 |
| 2015-12-08 | $84.92 | $85.58 | $84.64 | $85.25 | $78.01 | 301,125 |
| 2015-12-07 | $86.60 | $86.60 | $85.39 | $85.64 | $78.36 | 404,172 |
| 2015-12-04 | $85.99 | $86.94 | $85.94 | $86.86 | $79.48 | 175,492 |
| 2015-12-03 | $87.71 | $87.82 | $85.54 | $85.94 | $78.64 | 207,313 |
| 2015-12-02 | $88.21 | $88.33 | $87.25 | $87.36 | $79.94 | 158,727 |
| 2015-12-01 | $87.98 | $88.30 | $87.67 | $88.29 | $80.79 | 139,753 |
| 2015-11-30 | $88.28 | $88.28 | $87.52 | $87.58 | $80.14 | 137,984 |
| 2015-11-27 | $87.76 | $88.14 | $87.54 | $88.02 | $80.54 | 67,741 |
| 2015-11-25 | $87.27 | $87.85 | $87.27 | $87.77 | $80.31 | 122,408 |
| 2015-11-24 | $86.50 | $87.44 | $86.23 | $87.27 | $79.85 | 304,191 |
| 2015-11-23 | $86.57 | $87.17 | $86.52 | $86.79 | $79.42 | 155,850 |
| 2015-11-20 | $86.48 | $86.87 | $86.41 | $86.56 | $79.20 | 126,303 |
| 2015-11-19 | $86.37 | $86.55 | $86.02 | $86.18 | $78.86 | 516,950 |
| 2015-11-18 | $85.36 | $86.52 | $85.23 | $86.44 | $79.10 | 1,341,056 |
| 2015-11-17 | $85.44 | $86.00 | $84.97 | $85.10 | $77.87 | 270,958 |
| 2015-11-16 | $84.36 | $85.33 | $84.18 | $85.30 | $78.05 | 244,944 |
| 2015-11-13 | $84.94 | $85.30 | $84.28 | $84.50 | $77.32 | 440,892 |
| 2015-11-12 | $86.12 | $86.26 | $85.08 | $85.12 | $77.89 | 153,968 |
| 2015-11-11 | $87.38 | $87.40 | $86.64 | $86.67 | $79.31 | 145,921 |
| 2015-11-10 | $86.80 | $87.31 | $86.56 | $87.29 | $79.87 | 155,755 |
| 2015-11-09 | $87.80 | $87.83 | $86.52 | $87.07 | $79.67 | 137,627 |
| 2015-11-06 | $87.53 | $87.95 | $87.00 | $87.95 | $80.48 | 152,787 |
| 2015-11-05 | $87.80 | $87.94 | $87.01 | $87.78 | $80.32 | 149,304 |
| 2015-11-04 | $88.18 | $88.28 | $87.49 | $87.76 | $80.30 | 125,894 |
| 2015-11-03 | $87.53 | $88.28 | $87.32 | $87.87 | $80.40 | 195,501 |
| 2015-11-02 | $86.32 | $87.77 | $86.32 | $87.66 | $80.21 | 288,947 |
| 2015-10-30 | $86.41 | $86.59 | $86.03 | $86.16 | $78.84 | 321,875 |
| 2015-10-29 | $86.59 | $86.90 | $86.08 | $86.32 | $78.99 | 182,570 |
| 2015-10-28 | $85.15 | $86.92 | $85.03 | $86.92 | $79.53 | 293,700 |
| 2015-10-27 | $85.41 | $85.55 | $84.53 | $85.05 | $77.82 | 485,428 |
| 2015-10-26 | $85.88 | $86.00 | $85.50 | $85.78 | $78.49 | 246,551 |
| 2015-10-23 | $85.90 | $86.05 | $85.36 | $85.99 | $78.68 | 179,157 |
| 2015-10-22 | $85.11 | $85.72 | $84.80 | $85.33 | $78.08 | 191,627 |
| 2015-10-21 | $86.02 | $86.02 | $84.61 | $84.69 | $77.49 | 154,030 |
| 2015-10-20 | $85.86 | $86.39 | $85.58 | $85.85 | $78.56 | 165,156 |
| 2015-10-19 | $85.50 | $86.25 | $85.32 | $85.93 | $78.63 | 99,779 |
| 2015-10-16 | $85.89 | $85.99 | $85.26 | $85.82 | $78.53 | 293,265 |
| 2015-10-15 | $84.51 | $85.80 | $84.22 | $85.78 | $78.49 | 193,072 |
| 2015-10-14 | $84.97 | $85.36 | $84.20 | $84.38 | $77.21 | 160,771 |
| 2015-10-13 | $85.42 | $86.30 | $84.92 | $84.95 | $77.73 | 98,649 |
| 2015-10-12 | $86.09 | $86.11 | $85.57 | $85.85 | $78.56 | 142,628 |
| 2015-10-09 | $86.03 | $86.29 | $85.78 | $86.07 | $78.76 | 100,607 |
| 2015-10-08 | $85.02 | $86.06 | $84.82 | $85.91 | $78.61 | 144,867 |
| 2015-10-07 | $84.43 | $85.26 | $84.00 | $85.13 | $77.90 | 234,267 |
| 2015-10-06 | $84.54 | $84.65 | $83.55 | $84.06 | $76.92 | 573,889 |
| 2015-10-05 | $83.49 | $84.65 | $83.49 | $84.55 | $77.37 | 229,604 |
| 2015-10-02 | $80.73 | $82.84 | $80.32 | $82.83 | $75.79 | 276,260 |
| 2015-10-01 | $81.65 | $81.82 | $80.56 | $81.56 | $74.63 | 407,194 |
| 2015-09-30 | $81.10 | $81.69 | $80.63 | $81.63 | $74.69 | 203,295 |
| 2015-09-29 | $80.72 | $81.28 | $79.87 | $80.33 | $73.50 | 450,658 |
| 2015-09-28 | $82.95 | $82.95 | $80.37 | $80.68 | $73.82 | 379,470 |
| 2015-09-25 | $84.65 | $84.65 | $82.89 | $83.30 | $76.22 | 265,395 |
| 2015-09-24 | $83.72 | $84.11 | $83.01 | $83.92 | $76.79 | 283,520 |
| 2015-09-23 | $84.76 | $84.95 | $84.16 | $84.37 | $77.20 | 149,207 |
| 2015-09-22 | $85.76 | $85.99 | $84.86 | $85.38 | $77.49 | 157,629 |
| 2015-09-21 | $87.20 | $87.81 | $86.47 | $86.67 | $78.66 | 133,905 |
| 2015-09-18 | $86.88 | $87.56 | $86.52 | $86.71 | $78.70 | 153,449 |
| 2015-09-17 | $87.78 | $89.03 | $87.62 | $87.95 | $79.82 | 174,153 |
| 2015-09-16 | $87.09 | $87.82 | $86.89 | $87.77 | $79.66 | 129,857 |
| 2015-09-15 | $86.24 | $87.10 | $86.09 | $87.00 | $78.96 | 330,881 |
| 2015-09-14 | $86.51 | $86.56 | $85.88 | $86.04 | $78.09 | 132,419 |
| 2015-09-11 | $85.64 | $86.41 | $85.35 | $86.40 | $78.41 | 482,049 |
| 2015-09-10 | $85.49 | $86.55 | $85.49 | $85.99 | $78.04 | 114,256 |
| 2015-09-09 | $87.41 | $87.41 | $85.65 | $85.75 | $77.82 | 173,920 |
| 2015-09-08 | $86.05 | $86.80 | $85.74 | $86.69 | $78.68 | 166,851 |
| 2015-09-04 | $84.81 | $85.34 | $84.37 | $84.79 | $76.95 | 286,821 |
| 2015-09-03 | $85.75 | $86.55 | $85.45 | $85.64 | $77.72 | 186,520 |
| 2015-09-02 | $85.17 | $85.52 | $84.15 | $85.52 | $77.62 | 793,072 |
| 2015-09-01 | $85.56 | $85.56 | $83.80 | $84.13 | $76.35 | 433,176 |
| 2015-08-31 | $86.70 | $87.15 | $86.26 | $86.42 | $78.43 | 586,720 |
| 2015-08-28 | $86.25 | $87.10 | $86.17 | $86.97 | $78.93 | 894,193 |
| 2015-08-27 | $85.22 | $86.66 | $84.91 | $86.35 | $78.37 | 289,605 |
| 2015-08-26 | $83.27 | $84.48 | $82.13 | $84.38 | $76.58 | 358,465 |
| 2015-08-25 | $85.57 | $86.00 | $82.17 | $82.17 | $74.58 | 1,244,035 |
Vanguard Extended Market Index ETF (VXF) News Headlines
Recent Vanguard Extended Market Index ETF (VXF) News
Similar Companies to Vanguard Extended Market Index ETF (VXF) 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 | -- | -- | -- |