Vanguard High Dividend Yield Indx ETF (VYM) Exchange: NYSE ARCA
Data as of May 2, 2025
$120.84 ($0.38) 0.32%
Vanguard High Dividend Yield Indx ETF - Daily Information
Click for more stock information on Vanguard High Dividend Yield Indx ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $120.21 |
| Previous Close | $120.84 |
| High | $121.82 |
| Low | $120.21 |
| Adjusted Open | $120.21 |
| Previous Adjusted Close | $120.84 |
| Adjusted High | $121.82 |
| Adjusted Low | $120.21 |
About Vanguard High Dividend Yield Indx ETF (VYM)
The Fund employs an indexing investment approach designed to track the performance of the FTSE High Dividend Yield Index, which consists of common stocks of companies that pay dividends that generally are higher than average. The Fund attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index.
Invest in Vanguard High Dividend Yield Indx ETF (VYM)
Historical Stock Data for Vanguard High Dividend Yield Indx ETF (VYM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $120.21 | $121.82 | $120.21 | $120.84 | $120.84 | 1,159,917 |
| 2025-04-16 | $121.55 | $122.35 | $119.67 | $120.46 | $120.46 | 2,986,331 |
| 2025-04-15 | $122.56 | $123.32 | $121.83 | $121.94 | $121.94 | 3,201,437 |
| 2025-04-14 | $122.28 | $122.86 | $121.15 | $122.30 | $122.30 | 2,951,715 |
| 2025-04-11 | $118.98 | $121.63 | $118.10 | $121.02 | $121.02 | 1,397,685 |
| 2025-04-10 | $120.74 | $121.12 | $116.08 | $119.17 | $119.17 | 1,776,165 |
| 2025-04-09 | $113.42 | $123.13 | $112.94 | $122.68 | $122.68 | 4,594,950 |
| 2025-04-08 | $119.86 | $120.04 | $113.20 | $114.78 | $114.78 | 2,816,676 |
| 2025-04-07 | $114.02 | $119.87 | $112.05 | $116.19 | $116.19 | 4,019,631 |
| 2025-04-04 | $121.42 | $121.80 | $116.72 | $117.03 | $117.03 | 3,536,233 |
| 2025-04-03 | $126.36 | $126.96 | $124.01 | $124.11 | $124.11 | 2,099,855 |
| 2025-04-02 | $127.93 | $129.59 | $127.89 | $129.43 | $129.43 | 846,431 |
| 2025-04-01 | $128.53 | $129.16 | $127.54 | $128.68 | $128.68 | 865,806 |
| 2025-03-31 | $126.78 | $129.42 | $126.78 | $128.96 | $128.96 | 1,231,431 |
| 2025-03-28 | $128.80 | $129.01 | $127.24 | $127.55 | $127.55 | 1,045,125 |
| 2025-03-27 | $129.16 | $129.53 | $128.52 | $128.87 | $128.87 | 698,304 |
| 2025-03-26 | $129.41 | $130.16 | $128.99 | $129.31 | $129.31 | 1,139,665 |
| 2025-03-25 | $129.95 | $129.99 | $128.78 | $129.18 | $129.18 | 1,484,909 |
| 2025-03-24 | $129.29 | $129.99 | $129.14 | $129.74 | $129.74 | 1,075,267 |
| 2025-03-21 | $128.15 | $128.57 | $127.49 | $128.40 | $128.40 | 2,385,885 |
| 2025-03-20 | $129.42 | $130.44 | $129.31 | $129.79 | $128.94 | 859,383 |
| 2025-03-19 | $129.31 | $130.71 | $128.98 | $130.19 | $129.33 | 770,555 |
| 2025-03-18 | $129.59 | $129.79 | $128.72 | $129.14 | $128.29 | 751,879 |
| 2025-03-17 | $128.03 | $130.24 | $128.03 | $129.83 | $128.98 | 1,032,588 |
| 2025-03-14 | $126.96 | $128.53 | $126.59 | $128.28 | $127.44 | 2,300,427 |
| 2025-03-13 | $127.18 | $127.80 | $126.02 | $126.37 | $125.54 | 1,083,364 |
| 2025-03-12 | $128.33 | $128.50 | $126.56 | $127.23 | $126.39 | 1,199,224 |
| 2025-03-11 | $129.50 | $129.58 | $127.39 | $127.91 | $127.07 | 1,300,913 |
| 2025-03-10 | $130.07 | $131.24 | $128.47 | $129.49 | $128.64 | 1,419,168 |
| 2025-03-07 | $129.55 | $131.53 | $129.37 | $131.23 | $130.37 | 1,042,103 |
| 2025-03-06 | $129.51 | $130.20 | $128.74 | $129.56 | $128.71 | 1,052,444 |
| 2025-03-05 | $129.99 | $131.23 | $129.16 | $130.77 | $129.91 | 1,384,088 |
| 2025-03-04 | $132.16 | $132.17 | $129.80 | $129.99 | $129.14 | 1,648,475 |
| 2025-03-03 | $134.37 | $134.77 | $131.86 | $132.70 | $131.83 | 1,500,500 |
| 2025-02-28 | $132.52 | $134.13 | $131.87 | $134.05 | $134.05 | 1,152,981 |
| 2025-02-27 | $132.99 | $133.80 | $132.13 | $132.18 | $132.18 | 961,890 |
| 2025-02-26 | $133.35 | $133.74 | $132.49 | $132.91 | $132.91 | 866,386 |
| 2025-02-25 | $133.23 | $133.75 | $132.52 | $133.19 | $133.19 | 1,039,593 |
| 2025-02-24 | $133.58 | $133.88 | $132.91 | $133.00 | $133.00 | 987,215 |
| 2025-02-21 | $134.58 | $134.65 | $133.17 | $133.32 | $133.32 | 1,118,846 |
| 2025-02-20 | $134.61 | $134.76 | $133.74 | $134.60 | $134.60 | 1,868,546 |
| 2025-02-19 | $134.20 | $135.10 | $134.11 | $135.06 | $135.06 | 2,445,603 |
| 2025-02-18 | $133.64 | $134.50 | $133.32 | $134.50 | $134.50 | 2,415,009 |
| 2025-02-14 | $134.16 | $134.52 | $133.67 | $133.77 | $133.77 | 1,590,040 |
| 2025-02-13 | $133.42 | $134.06 | $133.06 | $133.95 | $133.95 | 2,527,839 |
| 2025-02-12 | $132.63 | $133.34 | $132.51 | $133.15 | $133.15 | 902,144 |
| 2025-02-11 | $132.78 | $133.84 | $132.46 | $133.81 | $133.81 | 843,501 |
| 2025-02-10 | $132.99 | $133.14 | $132.26 | $133.04 | $133.04 | 1,038,006 |
| 2025-02-07 | $133.54 | $133.56 | $132.27 | $132.32 | $132.32 | 833,102 |
| 2025-02-06 | $133.89 | $134.00 | $132.60 | $133.29 | $133.29 | 2,914,303 |
| 2025-02-05 | $132.78 | $133.44 | $132.00 | $133.32 | $133.32 | 2,063,983 |
| 2025-02-04 | $131.60 | $132.29 | $131.25 | $132.15 | $132.15 | 2,123,168 |
| 2025-02-03 | $130.72 | $132.32 | $130.25 | $131.91 | $131.91 | 2,331,331 |
| 2025-01-31 | $133.12 | $133.57 | $132.15 | $132.36 | $132.36 | 1,343,495 |
| 2025-01-30 | $132.79 | $133.37 | $132.25 | $133.01 | $133.01 | 994,965 |
| 2025-01-29 | $131.93 | $132.99 | $131.61 | $131.88 | $131.88 | 1,007,920 |
| 2025-01-28 | $132.70 | $132.70 | $131.47 | $131.84 | $131.84 | 1,068,444 |
| 2025-01-27 | $132.00 | $132.75 | $131.71 | $132.72 | $132.72 | 1,414,419 |
| 2025-01-24 | $133.00 | $133.44 | $132.91 | $133.06 | $133.06 | 979,050 |
| 2025-01-23 | $132.14 | $133.00 | $132.13 | $133.00 | $133.00 | 1,142,939 |
| 2025-01-22 | $132.96 | $133.02 | $132.00 | $132.01 | $132.01 | 1,920,153 |
| 2025-01-21 | $132.25 | $133.11 | $132.05 | $132.94 | $132.94 | 2,503,059 |
| 2025-01-17 | $131.39 | $131.89 | $131.06 | $131.69 | $131.69 | 1,402,849 |
| 2025-01-16 | $129.94 | $130.88 | $129.76 | $130.72 | $130.72 | 1,152,867 |
| 2025-01-15 | $130.06 | $130.23 | $129.45 | $129.89 | $129.89 | 1,038,555 |
| 2025-01-14 | $127.65 | $128.28 | $127.19 | $128.28 | $128.28 | 993,209 |
| 2025-01-13 | $125.80 | $127.26 | $125.75 | $127.20 | $127.20 | 1,924,643 |
| 2025-01-10 | $127.30 | $127.60 | $125.87 | $126.11 | $126.11 | 1,828,498 |
| 2025-01-08 | $127.58 | $128.02 | $126.84 | $127.96 | $127.96 | 1,097,832 |
| 2025-01-07 | $128.65 | $128.84 | $127.41 | $127.76 | $127.76 | 1,119,680 |
| 2025-01-06 | $128.80 | $129.32 | $127.86 | $128.10 | $128.10 | 1,634,762 |
| 2025-01-03 | $128.06 | $128.58 | $127.49 | $128.42 | $128.42 | 1,192,866 |
| 2025-01-02 | $128.44 | $128.83 | $126.94 | $127.54 | $127.54 | 1,655,331 |
| 2024-12-31 | $127.68 | $128.05 | $127.13 | $127.59 | $127.59 | 1,371,087 |
| 2024-12-30 | $127.63 | $127.84 | $126.51 | $127.32 | $127.32 | 1,890,191 |
| 2024-12-27 | $128.86 | $129.39 | $128.01 | $128.64 | $128.64 | 1,454,826 |
| 2024-12-26 | $128.62 | $129.49 | $128.43 | $129.35 | $129.35 | 1,330,169 |
| 2024-12-24 | $128.11 | $129.00 | $127.80 | $128.99 | $128.99 | 1,516,508 |
| 2024-12-23 | $126.98 | $127.83 | $126.40 | $127.77 | $127.77 | 2,564,167 |
| 2024-12-20 | $125.51 | $128.08 | $125.39 | $127.12 | $127.12 | 2,032,212 |
| 2024-12-19 | $128.00 | $128.49 | $126.63 | $126.68 | $125.73 | 2,366,418 |
| 2024-12-18 | $130.85 | $130.86 | $127.07 | $127.17 | $126.21 | 1,804,512 |
| 2024-12-17 | $131.02 | $131.25 | $130.38 | $130.85 | $129.86 | 1,364,695 |
| 2024-12-16 | $132.01 | $132.59 | $131.69 | $131.83 | $130.84 | 1,199,479 |
| 2024-12-13 | $131.73 | $131.95 | $131.32 | $131.87 | $131.87 | 1,413,294 |
| 2024-12-12 | $131.23 | $131.31 | $130.60 | $130.69 | $130.69 | 1,501,361 |
| 2024-12-11 | $131.82 | $131.85 | $131.09 | $131.15 | $131.15 | 1,072,916 |
| 2024-12-10 | $131.90 | $131.90 | $130.83 | $131.22 | $131.22 | 1,141,339 |
| 2024-12-09 | $133.05 | $133.15 | $131.81 | $131.91 | $131.91 | 1,066,757 |
| 2024-12-06 | $133.06 | $133.31 | $132.59 | $132.80 | $132.80 | 882,102 |
| 2024-12-05 | $132.98 | $133.47 | $132.91 | $132.93 | $132.93 | 835,254 |
| 2024-12-04 | $133.49 | $133.49 | $132.33 | $132.86 | $132.86 | 950,000 |
| 2024-12-03 | $134.15 | $134.34 | $133.37 | $133.42 | $133.42 | 868,157 |
| 2024-12-02 | $134.76 | $134.84 | $133.60 | $134.02 | $134.02 | 1,040,094 |
| 2024-11-29 | $134.52 | $135.07 | $134.44 | $134.74 | $134.74 | 458,512 |
| 2024-11-27 | $134.68 | $135.05 | $134.19 | $134.28 | $134.28 | 658,281 |
| 2024-11-26 | $134.34 | $134.55 | $133.72 | $134.46 | $134.46 | 708,413 |
| 2024-11-25 | $134.38 | $134.98 | $134.08 | $134.42 | $134.42 | 849,895 |
| 2024-11-22 | $132.69 | $133.74 | $132.69 | $133.62 | $133.62 | 1,572,341 |
| 2024-11-21 | $131.20 | $132.73 | $130.88 | $132.50 | $132.50 | 1,206,651 |
| 2024-11-20 | $130.93 | $130.93 | $130.04 | $130.86 | $130.86 | 779,864 |
| 2024-11-19 | $130.60 | $131.14 | $130.07 | $130.78 | $130.78 | 885,369 |
| 2024-11-18 | $130.95 | $131.59 | $130.68 | $131.36 | $131.36 | 773,964 |
| 2024-11-15 | $130.89 | $131.30 | $130.35 | $130.70 | $130.70 | 851,395 |
| 2024-11-14 | $132.00 | $132.05 | $131.04 | $131.13 | $131.13 | 712,660 |
| 2024-11-13 | $131.96 | $132.27 | $131.51 | $131.85 | $131.85 | 685,479 |
| 2024-11-12 | $132.92 | $132.93 | $131.49 | $131.75 | $131.75 | 876,681 |
| 2024-11-11 | $132.88 | $133.45 | $132.71 | $132.80 | $132.80 | 1,012,834 |
| 2024-11-08 | $131.93 | $132.85 | $131.76 | $132.50 | $132.50 | 1,065,329 |
| 2024-11-07 | $132.54 | $132.55 | $131.52 | $131.78 | $131.78 | 987,541 |
| 2024-11-06 | $132.09 | $132.61 | $131.32 | $132.36 | $132.36 | 1,197,465 |
| 2024-11-05 | $127.36 | $128.63 | $127.20 | $128.63 | $128.63 | 558,663 |
| 2024-11-04 | $127.59 | $127.93 | $126.95 | $127.29 | $127.29 | 1,149,711 |
| 2024-11-01 | $128.40 | $128.76 | $127.40 | $127.53 | $127.53 | 700,599 |
| 2024-10-31 | $128.44 | $128.61 | $127.76 | $127.78 | $127.78 | 879,791 |
| 2024-10-30 | $128.31 | $129.13 | $128.17 | $128.50 | $128.50 | 918,120 |
| 2024-10-29 | $128.85 | $129.15 | $128.44 | $128.57 | $128.57 | 728,928 |
| 2024-10-28 | $128.65 | $129.42 | $128.61 | $129.30 | $129.30 | 520,700 |
| 2024-10-25 | $129.96 | $130.04 | $128.36 | $128.43 | $128.43 | 715,659 |
| 2024-10-24 | $129.83 | $129.83 | $128.91 | $129.48 | $129.48 | 691,310 |
| 2024-10-23 | $129.74 | $130.20 | $129.07 | $129.72 | $129.72 | 777,011 |
| 2024-10-22 | $129.73 | $130.31 | $129.33 | $130.17 | $130.17 | 898,417 |
| 2024-10-21 | $131.40 | $131.49 | $130.01 | $130.15 | $130.15 | 941,713 |
| 2024-10-18 | $131.47 | $131.57 | $130.96 | $131.43 | $131.43 | 808,657 |
| 2024-10-17 | $131.72 | $131.85 | $131.32 | $131.47 | $131.47 | 558,093 |
| 2024-10-16 | $130.75 | $131.45 | $130.51 | $131.31 | $131.31 | 645,187 |
| 2024-10-15 | $130.73 | $131.37 | $130.22 | $130.35 | $130.35 | 676,262 |
| 2024-10-14 | $130.20 | $130.99 | $129.88 | $130.96 | $130.96 | 557,311 |
| 2024-10-11 | $128.99 | $130.24 | $128.97 | $130.11 | $130.11 | 584,905 |
| 2024-10-10 | $129.04 | $129.10 | $128.52 | $128.77 | $128.77 | 575,774 |
| 2024-10-09 | $127.89 | $129.24 | $127.67 | $129.14 | $129.14 | 480,637 |
| 2024-10-08 | $127.96 | $128.16 | $127.42 | $127.99 | $127.99 | 820,496 |
| 2024-10-07 | $128.53 | $128.64 | $127.48 | $127.85 | $127.85 | 623,838 |
| 2024-10-04 | $128.30 | $128.77 | $127.72 | $128.68 | $128.68 | 639,346 |
| 2024-10-03 | $127.66 | $127.86 | $127.08 | $127.59 | $127.59 | 667,676 |
| 2024-10-02 | $127.95 | $128.34 | $127.46 | $128.03 | $128.03 | 676,966 |
| 2024-10-01 | $128.00 | $128.25 | $127.24 | $127.92 | $127.92 | 842,940 |
| 2024-09-30 | $127.68 | $128.28 | $127.07 | $128.20 | $128.20 | 874,981 |
| 2024-09-27 | $127.77 | $128.44 | $127.62 | $127.76 | $127.76 | 648,265 |
| 2024-09-26 | $127.12 | $127.60 | $127.12 | $127.40 | $127.40 | 605,336 |
| 2024-09-25 | $127.77 | $127.93 | $126.63 | $126.84 | $126.84 | 783,994 |
| 2024-09-24 | $127.76 | $128.01 | $127.45 | $127.73 | $127.73 | 1,234,677 |
| 2024-09-23 | $127.32 | $127.63 | $127.03 | $127.57 | $127.57 | 939,573 |
| 2024-09-20 | $126.80 | $127.07 | $126.33 | $127.00 | $127.00 | 818,679 |
| 2024-09-19 | $128.25 | $128.43 | $127.38 | $128.07 | $127.22 | 759,353 |
| 2024-09-18 | $127.14 | $128.39 | $126.64 | $126.72 | $126.72 | 805,648 |
| 2024-09-17 | $127.17 | $127.64 | $126.64 | $127.04 | $127.04 | 781,843 |
| 2024-09-16 | $126.37 | $126.99 | $126.19 | $126.95 | $126.95 | 658,929 |
| 2024-09-13 | $125.26 | $126.08 | $125.26 | $126.02 | $126.02 | 662,038 |
| 2024-09-12 | $124.39 | $124.98 | $123.68 | $124.87 | $124.87 | 692,093 |
| 2024-09-11 | $123.97 | $124.34 | $121.76 | $124.20 | $124.20 | 872,979 |
| 2024-09-10 | $124.71 | $124.71 | $123.28 | $124.23 | $124.23 | 610,585 |
| 2024-09-09 | $123.66 | $124.84 | $123.47 | $124.45 | $124.45 | 631,421 |
| 2024-09-06 | $124.61 | $125.07 | $122.90 | $123.08 | $123.08 | 853,296 |
| 2024-09-05 | $125.94 | $126.02 | $124.37 | $124.84 | $124.84 | 898,167 |
| 2024-09-04 | $125.72 | $126.44 | $125.34 | $125.70 | $125.70 | 836,890 |
| 2024-09-03 | $126.64 | $126.95 | $125.43 | $125.82 | $125.82 | 964,829 |
| 2024-08-30 | $126.40 | $127.50 | $125.98 | $127.36 | $127.36 | 859,492 |
| 2024-08-29 | $126.12 | $126.75 | $125.28 | $126.15 | $126.15 | 707,630 |
| 2024-08-28 | $125.70 | $126.24 | $125.08 | $125.69 | $125.69 | 609,025 |
| 2024-08-27 | $125.79 | $125.94 | $125.49 | $125.88 | $125.88 | 632,308 |
| 2024-08-26 | $126.05 | $126.57 | $125.75 | $125.94 | $125.94 | 857,240 |
| 2024-08-23 | $124.79 | $125.85 | $124.61 | $125.77 | $125.77 | 764,138 |
| 2024-08-22 | $124.81 | $124.94 | $123.93 | $124.21 | $124.21 | 716,087 |
| 2024-08-21 | $124.36 | $124.56 | $123.94 | $124.48 | $124.48 | 570,213 |
| 2024-08-20 | $124.36 | $124.41 | $123.78 | $123.91 | $123.91 | 584,534 |
| 2024-08-19 | $123.73 | $124.55 | $123.73 | $124.55 | $124.55 | 618,000 |
| 2024-08-16 | $123.00 | $123.77 | $123.00 | $123.72 | $123.72 | 594,606 |
| 2024-08-15 | $123.08 | $123.44 | $122.62 | $123.30 | $123.30 | 532,419 |
| 2024-08-14 | $121.20 | $122.06 | $121.16 | $121.73 | $121.73 | 545,519 |
| 2024-08-13 | $120.37 | $121.22 | $119.85 | $121.19 | $121.19 | 666,929 |
| 2024-08-12 | $120.55 | $120.61 | $119.57 | $119.94 | $119.94 | 652,129 |
| 2024-08-09 | $120.12 | $120.70 | $119.44 | $120.35 | $120.35 | 762,657 |
| 2024-08-08 | $118.77 | $120.38 | $118.65 | $120.29 | $120.29 | 652,498 |
| 2024-08-07 | $119.87 | $120.53 | $118.07 | $118.21 | $118.21 | 809,604 |
| 2024-08-06 | $118.11 | $120.14 | $117.86 | $118.72 | $118.72 | 1,095,052 |
| 2024-08-05 | $118.05 | $118.83 | $117.33 | $117.90 | $117.90 | 2,093,687 |
| 2024-08-02 | $121.60 | $122.07 | $119.50 | $120.61 | $120.61 | 1,166,159 |
| 2024-08-01 | $124.28 | $124.70 | $122.14 | $122.65 | $122.65 | 858,354 |
| 2024-07-31 | $124.25 | $125.07 | $123.86 | $124.33 | $124.33 | 912,532 |
| 2024-07-30 | $123.40 | $123.82 | $123.08 | $123.50 | $123.50 | 707,325 |
| 2024-07-29 | $123.66 | $123.68 | $122.85 | $123.31 | $123.31 | 1,240,030 |
| 2024-07-26 | $122.81 | $123.90 | $122.64 | $123.52 | $123.52 | 962,208 |
| 2024-07-25 | $121.61 | $123.28 | $121.49 | $122.05 | $122.05 | 1,008,847 |
| 2024-07-24 | $122.15 | $122.48 | $121.51 | $121.62 | $121.62 | 832,861 |
| 2024-07-23 | $122.58 | $122.75 | $122.19 | $122.23 | $122.23 | 718,266 |
| 2024-07-22 | $122.68 | $122.96 | $121.95 | $122.93 | $122.93 | 687,093 |
| 2024-07-19 | $123.50 | $123.50 | $122.30 | $122.43 | $122.43 | 624,000 |
| 2024-07-18 | $123.90 | $125.04 | $123.11 | $123.32 | $123.32 | 1,049,042 |
| 2024-07-17 | $123.38 | $124.76 | $123.38 | $124.29 | $124.29 | 964,278 |
| 2024-07-16 | $122.25 | $123.85 | $122.11 | $123.85 | $123.85 | 915,019 |
| 2024-07-15 | $121.80 | $122.58 | $121.70 | $122.04 | $122.04 | 638,226 |
| 2024-07-12 | $121.24 | $122.18 | $121.05 | $121.48 | $121.48 | 814,250 |
| 2024-07-11 | $120.22 | $121.02 | $120.09 | $120.93 | $120.93 | 669,697 |
| 2024-07-10 | $119.04 | $120.00 | $118.88 | $119.94 | $119.94 | 791,428 |
| 2024-07-09 | $118.75 | $119.37 | $118.49 | $118.83 | $118.83 | 807,957 |
| 2024-07-08 | $118.72 | $119.31 | $118.58 | $118.80 | $118.80 | 739,338 |
| 2024-07-05 | $119.06 | $119.06 | $118.15 | $118.57 | $118.57 | 777,012 |
| 2024-07-03 | $118.88 | $119.24 | $118.71 | $118.87 | $118.87 | 600,172 |
| 2024-07-02 | $118.34 | $118.72 | $118.09 | $118.70 | $118.70 | 608,048 |
| 2024-07-01 | $119.04 | $119.56 | $118.16 | $118.34 | $118.34 | 844,068 |
| 2024-06-28 | $118.58 | $119.28 | $118.18 | $118.60 | $118.60 | 991,732 |
| 2024-06-27 | $118.37 | $118.40 | $117.68 | $118.31 | $118.31 | 707,001 |
| 2024-06-26 | $118.53 | $118.53 | $118.00 | $118.31 | $118.31 | 704,180 |
| 2024-06-25 | $119.61 | $119.61 | $118.42 | $118.79 | $118.79 | 1,520,035 |
| 2024-06-24 | $119.10 | $120.22 | $119.05 | $119.73 | $119.73 | 1,322,294 |
| 2024-06-21 | $119.25 | $119.27 | $118.66 | $118.88 | $118.88 | 855,244 |
| 2024-06-20 | $119.69 | $120.40 | $119.55 | $120.22 | $120.22 | 888,862 |
| 2024-06-18 | $119.49 | $120.06 | $119.43 | $119.81 | $119.81 | 782,582 |
| 2024-06-17 | $118.39 | $119.43 | $118.10 | $119.39 | $119.39 | 733,018 |
| 2024-06-14 | $118.27 | $118.53 | $117.61 | $118.42 | $118.42 | 636,240 |
| 2024-06-13 | $118.98 | $118.98 | $118.07 | $118.80 | $118.80 | 631,018 |
| 2024-06-12 | $119.79 | $119.86 | $118.21 | $118.48 | $118.48 | 810,556 |
| 2024-06-11 | $118.70 | $118.75 | $117.79 | $118.51 | $118.51 | 661,632 |
| 2024-06-10 | $118.87 | $119.26 | $118.44 | $119.22 | $119.22 | 772,657 |
| 2024-06-07 | $118.88 | $119.77 | $118.60 | $118.92 | $118.92 | 594,751 |
| 2024-06-06 | $119.10 | $119.55 | $118.78 | $119.08 | $119.08 | 586,146 |
| 2024-06-05 | $119.12 | $119.28 | $118.40 | $119.28 | $119.28 | 790,028 |
| 2024-06-04 | $118.59 | $119.00 | $118.17 | $118.79 | $118.79 | 587,332 |
| 2024-06-03 | $120.08 | $120.08 | $118.24 | $119.12 | $119.12 | 784,598 |
| 2024-05-31 | $118.27 | $120.00 | $118.09 | $120.00 | $120.00 | 657,048 |
| 2024-05-30 | $117.46 | $118.11 | $117.39 | $118.08 | $118.08 | 620,067 |
| 2024-05-29 | $118.01 | $118.01 | $117.23 | $117.41 | $117.41 | 654,816 |
| 2024-05-28 | $119.42 | $119.42 | $118.30 | $118.70 | $118.70 | 742,930 |
| 2024-05-24 | $119.38 | $119.70 | $119.20 | $119.38 | $119.38 | 501,715 |
| 2024-05-23 | $120.69 | $120.69 | $118.81 | $118.97 | $118.97 | 707,710 |
| 2024-05-22 | $120.77 | $121.01 | $120.19 | $120.58 | $120.58 | 536,055 |
| 2024-05-21 | $120.84 | $121.18 | $120.72 | $121.01 | $121.01 | 555,317 |
| 2024-05-20 | $121.51 | $121.65 | $120.84 | $120.86 | $120.86 | 555,895 |
| 2024-05-17 | $121.33 | $121.55 | $121.12 | $121.51 | $121.51 | 712,173 |
| 2024-05-16 | $121.50 | $121.61 | $121.15 | $121.20 | $121.20 | 756,256 |
| 2024-05-15 | $120.82 | $121.33 | $120.57 | $121.26 | $121.26 | 705,376 |
| 2024-05-14 | $120.08 | $120.39 | $119.77 | $120.30 | $120.30 | 880,157 |
| 2024-05-13 | $120.17 | $120.59 | $119.79 | $119.86 | $119.86 | 653,458 |
| 2024-05-10 | $119.84 | $120.01 | $119.67 | $119.87 | $119.87 | 720,835 |
| 2024-05-09 | $118.61 | $119.55 | $118.48 | $119.48 | $119.48 | 829,264 |
| 2024-05-08 | $117.93 | $118.69 | $117.79 | $118.59 | $118.59 | 726,753 |
| 2024-05-07 | $118.18 | $118.53 | $118.11 | $118.21 | $118.21 | 826,704 |
| 2024-05-06 | $117.70 | $117.90 | $117.47 | $117.84 | $117.84 | 626,750 |
| 2024-05-03 | $117.26 | $117.41 | $116.48 | $117.13 | $117.13 | 933,406 |
| 2024-05-02 | $116.73 | $116.79 | $115.77 | $116.47 | $116.47 | 682,770 |
| 2024-05-01 | $116.14 | $117.21 | $115.80 | $115.99 | $115.99 | 780,298 |
| 2024-04-30 | $117.58 | $117.60 | $116.45 | $116.47 | $116.47 | 836,098 |
| 2024-04-29 | $117.57 | $118.04 | $117.47 | $117.99 | $117.99 | 693,773 |
| 2024-04-26 | $117.20 | $117.76 | $117.07 | $117.37 | $117.37 | 552,952 |
| 2024-04-25 | $117.57 | $117.95 | $116.87 | $117.60 | $117.60 | 828,726 |
| 2024-04-24 | $117.44 | $118.08 | $117.10 | $117.94 | $117.94 | 708,041 |
| 2024-04-23 | $117.13 | $117.92 | $116.99 | $117.66 | $117.66 | 751,955 |
| 2024-04-22 | $116.27 | $117.53 | $115.80 | $116.95 | $116.95 | 933,558 |
| 2024-04-19 | $115.13 | $116.12 | $115.05 | $115.94 | $115.94 | 1,043,659 |
| 2024-04-18 | $115.12 | $115.59 | $114.62 | $114.97 | $114.97 | 1,097,373 |
| 2024-04-17 | $115.37 | $115.54 | $114.37 | $114.71 | $114.71 | 986,660 |
| 2024-04-16 | $115.64 | $115.64 | $114.62 | $114.91 | $114.91 | 1,578,521 |
| 2024-04-15 | $117.04 | $117.48 | $115.20 | $115.53 | $115.53 | 1,337,078 |
| 2024-04-12 | $117.31 | $117.51 | $115.79 | $116.10 | $116.10 | 1,239,521 |
| 2024-04-11 | $118.38 | $118.38 | $117.15 | $117.90 | $117.90 | 793,330 |
| 2024-04-10 | $118.35 | $118.66 | $117.46 | $118.05 | $118.05 | 1,212,556 |
| 2024-04-09 | $119.67 | $119.91 | $118.61 | $119.56 | $119.56 | 867,148 |
| 2024-04-08 | $119.29 | $119.64 | $119.19 | $119.33 | $119.33 | 804,486 |
| 2024-04-05 | $118.69 | $119.64 | $118.38 | $119.26 | $119.26 | 1,095,648 |
| 2024-04-04 | $120.49 | $120.75 | $118.45 | $118.67 | $118.67 | 928,296 |
| 2024-04-03 | $119.89 | $120.22 | $119.49 | $119.85 | $119.85 | 1,122,750 |
| 2024-04-02 | $120.02 | $120.22 | $119.64 | $120.06 | $120.06 | 880,317 |
| 2024-04-01 | $121.06 | $121.13 | $120.35 | $120.53 | $120.53 | 1,181,072 |
| 2024-03-28 | $120.73 | $121.29 | $120.64 | $120.99 | $120.99 | 1,262,107 |
| 2024-03-27 | $119.31 | $120.57 | $119.29 | $120.57 | $120.57 | 1,124,280 |
| 2024-03-26 | $119.15 | $119.27 | $118.62 | $118.67 | $118.67 | 1,020,453 |
| 2024-03-25 | $119.01 | $119.41 | $118.86 | $118.95 | $118.95 | 890,361 |
| 2024-03-22 | $119.81 | $119.99 | $119.05 | $119.08 | $119.08 | 812,829 |
| 2024-03-21 | $119.11 | $120.03 | $119.03 | $119.69 | $119.69 | 2,057,208 |
| 2024-03-20 | $117.55 | $118.77 | $117.36 | $118.71 | $118.71 | 1,594,984 |
| 2024-03-19 | $117.05 | $117.71 | $116.96 | $117.69 | $117.69 | 989,322 |
| 2024-03-18 | $117.23 | $117.42 | $116.75 | $117.09 | $117.09 | 841,406 |
| 2024-03-15 | $116.39 | $117.29 | $116.32 | $116.92 | $116.92 | 1,019,729 |
| 2024-03-14 | $118.31 | $118.49 | $117.02 | $117.67 | $117.01 | 1,149,897 |
| 2024-03-13 | $118.32 | $118.74 | $118.00 | $118.33 | $117.67 | 766,934 |
| 2024-03-12 | $118.09 | $118.41 | $117.61 | $118.12 | $117.46 | 1,671,926 |
| 2024-03-11 | $117.19 | $117.92 | $116.88 | $117.89 | $117.23 | 1,426,955 |
| 2024-03-08 | $117.67 | $117.91 | $117.26 | $117.33 | $116.68 | 1,506,506 |
| 2024-03-07 | $117.65 | $117.99 | $117.46 | $117.62 | $116.96 | 992,287 |
| 2024-03-06 | $117.04 | $117.61 | $116.70 | $117.09 | $116.44 | 766,688 |
| 2024-03-05 | $116.41 | $117.10 | $116.01 | $116.37 | $115.72 | 887,383 |
| 2024-03-04 | $116.05 | $116.74 | $116.01 | $116.48 | $115.83 | 1,091,447 |
| 2024-03-01 | $115.74 | $116.25 | $115.38 | $116.16 | $115.51 | 936,551 |
| 2024-02-29 | $115.71 | $115.86 | $115.15 | $115.42 | $114.78 | 813,011 |
| 2024-02-28 | $115.15 | $115.60 | $114.95 | $115.21 | $114.57 | 703,742 |
| 2024-02-27 | $115.25 | $115.30 | $114.89 | $115.28 | $114.64 | 1,003,396 |
| 2024-02-26 | $115.56 | $115.78 | $114.98 | $115.11 | $114.47 | 970,034 |
| 2024-02-23 | $115.41 | $115.97 | $115.28 | $115.56 | $114.92 | 772,989 |
| 2024-02-22 | $114.63 | $115.53 | $114.45 | $115.30 | $114.66 | 1,420,145 |
| 2024-02-21 | $113.91 | $114.53 | $113.66 | $114.52 | $113.88 | 809,825 |
| 2024-02-20 | $113.81 | $114.41 | $113.69 | $113.94 | $113.30 | 1,162,847 |
| 2024-02-16 | $114.04 | $114.51 | $113.69 | $113.93 | $113.29 | 908,788 |
| 2024-02-15 | $113.00 | $114.35 | $113.00 | $114.23 | $113.59 | 979,127 |
| 2024-02-14 | $112.65 | $112.75 | $112.01 | $112.66 | $112.03 | 1,026,236 |
| 2024-02-13 | $112.92 | $113.03 | $111.31 | $112.11 | $111.48 | 1,509,307 |
| 2024-02-12 | $112.89 | $113.95 | $112.86 | $113.66 | $113.03 | 1,033,758 |
| 2024-02-09 | $112.92 | $112.92 | $112.36 | $112.88 | $112.25 | 1,026,530 |
| 2024-02-08 | $112.90 | $113.04 | $112.49 | $112.99 | $112.36 | 877,556 |
| 2024-02-07 | $113.09 | $113.13 | $112.52 | $112.93 | $112.30 | 968,271 |
| 2024-02-06 | $112.44 | $112.78 | $112.31 | $112.72 | $112.09 | 1,258,023 |
| 2024-02-05 | $112.62 | $112.72 | $111.91 | $112.26 | $111.63 | 1,236,581 |
| 2024-02-02 | $112.96 | $113.65 | $112.46 | $113.13 | $112.50 | 1,245,698 |
| 2024-02-01 | $112.52 | $113.31 | $111.93 | $113.31 | $112.68 | 1,527,434 |
| 2024-01-31 | $113.72 | $113.84 | $112.46 | $112.47 | $111.84 | 1,298,511 |
| 2024-01-30 | $113.07 | $113.82 | $112.96 | $113.74 | $113.11 | 1,179,618 |
| 2024-01-29 | $112.98 | $113.38 | $112.57 | $113.32 | $112.69 | 1,078,268 |
| 2024-01-26 | $112.96 | $113.22 | $112.66 | $112.99 | $112.36 | 1,186,363 |
| 2024-01-25 | $112.75 | $113.10 | $112.34 | $113.07 | $112.44 | 1,158,138 |
| 2024-01-24 | $112.53 | $112.59 | $111.81 | $111.84 | $111.22 | 1,295,545 |
| 2024-01-23 | $111.91 | $112.23 | $111.78 | $112.14 | $111.51 | 1,304,585 |
| 2024-01-22 | $111.62 | $112.15 | $111.50 | $111.79 | $111.17 | 1,148,113 |
| 2024-01-19 | $110.75 | $111.77 | $110.22 | $111.62 | $111.62 | 1,537,324 |
| 2024-01-18 | $110.07 | $110.48 | $109.47 | $110.38 | $110.38 | 1,298,076 |
| 2024-01-17 | $109.90 | $110.58 | $109.56 | $109.98 | $109.98 | 1,010,688 |
| 2024-01-16 | $111.09 | $111.20 | $110.35 | $110.64 | $110.64 | 1,375,280 |
| 2024-01-12 | $111.94 | $112.21 | $111.16 | $111.49 | $111.49 | 809,171 |
| 2024-01-11 | $111.71 | $111.78 | $110.66 | $111.35 | $111.35 | 1,755,234 |
| 2024-01-10 | $111.77 | $111.93 | $111.31 | $111.79 | $111.79 | 1,307,172 |
| 2024-01-09 | $111.95 | $111.96 | $111.52 | $111.78 | $111.78 | 1,070,897 |
| 2024-01-08 | $111.74 | $112.50 | $111.27 | $112.50 | $112.50 | 1,233,585 |
| 2024-01-05 | $111.62 | $112.37 | $111.35 | $111.87 | $111.87 | 1,191,069 |
| 2024-01-04 | $111.85 | $112.42 | $111.54 | $111.59 | $111.59 | 1,329,892 |
| 2024-01-03 | $112.26 | $112.33 | $111.57 | $111.69 | $111.69 | 1,607,439 |
| 2024-01-02 | $111.23 | $112.69 | $111.21 | $112.37 | $112.37 | 1,739,539 |
| 2023-12-29 | $111.67 | $111.88 | $111.25 | $111.63 | $111.63 | 957,644 |
| 2023-12-28 | $111.69 | $112.03 | $111.65 | $111.83 | $111.83 | 1,064,577 |
| 2023-12-27 | $111.67 | $111.93 | $111.38 | $111.81 | $111.81 | 1,151,031 |
| 2023-12-26 | $111.05 | $111.94 | $111.02 | $111.69 | $111.69 | 1,021,145 |
| 2023-12-22 | $110.73 | $111.47 | $110.63 | $110.95 | $110.95 | 1,713,446 |
| 2023-12-21 | $110.26 | $110.50 | $109.57 | $110.45 | $110.45 | 2,556,044 |
| 2023-12-20 | $111.03 | $111.35 | $109.57 | $109.57 | $109.57 | 1,691,347 |
| 2023-12-19 | $110.56 | $111.28 | $110.50 | $111.25 | $111.25 | 1,495,304 |
| 2023-12-18 | $110.76 | $110.87 | $110.44 | $110.44 | $110.44 | 1,188,822 |
| 2023-12-15 | $111.37 | $111.76 | $111.02 | $111.30 | $110.20 | 1,410,883 |
| 2023-12-14 | $111.37 | $112.36 | $111.37 | $111.84 | $110.74 | 1,589,799 |
| 2023-12-13 | $108.57 | $110.61 | $108.40 | $110.59 | $110.59 | 1,732,841 |
| 2023-12-12 | $108.61 | $108.84 | $108.11 | $108.71 | $108.71 | 1,070,707 |
| 2023-12-11 | $107.92 | $108.67 | $107.92 | $108.67 | $108.67 | 1,320,465 |
| 2023-12-08 | $107.32 | $107.86 | $107.18 | $107.60 | $107.60 | 1,165,134 |
| 2023-12-07 | $107.33 | $107.56 | $106.97 | $107.33 | $107.33 | 963,435 |
| 2023-12-06 | $107.49 | $107.78 | $106.87 | $106.99 | $106.99 | 1,056,314 |
| 2023-12-05 | $107.66 | $107.79 | $107.15 | $107.22 | $107.22 | 1,024,455 |
| 2023-12-04 | $107.18 | $108.18 | $107.18 | $107.94 | $107.94 | 1,899,806 |
| 2023-12-01 | $106.65 | $107.87 | $106.46 | $107.84 | $107.84 | 1,367,269 |
| 2023-11-30 | $106.11 | $106.81 | $105.92 | $106.74 | $106.74 | 1,312,527 |
| 2023-11-29 | $106.07 | $106.44 | $105.74 | $105.83 | $105.83 | 1,053,924 |
| 2023-11-28 | $105.55 | $106.10 | $105.37 | $105.68 | $105.68 | 1,196,106 |
| 2023-11-27 | $105.82 | $105.93 | $105.47 | $105.66 | $105.66 | 1,483,665 |
| 2023-11-24 | $105.70 | $106.17 | $105.70 | $106.01 | $106.01 | 435,989 |
| 2023-11-22 | $105.40 | $105.75 | $105.26 | $105.67 | $105.67 | 903,928 |
| 2023-11-21 | $105.39 | $105.46 | $104.96 | $105.29 | $105.29 | 1,244,273 |
| 2023-11-20 | $105.06 | $105.80 | $104.87 | $105.50 | $105.50 | 1,943,766 |
| 2023-11-17 | $105.11 | $105.39 | $104.82 | $105.27 | $105.27 | 1,097,973 |
| 2023-11-16 | $104.80 | $105.00 | $104.23 | $104.67 | $104.67 | 1,135,084 |
| 2023-11-15 | $104.71 | $105.45 | $104.71 | $105.13 | $105.13 | 1,133,383 |
| 2023-11-14 | $103.76 | $104.86 | $103.72 | $104.54 | $104.54 | 1,388,515 |
| 2023-11-13 | $102.42 | $102.79 | $102.21 | $102.51 | $102.51 | 1,106,182 |
| 2023-11-10 | $102.14 | $102.74 | $101.53 | $102.65 | $102.65 | 1,268,012 |
| 2023-11-09 | $102.75 | $102.79 | $101.54 | $101.59 | $101.59 | 1,301,237 |
| 2023-11-08 | $102.94 | $103.01 | $102.18 | $102.50 | $102.50 | 1,058,928 |
| 2023-11-07 | $103.08 | $103.18 | $102.76 | $102.92 | $102.92 | 1,714,242 |
| 2023-11-06 | $103.93 | $104.04 | $103.20 | $103.46 | $103.46 | 1,247,168 |
| 2023-11-03 | $103.85 | $104.28 | $103.71 | $103.82 | $103.82 | 1,341,696 |
| 2023-11-02 | $101.56 | $103.05 | $101.46 | $102.98 | $102.98 | 1,318,997 |
| 2023-11-01 | $100.69 | $101.20 | $100.32 | $100.92 | $100.92 | 1,572,810 |
| 2023-10-31 | $99.93 | $100.50 | $99.60 | $100.45 | $100.45 | 1,154,897 |
| 2023-10-30 | $99.28 | $100.02 | $99.08 | $99.81 | $99.81 | 1,266,069 |
| 2023-10-27 | $100.13 | $100.13 | $98.40 | $98.71 | $98.71 | 2,007,464 |
| 2023-10-26 | $100.33 | $100.95 | $100.12 | $100.24 | $100.24 | 1,595,054 |
| 2023-10-25 | $100.86 | $101.07 | $100.34 | $100.55 | $100.55 | 1,221,391 |
| 2023-10-24 | $101.00 | $101.38 | $100.66 | $101.07 | $101.07 | 1,229,077 |
| 2023-10-23 | $100.91 | $101.33 | $100.29 | $100.35 | $100.35 | 1,300,803 |
| 2023-10-20 | $102.17 | $102.37 | $101.17 | $101.21 | $101.21 | 1,331,138 |
| 2023-10-19 | $103.01 | $103.54 | $102.06 | $102.20 | $102.20 | 1,266,840 |
| 2023-10-18 | $103.65 | $103.88 | $102.85 | $103.05 | $103.05 | 947,147 |
| 2023-10-17 | $103.02 | $104.36 | $103.02 | $103.97 | $103.97 | 1,436,701 |
| 2023-10-16 | $103.22 | $103.86 | $102.93 | $103.54 | $103.54 | 1,196,209 |
| 2023-10-13 | $102.79 | $103.29 | $102.15 | $102.46 | $102.46 | 971,906 |
| 2023-10-12 | $103.00 | $103.06 | $101.64 | $102.25 | $102.25 | 1,150,515 |
| 2023-10-11 | $103.00 | $103.19 | $102.27 | $102.87 | $102.87 | 1,059,068 |
| 2023-10-10 | $102.69 | $103.51 | $102.57 | $102.99 | $102.99 | 1,260,637 |
| 2023-10-09 | $101.34 | $102.45 | $101.29 | $102.36 | $102.36 | 1,283,079 |
| 2023-10-06 | $100.34 | $101.84 | $99.48 | $101.31 | $101.31 | 2,963,006 |
| 2023-10-05 | $100.89 | $101.24 | $100.33 | $100.78 | $100.78 | 2,981,050 |
| 2023-10-04 | $101.30 | $101.37 | $100.29 | $101.18 | $101.18 | 3,912,336 |
| 2023-10-03 | $101.64 | $102.00 | $100.91 | $101.26 | $101.26 | 1,463,261 |
| 2023-10-02 | $103.00 | $103.18 | $101.50 | $102.08 | $102.08 | 1,291,455 |
| 2023-09-29 | $104.42 | $104.42 | $102.95 | $103.32 | $103.32 | 1,008,386 |
| 2023-09-28 | $103.64 | $104.21 | $103.47 | $103.88 | $103.88 | 1,112,237 |
| 2023-09-27 | $103.94 | $103.96 | $102.85 | $103.57 | $103.57 | 1,185,798 |
| 2023-09-26 | $104.29 | $104.56 | $103.49 | $103.60 | $103.60 | 1,100,156 |
| 2023-09-25 | $104.33 | $104.96 | $104.19 | $104.96 | $104.96 | 921,246 |
| 2023-09-22 | $105.10 | $105.25 | $104.59 | $104.66 | $104.66 | 1,258,112 |
| 2023-09-21 | $106.00 | $106.10 | $104.96 | $104.96 | $104.96 | 1,597,731 |
| 2023-09-20 | $107.01 | $107.50 | $106.33 | $106.34 | $106.34 | 1,249,926 |
| 2023-09-19 | $107.01 | $107.13 | $106.28 | $106.73 | $106.73 | 764,299 |
| 2023-09-18 | $107.14 | $107.34 | $106.64 | $107.08 | $107.08 | 711,049 |
| 2023-09-15 | $108.28 | $108.63 | $107.69 | $107.77 | $107.77 | 801,799 |
| 2023-09-14 | $108.08 | $108.78 | $108.01 | $108.66 | $108.66 | 1,210,966 |
| 2023-09-13 | $107.61 | $107.89 | $107.13 | $107.39 | $107.39 | 805,569 |
| 2023-09-12 | $107.13 | $107.93 | $107.04 | $107.50 | $107.50 | 952,485 |
| 2023-09-11 | $107.30 | $107.56 | $106.95 | $107.14 | $107.14 | 837,800 |
| 2023-09-08 | $106.55 | $107.05 | $106.47 | $106.93 | $106.93 | 703,289 |
| 2023-09-07 | $106.49 | $106.87 | $106.21 | $106.46 | $106.46 | 798,734 |
| 2023-09-06 | $106.72 | $106.85 | $105.99 | $106.49 | $106.49 | 756,380 |
| 2023-09-05 | $107.97 | $108.16 | $106.93 | $106.96 | $106.96 | 980,254 |
| 2023-09-01 | $108.23 | $108.49 | $107.69 | $108.03 | $108.03 | 2,296,523 |
| 2023-08-31 | $108.17 | $108.19 | $107.64 | $107.69 | $107.69 | 2,453,073 |
| 2023-08-30 | $107.87 | $108.22 | $107.64 | $107.90 | $107.90 | 855,151 |
| 2023-08-29 | $107.10 | $107.82 | $106.93 | $107.77 | $107.77 | 2,999,717 |
| 2023-08-28 | $106.74 | $107.31 | $106.60 | $106.93 | $106.93 | 2,625,148 |
| 2023-08-25 | $106.20 | $106.76 | $105.60 | $106.37 | $106.37 | 1,312,924 |
| 2023-08-24 | $106.27 | $107.27 | $105.78 | $105.81 | $105.81 | 981,857 |
| 2023-08-23 | $106.02 | $106.48 | $105.79 | $106.44 | $106.44 | 2,061,941 |
| 2023-08-22 | $106.67 | $106.85 | $105.78 | $105.87 | $105.87 | 1,860,488 |
| 2023-08-21 | $106.88 | $107.07 | $105.98 | $106.57 | $106.57 | 1,345,249 |
| 2023-08-18 | $106.16 | $107.11 | $106.15 | $106.87 | $106.87 | 916,830 |
| 2023-08-17 | $107.33 | $107.62 | $106.51 | $106.59 | $106.59 | 1,246,066 |
| 2023-08-16 | $107.38 | $107.89 | $106.75 | $106.80 | $106.80 | 1,237,733 |
| 2023-08-15 | $108.13 | $108.21 | $107.22 | $107.38 | $107.38 | 1,217,462 |
| 2023-08-14 | $108.89 | $109.03 | $108.54 | $108.87 | $108.87 | 1,147,020 |
| 2023-08-11 | $108.41 | $109.17 | $108.35 | $109.09 | $109.09 | 854,386 |
| 2023-08-10 | $109.12 | $109.82 | $108.42 | $108.64 | $108.64 | 930,103 |
| 2023-08-09 | $108.97 | $109.40 | $108.56 | $108.72 | $108.72 | 2,411,598 |
| 2023-08-08 | $108.61 | $108.99 | $107.82 | $108.92 | $108.92 | 1,283,346 |
| 2023-08-07 | $108.83 | $109.49 | $108.83 | $109.44 | $109.44 | 858,454 |
| 2023-08-04 | $109.29 | $109.75 | $108.38 | $108.51 | $108.51 | 912,428 |
| 2023-08-03 | $109.00 | $109.43 | $108.61 | $109.04 | $109.04 | 1,044,457 |
| 2023-08-02 | $109.34 | $109.79 | $109.20 | $109.32 | $109.32 | 848,490 |
| 2023-08-01 | $110.21 | $110.50 | $109.65 | $110.05 | $110.05 | 778,988 |
| 2023-07-31 | $110.36 | $110.69 | $109.95 | $110.33 | $110.33 | 974,112 |
| 2023-07-28 | $110.39 | $110.49 | $109.77 | $110.17 | $110.17 | 957,840 |
| 2023-07-27 | $110.64 | $110.80 | $109.48 | $109.63 | $109.63 | 1,234,984 |
| 2023-07-26 | $109.89 | $110.62 | $109.83 | $110.34 | $110.34 | 1,031,804 |
| 2023-07-25 | $109.83 | $110.30 | $109.67 | $109.96 | $109.96 | 929,382 |
| 2023-07-24 | $109.75 | $110.48 | $109.70 | $110.18 | $110.18 | 985,868 |
| 2023-07-21 | $109.50 | $109.84 | $109.15 | $109.57 | $109.57 | 2,011,488 |
| 2023-07-20 | $108.40 | $109.34 | $108.33 | $109.23 | $109.23 | 2,107,201 |
| 2023-07-19 | $107.56 | $108.39 | $107.51 | $108.25 | $108.25 | 1,219,286 |
| 2023-07-18 | $106.69 | $107.88 | $106.59 | $107.41 | $107.41 | 1,186,288 |
| 2023-07-17 | $106.40 | $106.95 | $106.09 | $106.71 | $106.71 | 1,109,343 |
| 2023-07-14 | $107.40 | $107.40 | $106.40 | $106.63 | $106.63 | 1,289,610 |
| 2023-07-13 | $107.22 | $107.50 | $107.04 | $107.39 | $107.39 | 1,347,326 |
| 2023-07-12 | $107.27 | $107.56 | $106.89 | $107.03 | $107.03 | 1,367,895 |
| 2023-07-11 | $105.83 | $106.67 | $105.72 | $106.57 | $106.57 | 1,148,929 |
| 2023-07-10 | $105.00 | $105.92 | $104.93 | $105.54 | $105.54 | 1,499,400 |
| 2023-07-07 | $104.65 | $105.82 | $104.60 | $104.89 | $104.89 | 1,265,366 |
| 2023-07-06 | $105.30 | $105.49 | $104.43 | $104.98 | $104.98 | 1,561,088 |
| 2023-07-05 | $106.16 | $106.52 | $105.87 | $106.14 | $106.14 | 1,543,151 |
| 2023-07-03 | $106.00 | $106.75 | $105.82 | $106.64 | $106.64 | 672,928 |
| 2023-06-30 | $105.84 | $106.35 | $105.61 | $106.07 | $106.07 | 1,503,230 |
| 2023-06-29 | $104.42 | $105.29 | $104.25 | $105.25 | $105.25 | 2,418,245 |
| 2023-06-28 | $104.58 | $104.62 | $103.86 | $104.42 | $104.42 | 1,226,825 |
| 2023-06-27 | $104.06 | $104.86 | $103.90 | $104.75 | $104.75 | 1,253,169 |
| 2023-06-26 | $103.55 | $104.34 | $103.38 | $104.08 | $104.08 | 1,818,746 |
| 2023-06-23 | $104.04 | $104.29 | $103.37 | $103.54 | $103.54 | 1,627,504 |
| 2023-06-22 | $104.84 | $104.96 | $104.24 | $104.51 | $104.51 | 1,448,490 |
| 2023-06-21 | $104.94 | $105.50 | $104.43 | $105.00 | $105.00 | 1,276,442 |
| 2023-06-20 | $105.81 | $105.90 | $104.97 | $105.14 | $105.14 | 1,683,920 |
| 2023-06-16 | $107.48 | $107.72 | $107.02 | $107.10 | $106.21 | 922,169 |
| 2023-06-15 | $105.87 | $107.28 | $105.72 | $107.05 | $106.16 | 1,334,231 |
| 2023-06-14 | $106.43 | $106.70 | $105.39 | $105.82 | $105.82 | 2,061,667 |
| 2023-06-13 | $105.43 | $106.37 | $105.36 | $106.13 | $106.13 | 1,365,704 |
| 2023-06-12 | $105.14 | $105.45 | $104.91 | $105.38 | $105.38 | 1,152,278 |
| 2023-06-09 | $105.28 | $105.58 | $104.94 | $105.13 | $105.13 | 1,745,651 |
| 2023-06-08 | $105.09 | $105.44 | $104.63 | $105.32 | $105.32 | 1,315,184 |
| 2023-06-07 | $104.02 | $105.24 | $103.74 | $105.14 | $105.14 | 1,174,454 |
| 2023-06-06 | $103.47 | $104.07 | $103.34 | $103.94 | $103.94 | 1,366,931 |
| 2023-06-05 | $104.15 | $104.32 | $103.44 | $103.52 | $103.52 | 1,430,633 |
| 2023-06-02 | $102.49 | $104.21 | $102.48 | $104.05 | $104.05 | 1,719,936 |
| 2023-06-01 | $101.59 | $102.14 | $100.85 | $101.87 | $101.87 | 2,944,033 |
| 2023-05-31 | $101.53 | $101.79 | $100.97 | $101.36 | $101.36 | 2,464,815 |
| 2023-05-30 | $102.25 | $102.53 | $101.70 | $102.00 | $102.00 | 2,426,394 |
| 2023-05-26 | $102.00 | $102.50 | $101.74 | $102.38 | $102.38 | 1,831,380 |
| 2023-05-25 | $101.98 | $101.98 | $100.96 | $101.68 | $101.68 | 2,073,350 |
| 2023-05-24 | $103.12 | $103.16 | $102.22 | $102.35 | $102.35 | 1,126,711 |
| 2023-05-23 | $103.42 | $104.18 | $103.21 | $103.23 | $103.23 | 1,001,543 |
| 2023-05-22 | $103.74 | $104.18 | $103.06 | $103.49 | $103.49 | 1,103,982 |
| 2023-05-19 | $104.12 | $104.41 | $103.34 | $103.68 | $103.68 | 1,363,936 |
| 2023-05-18 | $103.09 | $103.89 | $102.79 | $103.75 | $103.75 | 1,445,598 |
| 2023-05-17 | $102.58 | $103.59 | $102.35 | $103.41 | $103.41 | 1,400,048 |
| 2023-05-16 | $103.32 | $103.32 | $102.08 | $102.11 | $102.11 | 1,308,117 |
| 2023-05-15 | $103.48 | $103.76 | $103.01 | $103.57 | $103.57 | 1,053,563 |
| 2023-05-12 | $103.64 | $103.78 | $102.69 | $103.30 | $103.30 | 1,276,977 |
| 2023-05-11 | $103.39 | $103.39 | $102.70 | $103.27 | $103.27 | 1,395,482 |
| 2023-05-10 | $104.65 | $104.65 | $102.88 | $103.80 | $103.80 | 4,429,465 |
| 2023-05-09 | $103.92 | $104.30 | $103.68 | $104.03 | $104.03 | 1,275,322 |
| 2023-05-08 | $104.92 | $104.93 | $104.14 | $104.46 | $104.46 | 2,154,510 |
| 2023-05-05 | $103.96 | $104.79 | $103.87 | $104.54 | $104.54 | 1,163,111 |
| 2023-05-04 | $103.46 | $103.63 | $102.39 | $102.87 | $102.87 | 1,748,027 |
| 2023-05-03 | $105.00 | $105.31 | $103.83 | $103.91 | $103.91 | 1,844,386 |
| 2023-05-02 | $106.42 | $106.42 | $104.06 | $104.93 | $104.93 | 4,639,027 |
| 2023-05-01 | $106.84 | $107.45 | $106.77 | $106.79 | $106.79 | 1,277,280 |
| 2023-04-28 | $105.66 | $106.92 | $105.66 | $106.84 | $106.84 | 1,120,222 |
| 2023-04-27 | $104.82 | $106.02 | $104.62 | $105.91 | $105.91 | 2,111,154 |
| 2023-04-26 | $105.39 | $105.69 | $104.45 | $104.68 | $104.68 | 1,777,444 |
| 2023-04-25 | $106.72 | $107.00 | $105.98 | $106.07 | $106.07 | 1,800,157 |
| 2023-04-24 | $106.99 | $107.39 | $106.92 | $107.34 | $107.34 | 1,862,402 |
| 2023-04-21 | $107.30 | $107.30 | $106.59 | $106.98 | $106.98 | 1,734,160 |
| 2023-04-20 | $106.99 | $107.22 | $106.65 | $107.01 | $107.01 | 1,853,676 |
| 2023-04-19 | $107.36 | $107.80 | $107.22 | $107.68 | $107.68 | 1,642,103 |
| 2023-04-18 | $107.69 | $107.82 | $107.22 | $107.65 | $107.65 | 2,491,212 |
| 2023-04-17 | $107.02 | $107.64 | $106.97 | $107.64 | $107.64 | 2,097,367 |
| 2023-04-14 | $107.27 | $107.74 | $106.56 | $107.07 | $107.07 | 1,559,491 |
| 2023-04-13 | $106.51 | $107.21 | $106.02 | $107.10 | $107.10 | 1,977,135 |
| 2023-04-12 | $107.16 | $107.31 | $106.29 | $106.49 | $106.49 | 1,936,905 |
| 2023-04-11 | $106.50 | $107.10 | $106.44 | $106.78 | $106.78 | 2,908,378 |
| 2023-04-10 | $105.67 | $106.26 | $105.48 | $106.25 | $106.25 | 995,662 |
| 2023-04-06 | $106.01 | $106.22 | $105.76 | $105.92 | $105.92 | 994,641 |
| 2023-04-05 | $105.22 | $105.96 | $105.20 | $105.93 | $105.93 | 1,033,427 |
| 2023-04-04 | $106.44 | $106.44 | $104.83 | $105.33 | $105.33 | 1,028,845 |
| 2023-04-03 | $105.80 | $106.57 | $105.80 | $106.30 | $106.30 | 1,581,188 |
| 2023-03-31 | $104.75 | $105.54 | $104.70 | $105.50 | $105.50 | 1,012,945 |
| 2023-03-30 | $104.67 | $104.78 | $103.97 | $104.37 | $104.37 | 1,110,169 |
| 2023-03-29 | $103.64 | $104.09 | $103.54 | $104.07 | $104.07 | 1,173,841 |
| 2023-03-28 | $102.46 | $103.13 | $102.36 | $102.88 | $102.88 | 805,645 |
| 2023-03-27 | $102.60 | $103.09 | $102.17 | $102.64 | $102.64 | 1,931,288 |
| 2023-03-24 | $100.27 | $101.75 | $99.88 | $101.70 | $101.70 | 1,962,195 |
| 2023-03-23 | $101.75 | $102.36 | $100.20 | $100.82 | $100.82 | 1,880,251 |
| 2023-03-22 | $103.37 | $103.60 | $101.31 | $101.32 | $101.32 | 1,398,672 |
| 2023-03-21 | $103.42 | $103.55 | $102.74 | $103.30 | $103.30 | 2,537,169 |
| 2023-03-20 | $101.40 | $102.47 | $101.38 | $102.20 | $102.20 | 1,443,720 |
| 2023-03-17 | $102.95 | $102.95 | $101.18 | $101.52 | $100.81 | 1,845,964 |
| 2023-03-16 | $101.53 | $103.47 | $101.13 | $103.22 | $103.22 | 2,088,089 |
| 2023-03-15 | $101.58 | $102.32 | $100.96 | $102.24 | $102.24 | 2,969,888 |
| 2023-03-14 | $103.84 | $104.11 | $102.37 | $103.52 | $103.52 | 1,999,460 |
| 2023-03-13 | $101.88 | $103.82 | $101.61 | $102.33 | $102.33 | 3,620,567 |
| 2023-03-10 | $104.22 | $105.03 | $102.78 | $103.32 | $103.32 | 2,362,070 |
| 2023-03-09 | $106.57 | $106.76 | $104.06 | $104.37 | $104.37 | 1,501,371 |
| 2023-03-08 | $106.60 | $106.79 | $105.81 | $106.44 | $106.44 | 1,612,400 |
| 2023-03-07 | $108.24 | $108.43 | $106.44 | $106.64 | $106.64 | 1,222,815 |
| 2023-03-06 | $108.56 | $108.84 | $108.26 | $108.49 | $108.49 | 1,139,334 |
| 2023-03-03 | $107.59 | $108.63 | $107.28 | $108.51 | $108.51 | 1,146,961 |
| 2023-03-02 | $106.42 | $107.56 | $106.22 | $107.34 | $107.34 | 1,474,717 |
| 2023-03-01 | $106.70 | $107.10 | $106.38 | $106.82 | $106.82 | 1,037,902 |
| 2023-02-28 | $107.49 | $107.49 | $106.88 | $106.88 | $106.88 | 965,195 |
| 2023-02-27 | $108.21 | $108.47 | $107.25 | $107.51 | $107.51 | 1,302,665 |
| 2023-02-24 | $107.05 | $107.71 | $106.57 | $107.54 | $107.54 | 1,113,896 |
| 2023-02-23 | $108.34 | $108.45 | $107.03 | $107.94 | $107.94 | 1,305,161 |
| 2023-02-22 | $108.12 | $108.38 | $107.34 | $107.73 | $107.73 | 973,327 |
| 2023-02-21 | $108.94 | $109.15 | $107.84 | $108.02 | $108.02 | 1,267,485 |
| 2023-02-17 | $109.27 | $109.91 | $108.92 | $109.77 | $109.77 | 1,104,674 |
| 2023-02-16 | $109.69 | $110.48 | $109.32 | $109.63 | $109.63 | 1,164,988 |
| 2023-02-15 | $109.89 | $110.53 | $109.74 | $110.51 | $110.51 | 1,027,469 |
| 2023-02-14 | $110.82 | $111.30 | $109.89 | $110.55 | $110.55 | 1,428,309 |
| 2023-02-13 | $110.05 | $111.09 | $110.01 | $111.09 | $111.09 | 1,470,825 |
| 2023-02-10 | $108.93 | $110.15 | $108.92 | $110.06 | $110.06 | 974,765 |
| 2023-02-09 | $110.37 | $110.57 | $108.64 | $108.84 | $108.84 | 1,356,702 |
| 2023-02-08 | $110.01 | $110.53 | $109.73 | $109.84 | $109.84 | 997,609 |
| 2023-02-07 | $109.42 | $110.96 | $109.22 | $110.68 | $110.68 | 1,758,717 |
| 2023-02-06 | $109.68 | $110.13 | $109.37 | $109.96 | $109.96 | 948,023 |
| 2023-02-03 | $110.40 | $110.80 | $109.90 | $110.19 | $110.19 | 1,875,899 |
| 2023-02-02 | $110.83 | $111.03 | $109.99 | $110.83 | $110.83 | 2,238,658 |
| 2023-02-01 | $110.32 | $111.75 | $109.37 | $110.96 | $110.96 | 1,455,192 |
| 2023-01-31 | $109.61 | $110.77 | $109.25 | $110.77 | $110.77 | 1,105,879 |
| 2023-01-30 | $109.81 | $110.47 | $109.41 | $109.49 | $109.49 | 1,866,907 |
| 2023-01-27 | $110.28 | $110.80 | $109.96 | $110.26 | $110.26 | 1,557,064 |
| 2023-01-26 | $110.19 | $110.75 | $109.73 | $110.69 | $110.69 | 1,185,562 |
| 2023-01-25 | $109.06 | $109.99 | $108.60 | $109.97 | $109.97 | 1,517,487 |
| 2023-01-24 | $109.35 | $109.96 | $108.72 | $109.73 | $109.73 | 1,058,590 |
| 2023-01-23 | $109.12 | $110.20 | $108.89 | $109.61 | $109.61 | 1,831,707 |
| 2023-01-20 | $107.98 | $109.03 | $107.39 | $108.88 | $108.88 | 1,452,827 |
| 2023-01-19 | $108.05 | $108.35 | $107.49 | $107.81 | $107.81 | 1,446,523 |
| 2023-01-18 | $110.81 | $110.87 | $108.51 | $108.54 | $108.54 | 2,035,867 |
| 2023-01-17 | $111.39 | $111.60 | $110.59 | $110.76 | $110.76 | 2,106,163 |
| 2023-01-13 | $110.29 | $111.63 | $110.15 | $111.44 | $111.44 | 1,921,061 |
| 2023-01-12 | $111.14 | $111.58 | $110.44 | $111.08 | $111.08 | 1,608,380 |
| 2023-01-11 | $110.74 | $110.90 | $109.99 | $110.89 | $110.89 | 1,862,077 |
| 2023-01-10 | $109.82 | $110.36 | $109.28 | $110.34 | $110.34 | 1,456,206 |
| 2023-01-09 | $111.14 | $111.38 | $109.76 | $109.82 | $109.82 | 2,572,711 |
| 2023-01-06 | $109.29 | $111.05 | $109.09 | $110.77 | $110.77 | 1,624,080 |
| 2023-01-05 | $108.49 | $108.75 | $107.82 | $108.39 | $108.39 | 1,829,917 |
| 2023-01-04 | $108.32 | $109.50 | $108.03 | $108.94 | $108.94 | 7,427,816 |
| 2023-01-03 | $108.52 | $108.80 | $107.20 | $108.02 | $108.02 | 2,377,721 |
| 2022-12-30 | $108.08 | $108.31 | $107.34 | $108.21 | $108.21 | 2,233,937 |
| 2022-12-29 | $107.86 | $108.76 | $107.75 | $108.48 | $108.48 | 1,869,033 |
| 2022-12-28 | $108.71 | $108.97 | $107.39 | $107.45 | $107.45 | 1,997,556 |
| 2022-12-27 | $108.46 | $108.83 | $107.97 | $108.61 | $108.61 | 2,141,718 |
| 2022-12-23 | $107.39 | $108.29 | $107.10 | $108.29 | $108.29 | 2,434,564 |
| 2022-12-22 | $107.74 | $107.87 | $105.89 | $107.46 | $107.46 | 2,948,822 |
| 2022-12-21 | $107.83 | $108.58 | $107.64 | $108.37 | $108.37 | 2,516,217 |
| 2022-12-20 | $106.68 | $107.41 | $106.42 | $106.94 | $106.94 | 2,110,918 |
| 2022-12-19 | $107.08 | $107.50 | $106.03 | $106.64 | $106.64 | 2,479,167 |
| 2022-12-16 | $107.84 | $108.32 | $107.19 | $107.99 | $107.99 | 2,343,931 |
| 2022-12-15 | $109.85 | $110.11 | $108.45 | $109.01 | $109.01 | 2,007,233 |
| 2022-12-14 | $111.71 | $112.38 | $110.43 | $111.02 | $111.02 | 1,971,804 |
| 2022-12-13 | $113.19 | $113.29 | $110.94 | $111.52 | $111.52 | 1,872,057 |
| 2022-12-12 | $109.78 | $111.13 | $109.47 | $111.12 | $111.12 | 2,030,320 |
| 2022-12-09 | $110.19 | $110.74 | $109.45 | $109.50 | $109.50 | 1,448,606 |
| 2022-12-08 | $110.38 | $110.70 | $110.04 | $110.46 | $110.46 | 1,839,135 |
| 2022-12-07 | $109.77 | $110.65 | $109.63 | $109.88 | $109.88 | 3,465,661 |
| 2022-12-06 | $111.11 | $111.25 | $109.27 | $109.90 | $109.90 | 1,510,032 |
| 2022-12-05 | $112.35 | $112.45 | $110.63 | $111.02 | $111.02 | 5,801,126 |
| 2022-12-02 | $111.91 | $113.10 | $111.72 | $113.00 | $113.00 | 1,548,166 |
| 2022-12-01 | $113.55 | $113.78 | $112.57 | $113.05 | $113.05 | 1,533,755 |
| 2022-11-30 | $111.16 | $113.19 | $110.20 | $113.15 | $113.15 | 9,111,165 |
| 2022-11-29 | $111.03 | $111.43 | $110.61 | $111.20 | $111.20 | 1,558,901 |
| 2022-11-28 | $111.62 | $112.00 | $110.75 | $110.96 | $110.96 | 1,684,286 |
| 2022-11-25 | $112.42 | $112.66 | $112.28 | $112.49 | $112.49 | 738,144 |
| 2022-11-23 | $111.81 | $112.31 | $111.62 | $112.13 | $112.13 | 1,220,956 |
| 2022-11-22 | $111.15 | $112.10 | $111.15 | $112.08 | $112.08 | 1,524,472 |
| 2022-11-21 | $110.17 | $110.82 | $109.89 | $110.68 | $110.68 | 1,620,092 |
| 2022-11-18 | $110.20 | $110.59 | $109.69 | $110.39 | $110.39 | 1,679,450 |
| 2022-11-17 | $108.68 | $109.66 | $108.39 | $109.61 | $109.61 | 1,522,826 |
| 2022-11-16 | $109.82 | $110.24 | $109.40 | $109.53 | $109.53 | 1,762,192 |
| 2022-11-15 | $110.53 | $111.08 | $109.24 | $110.21 | $110.21 | 2,152,133 |
| 2022-11-14 | $110.05 | $111.15 | $109.65 | $109.71 | $109.71 | 2,010,229 |
| 2022-11-11 | $110.38 | $110.50 | $109.39 | $110.28 | $110.28 | 2,001,606 |
| 2022-11-10 | $109.00 | $110.14 | $108.26 | $110.02 | $110.02 | 2,153,300 |
| 2022-11-09 | $107.57 | $108.01 | $106.15 | $106.30 | $106.30 | 1,544,542 |
| 2022-11-08 | $107.56 | $108.68 | $107.16 | $108.15 | $108.15 | 2,016,578 |
| 2022-11-07 | $106.94 | $107.68 | $106.63 | $107.54 | $107.54 | 2,000,199 |
| 2022-11-04 | $106.14 | $107.13 | $105.12 | $106.63 | $106.63 | 1,748,618 |
| 2022-11-03 | $104.47 | $105.56 | $103.86 | $105.02 | $105.02 | 2,022,499 |
| 2022-11-02 | $106.51 | $108.06 | $105.14 | $105.19 | $105.19 | 1,823,896 |
| 2022-11-01 | $107.33 | $107.33 | $106.01 | $106.78 | $106.78 | 1,845,526 |
| 2022-10-31 | $106.26 | $107.03 | $106.05 | $106.48 | $106.48 | 2,100,271 |
| 2022-10-28 | $104.99 | $106.90 | $104.96 | $106.81 | $106.81 | 1,678,982 |
| 2022-10-27 | $105.23 | $105.82 | $104.52 | $104.66 | $104.66 | 1,842,150 |
| 2022-10-26 | $104.00 | $105.14 | $103.77 | $104.33 | $104.33 | 1,656,685 |
| 2022-10-25 | $102.32 | $103.72 | $102.18 | $103.66 | $103.66 | 2,442,211 |
| 2022-10-24 | $102.16 | $102.99 | $101.75 | $102.64 | $102.64 | 1,926,471 |
| 2022-10-21 | $99.02 | $101.60 | $98.80 | $101.39 | $101.39 | 2,229,479 |
| 2022-10-20 | $99.83 | $100.58 | $98.66 | $98.90 | $98.90 | 1,472,508 |
| 2022-10-19 | $100.03 | $100.61 | $99.17 | $99.86 | $99.86 | 1,395,214 |
| 2022-10-18 | $100.88 | $101.09 | $99.44 | $100.40 | $100.40 | 1,471,932 |
| 2022-10-17 | $98.65 | $99.63 | $98.65 | $99.16 | $99.16 | 1,868,313 |
| 2022-10-14 | $99.40 | $100.14 | $97.26 | $97.45 | $97.45 | 2,309,533 |
| 2022-10-13 | $94.81 | $99.33 | $94.59 | $99.02 | $99.02 | 1,786,647 |
| 2022-10-12 | $96.56 | $97.05 | $96.12 | $96.14 | $96.14 | 1,535,564 |
| 2022-10-11 | $96.02 | $97.58 | $95.89 | $96.45 | $96.45 | 1,433,590 |
| 2022-10-10 | $97.32 | $97.67 | $96.08 | $96.58 | $96.58 | 1,350,200 |
| 2022-10-07 | $98.23 | $98.39 | $96.45 | $96.96 | $96.96 | 2,026,324 |
| 2022-10-06 | $99.66 | $100.19 | $98.68 | $98.84 | $98.84 | 1,479,563 |
| 2022-10-05 | $99.37 | $100.67 | $98.91 | $100.10 | $100.10 | 1,614,518 |
| 2022-10-04 | $98.80 | $100.37 | $98.55 | $100.35 | $100.35 | 1,883,146 |
| 2022-10-03 | $96.23 | $97.89 | $95.86 | $97.48 | $97.48 | 2,097,505 |
| 2022-09-30 | $96.18 | $96.64 | $94.80 | $94.88 | $94.88 | 1,949,950 |
| 2022-09-29 | $97.04 | $97.28 | $95.64 | $96.27 | $96.27 | 2,440,067 |
| 2022-09-28 | $96.42 | $98.30 | $96.17 | $97.78 | $97.78 | 2,481,345 |
| 2022-09-27 | $97.09 | $97.59 | $95.36 | $95.90 | $95.90 | 2,910,365 |
| 2022-09-26 | $97.38 | $97.73 | $95.92 | $96.36 | $96.36 | 3,034,468 |
| 2022-09-23 | $98.67 | $98.77 | $96.56 | $97.76 | $97.76 | 3,142,731 |
| 2022-09-22 | $100.21 | $100.39 | $99.49 | $99.65 | $99.65 | 2,522,966 |
| 2022-09-21 | $102.00 | $102.71 | $100.10 | $100.13 | $100.13 | 1,612,762 |
| 2022-09-20 | $102.13 | $102.13 | $100.87 | $101.58 | $101.58 | 2,533,606 |
| 2022-09-19 | $101.38 | $102.85 | $101.24 | $102.85 | $102.85 | 1,535,545 |
| 2022-09-16 | $102.66 | $103.07 | $102.14 | $102.95 | $102.19 | 1,849,947 |
| 2022-09-15 | $103.83 | $104.33 | $103.10 | $103.39 | $102.62 | 1,874,710 |
| 2022-09-14 | $103.99 | $104.50 | $103.34 | $104.14 | $103.37 | 1,714,208 |
| 2022-09-13 | $105.74 | $105.99 | $103.28 | $103.65 | $102.88 | 1,898,198 |
| 2022-09-12 | $107.10 | $107.81 | $106.97 | $107.35 | $107.35 | 2,093,050 |
| 2022-09-09 | $105.85 | $106.74 | $105.74 | $106.50 | $106.50 | 1,684,291 |
| 2022-09-08 | $104.11 | $105.32 | $103.71 | $105.26 | $105.26 | 1,871,293 |
| 2022-09-07 | $102.74 | $104.65 | $102.64 | $104.52 | $104.52 | 1,170,065 |
| 2022-09-06 | $103.80 | $103.93 | $102.68 | $103.04 | $103.04 | 1,668,690 |
| 2022-09-02 | $105.21 | $105.67 | $103.02 | $103.45 | $103.45 | 1,523,319 |
| 2022-09-01 | $103.34 | $104.26 | $102.73 | $104.23 | $104.23 | 1,447,677 |
| 2022-08-31 | $104.60 | $104.94 | $103.74 | $103.77 | $103.77 | 1,124,965 |
| 2022-08-30 | $105.92 | $105.92 | $104.22 | $104.59 | $104.59 | 1,323,050 |
| 2022-08-29 | $105.64 | $106.56 | $105.43 | $105.81 | $105.81 | 1,428,821 |
| 2022-08-26 | $109.07 | $109.32 | $106.22 | $106.24 | $106.24 | 1,422,930 |
| 2022-08-25 | $108.13 | $109.07 | $107.89 | $109.07 | $109.07 | 1,229,621 |
| 2022-08-24 | $107.57 | $107.96 | $107.27 | $107.76 | $107.76 | 994,034 |
| 2022-08-23 | $107.79 | $108.22 | $107.48 | $107.60 | $107.60 | 1,320,138 |
| 2022-08-22 | $108.50 | $108.52 | $107.51 | $107.76 | $107.76 | 1,546,549 |
| 2022-08-19 | $109.87 | $110.05 | $109.23 | $109.50 | $109.50 | 1,044,420 |
| 2022-08-18 | $109.92 | $110.37 | $109.71 | $110.28 | $110.28 | 1,070,888 |
| 2022-08-17 | $109.50 | $110.28 | $109.26 | $109.76 | $109.76 | 1,277,287 |
| 2022-08-16 | $109.41 | $110.65 | $109.41 | $110.26 | $110.26 | 1,468,223 |
| 2022-08-15 | $108.75 | $109.75 | $108.42 | $109.67 | $109.67 | 1,517,082 |
| 2022-08-12 | $108.37 | $109.48 | $108.10 | $109.45 | $109.45 | 1,310,793 |
| 2022-08-11 | $107.99 | $108.72 | $107.86 | $108.01 | $108.01 | 1,493,534 |
| 2022-08-10 | $106.99 | $107.49 | $106.90 | $107.46 | $107.46 | 1,082,457 |
| 2022-08-09 | $105.91 | $106.20 | $105.56 | $105.89 | $105.89 | 750,792 |
| 2022-08-08 | $105.89 | $106.41 | $105.51 | $105.72 | $105.72 | 1,609,585 |
| 2022-08-05 | $104.72 | $105.66 | $104.64 | $105.60 | $105.60 | 1,597,031 |
| 2022-08-04 | $105.88 | $106.01 | $105.21 | $105.31 | $105.31 | 1,195,321 |
| 2022-08-03 | $105.82 | $106.34 | $105.17 | $106.03 | $106.03 | 1,265,610 |
| 2022-08-02 | $106.12 | $106.52 | $105.28 | $105.33 | $105.33 | 1,503,186 |
| 2022-08-01 | $105.66 | $106.43 | $105.56 | $106.23 | $106.23 | 1,906,558 |
| 2022-07-29 | $105.48 | $106.56 | $105.44 | $106.38 | $106.38 | 2,039,978 |
| 2022-07-28 | $104.89 | $105.87 | $104.03 | $105.61 | $105.61 | 1,563,909 |
| 2022-07-27 | $103.68 | $105.15 | $103.29 | $104.78 | $104.78 | 1,529,101 |
| 2022-07-26 | $103.75 | $103.99 | $103.33 | $103.55 | $103.55 | 981,868 |
| 2022-07-25 | $103.58 | $104.17 | $103.28 | $104.04 | $104.04 | 1,701,923 |
| 2022-07-22 | $103.69 | $104.06 | $102.63 | $103.29 | $103.29 | 1,710,560 |
| 2022-07-21 | $102.77 | $103.48 | $102.11 | $103.48 | $103.48 | 1,756,354 |
| 2022-07-20 | $103.24 | $103.66 | $102.72 | $103.29 | $103.29 | 1,546,697 |
| 2022-07-19 | $102.15 | $103.59 | $102.04 | $103.42 | $103.42 | 1,528,721 |
| 2022-07-18 | $102.73 | $102.91 | $101.02 | $101.30 | $101.30 | 1,786,784 |
| 2022-07-15 | $101.32 | $101.99 | $100.71 | $101.95 | $101.95 | 1,413,051 |
| 2022-07-14 | $99.25 | $100.28 | $98.78 | $100.15 | $100.15 | 2,330,927 |
| 2022-07-13 | $100.51 | $101.63 | $100.12 | $100.89 | $100.89 | 1,337,314 |
| 2022-07-12 | $101.66 | $102.59 | $101.13 | $101.49 | $101.49 | 1,503,318 |
| 2022-07-11 | $101.89 | $102.47 | $101.77 | $102.05 | $102.05 | 1,254,307 |
| 2022-07-08 | $102.83 | $103.01 | $102.14 | $102.51 | $102.51 | 1,690,765 |
| 2022-07-07 | $102.28 | $102.95 | $102.19 | $102.70 | $102.70 | 1,219,149 |
| 2022-07-06 | $101.60 | $102.16 | $100.68 | $101.56 | $101.56 | 1,414,751 |
| 2022-07-05 | $101.50 | $101.56 | $99.67 | $101.55 | $101.55 | 2,186,345 |
| 2022-07-01 | $101.62 | $102.94 | $100.77 | $102.73 | $102.73 | 1,941,468 |
| 2022-06-30 | $101.00 | $102.30 | $100.62 | $101.70 | $101.70 | 1,738,408 |
| 2022-06-29 | $102.81 | $102.99 | $101.78 | $102.09 | $102.09 | 2,346,778 |
| 2022-06-28 | $104.15 | $104.88 | $102.43 | $102.57 | $102.57 | 4,514,436 |
| 2022-06-27 | $103.55 | $104.05 | $103.12 | $103.51 | $103.51 | 6,716,734 |
| 2022-06-24 | $101.55 | $103.31 | $101.32 | $103.31 | $103.31 | 10,207,110 |
| 2022-06-23 | $100.71 | $101.26 | $99.53 | $100.63 | $100.63 | 5,952,911 |
| 2022-06-22 | $99.47 | $101.36 | $99.39 | $100.48 | $100.48 | 1,765,222 |
| 2022-06-21 | $99.89 | $101.12 | $99.63 | $100.78 | $100.78 | 2,549,642 |
| 2022-06-17 | $99.92 | $100.53 | $98.63 | $99.20 | $98.37 | 2,706,148 |
| 2022-06-16 | $100.60 | $100.76 | $99.18 | $99.86 | $99.03 | 3,042,125 |
| 2022-06-15 | $102.83 | $103.69 | $101.09 | $102.54 | $101.68 | 2,144,020 |
| 2022-06-14 | $103.16 | $103.89 | $101.31 | $102.11 | $101.26 | 2,833,086 |
| 2022-06-13 | $104.12 | $104.50 | $102.22 | $102.95 | $102.09 | 3,718,541 |
| 2022-06-10 | $106.95 | $107.26 | $106.08 | $106.23 | $105.34 | 2,339,375 |
| 2022-06-09 | $110.36 | $110.75 | $108.45 | $108.46 | $107.56 | 1,673,356 |
| 2022-06-08 | $111.56 | $111.73 | $110.43 | $110.70 | $109.78 | 1,366,116 |
| 2022-06-07 | $110.22 | $112.14 | $110.21 | $112.08 | $111.14 | 1,333,678 |
| 2022-06-06 | $111.41 | $111.84 | $110.69 | $110.89 | $109.96 | 1,345,219 |
| 2022-06-03 | $110.89 | $111.38 | $110.55 | $110.73 | $109.81 | 1,786,091 |
| 2022-06-02 | $110.64 | $111.48 | $109.35 | $111.48 | $110.55 | 2,007,557 |
| 2022-06-01 | $111.81 | $111.83 | $109.59 | $110.53 | $109.61 | 2,098,421 |
| 2022-05-31 | $111.41 | $112.13 | $110.73 | $111.31 | $110.38 | 2,346,752 |
| 2022-05-27 | $110.79 | $112.17 | $110.71 | $112.14 | $111.20 | 1,790,816 |
| 2022-05-26 | $109.69 | $110.95 | $109.69 | $110.55 | $109.63 | 1,924,660 |
| 2022-05-25 | $107.99 | $109.51 | $107.99 | $109.16 | $108.25 | 2,304,087 |
| 2022-05-24 | $107.13 | $108.50 | $106.24 | $108.27 | $107.37 | 2,003,315 |
| 2022-05-23 | $106.84 | $108.14 | $106.56 | $107.62 | $106.72 | 1,893,922 |
| 2022-05-20 | $106.06 | $106.41 | $103.74 | $105.81 | $104.93 | 2,277,711 |
| 2022-05-19 | $105.52 | $106.47 | $104.71 | $105.48 | $104.60 | 3,076,033 |
| 2022-05-18 | $109.35 | $109.45 | $106.27 | $106.63 | $105.74 | 2,118,954 |
| 2022-05-17 | $109.54 | $110.26 | $109.13 | $110.26 | $109.34 | 1,841,213 |
| 2022-05-16 | $107.95 | $109.28 | $107.53 | $108.54 | $107.63 | 1,835,618 |
| 2022-05-13 | $107.53 | $108.33 | $107.05 | $108.07 | $107.17 | 2,121,522 |
| 2022-05-12 | $106.12 | $106.84 | $105.06 | $106.72 | $105.83 | 3,021,485 |
| 2022-05-11 | $107.06 | $108.70 | $106.25 | $106.40 | $105.51 | 2,982,641 |
| 2022-05-10 | $108.27 | $108.74 | $105.98 | $106.94 | $106.05 | 4,216,929 |
| 2022-05-09 | $108.61 | $108.62 | $107.02 | $107.40 | $106.50 | 4,683,224 |
| 2022-05-06 | $108.89 | $109.80 | $108.01 | $109.52 | $108.61 | 2,785,410 |
| 2022-05-05 | $111.08 | $111.18 | $108.42 | $109.41 | $108.50 | 2,341,092 |
| 2022-05-04 | $108.98 | $112.01 | $108.85 | $111.85 | $110.92 | 2,108,154 |
| 2022-05-03 | $108.24 | $109.55 | $107.77 | $108.77 | $107.86 | 2,173,177 |
| 2022-05-02 | $107.79 | $108.50 | $105.97 | $107.89 | $106.99 | 3,082,855 |
| 2022-04-29 | $110.23 | $110.41 | $107.38 | $107.53 | $106.63 | 2,867,272 |
| 2022-04-28 | $109.82 | $111.14 | $108.71 | $110.74 | $109.82 | 1,486,667 |
| 2022-04-27 | $109.00 | $110.08 | $108.47 | $109.05 | $108.14 | 3,420,018 |
| 2022-04-26 | $110.40 | $111.00 | $108.86 | $108.89 | $107.98 | 2,170,198 |
| 2022-04-25 | $110.06 | $110.92 | $108.20 | $110.69 | $109.77 | 2,875,351 |
| 2022-04-22 | $113.08 | $113.09 | $110.56 | $110.68 | $109.76 | 2,428,838 |
| 2022-04-21 | $115.17 | $115.53 | $113.25 | $113.45 | $112.50 | 1,766,118 |
| 2022-04-20 | $114.20 | $115.04 | $114.15 | $114.57 | $113.61 | 1,633,025 |
| 2022-04-19 | $112.51 | $113.83 | $112.47 | $113.63 | $112.68 | 2,370,293 |
| 2022-04-18 | $112.26 | $113.02 | $112.04 | $112.46 | $111.52 | 1,653,255 |
| 2022-04-14 | $112.73 | $113.37 | $112.33 | $112.36 | $111.42 | 1,316,657 |
| 2022-04-13 | $112.23 | $112.88 | $111.90 | $112.82 | $111.88 | 1,264,426 |
| 2022-04-12 | $112.72 | $113.60 | $111.92 | $112.28 | $111.34 | 1,663,872 |
| 2022-04-11 | $113.28 | $113.64 | $112.33 | $112.48 | $111.54 | 1,606,555 |
| 2022-04-08 | $112.91 | $113.81 | $112.72 | $113.40 | $112.45 | 1,278,544 |
| 2022-04-07 | $112.25 | $113.12 | $111.46 | $112.76 | $111.82 | 1,824,422 |
| 2022-04-06 | $111.51 | $112.47 | $111.33 | $112.22 | $111.28 | 2,066,622 |
| 2022-04-05 | $112.33 | $113.33 | $111.64 | $111.92 | $110.99 | 1,240,480 |
| 2022-04-04 | $112.57 | $112.70 | $111.57 | $112.58 | $111.64 | 1,372,175 |
| 2022-04-01 | $112.80 | $112.83 | $111.67 | $112.73 | $111.79 | 1,398,744 |
| 2022-03-31 | $113.47 | $114.01 | $112.23 | $112.25 | $111.31 | 1,613,797 |
| 2022-03-30 | $114.11 | $114.39 | $113.33 | $113.82 | $112.87 | 1,347,294 |
| 2022-03-29 | $113.94 | $114.20 | $113.18 | $114.15 | $113.20 | 1,812,933 |
| 2022-03-28 | $113.25 | $113.38 | $112.38 | $113.38 | $112.43 | 1,638,125 |
| 2022-03-25 | $112.70 | $113.64 | $112.60 | $113.64 | $112.69 | 1,697,889 |
| 2022-03-24 | $111.84 | $112.48 | $111.58 | $112.48 | $111.54 | 1,713,575 |
| 2022-03-23 | $112.29 | $112.47 | $111.37 | $111.38 | $110.45 | 1,557,646 |
| 2022-03-22 | $112.38 | $112.76 | $111.94 | $112.50 | $111.56 | 1,732,161 |
| 2022-03-21 | $111.93 | $112.64 | $111.28 | $111.86 | $110.93 | 2,196,448 |
| 2022-03-18 | $111.77 | $112.27 | $111.07 | $112.19 | $110.60 | 1,895,954 |
| 2022-03-17 | $110.63 | $112.03 | $110.44 | $112.01 | $110.42 | 1,616,521 |
| 2022-03-16 | $110.31 | $110.82 | $109.04 | $110.82 | $109.25 | 2,141,844 |
| 2022-03-15 | $108.92 | $109.84 | $108.40 | $109.75 | $108.19 | 1,801,119 |
| 2022-03-14 | $108.96 | $109.74 | $108.10 | $108.53 | $106.99 | 1,741,073 |
| 2022-03-11 | $109.35 | $109.94 | $108.28 | $108.38 | $106.84 | 1,666,071 |
| 2022-03-10 | $108.38 | $109.20 | $107.96 | $109.00 | $107.45 | 1,556,230 |
| 2022-03-09 | $109.29 | $110.06 | $108.97 | $109.16 | $107.61 | 1,738,646 |
| 2022-03-08 | $109.15 | $110.14 | $107.82 | $107.82 | $106.29 | 2,447,008 |
| 2022-03-07 | $110.16 | $110.38 | $108.61 | $108.79 | $107.25 | 2,117,330 |
| 2022-03-04 | $109.65 | $110.69 | $109.25 | $110.66 | $109.09 | 1,740,949 |
| 2022-03-03 | $110.82 | $111.39 | $109.97 | $110.76 | $109.19 | 1,563,232 |
| 2022-03-02 | $108.88 | $110.90 | $108.70 | $110.47 | $108.90 | 1,546,643 |
| 2022-03-01 | $109.48 | $110.02 | $107.48 | $108.23 | $106.70 | 2,436,841 |
| 2022-02-28 | $108.83 | $110.10 | $108.59 | $109.88 | $108.32 | 2,169,215 |
| 2022-02-25 | $107.78 | $110.67 | $107.78 | $110.47 | $108.90 | 2,575,494 |
| 2022-02-24 | $106.22 | $107.40 | $104.95 | $107.24 | $105.72 | 4,312,230 |
| 2022-02-23 | $109.71 | $109.88 | $107.78 | $107.97 | $106.44 | 2,354,353 |
| 2022-02-22 | $110.07 | $110.26 | $108.41 | $109.19 | $107.64 | 2,632,355 |
| 2022-02-18 | $110.10 | $110.94 | $109.72 | $110.22 | $108.66 | 1,943,678 |
| 2022-02-17 | $111.09 | $111.22 | $110.22 | $110.46 | $108.89 | 2,642,622 |
| 2022-02-16 | $111.22 | $112.18 | $111.06 | $111.72 | $110.14 | 1,448,912 |
| 2022-02-15 | $111.15 | $111.84 | $111.01 | $111.55 | $109.97 | 1,628,418 |
| 2022-02-14 | $111.21 | $111.47 | $109.57 | $110.55 | $108.98 | 3,076,080 |
| 2022-02-11 | $112.22 | $112.97 | $111.03 | $111.39 | $109.81 | 2,743,471 |
| 2022-02-10 | $112.86 | $113.98 | $111.71 | $112.18 | $110.59 | 1,814,962 |
| 2022-02-09 | $113.52 | $113.88 | $113.36 | $113.65 | $112.04 | 1,682,753 |
| 2022-02-08 | $112.44 | $113.17 | $112.30 | $113.01 | $111.41 | 1,854,961 |
| 2022-02-07 | $112.32 | $112.98 | $111.75 | $112.33 | $110.74 | 1,518,081 |
| 2022-02-04 | $111.99 | $112.95 | $111.29 | $112.18 | $110.59 | 2,144,128 |
| 2022-02-03 | $113.08 | $113.33 | $112.18 | $112.36 | $110.77 | 2,047,228 |
| 2022-02-02 | $112.31 | $113.60 | $112.10 | $113.42 | $111.81 | 2,055,643 |
| 2022-02-01 | $111.60 | $112.65 | $111.29 | $112.48 | $110.89 | 2,184,280 |
| 2022-01-31 | $110.08 | $111.60 | $109.86 | $111.52 | $109.94 | 2,334,049 |
| 2022-01-28 | $109.14 | $110.78 | $108.26 | $110.73 | $109.16 | 3,206,504 |
| 2022-01-27 | $110.43 | $111.62 | $108.93 | $109.53 | $107.98 | 4,963,696 |
| 2022-01-26 | $110.72 | $111.54 | $108.63 | $109.66 | $108.11 | 3,835,837 |
| 2022-01-25 | $108.87 | $110.88 | $107.51 | $110.16 | $108.60 | 2,762,803 |
| 2022-01-24 | $108.66 | $110.29 | $106.75 | $110.08 | $108.52 | 7,440,061 |
| 2022-01-21 | $111.06 | $111.52 | $109.59 | $109.85 | $108.29 | 4,717,197 |
| 2022-01-20 | $112.32 | $113.22 | $110.95 | $111.08 | $109.50 | 4,420,997 |
| 2022-01-19 | $113.36 | $113.56 | $112.14 | $112.20 | $110.61 | 1,782,352 |
| 2022-01-18 | $114.03 | $114.03 | $112.42 | $113.12 | $111.52 | 3,586,216 |
| 2022-01-14 | $113.99 | $114.69 | $113.66 | $114.65 | $113.02 | 2,053,435 |
| 2022-01-13 | $115.13 | $115.66 | $114.51 | $114.85 | $113.22 | 2,876,227 |
| 2022-01-12 | $115.06 | $115.30 | $114.48 | $115.01 | $113.38 | 1,581,625 |
| 2022-01-11 | $114.56 | $115.00 | $113.69 | $115.00 | $113.37 | 2,890,455 |
| 2022-01-10 | $114.67 | $114.74 | $113.52 | $114.44 | $112.82 | 3,430,640 |
| 2022-01-07 | $114.00 | $114.84 | $113.86 | $114.55 | $112.93 | 1,890,038 |
| 2022-01-06 | $114.20 | $114.33 | $113.44 | $114.02 | $112.40 | 2,723,183 |
| 2022-01-05 | $114.45 | $115.21 | $113.53 | $113.59 | $111.98 | 2,590,215 |
| 2022-01-04 | $113.12 | $114.34 | $112.91 | $114.02 | $112.40 | 1,861,418 |
| 2022-01-03 | $112.24 | $112.65 | $111.85 | $112.64 | $111.04 | 2,383,960 |
| 2021-12-31 | $111.89 | $112.47 | $111.85 | $112.11 | $110.52 | 1,062,635 |
| 2021-12-30 | $112.36 | $112.72 | $111.88 | $111.97 | $110.38 | 1,038,876 |
| 2021-12-29 | $111.91 | $112.38 | $111.87 | $112.16 | $110.57 | 1,122,532 |
| 2021-12-28 | $111.65 | $112.18 | $111.63 | $111.94 | $110.35 | 1,296,765 |
| 2021-12-27 | $110.67 | $111.69 | $110.48 | $111.69 | $110.11 | 1,635,928 |
| 2021-12-23 | $110.18 | $110.87 | $110.18 | $110.46 | $108.89 | 1,794,576 |
| 2021-12-22 | $109.13 | $109.87 | $108.76 | $109.85 | $108.29 | 1,817,488 |
| 2021-12-21 | $108.83 | $109.43 | $108.55 | $109.20 | $107.65 | 1,677,486 |
| 2021-12-20 | $108.03 | $108.25 | $107.09 | $108.11 | $106.58 | 2,765,936 |
| 2021-12-17 | $111.24 | $111.32 | $109.86 | $109.93 | $107.44 | 1,933,422 |
| 2021-12-16 | $111.43 | $112.42 | $111.31 | $111.71 | $109.18 | 2,433,022 |
| 2021-12-15 | $109.89 | $110.99 | $109.49 | $110.92 | $108.41 | 2,374,754 |
| 2021-12-14 | $109.24 | $110.28 | $109.09 | $109.77 | $107.28 | 1,677,203 |
| 2021-12-13 | $109.96 | $110.12 | $109.28 | $109.62 | $107.14 | 1,599,328 |
| 2021-12-10 | $109.91 | $110.09 | $109.33 | $110.08 | $107.59 | 1,300,690 |
| 2021-12-09 | $109.10 | $109.66 | $108.82 | $109.30 | $106.82 | 1,430,292 |
| 2021-12-08 | $109.89 | $110.11 | $109.07 | $109.44 | $106.96 | 1,214,801 |
| 2021-12-07 | $109.39 | $110.02 | $109.29 | $109.74 | $107.25 | 1,213,704 |
| 2021-12-06 | $108.37 | $109.31 | $108.22 | $108.67 | $106.21 | 1,531,600 |
| 2021-12-03 | $107.76 | $108.11 | $106.54 | $107.38 | $104.95 | 2,077,229 |
| 2021-12-02 | $105.84 | $107.88 | $105.52 | $107.29 | $104.86 | 1,946,718 |
| 2021-12-01 | $107.10 | $108.30 | $105.34 | $105.37 | $102.98 | 2,567,587 |
| 2021-11-30 | $107.61 | $107.66 | $105.82 | $105.93 | $103.53 | 2,260,239 |
| 2021-11-29 | $109.06 | $109.15 | $107.96 | $108.48 | $106.02 | 1,448,344 |
| 2021-11-26 | $108.44 | $108.57 | $107.57 | $108.22 | $105.77 | 1,520,634 |
| 2021-11-24 | $110.42 | $110.69 | $110.25 | $110.51 | $108.01 | 926,938 |
| 2021-11-23 | $109.87 | $110.79 | $109.78 | $110.70 | $108.19 | 1,319,915 |
| 2021-11-22 | $109.24 | $110.53 | $109.11 | $109.67 | $107.18 | 2,091,870 |
| 2021-11-19 | $109.45 | $109.45 | $108.77 | $108.86 | $106.39 | 1,216,778 |
| 2021-11-18 | $110.12 | $110.23 | $109.32 | $109.85 | $107.36 | 1,046,850 |
| 2021-11-17 | $110.47 | $110.47 | $109.94 | $110.19 | $107.69 | 742,979 |
| 2021-11-16 | $110.82 | $111.14 | $110.61 | $110.69 | $108.18 | 880,171 |
| 2021-11-15 | $110.80 | $110.87 | $110.49 | $110.71 | $108.20 | 905,489 |
| 2021-11-12 | $110.54 | $110.69 | $110.13 | $110.52 | $108.02 | 708,032 |
| 2021-11-11 | $110.38 | $110.54 | $110.14 | $110.35 | $107.85 | 779,097 |
| 2021-11-10 | $110.12 | $110.71 | $110.09 | $110.23 | $107.73 | 959,100 |
| 2021-11-09 | $110.20 | $110.31 | $109.79 | $110.25 | $107.75 | 1,282,405 |
| 2021-11-08 | $110.65 | $110.91 | $110.05 | $110.33 | $107.83 | 890,851 |
| 2021-11-05 | $110.17 | $110.74 | $109.99 | $110.34 | $107.84 | 890,552 |
| 2021-11-04 | $110.09 | $110.15 | $109.09 | $109.67 | $107.18 | 962,183 |
| 2021-11-03 | $109.07 | $110.04 | $108.99 | $109.99 | $107.50 | 1,006,875 |
| 2021-11-02 | $109.07 | $109.53 | $108.83 | $109.38 | $106.90 | 764,887 |
| 2021-11-01 | $108.87 | $109.06 | $108.57 | $108.92 | $106.45 | 824,253 |
| 2021-10-29 | $108.44 | $108.83 | $108.17 | $108.44 | $105.98 | 742,423 |
| 2021-10-28 | $107.70 | $108.54 | $107.65 | $108.54 | $106.08 | 792,205 |
| 2021-10-27 | $108.95 | $108.95 | $107.52 | $107.56 | $105.12 | 1,010,392 |
| 2021-10-26 | $108.99 | $109.29 | $108.80 | $108.96 | $106.49 | 806,818 |
| 2021-10-25 | $108.88 | $109.07 | $108.45 | $108.90 | $106.43 | 740,772 |
| 2021-10-22 | $108.41 | $108.83 | $108.18 | $108.67 | $106.21 | 845,872 |
| 2021-10-21 | $108.65 | $108.72 | $107.92 | $108.39 | $105.93 | 932,418 |
| 2021-10-20 | $107.85 | $108.84 | $107.74 | $108.77 | $106.30 | 900,730 |
| 2021-10-19 | $107.17 | $107.85 | $107.00 | $107.85 | $105.41 | 962,203 |
| 2021-10-18 | $106.82 | $107.39 | $106.48 | $106.85 | $104.43 | 811,925 |
| 2021-10-15 | $107.17 | $107.67 | $107.05 | $107.22 | $104.79 | 821,324 |
| 2021-10-14 | $105.74 | $106.61 | $105.48 | $106.56 | $104.14 | 701,713 |
| 2021-10-13 | $104.82 | $105.18 | $103.79 | $104.94 | $102.56 | 928,524 |
| 2021-10-12 | $105.29 | $105.43 | $104.57 | $104.82 | $102.44 | 884,900 |
| 2021-10-11 | $106.12 | $106.55 | $105.19 | $105.22 | $102.84 | 1,020,531 |
| 2021-10-08 | $106.05 | $106.25 | $105.73 | $105.96 | $103.56 | 701,385 |
| 2021-10-07 | $105.84 | $106.63 | $105.84 | $105.97 | $103.57 | 826,880 |
| 2021-10-06 | $104.37 | $105.25 | $103.70 | $105.22 | $102.84 | 1,124,730 |
| 2021-10-05 | $104.74 | $105.60 | $104.37 | $105.06 | $102.68 | 897,428 |
| 2021-10-04 | $104.47 | $105.30 | $103.79 | $104.33 | $101.97 | 1,343,777 |
| 2021-10-01 | $103.91 | $105.06 | $103.03 | $104.61 | $102.24 | 1,172,785 |
| 2021-09-30 | $105.20 | $105.36 | $103.31 | $103.35 | $101.01 | 1,262,944 |
| 2021-09-29 | $104.61 | $105.36 | $104.26 | $104.91 | $102.53 | 900,777 |
| 2021-09-28 | $105.38 | $105.62 | $104.22 | $104.40 | $102.03 | 1,232,408 |
| 2021-09-27 | $105.12 | $105.96 | $105.12 | $105.52 | $103.13 | 902,416 |
| 2021-09-24 | $104.44 | $105.20 | $104.40 | $104.84 | $102.46 | 2,141,716 |
| 2021-09-23 | $103.76 | $105.11 | $103.60 | $104.61 | $102.24 | 1,349,077 |
| 2021-09-22 | $103.14 | $103.92 | $102.97 | $103.21 | $100.87 | 1,325,789 |
| 2021-09-21 | $103.08 | $103.37 | $102.16 | $102.30 | $99.98 | 1,525,560 |
| 2021-09-20 | $102.62 | $102.99 | $101.37 | $102.50 | $100.18 | 2,632,877 |
| 2021-09-17 | $105.24 | $105.57 | $104.72 | $104.86 | $101.74 | 1,427,249 |
| 2021-09-16 | $106.15 | $106.34 | $105.01 | $105.55 | $102.41 | 1,106,388 |
| 2021-09-15 | $105.05 | $106.26 | $105.03 | $106.05 | $102.89 | 858,567 |
| 2021-09-14 | $106.47 | $106.51 | $104.79 | $105.12 | $101.99 | 1,098,218 |
| 2021-09-13 | $106.17 | $106.64 | $105.62 | $106.19 | $103.03 | 1,065,459 |
| 2021-09-10 | $106.50 | $106.63 | $105.40 | $105.45 | $102.31 | 896,891 |
| 2021-09-09 | $106.36 | $106.84 | $105.90 | $105.99 | $102.84 | 746,634 |
| 2021-09-08 | $106.37 | $106.73 | $106.11 | $106.55 | $103.38 | 766,927 |
| 2021-09-07 | $107.47 | $107.48 | $106.53 | $106.56 | $103.39 | 880,805 |
| 2021-09-03 | $107.77 | $107.88 | $107.41 | $107.58 | $104.38 | 566,078 |
| 2021-09-02 | $107.41 | $107.93 | $107.41 | $107.93 | $104.72 | 848,663 |
| 2021-09-01 | $107.72 | $107.72 | $106.87 | $107.15 | $103.96 | 974,590 |
| 2021-08-31 | $107.62 | $107.90 | $107.40 | $107.55 | $104.35 | 731,621 |
| 2021-08-30 | $108.11 | $108.19 | $107.61 | $107.67 | $104.47 | 587,298 |
| 2021-08-27 | $107.35 | $108.06 | $107.29 | $107.94 | $104.73 | 592,089 |
| 2021-08-26 | $107.84 | $107.85 | $107.03 | $107.10 | $103.91 | 655,369 |
| 2021-08-25 | $107.48 | $108.09 | $107.18 | $107.76 | $104.55 | 733,431 |
| 2021-08-24 | $107.59 | $107.60 | $107.27 | $107.39 | $104.19 | 758,199 |
| 2021-08-23 | $107.25 | $107.72 | $107.25 | $107.37 | $104.18 | 796,300 |
| 2021-08-20 | $106.11 | $106.96 | $105.85 | $106.78 | $103.60 | 817,867 |
| 2021-08-19 | $105.68 | $106.53 | $105.51 | $106.14 | $102.98 | 967,902 |
| 2021-08-18 | $107.49 | $107.85 | $106.40 | $106.50 | $103.33 | 888,764 |
| 2021-08-17 | $107.84 | $108.16 | $106.95 | $107.85 | $104.64 | 1,062,559 |
| 2021-08-16 | $107.83 | $108.39 | $107.28 | $108.36 | $105.14 | 774,946 |
| 2021-08-13 | $108.22 | $108.31 | $107.99 | $108.20 | $104.98 | 802,621 |
| 2021-08-12 | $108.06 | $108.20 | $107.65 | $108.17 | $104.95 | 785,883 |
| 2021-08-11 | $107.52 | $108.08 | $107.37 | $108.05 | $104.84 | 903,820 |
| 2021-08-10 | $106.45 | $107.34 | $106.30 | $107.31 | $104.12 | 838,089 |
| 2021-08-09 | $106.38 | $106.53 | $106.04 | $106.37 | $103.21 | 857,761 |
| 2021-08-06 | $106.22 | $106.68 | $106.19 | $106.48 | $103.31 | 974,637 |
| 2021-08-05 | $105.52 | $105.85 | $105.48 | $105.82 | $102.67 | 696,890 |
| 2021-08-04 | $105.67 | $105.92 | $105.13 | $105.14 | $102.01 | 1,011,453 |
| 2021-08-03 | $105.35 | $106.28 | $104.71 | $106.25 | $103.09 | 1,281,657 |
| 2021-08-02 | $105.75 | $106.40 | $105.08 | $105.15 | $102.02 | 885,908 |
| 2021-07-30 | $105.53 | $106.05 | $105.18 | $105.35 | $102.22 | 781,640 |
| 2021-07-29 | $105.69 | $106.08 | $105.54 | $105.83 | $102.68 | 1,066,540 |
| 2021-07-28 | $105.21 | $105.47 | $104.62 | $105.05 | $101.92 | 1,186,351 |
| 2021-07-27 | $104.79 | $105.27 | $104.26 | $105.21 | $102.08 | 1,100,757 |
| 2021-07-26 | $104.69 | $105.36 | $104.69 | $105.28 | $102.15 | 849,908 |
| 2021-07-23 | $104.55 | $104.89 | $104.19 | $104.82 | $101.70 | 1,067,617 |
| 2021-07-22 | $104.58 | $104.59 | $103.86 | $104.16 | $101.06 | 700,922 |
| 2021-07-21 | $104.31 | $104.84 | $104.25 | $104.67 | $101.56 | 1,836,442 |
| 2021-07-20 | $102.50 | $104.16 | $102.31 | $103.66 | $100.58 | 1,332,582 |
| 2021-07-19 | $102.78 | $103.04 | $101.48 | $102.33 | $99.29 | 2,882,937 |
| 2021-07-16 | $105.29 | $105.32 | $103.94 | $104.09 | $100.99 | 929,157 |
| 2021-07-15 | $104.36 | $105.09 | $104.34 | $104.93 | $101.81 | 955,022 |
| 2021-07-14 | $105.04 | $105.47 | $104.41 | $104.87 | $101.75 | 1,072,809 |
| 2021-07-13 | $105.40 | $105.57 | $104.79 | $104.89 | $101.77 | 1,061,276 |
| 2021-07-12 | $104.96 | $105.68 | $104.58 | $105.64 | $102.50 | 1,070,936 |
| 2021-07-09 | $104.55 | $105.33 | $104.45 | $105.25 | $102.12 | 1,565,867 |
| 2021-07-08 | $103.66 | $104.13 | $103.15 | $103.75 | $100.66 | 1,849,332 |
| 2021-07-07 | $104.21 | $104.75 | $103.95 | $104.67 | $101.56 | 1,119,883 |
| 2021-07-06 | $105.46 | $105.46 | $103.72 | $104.38 | $101.27 | 3,012,220 |
| 2021-07-02 | $105.56 | $105.74 | $105.19 | $105.60 | $102.46 | 968,221 |
| 2021-07-01 | $105.19 | $105.51 | $104.96 | $105.41 | $102.27 | 1,225,806 |
| 2021-06-30 | $104.16 | $104.90 | $104.16 | $104.77 | $101.65 | 2,851,778 |
| 2021-06-29 | $104.82 | $105.08 | $104.10 | $104.23 | $101.13 | 1,411,400 |
| 2021-06-28 | $104.98 | $105.00 | $104.28 | $104.55 | $101.44 | 1,055,498 |
| 2021-06-25 | $104.53 | $105.13 | $104.32 | $104.96 | $101.84 | 1,519,511 |
| 2021-06-24 | $104.08 | $104.45 | $103.83 | $104.34 | $101.24 | 1,370,130 |
| 2021-06-23 | $104.02 | $104.09 | $103.47 | $103.50 | $100.42 | 1,356,046 |
| 2021-06-22 | $103.85 | $104.23 | $103.31 | $103.92 | $100.83 | 1,063,848 |
| 2021-06-21 | $102.54 | $103.85 | $102.54 | $103.78 | $100.69 | 1,842,438 |
| 2021-06-18 | $103.82 | $103.82 | $102.61 | $102.67 | $98.90 | 2,102,274 |
| 2021-06-17 | $106.29 | $106.35 | $104.21 | $104.74 | $100.89 | 2,551,961 |
| 2021-06-16 | $106.97 | $106.98 | $105.76 | $106.23 | $102.33 | 1,583,293 |
| 2021-06-15 | $106.99 | $107.15 | $106.51 | $106.99 | $103.06 | 1,314,741 |
| 2021-06-14 | $107.24 | $107.32 | $106.24 | $106.86 | $102.93 | 977,893 |
| 2021-06-11 | $107.48 | $107.52 | $106.91 | $107.33 | $103.39 | 1,297,807 |
| 2021-06-10 | $107.60 | $107.92 | $107.15 | $107.26 | $103.32 | 1,071,258 |
| 2021-06-09 | $107.41 | $107.56 | $107.04 | $107.08 | $103.15 | 1,007,319 |
| 2021-06-08 | $107.64 | $107.64 | $106.96 | $107.45 | $103.50 | 1,294,420 |
| 2021-06-07 | $108.04 | $108.04 | $107.44 | $107.64 | $103.69 | 1,352,585 |
| 2021-06-04 | $107.91 | $108.00 | $107.54 | $107.95 | $103.98 | 1,031,308 |
| 2021-06-03 | $106.89 | $107.62 | $106.72 | $107.49 | $103.54 | 1,090,684 |
| 2021-06-02 | $107.26 | $107.47 | $106.79 | $107.33 | $103.39 | 1,091,588 |
| 2021-06-01 | $107.66 | $107.78 | $106.82 | $107.08 | $103.15 | 1,335,667 |
| 2021-05-28 | $107.07 | $107.07 | $106.59 | $106.81 | $102.89 | 1,411,660 |
| 2021-05-27 | $106.96 | $107.25 | $106.50 | $106.66 | $102.74 | 976,383 |
| 2021-05-26 | $106.34 | $106.51 | $105.87 | $106.40 | $102.49 | 912,001 |
| 2021-05-25 | $107.25 | $107.25 | $106.07 | $106.21 | $102.31 | 1,101,460 |
| 2021-05-24 | $107.12 | $107.38 | $106.82 | $107.06 | $103.13 | 1,099,192 |
| 2021-05-21 | $106.80 | $107.25 | $106.39 | $106.67 | $102.75 | 1,423,450 |
| 2021-05-20 | $105.86 | $106.74 | $105.54 | $106.38 | $102.47 | 1,227,658 |
| 2021-05-19 | $105.39 | $105.84 | $104.39 | $105.80 | $101.91 | 2,387,911 |
| 2021-05-18 | $107.41 | $107.49 | $106.34 | $106.40 | $102.49 | 1,234,158 |
| 2021-05-17 | $107.34 | $107.75 | $107.06 | $107.48 | $103.53 | 1,301,336 |
| 2021-05-14 | $106.80 | $107.64 | $106.76 | $107.42 | $103.47 | 1,758,873 |
| 2021-05-13 | $104.62 | $106.74 | $104.53 | $106.24 | $102.34 | 1,545,827 |
| 2021-05-12 | $106.23 | $106.41 | $104.54 | $104.67 | $100.82 | 2,102,040 |
| 2021-05-11 | $106.86 | $107.19 | $105.78 | $106.30 | $102.40 | 2,253,114 |
| 2021-05-10 | $108.08 | $108.71 | $107.50 | $107.51 | $103.56 | 1,810,939 |
| 2021-05-07 | $106.41 | $107.56 | $106.25 | $107.43 | $103.48 | 1,319,477 |
| 2021-05-06 | $105.90 | $106.83 | $105.51 | $106.83 | $102.91 | 1,407,109 |
| 2021-05-05 | $105.39 | $105.91 | $105.39 | $105.73 | $101.85 | 761,400 |
| 2021-05-04 | $104.58 | $105.10 | $104.14 | $105.08 | $101.22 | 1,873,865 |
| 2021-05-03 | $104.31 | $105.12 | $104.26 | $104.76 | $100.91 | 1,488,890 |
| 2021-04-30 | $103.97 | $103.99 | $103.44 | $103.67 | $99.86 | 1,190,676 |
| 2021-04-29 | $103.80 | $104.38 | $103.59 | $104.35 | $100.52 | 1,222,278 |
| 2021-04-28 | $103.24 | $103.47 | $103.10 | $103.22 | $99.43 | 2,664,737 |
| 2021-04-27 | $103.07 | $103.29 | $102.80 | $103.14 | $99.35 | 2,545,689 |
| 2021-04-26 | $103.41 | $103.56 | $102.90 | $102.98 | $99.20 | 3,646,954 |
| 2021-04-23 | $102.49 | $103.60 | $102.29 | $103.22 | $99.43 | 2,017,589 |
| 2021-04-22 | $103.52 | $103.52 | $102.28 | $102.41 | $98.65 | 2,417,831 |
| 2021-04-21 | $102.47 | $103.60 | $102.36 | $103.47 | $99.67 | 2,064,458 |
| 2021-04-20 | $102.81 | $102.95 | $102.19 | $102.48 | $98.72 | 2,478,575 |
| 2021-04-19 | $103.52 | $103.61 | $102.95 | $103.16 | $99.37 | 3,515,105 |
| 2021-04-16 | $103.48 | $103.78 | $103.33 | $103.58 | $99.77 | 1,228,248 |
| 2021-04-15 | $102.81 | $103.01 | $102.40 | $102.95 | $99.17 | 1,523,107 |
| 2021-04-14 | $102.04 | $102.87 | $101.93 | $102.53 | $98.76 | 1,358,990 |
| 2021-04-13 | $102.25 | $102.29 | $101.63 | $102.12 | $98.37 | 1,194,501 |
| 2021-04-12 | $102.53 | $102.75 | $102.30 | $102.56 | $98.79 | 1,206,916 |
| 2021-04-09 | $102.30 | $102.53 | $101.97 | $102.51 | $98.74 | 1,659,577 |
| 2021-04-08 | $102.25 | $102.25 | $101.62 | $102.10 | $98.35 | 1,414,320 |
| 2021-04-07 | $102.29 | $102.60 | $101.90 | $102.21 | $98.46 | 1,158,085 |
| 2021-04-06 | $102.24 | $102.63 | $102.09 | $102.27 | $98.51 | 1,846,911 |
| 2021-04-05 | $102.31 | $102.69 | $102.05 | $102.35 | $98.59 | 1,745,631 |
| 2021-04-01 | $101.10 | $101.65 | $100.66 | $101.60 | $97.87 | 1,412,204 |
| 2021-03-31 | $101.32 | $101.52 | $101.00 | $101.09 | $97.38 | 1,464,192 |
| 2021-03-30 | $101.53 | $101.69 | $101.16 | $101.43 | $97.70 | 3,041,049 |
| 2021-03-29 | $101.22 | $101.99 | $100.90 | $101.63 | $97.90 | 1,494,382 |
| 2021-03-26 | $100.60 | $101.89 | $100.39 | $101.83 | $98.09 | 1,705,331 |
| 2021-03-25 | $98.64 | $100.17 | $98.10 | $100.00 | $96.33 | 1,992,897 |
| 2021-03-24 | $99.08 | $99.95 | $98.78 | $98.79 | $95.16 | 1,961,467 |
| 2021-03-23 | $99.33 | $99.68 | $98.44 | $98.70 | $95.07 | 1,621,531 |
| 2021-03-22 | $99.55 | $99.94 | $99.16 | $99.72 | $96.06 | 1,990,546 |
| 2021-03-19 | $100.53 | $100.77 | $99.52 | $100.32 | $96.00 | 2,396,780 |
| 2021-03-18 | $101.17 | $102.04 | $100.48 | $100.67 | $96.34 | 1,540,627 |
| 2021-03-17 | $101.10 | $101.30 | $100.45 | $101.29 | $96.93 | 1,351,197 |
| 2021-03-16 | $101.12 | $101.20 | $100.70 | $101.05 | $96.70 | 1,518,200 |
| 2021-03-15 | $101.18 | $101.46 | $100.37 | $101.41 | $97.05 | 2,488,673 |
| 2021-03-12 | $100.62 | $101.12 | $100.51 | $101.10 | $96.75 | 1,686,398 |
| 2021-03-11 | $100.39 | $100.97 | $100.02 | $100.22 | $95.91 | 1,794,486 |
| 2021-03-10 | $99.04 | $100.51 | $99.04 | $100.24 | $95.93 | 2,154,806 |
| 2021-03-09 | $99.16 | $99.77 | $98.70 | $98.79 | $94.54 | 1,664,077 |
| 2021-03-08 | $98.57 | $100.04 | $98.25 | $98.96 | $94.70 | 3,806,625 |
| 2021-03-05 | $96.88 | $98.36 | $95.97 | $98.12 | $93.90 | 2,937,193 |
| 2021-03-04 | $96.70 | $97.48 | $94.82 | $95.96 | $91.83 | 2,911,476 |
| 2021-03-03 | $96.81 | $97.73 | $96.72 | $96.80 | $92.63 | 1,846,667 |
| 2021-03-02 | $97.24 | $97.47 | $96.75 | $96.85 | $92.68 | 1,523,035 |
| 2021-03-01 | $96.40 | $97.74 | $96.25 | $97.23 | $93.05 | 1,743,486 |
| 2021-02-26 | $96.71 | $96.71 | $94.89 | $95.15 | $91.06 | 2,495,175 |
| 2021-02-25 | $98.26 | $98.40 | $96.24 | $96.59 | $92.43 | 2,447,307 |
| 2021-02-24 | $97.00 | $98.46 | $96.83 | $98.26 | $94.03 | 2,574,889 |
| 2021-02-23 | $96.82 | $97.20 | $96.18 | $96.94 | $92.77 | 2,747,290 |
| 2021-02-22 | $96.02 | $96.90 | $95.97 | $96.69 | $92.53 | 2,032,383 |
| 2021-02-19 | $96.26 | $96.58 | $96.18 | $96.33 | $92.18 | 1,080,898 |
| 2021-02-18 | $95.95 | $96.19 | $95.63 | $96.05 | $91.92 | 1,135,153 |
| 2021-02-17 | $95.88 | $96.48 | $95.49 | $96.44 | $92.29 | 3,763,266 |
| 2021-02-16 | $96.20 | $96.24 | $95.84 | $96.02 | $91.89 | 4,199,720 |
| 2021-02-12 | $95.00 | $95.76 | $94.87 | $95.75 | $91.63 | 1,126,104 |
| 2021-02-11 | $95.46 | $95.59 | $94.56 | $95.23 | $91.13 | 1,357,865 |
| 2021-02-10 | $95.75 | $95.80 | $94.81 | $95.42 | $91.31 | 1,379,667 |
| 2021-02-09 | $95.20 | $95.48 | $94.89 | $95.36 | $91.26 | 1,146,373 |
| 2021-02-08 | $94.83 | $95.41 | $94.83 | $95.41 | $91.30 | 1,117,646 |
| 2021-02-05 | $94.74 | $94.90 | $94.35 | $94.53 | $90.46 | 1,102,408 |
| 2021-02-04 | $93.04 | $94.15 | $92.93 | $94.15 | $90.10 | 1,176,346 |
| 2021-02-03 | $92.71 | $93.19 | $92.51 | $93.04 | $89.04 | 1,363,930 |
| 2021-02-02 | $92.41 | $93.26 | $92.24 | $92.73 | $88.74 | 1,861,150 |
| 2021-02-01 | $91.67 | $92.02 | $91.01 | $91.67 | $87.73 | 1,716,415 |
| 2021-01-29 | $92.28 | $92.59 | $90.62 | $90.99 | $87.07 | 2,400,941 |
| 2021-01-28 | $92.34 | $93.45 | $92.20 | $92.69 | $88.70 | 1,670,711 |
| 2021-01-27 | $92.93 | $93.04 | $91.43 | $91.74 | $87.79 | 2,003,512 |
| 2021-01-26 | $94.52 | $94.63 | $93.86 | $94.06 | $90.01 | 2,051,088 |
| 2021-01-25 | $93.68 | $94.27 | $93.25 | $94.26 | $90.20 | 1,793,767 |
| 2021-01-22 | $93.70 | $94.29 | $93.46 | $94.06 | $90.01 | 1,693,722 |
| 2021-01-21 | $95.02 | $95.04 | $94.32 | $94.56 | $90.49 | 1,320,323 |
| 2021-01-20 | $95.26 | $95.26 | $94.71 | $95.09 | $91.00 | 2,423,621 |
| 2021-01-19 | $95.28 | $95.30 | $94.80 | $95.07 | $90.98 | 2,186,720 |
| 2021-01-15 | $94.91 | $95.00 | $93.93 | $94.64 | $90.57 | 2,908,145 |
| 2021-01-14 | $95.32 | $96.09 | $95.11 | $95.63 | $91.51 | 2,036,701 |
| 2021-01-13 | $94.99 | $95.32 | $94.71 | $95.05 | $90.96 | 1,335,327 |
| 2021-01-12 | $94.60 | $95.17 | $94.39 | $94.99 | $90.90 | 2,009,388 |
| 2021-01-11 | $93.48 | $94.63 | $93.46 | $94.46 | $90.39 | 1,986,337 |
| 2021-01-08 | $94.27 | $94.28 | $93.20 | $94.03 | $89.98 | 1,671,683 |
| 2021-01-07 | $93.95 | $94.53 | $93.69 | $94.01 | $89.96 | 1,911,903 |
| 2021-01-06 | $91.63 | $94.01 | $91.63 | $93.46 | $89.44 | 2,007,415 |
| 2021-01-05 | $90.35 | $91.57 | $90.11 | $91.17 | $87.25 | 3,158,472 |
| 2021-01-04 | $91.79 | $91.82 | $89.58 | $90.40 | $86.51 | 3,206,575 |
| 2020-12-31 | $90.73 | $91.62 | $90.46 | $91.51 | $87.57 | 1,063,606 |
| 2020-12-30 | $90.57 | $91.01 | $90.56 | $90.74 | $86.84 | 1,119,426 |
| 2020-12-29 | $91.03 | $91.03 | $90.17 | $90.47 | $86.58 | 1,317,108 |
| 2020-12-28 | $90.93 | $91.31 | $90.47 | $90.61 | $86.71 | 1,514,136 |
| 2020-12-24 | $90.34 | $90.38 | $89.87 | $90.38 | $86.49 | 1,185,685 |
| 2020-12-23 | $89.95 | $90.52 | $89.79 | $90.19 | $86.31 | 1,402,381 |
| 2020-12-22 | $90.17 | $90.17 | $89.46 | $89.51 | $85.66 | 2,576,543 |
| 2020-12-21 | $89.85 | $90.45 | $88.97 | $90.18 | $86.30 | 2,452,261 |
| 2020-12-18 | $92.00 | $92.00 | $91.00 | $91.56 | $86.84 | 2,191,517 |
| 2020-12-17 | $91.98 | $91.98 | $91.59 | $91.84 | $87.11 | 1,617,842 |
| 2020-12-16 | $91.89 | $91.91 | $91.38 | $91.63 | $86.91 | 1,198,990 |
| 2020-12-15 | $91.21 | $91.87 | $90.80 | $91.78 | $87.05 | 1,515,722 |
| 2020-12-14 | $92.30 | $92.32 | $90.55 | $90.55 | $85.88 | 1,742,828 |
| 2020-12-11 | $91.28 | $91.63 | $90.84 | $91.50 | $86.78 | 1,145,620 |
| 2020-12-10 | $91.81 | $92.00 | $91.47 | $91.85 | $87.12 | 1,443,668 |
| 2020-12-09 | $92.34 | $92.55 | $91.66 | $92.10 | $87.35 | 1,247,010 |
| 2020-12-08 | $91.06 | $92.18 | $91.01 | $92.04 | $87.30 | 1,286,107 |
| 2020-12-07 | $91.72 | $91.73 | $91.15 | $91.46 | $86.75 | 1,550,707 |
| 2020-12-04 | $91.11 | $92.07 | $91.10 | $92.07 | $87.32 | 1,798,224 |
| 2020-12-03 | $90.76 | $91.18 | $90.45 | $90.77 | $86.09 | 1,271,496 |
| 2020-12-02 | $90.11 | $90.75 | $90.02 | $90.70 | $86.02 | 1,057,526 |
| 2020-12-01 | $90.38 | $91.02 | $90.14 | $90.16 | $85.51 | 1,284,678 |
| 2020-11-30 | $90.04 | $90.08 | $89.12 | $89.29 | $84.69 | 2,492,789 |
| 2020-11-27 | $90.66 | $90.74 | $90.11 | $90.34 | $85.68 | 661,645 |
| 2020-11-25 | $90.77 | $90.77 | $90.10 | $90.45 | $85.79 | 1,285,522 |
| 2020-11-24 | $89.96 | $91.06 | $89.90 | $91.04 | $86.35 | 1,813,932 |
| 2020-11-23 | $88.44 | $89.13 | $88.27 | $89.00 | $84.41 | 1,310,104 |
| 2020-11-20 | $88.16 | $88.34 | $87.71 | $87.85 | $83.32 | 1,068,218 |
| 2020-11-19 | $87.85 | $88.27 | $87.28 | $88.18 | $83.63 | 1,169,324 |
| 2020-11-18 | $89.30 | $89.55 | $87.95 | $87.97 | $83.44 | 1,526,952 |
| 2020-11-17 | $88.77 | $89.27 | $88.26 | $88.95 | $84.36 | 1,215,954 |
| 2020-11-16 | $89.34 | $89.47 | $88.57 | $89.40 | $84.79 | 1,766,464 |
| 2020-11-13 | $86.88 | $88.13 | $86.82 | $87.84 | $83.31 | 1,466,223 |
| 2020-11-12 | $87.09 | $87.09 | $85.70 | $86.35 | $81.90 | 2,780,083 |
| 2020-11-11 | $88.38 | $88.38 | $87.21 | $87.65 | $83.13 | 1,404,732 |
| 2020-11-10 | $87.12 | $87.97 | $86.70 | $87.78 | $83.26 | 1,992,153 |
| 2020-11-09 | $87.47 | $88.62 | $86.51 | $86.56 | $82.10 | 2,672,177 |
| 2020-11-06 | $83.66 | $83.90 | $83.06 | $83.30 | $79.01 | 1,673,658 |
| 2020-11-05 | $83.02 | $84.13 | $83.02 | $83.46 | $79.16 | 2,156,616 |
| 2020-11-04 | $82.44 | $83.59 | $81.64 | $82.11 | $77.88 | 2,678,500 |
| 2020-11-03 | $82.15 | $82.91 | $82.01 | $82.33 | $78.09 | 1,623,717 |
| 2020-11-02 | $80.64 | $81.22 | $79.93 | $81.07 | $76.89 | 2,064,853 |
| 2020-10-30 | $79.21 | $79.66 | $78.49 | $79.54 | $75.44 | 2,482,377 |
| 2020-10-29 | $78.79 | $80.19 | $77.97 | $79.51 | $75.41 | 2,639,747 |
| 2020-10-28 | $79.91 | $80.44 | $78.79 | $78.88 | $74.81 | 4,190,764 |
| 2020-10-27 | $82.29 | $82.30 | $81.21 | $81.21 | $77.02 | 1,673,855 |
| 2020-10-26 | $83.01 | $83.06 | $81.53 | $82.36 | $78.11 | 2,055,796 |
| 2020-10-23 | $84.00 | $84.18 | $83.37 | $83.86 | $79.54 | 1,011,686 |
| 2020-10-22 | $82.75 | $83.91 | $82.68 | $83.81 | $79.49 | 1,776,038 |
| 2020-10-21 | $83.00 | $83.34 | $82.63 | $82.63 | $78.37 | 966,756 |
| 2020-10-20 | $83.30 | $83.76 | $82.86 | $83.06 | $78.78 | 1,671,867 |
| 2020-10-19 | $84.13 | $84.36 | $82.71 | $82.86 | $78.59 | 1,088,155 |
| 2020-10-16 | $84.01 | $84.39 | $83.80 | $84.05 | $79.72 | 1,086,481 |
| 2020-10-15 | $82.92 | $83.85 | $82.75 | $83.83 | $79.51 | 1,373,386 |
| 2020-10-14 | $84.06 | $84.43 | $83.57 | $83.64 | $79.33 | 1,082,721 |
| 2020-10-13 | $84.57 | $84.65 | $83.71 | $84.00 | $79.67 | 1,230,399 |
| 2020-10-12 | $84.24 | $85.00 | $84.14 | $84.77 | $80.40 | 1,215,276 |
| 2020-10-09 | $84.50 | $84.64 | $83.93 | $84.09 | $79.76 | 1,173,004 |
| 2020-10-08 | $83.42 | $84.07 | $83.31 | $84.04 | $79.71 | 1,388,607 |
| 2020-10-07 | $82.36 | $83.23 | $82.35 | $83.03 | $78.75 | 1,098,579 |
| 2020-10-06 | $82.61 | $83.39 | $81.59 | $81.72 | $77.51 | 1,828,559 |
| 2020-10-05 | $81.55 | $82.41 | $81.51 | $82.32 | $78.08 | 1,386,347 |
| 2020-10-02 | $79.87 | $81.44 | $79.81 | $81.00 | $76.82 | 1,686,044 |
| 2020-10-01 | $81.23 | $81.50 | $80.42 | $80.90 | $76.73 | 1,338,283 |
| 2020-09-30 | $80.52 | $81.62 | $80.41 | $80.93 | $76.76 | 1,208,823 |
| 2020-09-29 | $80.96 | $81.06 | $80.00 | $80.31 | $76.17 | 988,782 |
| 2020-09-28 | $80.57 | $81.37 | $80.55 | $80.94 | $76.77 | 1,344,594 |
| 2020-09-25 | $78.62 | $79.90 | $78.44 | $79.72 | $75.61 | 1,737,061 |
| 2020-09-24 | $78.63 | $79.72 | $78.02 | $78.95 | $74.88 | 2,376,843 |
| 2020-09-23 | $80.46 | $80.75 | $78.70 | $78.75 | $74.69 | 2,087,761 |
| 2020-09-22 | $80.20 | $80.80 | $79.77 | $80.24 | $76.10 | 1,284,995 |
| 2020-09-21 | $80.72 | $80.80 | $79.19 | $80.14 | $76.01 | 2,766,791 |
| 2020-09-18 | $83.25 | $83.27 | $82.11 | $82.52 | $77.58 | 1,697,980 |
| 2020-09-17 | $82.63 | $83.39 | $82.16 | $83.18 | $78.20 | 1,643,555 |
| 2020-09-16 | $83.34 | $84.32 | $83.09 | $83.46 | $78.47 | 1,512,432 |
| 2020-09-15 | $83.59 | $83.70 | $82.86 | $82.98 | $78.02 | 1,616,602 |
| 2020-09-14 | $82.75 | $83.55 | $82.65 | $83.14 | $78.17 | 1,898,680 |
| 2020-09-11 | $81.82 | $82.53 | $81.63 | $82.20 | $77.28 | 2,010,849 |
| 2020-09-10 | $83.15 | $83.18 | $81.45 | $81.60 | $76.72 | 2,690,958 |
| 2020-09-09 | $82.56 | $83.60 | $82.44 | $82.92 | $77.96 | 2,178,914 |
| 2020-09-08 | $83.31 | $83.36 | $81.73 | $81.97 | $77.07 | 2,758,588 |
| 2020-09-04 | $84.17 | $84.60 | $82.70 | $83.68 | $78.67 | 2,209,732 |
| 2020-09-03 | $85.34 | $86.00 | $83.01 | $83.61 | $78.61 | 2,272,835 |
| 2020-09-02 | $83.97 | $85.42 | $83.81 | $85.18 | $80.08 | 2,200,921 |
| 2020-09-01 | $83.68 | $83.76 | $83.30 | $83.73 | $78.72 | 2,038,248 |
| 2020-08-31 | $84.30 | $84.40 | $83.79 | $83.79 | $78.78 | 1,573,770 |
| 2020-08-28 | $84.16 | $84.46 | $83.64 | $84.43 | $79.38 | 1,193,840 |
| 2020-08-27 | $83.50 | $84.21 | $83.50 | $83.87 | $78.85 | 1,640,259 |
| 2020-08-26 | $83.56 | $83.60 | $83.05 | $83.37 | $78.38 | 1,199,772 |
| 2020-08-25 | $84.20 | $84.24 | $83.40 | $83.73 | $78.72 | 1,257,528 |
| 2020-08-24 | $83.05 | $83.88 | $82.75 | $83.88 | $78.86 | 1,199,482 |
| 2020-08-21 | $82.48 | $82.70 | $82.24 | $82.64 | $77.70 | 1,209,929 |
| 2020-08-20 | $82.72 | $82.91 | $82.52 | $82.71 | $77.76 | 1,355,770 |
| 2020-08-19 | $83.52 | $83.85 | $82.99 | $83.15 | $78.18 | 1,446,934 |
| 2020-08-18 | $83.76 | $83.84 | $83.32 | $83.39 | $78.40 | 1,257,309 |
| 2020-08-17 | $84.05 | $84.05 | $83.64 | $83.70 | $78.69 | 1,683,792 |
| 2020-08-14 | $83.51 | $84.20 | $83.34 | $83.98 | $78.96 | 1,458,018 |
| 2020-08-13 | $83.93 | $84.04 | $83.51 | $83.78 | $78.77 | 1,452,607 |
| 2020-08-12 | $84.53 | $84.68 | $84.19 | $84.47 | $79.42 | 1,435,650 |
| 2020-08-11 | $84.65 | $85.09 | $83.52 | $83.78 | $78.77 | 1,867,087 |
| 2020-08-10 | $83.18 | $83.88 | $83.11 | $83.81 | $78.80 | 1,866,174 |
| 2020-08-07 | $81.91 | $83.05 | $81.83 | $83.05 | $78.08 | 1,820,624 |
| 2020-08-06 | $82.10 | $82.37 | $81.80 | $82.12 | $77.21 | 1,686,241 |
| 2020-08-05 | $82.39 | $82.53 | $82.04 | $82.16 | $77.24 | 1,574,077 |
| 2020-08-04 | $81.25 | $81.92 | $81.21 | $81.92 | $77.02 | 1,153,233 |
| 2020-08-03 | $81.49 | $81.76 | $81.01 | $81.40 | $76.53 | 1,242,606 |
| 2020-07-31 | $81.20 | $81.35 | $80.13 | $81.20 | $76.34 | 1,405,213 |
| 2020-07-30 | $81.52 | $81.61 | $80.70 | $81.51 | $76.63 | 1,187,708 |
| 2020-07-29 | $81.62 | $82.33 | $81.31 | $82.16 | $77.24 | 1,451,253 |
| 2020-07-28 | $81.48 | $81.97 | $81.42 | $81.53 | $76.65 | 996,264 |
| 2020-07-27 | $81.50 | $81.62 | $81.00 | $81.58 | $76.70 | 1,377,421 |
| 2020-07-24 | $82.15 | $82.33 | $81.20 | $81.53 | $76.65 | 1,709,027 |
| 2020-07-23 | $82.39 | $82.87 | $82.06 | $82.37 | $77.44 | 1,957,783 |
| 2020-07-22 | $81.88 | $82.49 | $81.65 | $82.43 | $77.50 | 1,731,070 |
| 2020-07-21 | $81.52 | $82.40 | $81.35 | $82.04 | $77.13 | 1,857,994 |
| 2020-07-20 | $81.44 | $81.50 | $80.82 | $80.97 | $76.13 | 1,486,710 |
| 2020-07-17 | $81.71 | $81.94 | $81.35 | $81.56 | $76.68 | 1,304,782 |
| 2020-07-16 | $80.95 | $81.65 | $80.71 | $81.40 | $76.53 | 1,460,988 |
| 2020-07-15 | $81.42 | $81.50 | $80.88 | $81.27 | $76.41 | 1,966,434 |
| 2020-07-14 | $79.06 | $80.44 | $78.78 | $80.27 | $75.47 | 1,732,013 |
| 2020-07-13 | $79.68 | $80.33 | $79.15 | $79.26 | $74.52 | 2,040,780 |
| 2020-07-10 | $77.64 | $79.19 | $77.64 | $79.13 | $74.40 | 1,329,813 |
| 2020-07-09 | $78.84 | $78.84 | $77.01 | $77.57 | $72.93 | 1,623,695 |
| 2020-07-08 | $78.92 | $79.25 | $78.30 | $78.92 | $74.20 | 1,377,412 |
| 2020-07-07 | $79.09 | $79.29 | $78.65 | $78.80 | $74.09 | 1,438,247 |
| 2020-07-06 | $80.00 | $80.25 | $79.36 | $79.68 | $74.91 | 1,590,323 |
| 2020-07-02 | $79.55 | $80.06 | $78.79 | $78.94 | $74.22 | 1,636,391 |
| 2020-07-01 | $79.02 | $79.41 | $78.45 | $78.49 | $73.79 | 1,830,080 |
| 2020-06-30 | $77.77 | $79.14 | $77.68 | $78.78 | $74.07 | 1,661,679 |
| 2020-06-29 | $77.20 | $77.91 | $76.86 | $77.84 | $73.18 | 1,860,783 |
| 2020-06-26 | $77.95 | $77.95 | $76.29 | $76.63 | $72.05 | 2,650,789 |
| 2020-06-25 | $77.38 | $78.44 | $76.85 | $78.38 | $73.69 | 2,301,778 |
| 2020-06-24 | $78.93 | $78.93 | $77.02 | $77.54 | $72.90 | 2,946,937 |
| 2020-06-23 | $80.42 | $80.56 | $79.53 | $79.60 | $74.84 | 1,664,368 |
| 2020-06-22 | $79.70 | $79.77 | $78.85 | $79.54 | $74.78 | 2,169,051 |
| 2020-06-19 | $82.19 | $82.19 | $80.18 | $80.50 | $74.90 | 1,668,497 |
| 2020-06-18 | $80.62 | $81.30 | $80.34 | $81.15 | $75.50 | 1,474,532 |
| 2020-06-17 | $82.07 | $82.09 | $80.87 | $81.01 | $75.37 | 1,069,205 |
| 2020-06-16 | $82.71 | $82.80 | $80.50 | $81.84 | $76.14 | 1,750,481 |
| 2020-06-15 | $78.00 | $80.69 | $77.56 | $80.24 | $74.65 | 1,751,339 |
| 2020-06-12 | $81.00 | $81.04 | $78.25 | $79.75 | $74.20 | 2,202,916 |
| 2020-06-11 | $81.57 | $81.98 | $78.63 | $78.76 | $73.28 | 2,941,291 |
| 2020-06-10 | $85.41 | $85.41 | $83.94 | $83.99 | $78.14 | 1,602,709 |
| 2020-06-09 | $85.77 | $85.85 | $85.09 | $85.45 | $79.50 | 1,817,556 |
| 2020-06-08 | $85.83 | $86.80 | $85.65 | $86.78 | $80.74 | 2,064,409 |
| 2020-06-05 | $85.42 | $86.23 | $85.09 | $85.32 | $79.38 | 3,234,346 |
| 2020-06-04 | $82.41 | $83.12 | $82.25 | $83.12 | $77.33 | 1,916,879 |
| 2020-06-03 | $81.97 | $82.97 | $81.93 | $82.78 | $77.02 | 1,778,527 |
| 2020-06-02 | $80.68 | $81.19 | $80.45 | $81.19 | $75.54 | 1,702,871 |
| 2020-06-01 | $79.98 | $80.62 | $79.73 | $80.30 | $74.71 | 1,471,214 |
| 2020-05-29 | $79.82 | $80.35 | $78.82 | $80.22 | $74.64 | 2,467,059 |
| 2020-05-28 | $80.94 | $80.98 | $79.85 | $80.06 | $74.49 | 2,124,215 |
| 2020-05-27 | $79.92 | $80.31 | $79.00 | $80.31 | $74.72 | 1,736,357 |
| 2020-05-26 | $78.81 | $79.24 | $78.47 | $78.64 | $73.17 | 2,067,198 |
| 2020-05-22 | $76.98 | $77.05 | $76.42 | $76.95 | $71.59 | 1,975,482 |
| 2020-05-21 | $77.41 | $77.69 | $76.79 | $77.02 | $71.66 | 1,589,420 |
| 2020-05-20 | $77.39 | $77.89 | $77.10 | $77.56 | $72.16 | 1,130,096 |
| 2020-05-19 | $77.48 | $77.48 | $76.40 | $76.41 | $71.09 | 1,401,789 |
| 2020-05-18 | $77.11 | $78.12 | $76.95 | $77.70 | $72.29 | 2,305,453 |
| 2020-05-15 | $74.54 | $75.07 | $74.06 | $74.94 | $69.72 | 1,494,180 |
| 2020-05-14 | $73.27 | $75.01 | $72.53 | $74.99 | $69.77 | 2,213,555 |
| 2020-05-13 | $75.27 | $75.33 | $73.43 | $74.00 | $68.85 | 2,174,260 |
| 2020-05-12 | $77.21 | $77.41 | $75.47 | $75.49 | $70.24 | 1,648,024 |
| 2020-05-11 | $76.72 | $77.33 | $76.33 | $76.90 | $71.55 | 1,563,052 |
| 2020-05-08 | $76.64 | $77.39 | $76.39 | $77.31 | $71.93 | 1,388,182 |
| 2020-05-07 | $75.97 | $76.50 | $75.46 | $75.55 | $70.29 | 1,834,081 |
| 2020-05-06 | $76.70 | $76.78 | $75.10 | $75.13 | $69.90 | 1,397,206 |
| 2020-05-05 | $76.73 | $77.21 | $76.25 | $76.26 | $70.95 | 1,960,006 |
| 2020-05-04 | $75.50 | $75.97 | $74.85 | $75.86 | $70.58 | 2,038,359 |
| 2020-05-01 | $76.83 | $76.95 | $75.59 | $75.92 | $70.64 | 1,771,095 |
| 2020-04-30 | $78.93 | $78.99 | $77.70 | $78.01 | $72.58 | 7,211,715 |
| 2020-04-29 | $79.86 | $80.30 | $79.05 | $79.69 | $74.14 | 1,643,565 |
| 2020-04-28 | $79.29 | $79.43 | $78.15 | $78.36 | $72.91 | 1,825,962 |
| 2020-04-27 | $77.11 | $78.40 | $76.94 | $78.04 | $72.61 | 3,336,212 |
| 2020-04-24 | $76.03 | $76.86 | $75.48 | $76.59 | $71.26 | 1,506,127 |
| 2020-04-23 | $75.98 | $76.91 | $75.50 | $75.61 | $70.35 | 1,931,698 |
| 2020-04-22 | $75.81 | $76.13 | $75.20 | $75.63 | $70.37 | 1,529,010 |
| 2020-04-21 | $74.83 | $75.47 | $74.14 | $74.30 | $69.13 | 2,052,174 |
| 2020-04-20 | $76.50 | $77.73 | $76.28 | $76.37 | $71.05 | 2,595,542 |
| 2020-04-17 | $77.11 | $78.11 | $76.49 | $77.88 | $72.46 | 2,425,033 |
| 2020-04-16 | $75.57 | $75.74 | $74.38 | $75.19 | $69.96 | 2,063,984 |
| 2020-04-15 | $76.00 | $76.19 | $74.73 | $75.31 | $70.07 | 2,660,372 |
| 2020-04-14 | $77.31 | $77.82 | $76.63 | $77.70 | $72.29 | 3,096,801 |
| 2020-04-13 | $77.00 | $77.02 | $75.12 | $75.82 | $70.54 | 3,922,396 |
| 2020-04-09 | $76.93 | $78.26 | $76.35 | $77.09 | $71.72 | 3,944,073 |
| 2020-04-08 | $73.93 | $75.99 | $73.09 | $75.59 | $70.33 | 2,281,007 |
| 2020-04-07 | $75.47 | $75.68 | $73.02 | $73.02 | $67.94 | 3,339,106 |
| 2020-04-06 | $71.35 | $73.57 | $71.17 | $73.05 | $67.96 | 3,034,784 |
| 2020-04-03 | $69.73 | $70.54 | $68.22 | $69.03 | $64.22 | 2,980,508 |
| 2020-04-02 | $67.59 | $70.23 | $67.59 | $70.04 | $65.16 | 2,558,241 |
| 2020-04-01 | $67.93 | $69.09 | $67.16 | $67.79 | $63.07 | 3,372,947 |
| 2020-03-31 | $72.00 | $72.27 | $70.37 | $70.75 | $65.82 | 2,213,897 |
| 2020-03-30 | $70.20 | $72.34 | $69.96 | $72.12 | $67.10 | 5,213,673 |
| 2020-03-27 | $69.27 | $71.95 | $69.04 | $69.75 | $64.89 | 2,834,932 |
| 2020-03-26 | $67.92 | $72.11 | $67.75 | $71.67 | $66.68 | 4,768,930 |
| 2020-03-25 | $66.87 | $69.59 | $64.95 | $67.09 | $62.42 | 4,657,719 |
| 2020-03-24 | $64.33 | $66.45 | $63.80 | $66.22 | $61.61 | 4,474,585 |
| 2020-03-23 | $63.38 | $63.51 | $60.07 | $60.97 | $56.73 | 5,929,620 |
| 2020-03-20 | $67.41 | $67.49 | $63.34 | $63.64 | $59.21 | 3,978,519 |
| 2020-03-19 | $66.96 | $68.46 | $65.01 | $66.82 | $62.17 | 4,103,128 |
| 2020-03-18 | $67.21 | $69.33 | $64.58 | $68.02 | $63.29 | 4,822,266 |
| 2020-03-17 | $68.03 | $71.61 | $66.52 | $71.61 | $66.63 | 4,339,451 |
| 2020-03-16 | $66.56 | $71.47 | $65.52 | $66.89 | $62.23 | 4,529,461 |
| 2020-03-13 | $72.21 | $74.50 | $68.50 | $74.37 | $69.19 | 4,263,633 |
| 2020-03-12 | $70.46 | $73.07 | $68.09 | $68.20 | $63.45 | 7,130,815 |
| 2020-03-11 | $77.41 | $77.82 | $74.77 | $75.66 | $70.39 | 3,985,472 |
| 2020-03-10 | $79.20 | $79.64 | $75.54 | $79.52 | $73.98 | 6,365,871 |
| 2020-03-09 | $77.90 | $79.86 | $76.44 | $76.97 | $71.12 | 5,633,629 |
| 2020-03-06 | $82.40 | $83.94 | $81.80 | $83.63 | $77.27 | 3,513,733 |
| 2020-03-05 | $85.51 | $86.27 | $84.12 | $84.94 | $78.48 | 2,391,746 |
| 2020-03-04 | $85.59 | $87.62 | $84.78 | $87.60 | $80.94 | 2,572,664 |
| 2020-03-03 | $86.40 | $87.56 | $83.33 | $84.12 | $77.72 | 3,757,134 |
| 2020-03-02 | $83.02 | $86.32 | $82.27 | $86.32 | $79.76 | 3,983,921 |
| 2020-02-28 | $81.78 | $82.72 | $80.18 | $82.50 | $76.23 | 6,618,308 |
| 2020-02-27 | $86.37 | $87.31 | $83.97 | $83.98 | $77.59 | 4,115,820 |
| 2020-02-26 | $88.66 | $89.44 | $87.64 | $87.71 | $81.04 | 2,523,981 |
| 2020-02-25 | $91.11 | $91.24 | $87.98 | $88.31 | $81.59 | 3,911,891 |
| 2020-02-24 | $91.40 | $91.87 | $90.75 | $90.92 | $84.01 | 3,376,931 |
| 2020-02-21 | $93.50 | $93.65 | $93.13 | $93.44 | $86.33 | 897,993 |
| 2020-02-20 | $93.75 | $94.09 | $93.14 | $93.89 | $86.75 | 963,889 |
| 2020-02-19 | $93.98 | $94.08 | $93.82 | $93.93 | $86.79 | 1,124,395 |
| 2020-02-18 | $94.07 | $94.16 | $93.41 | $93.77 | $86.64 | 814,689 |
| 2020-02-14 | $94.46 | $94.46 | $93.90 | $94.26 | $87.09 | 886,480 |
| 2020-02-13 | $94.28 | $94.55 | $93.93 | $94.35 | $87.17 | 910,244 |
| 2020-02-12 | $94.74 | $94.86 | $94.41 | $94.60 | $87.41 | 836,695 |
| 2020-02-11 | $94.37 | $94.62 | $94.19 | $94.35 | $87.17 | 825,791 |
| 2020-02-10 | $93.52 | $94.00 | $93.43 | $94.00 | $86.85 | 825,395 |
| 2020-02-07 | $94.01 | $94.01 | $93.55 | $93.69 | $86.56 | 747,766 |
| 2020-02-06 | $94.52 | $94.55 | $94.11 | $94.20 | $87.04 | 1,027,042 |
| 2020-02-05 | $93.36 | $94.20 | $93.27 | $94.17 | $87.01 | 1,143,015 |
| 2020-02-04 | $92.69 | $93.07 | $92.57 | $92.64 | $85.59 | 921,665 |
| 2020-02-03 | $91.76 | $92.32 | $91.55 | $91.65 | $84.68 | 1,467,448 |
| 2020-01-31 | $92.57 | $92.60 | $91.04 | $91.36 | $84.41 | 2,565,956 |
| 2020-01-30 | $91.99 | $93.03 | $91.71 | $92.94 | $85.87 | 1,805,024 |
| 2020-01-29 | $93.25 | $93.38 | $92.54 | $92.56 | $85.52 | 807,271 |
| 2020-01-28 | $92.84 | $93.31 | $92.71 | $93.06 | $85.98 | 804,146 |
| 2020-01-27 | $92.47 | $92.88 | $92.24 | $92.46 | $85.43 | 1,262,945 |
| 2020-01-24 | $94.66 | $94.66 | $93.20 | $93.60 | $86.48 | 1,017,368 |
| 2020-01-23 | $94.23 | $94.48 | $93.72 | $94.44 | $87.26 | 833,594 |
| 2020-01-22 | $94.59 | $94.80 | $94.44 | $94.54 | $87.35 | 948,073 |
| 2020-01-21 | $94.52 | $94.65 | $94.18 | $94.36 | $87.18 | 1,431,876 |
| 2020-01-17 | $94.69 | $94.83 | $94.61 | $94.78 | $87.57 | 1,002,405 |
| 2020-01-16 | $94.32 | $94.57 | $94.22 | $94.57 | $87.38 | 1,299,205 |
| 2020-01-15 | $93.81 | $94.17 | $93.68 | $93.92 | $86.78 | 1,301,901 |
| 2020-01-14 | $93.63 | $94.03 | $93.57 | $93.86 | $86.72 | 850,826 |
| 2020-01-13 | $93.40 | $93.75 | $93.20 | $93.75 | $86.62 | 2,655,362 |
| 2020-01-10 | $93.71 | $93.76 | $93.12 | $93.23 | $86.14 | 1,645,089 |
| 2020-01-09 | $93.47 | $93.60 | $93.23 | $93.59 | $86.47 | 1,304,052 |
| 2020-01-08 | $92.96 | $93.49 | $92.86 | $93.14 | $86.06 | 953,999 |
| 2020-01-07 | $93.08 | $93.12 | $92.80 | $92.90 | $85.83 | 832,273 |
| 2020-01-06 | $92.80 | $93.30 | $92.79 | $93.28 | $86.19 | 2,493,322 |
| 2020-01-03 | $93.15 | $93.54 | $92.97 | $93.23 | $86.14 | 1,933,855 |
| 2020-01-02 | $94.10 | $94.14 | $93.55 | $93.97 | $86.82 | 1,987,183 |
| 2019-12-31 | $93.31 | $93.76 | $93.25 | $93.71 | $86.58 | 703,112 |
| 2019-12-30 | $93.93 | $93.96 | $93.34 | $93.43 | $86.32 | 1,591,127 |
| 2019-12-27 | $94.07 | $94.07 | $93.73 | $93.87 | $86.73 | 1,377,626 |
| 2019-12-26 | $93.76 | $93.89 | $93.60 | $93.85 | $86.71 | 1,065,029 |
| 2019-12-24 | $93.74 | $93.80 | $93.49 | $93.63 | $86.51 | 461,474 |
| 2019-12-23 | $93.87 | $93.87 | $93.58 | $93.66 | $86.54 | 2,724,161 |
| 2019-12-20 | $94.36 | $94.62 | $94.24 | $94.47 | $86.57 | 1,349,291 |
| 2019-12-19 | $93.73 | $93.92 | $93.66 | $93.85 | $86.00 | 2,286,057 |
| 2019-12-18 | $93.87 | $93.88 | $93.56 | $93.66 | $85.82 | 847,123 |
| 2019-12-17 | $93.73 | $93.89 | $93.65 | $93.71 | $85.87 | 1,561,260 |
| 2019-12-16 | $93.50 | $93.79 | $93.41 | $93.57 | $85.74 | 1,454,165 |
| 2019-12-13 | $93.16 | $93.48 | $92.62 | $92.97 | $85.19 | 1,587,022 |
| 2019-12-12 | $92.19 | $93.35 | $92.11 | $93.22 | $85.42 | 1,822,964 |
| 2019-12-11 | $92.12 | $92.35 | $91.96 | $92.15 | $84.44 | 1,646,097 |
| 2019-12-10 | $92.08 | $92.25 | $91.77 | $91.99 | $84.29 | 1,461,094 |
| 2019-12-09 | $92.15 | $92.34 | $92.12 | $92.13 | $84.42 | 1,515,157 |
| 2019-12-06 | $92.02 | $92.46 | $91.97 | $92.24 | $84.52 | 1,413,926 |
| 2019-12-05 | $91.46 | $91.49 | $91.02 | $91.46 | $83.81 | 1,389,034 |
| 2019-12-04 | $90.92 | $91.45 | $90.78 | $91.32 | $83.68 | 1,438,737 |
| 2019-12-03 | $90.56 | $90.68 | $90.05 | $90.60 | $83.02 | 1,796,368 |
| 2019-12-02 | $91.85 | $91.90 | $91.19 | $91.27 | $83.63 | 1,392,925 |
| 2019-11-29 | $91.95 | $92.04 | $91.64 | $91.76 | $84.08 | 508,873 |
| 2019-11-27 | $91.89 | $92.12 | $91.76 | $92.06 | $84.36 | 3,222,174 |
| 2019-11-26 | $91.68 | $91.78 | $91.46 | $91.74 | $84.06 | 1,077,929 |
| 2019-11-25 | $91.53 | $91.71 | $91.43 | $91.66 | $83.99 | 1,248,787 |
| 2019-11-22 | $91.21 | $91.35 | $91.05 | $91.25 | $83.61 | 1,058,427 |
| 2019-11-21 | $90.98 | $91.08 | $90.59 | $90.95 | $83.34 | 912,579 |
| 2019-11-20 | $91.05 | $91.13 | $90.48 | $90.88 | $83.28 | 998,207 |
| 2019-11-19 | $91.62 | $91.65 | $91.11 | $91.21 | $83.58 | 942,225 |
| 2019-11-18 | $91.37 | $91.55 | $91.17 | $91.44 | $83.79 | 6,969,265 |
| 2019-11-15 | $91.38 | $91.50 | $91.13 | $91.50 | $83.84 | 986,628 |
| 2019-11-14 | $90.96 | $91.06 | $90.59 | $90.99 | $83.38 | 877,521 |
| 2019-11-13 | $90.94 | $91.27 | $90.76 | $91.08 | $83.46 | 803,757 |
| 2019-11-12 | $91.31 | $91.50 | $90.95 | $91.19 | $83.56 | 2,293,609 |
| 2019-11-11 | $91.12 | $91.23 | $90.97 | $91.18 | $83.55 | 1,104,704 |
| 2019-11-08 | $91.21 | $91.53 | $90.85 | $91.53 | $83.87 | 769,701 |
| 2019-11-07 | $91.49 | $91.68 | $91.13 | $91.27 | $83.63 | 2,209,660 |
| 2019-11-06 | $90.93 | $91.08 | $90.72 | $91.01 | $83.39 | 888,196 |
| 2019-11-05 | $90.88 | $91.06 | $90.74 | $90.85 | $83.25 | 1,108,377 |
| 2019-11-04 | $90.85 | $91.02 | $90.65 | $90.81 | $83.21 | 1,027,067 |
| 2019-11-01 | $90.00 | $90.40 | $89.99 | $90.40 | $82.84 | 980,120 |
| 2019-10-31 | $89.80 | $89.85 | $89.05 | $89.66 | $82.16 | 777,346 |
| 2019-10-30 | $89.92 | $90.03 | $89.43 | $89.92 | $82.40 | 789,453 |
| 2019-10-29 | $89.59 | $90.02 | $89.54 | $89.82 | $82.30 | 908,181 |
| 2019-10-28 | $89.68 | $89.99 | $89.58 | $89.64 | $82.14 | 857,092 |
| 2019-10-25 | $88.93 | $89.53 | $88.93 | $89.39 | $81.91 | 803,790 |
| 2019-10-24 | $89.42 | $89.45 | $88.71 | $88.93 | $81.49 | 792,326 |
| 2019-10-23 | $88.83 | $89.21 | $88.73 | $89.21 | $81.75 | 711,621 |
| 2019-10-22 | $89.08 | $89.45 | $88.79 | $89.07 | $81.62 | 838,100 |
| 2019-10-21 | $88.78 | $89.04 | $88.78 | $89.01 | $81.56 | 1,355,082 |
| 2019-10-18 | $88.23 | $88.58 | $88.15 | $88.37 | $80.98 | 967,385 |
| 2019-10-17 | $88.50 | $88.68 | $88.20 | $88.44 | $81.04 | 663,667 |
| 2019-10-16 | $88.34 | $88.51 | $88.13 | $88.22 | $80.84 | 616,386 |
| 2019-10-15 | $87.98 | $88.62 | $87.87 | $88.33 | $80.94 | 1,134,607 |
| 2019-10-14 | $87.76 | $87.85 | $87.60 | $87.73 | $80.39 | 593,412 |
| 2019-10-11 | $87.83 | $88.58 | $87.63 | $87.89 | $80.54 | 1,202,517 |
| 2019-10-10 | $86.41 | $87.27 | $86.35 | $86.94 | $79.67 | 898,378 |
| 2019-10-09 | $86.37 | $86.71 | $86.08 | $86.42 | $79.19 | 688,066 |
| 2019-10-08 | $86.65 | $86.65 | $85.80 | $85.84 | $78.66 | 958,268 |
| 2019-10-07 | $87.47 | $87.84 | $87.17 | $87.21 | $79.91 | 667,218 |
| 2019-10-04 | $86.63 | $87.69 | $86.61 | $87.64 | $80.31 | 804,855 |
| 2019-10-03 | $85.91 | $86.48 | $85.07 | $86.48 | $79.24 | 1,181,452 |
| 2019-10-02 | $87.08 | $87.08 | $85.59 | $85.97 | $78.78 | 1,160,242 |
| 2019-10-01 | $88.99 | $89.08 | $87.41 | $87.53 | $80.21 | 1,265,839 |
| 2019-09-30 | $88.54 | $88.99 | $88.51 | $88.73 | $81.31 | 864,806 |
| 2019-09-27 | $88.69 | $88.90 | $88.01 | $88.46 | $81.06 | 1,013,200 |
| 2019-09-26 | $88.62 | $88.63 | $88.04 | $88.42 | $81.02 | 866,125 |
| 2019-09-25 | $88.23 | $88.64 | $87.96 | $88.52 | $81.11 | 1,035,377 |
| 2019-09-24 | $88.91 | $88.96 | $87.92 | $88.20 | $80.82 | 1,305,386 |
| 2019-09-23 | $89.14 | $89.69 | $89.09 | $89.48 | $81.27 | 1,164,276 |
| 2019-09-20 | $89.66 | $89.90 | $89.16 | $89.37 | $81.17 | 1,117,364 |
| 2019-09-19 | $89.64 | $89.88 | $89.31 | $89.44 | $81.23 | 551,778 |
| 2019-09-18 | $89.33 | $89.54 | $88.87 | $89.52 | $81.30 | 701,094 |
| 2019-09-17 | $89.28 | $89.45 | $89.06 | $89.43 | $81.22 | 1,121,699 |
| 2019-09-16 | $89.54 | $89.55 | $89.15 | $89.32 | $81.12 | 1,191,464 |
| 2019-09-13 | $89.95 | $90.11 | $89.61 | $89.72 | $81.49 | 770,065 |
| 2019-09-12 | $89.72 | $90.02 | $89.33 | $89.75 | $81.51 | 1,608,465 |
| 2019-09-11 | $88.94 | $89.61 | $88.69 | $89.57 | $81.35 | 1,534,394 |
| 2019-09-10 | $88.23 | $88.90 | $88.20 | $88.90 | $80.74 | 810,515 |
| 2019-09-09 | $88.30 | $88.45 | $88.09 | $88.44 | $80.32 | 947,984 |
| 2019-09-06 | $87.90 | $88.07 | $87.71 | $87.92 | $79.85 | 792,310 |
| 2019-09-05 | $87.54 | $88.18 | $87.50 | $87.75 | $79.70 | 795,290 |
| 2019-09-04 | $86.58 | $86.87 | $86.39 | $86.82 | $78.85 | 687,404 |
| 2019-09-03 | $85.68 | $85.97 | $85.21 | $85.94 | $78.05 | 969,824 |
| 2019-08-30 | $86.46 | $86.59 | $85.95 | $86.16 | $78.25 | 613,400 |
| 2019-08-29 | $85.91 | $86.16 | $85.52 | $86.03 | $78.13 | 804,683 |
| 2019-08-28 | $84.36 | $85.23 | $84.25 | $85.22 | $77.40 | 688,732 |
| 2019-08-27 | $85.29 | $85.48 | $84.35 | $84.50 | $76.75 | 799,832 |
| 2019-08-26 | $84.68 | $84.89 | $84.27 | $84.84 | $77.05 | 927,738 |
| 2019-08-23 | $85.79 | $86.11 | $83.62 | $84.07 | $76.35 | 1,269,451 |
| 2019-08-22 | $86.29 | $86.53 | $85.71 | $86.17 | $78.26 | 649,463 |
| 2019-08-21 | $86.07 | $86.22 | $85.86 | $86.09 | $78.19 | 851,520 |
| 2019-08-20 | $86.10 | $86.12 | $85.41 | $85.46 | $77.62 | 706,137 |
| 2019-08-19 | $86.10 | $86.44 | $85.97 | $86.22 | $78.31 | 833,515 |
| 2019-08-16 | $84.43 | $85.35 | $84.43 | $85.24 | $77.42 | 748,281 |
| 2019-08-15 | $84.14 | $84.30 | $83.32 | $83.93 | $76.23 | 1,027,501 |
| 2019-08-14 | $85.13 | $85.21 | $83.83 | $83.90 | $76.20 | 1,313,274 |
| 2019-08-13 | $85.16 | $86.80 | $85.06 | $86.27 | $78.35 | 1,197,623 |
| 2019-08-12 | $85.75 | $85.85 | $84.92 | $85.25 | $77.43 | 1,057,817 |
| 2019-08-09 | $86.37 | $86.56 | $85.55 | $86.14 | $78.23 | 855,177 |
| 2019-08-08 | $85.59 | $86.61 | $85.45 | $86.59 | $78.64 | 1,125,384 |
| 2019-08-07 | $84.47 | $85.47 | $83.58 | $85.21 | $77.39 | 1,212,095 |
| 2019-08-06 | $84.86 | $85.36 | $84.21 | $85.29 | $77.46 | 1,525,659 |
| 2019-08-05 | $85.71 | $85.89 | $83.83 | $84.51 | $76.75 | 2,188,945 |
| 2019-08-02 | $86.93 | $87.06 | $86.25 | $86.64 | $78.69 | 1,294,274 |
| 2019-08-01 | $88.03 | $88.73 | $86.93 | $87.05 | $79.06 | 1,084,739 |
| 2019-07-31 | $88.85 | $88.91 | $87.42 | $88.01 | $79.93 | 883,371 |
| 2019-07-30 | $88.89 | $89.00 | $88.70 | $88.96 | $80.80 | 1,144,311 |
| 2019-07-29 | $89.19 | $89.35 | $89.09 | $89.21 | $81.02 | 562,248 |
| 2019-07-26 | $88.90 | $89.27 | $88.73 | $89.22 | $81.03 | 423,062 |
| 2019-07-25 | $89.06 | $89.12 | $88.55 | $88.80 | $80.65 | 518,198 |
| 2019-07-24 | $88.57 | $89.12 | $88.51 | $89.12 | $80.94 | 558,959 |
| 2019-07-23 | $88.30 | $88.64 | $88.14 | $88.60 | $80.47 | 832,230 |
| 2019-07-22 | $88.15 | $88.17 | $87.75 | $87.99 | $79.91 | 496,232 |
| 2019-07-19 | $88.67 | $88.67 | $88.03 | $88.09 | $80.01 | 600,762 |
| 2019-07-18 | $87.93 | $88.57 | $87.83 | $88.46 | $80.34 | 741,480 |
| 2019-07-17 | $88.55 | $88.58 | $87.96 | $87.98 | $79.91 | 521,996 |
| 2019-07-16 | $88.73 | $88.76 | $88.44 | $88.49 | $80.37 | 619,435 |
| 2019-07-15 | $88.82 | $88.82 | $88.61 | $88.78 | $80.63 | 729,254 |
| 2019-07-12 | $88.52 | $88.72 | $88.37 | $88.72 | $80.58 | 661,892 |
| 2019-07-11 | $88.41 | $88.44 | $87.90 | $88.34 | $80.23 | 742,048 |
| 2019-07-10 | $88.40 | $88.63 | $88.19 | $88.34 | $80.23 | 547,633 |
| 2019-07-09 | $87.85 | $88.14 | $87.83 | $88.08 | $80.00 | 600,365 |
| 2019-07-08 | $88.31 | $88.48 | $88.00 | $88.15 | $80.06 | 564,582 |
| 2019-07-05 | $88.43 | $88.66 | $88.03 | $88.58 | $80.45 | 502,761 |
| 2019-07-03 | $88.24 | $88.76 | $88.24 | $88.75 | $80.61 | 471,192 |
| 2019-07-02 | $87.85 | $88.09 | $87.54 | $88.09 | $80.01 | 1,146,610 |
| 2019-07-01 | $88.00 | $88.28 | $87.51 | $87.91 | $79.84 | 987,257 |
| 2019-06-28 | $87.11 | $87.44 | $87.07 | $87.38 | $79.36 | 1,021,138 |
| 2019-06-27 | $86.76 | $86.93 | $86.60 | $86.76 | $78.80 | 949,823 |
| 2019-06-26 | $87.05 | $87.11 | $86.50 | $86.50 | $78.56 | 526,206 |
| 2019-06-25 | $87.44 | $87.44 | $86.83 | $86.89 | $78.92 | 817,791 |
| 2019-06-24 | $87.60 | $87.75 | $87.41 | $87.50 | $79.47 | 601,697 |
| 2019-06-21 | $87.52 | $87.91 | $87.40 | $87.62 | $79.58 | 2,384,304 |
| 2019-06-20 | $87.55 | $87.69 | $86.90 | $87.56 | $79.52 | 960,147 |
| 2019-06-19 | $86.79 | $87.03 | $86.55 | $86.84 | $78.87 | 723,520 |
| 2019-06-18 | $86.33 | $87.03 | $86.33 | $86.74 | $78.78 | 687,315 |
| 2019-06-17 | $86.23 | $86.26 | $85.94 | $86.00 | $78.11 | 663,806 |
| 2019-06-14 | $86.77 | $87.02 | $86.56 | $86.82 | $78.28 | 506,238 |
| 2019-06-13 | $86.86 | $87.10 | $86.62 | $86.96 | $78.41 | 756,637 |
| 2019-06-12 | $86.70 | $86.88 | $86.50 | $86.60 | $78.09 | 589,366 |
| 2019-06-11 | $87.00 | $87.18 | $86.59 | $86.72 | $78.19 | 560,872 |
| 2019-06-10 | $86.81 | $86.93 | $86.48 | $86.55 | $78.04 | 2,136,479 |
| 2019-06-07 | $86.27 | $86.82 | $86.26 | $86.37 | $77.88 | 595,206 |
| 2019-06-06 | $85.57 | $86.25 | $85.47 | $86.00 | $77.54 | 684,499 |
| 2019-06-05 | $85.34 | $85.45 | $84.81 | $85.44 | $77.04 | 1,241,232 |
| 2019-06-04 | $84.12 | $85.01 | $84.08 | $84.98 | $76.62 | 857,442 |
| 2019-06-03 | $82.72 | $83.54 | $82.68 | $83.43 | $75.23 | 1,240,930 |
| 2019-05-31 | $82.89 | $83.04 | $82.45 | $82.53 | $74.42 | 1,352,181 |
| 2019-05-30 | $83.82 | $84.07 | $83.34 | $83.67 | $75.44 | 2,847,419 |
| 2019-05-29 | $83.79 | $84.02 | $83.11 | $83.66 | $75.43 | 2,089,156 |
| 2019-05-28 | $85.39 | $85.45 | $84.13 | $84.13 | $75.86 | 657,713 |
| 2019-05-24 | $85.60 | $85.62 | $85.10 | $85.34 | $76.95 | 533,139 |
| 2019-05-23 | $85.38 | $85.40 | $84.68 | $85.16 | $76.79 | 807,865 |
| 2019-05-22 | $85.95 | $86.15 | $85.76 | $86.02 | $77.56 | 691,887 |
| 2019-05-21 | $86.08 | $86.38 | $86.00 | $86.27 | $77.79 | 606,622 |
| 2019-05-20 | $85.57 | $86.09 | $85.41 | $85.66 | $77.24 | 564,899 |
| 2019-05-17 | $85.65 | $86.52 | $85.56 | $85.94 | $77.49 | 851,613 |
| 2019-05-16 | $85.82 | $86.69 | $85.82 | $86.27 | $77.79 | 612,460 |
| 2019-05-15 | $84.94 | $85.76 | $84.75 | $85.58 | $77.17 | 709,380 |
| 2019-05-14 | $85.01 | $85.85 | $84.93 | $85.35 | $76.96 | 988,371 |
| 2019-05-13 | $85.07 | $85.28 | $84.40 | $84.76 | $76.43 | 1,093,811 |
| 2019-05-10 | $85.48 | $86.52 | $84.72 | $86.35 | $77.86 | 853,038 |
| 2019-05-09 | $85.49 | $85.94 | $84.88 | $85.78 | $77.35 | 1,076,157 |
| 2019-05-08 | $86.27 | $86.55 | $85.97 | $86.02 | $77.56 | 1,162,910 |
| 2019-05-07 | $86.87 | $86.94 | $85.78 | $86.32 | $77.83 | 1,256,495 |
| 2019-05-06 | $86.74 | $87.64 | $86.65 | $87.53 | $78.92 | 810,283 |
| 2019-05-03 | $87.50 | $87.94 | $87.40 | $87.84 | $79.20 | 601,657 |
| 2019-05-02 | $87.29 | $87.56 | $86.76 | $87.15 | $78.58 | 971,435 |
| 2019-05-01 | $88.17 | $88.18 | $87.31 | $87.31 | $78.73 | 844,087 |
| 2019-04-30 | $87.82 | $88.22 | $87.51 | $88.09 | $79.43 | 674,522 |
| 2019-04-29 | $87.54 | $87.84 | $87.49 | $87.64 | $79.02 | 808,726 |
| 2019-04-26 | $87.15 | $87.52 | $87.06 | $87.52 | $78.91 | 951,498 |
| 2019-04-25 | $87.39 | $87.49 | $86.90 | $87.27 | $78.69 | 724,104 |
| 2019-04-24 | $87.92 | $88.00 | $87.60 | $87.76 | $79.13 | 703,103 |
| 2019-04-23 | $87.67 | $88.08 | $87.44 | $88.05 | $79.39 | 1,106,767 |
| 2019-04-22 | $87.47 | $87.75 | $87.40 | $87.59 | $78.98 | 747,743 |
| 2019-04-18 | $88.02 | $88.02 | $87.46 | $87.67 | $79.05 | 1,005,827 |
| 2019-04-17 | $88.16 | $88.25 | $87.72 | $87.83 | $79.19 | 867,517 |
| 2019-04-16 | $87.66 | $87.89 | $87.60 | $87.89 | $79.25 | 812,967 |
| 2019-04-15 | $87.55 | $87.57 | $87.25 | $87.45 | $78.85 | 669,551 |
| 2019-04-12 | $87.41 | $87.58 | $87.19 | $87.49 | $78.89 | 691,708 |
| 2019-04-11 | $87.03 | $87.15 | $86.74 | $87.02 | $78.46 | 643,654 |
| 2019-04-10 | $86.79 | $86.93 | $86.67 | $86.91 | $78.36 | 557,125 |
| 2019-04-09 | $86.95 | $86.95 | $86.48 | $86.64 | $78.12 | 864,119 |
| 2019-04-08 | $87.02 | $87.24 | $86.91 | $87.24 | $78.66 | 837,559 |
| 2019-04-05 | $86.88 | $87.09 | $86.72 | $87.09 | $78.53 | 821,895 |
| 2019-04-04 | $86.53 | $86.75 | $86.40 | $86.73 | $78.20 | 654,865 |
| 2019-04-03 | $86.67 | $86.76 | $86.20 | $86.45 | $77.95 | 806,011 |
| 2019-04-02 | $86.52 | $86.58 | $86.18 | $86.33 | $77.84 | 789,367 |
| 2019-04-01 | $86.11 | $86.61 | $85.80 | $86.53 | $78.02 | 1,068,061 |
| 2019-03-29 | $85.61 | $85.69 | $85.22 | $85.66 | $77.24 | 1,529,240 |
| 2019-03-28 | $85.23 | $85.43 | $84.70 | $85.21 | $76.83 | 1,088,832 |
| 2019-03-27 | $85.36 | $85.55 | $84.61 | $85.02 | $76.66 | 1,173,375 |
| 2019-03-26 | $84.94 | $85.52 | $84.92 | $85.36 | $76.97 | 805,685 |
| 2019-03-25 | $84.56 | $84.85 | $84.14 | $84.49 | $76.18 | 2,941,642 |
| 2019-03-22 | $86.24 | $86.38 | $85.21 | $85.33 | $76.35 | 3,204,748 |
| 2019-03-21 | $85.67 | $86.81 | $85.66 | $86.63 | $77.51 | 742,306 |
| 2019-03-20 | $86.40 | $86.60 | $85.81 | $85.90 | $76.86 | 864,564 |
| 2019-03-19 | $87.00 | $87.15 | $86.22 | $86.52 | $77.42 | 670,103 |
| 2019-03-18 | $86.50 | $86.77 | $86.41 | $86.72 | $77.60 | 712,606 |
| 2019-03-15 | $86.09 | $86.57 | $86.04 | $86.43 | $77.34 | 796,122 |
| 2019-03-14 | $85.98 | $86.12 | $85.75 | $85.90 | $76.86 | 678,522 |
| 2019-03-13 | $85.78 | $86.23 | $85.67 | $86.01 | $76.96 | 767,550 |
| 2019-03-12 | $85.60 | $85.82 | $85.38 | $85.55 | $76.55 | 658,602 |
| 2019-03-11 | $84.62 | $85.51 | $84.55 | $85.49 | $76.49 | 967,797 |
| 2019-03-08 | $84.22 | $84.57 | $83.96 | $84.54 | $75.64 | 1,205,146 |
| 2019-03-07 | $85.10 | $85.11 | $84.42 | $84.69 | $75.78 | 1,013,395 |
| 2019-03-06 | $85.71 | $85.72 | $85.07 | $85.19 | $76.23 | 671,965 |
| 2019-03-05 | $85.94 | $85.94 | $85.62 | $85.74 | $76.72 | 589,065 |
| 2019-03-04 | $86.48 | $86.60 | $85.14 | $85.92 | $76.88 | 1,038,476 |
| 2019-03-01 | $86.38 | $86.50 | $85.81 | $86.21 | $77.14 | 835,274 |
| 2019-02-28 | $85.93 | $86.06 | $85.74 | $85.87 | $76.83 | 911,993 |
| 2019-02-27 | $85.73 | $86.07 | $85.54 | $85.96 | $76.92 | 1,223,463 |
| 2019-02-26 | $85.90 | $86.18 | $85.79 | $85.86 | $76.83 | 610,931 |
| 2019-02-25 | $86.22 | $86.43 | $85.96 | $86.01 | $76.96 | 822,811 |
| 2019-02-22 | $85.63 | $85.88 | $85.47 | $85.83 | $76.80 | 914,210 |
| 2019-02-21 | $85.46 | $85.58 | $85.09 | $85.41 | $76.42 | 742,992 |
| 2019-02-20 | $85.25 | $85.75 | $85.16 | $85.65 | $76.64 | 810,071 |
| 2019-02-19 | $84.93 | $85.51 | $84.75 | $85.29 | $76.32 | 1,003,118 |
| 2019-02-15 | $84.58 | $85.12 | $84.51 | $85.12 | $76.16 | 770,349 |
| 2019-02-14 | $84.05 | $84.38 | $83.73 | $83.97 | $75.13 | 601,402 |
| 2019-02-13 | $84.29 | $84.53 | $84.13 | $84.36 | $75.48 | 735,341 |
| 2019-02-12 | $83.54 | $84.20 | $83.52 | $84.05 | $75.21 | 768,163 |
| 2019-02-11 | $83.17 | $83.25 | $82.83 | $83.07 | $74.33 | 1,043,561 |
| 2019-02-08 | $82.54 | $83.00 | $82.23 | $83.00 | $74.27 | 797,480 |
| 2019-02-07 | $83.18 | $83.25 | $82.33 | $82.92 | $74.19 | 917,660 |
| 2019-02-06 | $83.35 | $83.65 | $83.35 | $83.52 | $74.73 | 922,284 |
| 2019-02-05 | $83.39 | $83.56 | $83.14 | $83.46 | $74.68 | 873,018 |
| 2019-02-04 | $83.02 | $83.26 | $82.51 | $83.26 | $74.50 | 810,748 |
| 2019-02-01 | $82.97 | $83.24 | $82.73 | $83.02 | $74.28 | 1,201,792 |
| 2019-01-31 | $81.90 | $82.89 | $81.71 | $82.75 | $74.04 | 1,775,214 |
| 2019-01-30 | $81.64 | $82.34 | $81.31 | $82.05 | $73.42 | 1,008,912 |
| 2019-01-29 | $81.26 | $81.62 | $81.20 | $81.44 | $72.87 | 2,091,043 |
| 2019-01-28 | $81.05 | $81.19 | $80.57 | $81.18 | $72.64 | 4,629,415 |
| 2019-01-25 | $81.80 | $82.01 | $81.48 | $81.59 | $73.00 | 1,067,662 |
| 2019-01-24 | $81.47 | $81.63 | $80.95 | $81.42 | $72.85 | 2,142,384 |
| 2019-01-23 | $81.59 | $81.83 | $80.83 | $81.52 | $72.94 | 846,164 |
| 2019-01-22 | $81.73 | $81.83 | $80.74 | $81.24 | $72.69 | 4,784,525 |
| 2019-01-18 | $81.65 | $82.26 | $81.46 | $82.15 | $73.51 | 2,837,383 |
| 2019-01-17 | $80.15 | $81.31 | $80.15 | $81.02 | $72.49 | 1,769,833 |
| 2019-01-16 | $80.49 | $80.75 | $80.35 | $80.39 | $71.93 | 1,129,844 |
| 2019-01-15 | $79.98 | $80.56 | $79.93 | $80.45 | $71.98 | 2,239,663 |
| 2019-01-14 | $79.87 | $80.17 | $79.73 | $79.98 | $71.56 | 2,467,639 |
| 2019-01-11 | $80.06 | $80.46 | $79.85 | $80.42 | $71.96 | 1,896,686 |
| 2019-01-10 | $79.63 | $80.37 | $79.38 | $80.32 | $71.87 | 1,767,181 |
| 2019-01-09 | $80.21 | $80.30 | $79.63 | $79.95 | $71.54 | 1,353,263 |
| 2019-01-08 | $80.02 | $80.03 | $79.32 | $79.96 | $71.55 | 1,380,748 |
| 2019-01-07 | $78.97 | $79.84 | $78.47 | $79.31 | $70.96 | 2,454,458 |
| 2019-01-04 | $77.62 | $79.00 | $77.50 | $78.93 | $70.62 | 2,119,955 |
| 2019-01-03 | $77.77 | $77.81 | $76.58 | $76.70 | $68.63 | 2,394,512 |
| 2019-01-02 | $77.07 | $78.28 | $76.78 | $78.12 | $69.90 | 2,171,126 |
| 2018-12-31 | $77.72 | $77.99 | $77.16 | $77.99 | $69.78 | 3,193,407 |
| 2018-12-28 | $77.84 | $78.35 | $77.09 | $77.32 | $69.18 | 5,142,528 |
| 2018-12-27 | $75.75 | $77.37 | $74.74 | $77.37 | $69.23 | 4,651,743 |
| 2018-12-26 | $74.03 | $76.63 | $73.18 | $76.62 | $68.56 | 5,903,444 |
| 2018-12-24 | $75.47 | $75.75 | $73.66 | $73.71 | $65.95 | 2,953,043 |
| 2018-12-21 | $77.61 | $79.13 | $76.50 | $76.65 | $67.90 | 4,697,835 |
| 2018-12-20 | $78.18 | $78.74 | $76.89 | $77.62 | $68.76 | 4,492,121 |
| 2018-12-19 | $79.65 | $80.81 | $78.09 | $78.54 | $69.58 | 3,361,329 |
| 2018-12-18 | $80.49 | $80.71 | $79.13 | $79.55 | $70.47 | 4,578,456 |
| 2018-12-17 | $81.15 | $81.57 | $79.50 | $79.95 | $70.83 | 4,865,117 |
| 2018-12-14 | $82.17 | $82.48 | $81.23 | $81.46 | $72.17 | 2,609,687 |
| 2018-12-13 | $83.00 | $83.27 | $82.45 | $82.81 | $73.36 | 2,488,169 |
| 2018-12-12 | $83.41 | $83.65 | $82.77 | $82.79 | $73.34 | 1,764,792 |
| 2018-12-11 | $83.47 | $83.61 | $82.06 | $82.49 | $73.08 | 1,906,463 |
| 2018-12-10 | $82.63 | $82.82 | $80.92 | $82.54 | $73.12 | 3,070,893 |
| 2018-12-07 | $84.06 | $84.53 | $82.34 | $82.65 | $73.22 | 2,744,932 |
| 2018-12-06 | $83.37 | $84.07 | $82.06 | $84.07 | $74.48 | 2,465,805 |
| 2018-12-04 | $86.62 | $86.76 | $84.35 | $84.48 | $74.84 | 2,201,128 |
| 2018-12-03 | $87.18 | $87.21 | $86.09 | $86.73 | $76.83 | 1,971,898 |
| 2018-11-30 | $85.31 | $86.31 | $85.21 | $86.22 | $76.38 | 1,256,795 |
| 2018-11-29 | $85.22 | $85.81 | $85.02 | $85.39 | $75.65 | 1,286,250 |
| 2018-11-28 | $84.44 | $85.43 | $84.00 | $85.43 | $75.68 | 1,504,633 |
| 2018-11-27 | $83.57 | $84.23 | $83.42 | $84.20 | $74.59 | 1,275,531 |
| 2018-11-26 | $83.42 | $83.92 | $83.35 | $83.84 | $74.27 | 1,527,537 |
| 2018-11-23 | $82.88 | $83.26 | $82.72 | $82.85 | $73.40 | 499,110 |
| 2018-11-21 | $83.71 | $83.90 | $83.33 | $83.35 | $73.84 | 1,124,324 |
| 2018-11-20 | $84.18 | $84.50 | $83.20 | $83.48 | $73.95 | 1,663,503 |
| 2018-11-19 | $85.18 | $85.49 | $84.51 | $84.93 | $75.24 | 1,386,764 |
| 2018-11-16 | $84.65 | $85.50 | $84.65 | $85.29 | $75.56 | 1,015,331 |
| 2018-11-15 | $83.72 | $84.96 | $83.36 | $84.84 | $75.16 | 1,432,300 |
| 2018-11-14 | $85.09 | $85.14 | $83.59 | $84.10 | $74.50 | 1,047,329 |
| 2018-11-13 | $84.91 | $85.34 | $84.33 | $84.56 | $74.91 | 953,341 |
| 2018-11-12 | $85.61 | $85.70 | $84.57 | $84.74 | $75.07 | 1,204,950 |
| 2018-11-09 | $85.84 | $86.04 | $85.33 | $85.75 | $75.97 | 1,157,970 |
| 2018-11-08 | $85.95 | $86.43 | $85.84 | $86.13 | $76.30 | 746,720 |
| 2018-11-07 | $85.60 | $86.24 | $85.10 | $86.18 | $76.35 | 1,131,283 |
| 2018-11-06 | $84.47 | $85.04 | $84.42 | $85.02 | $75.32 | 744,541 |
| 2018-11-05 | $83.77 | $84.70 | $83.77 | $84.47 | $74.83 | 972,023 |
| 2018-11-02 | $84.54 | $84.61 | $82.94 | $83.63 | $74.09 | 1,225,326 |
| 2018-11-01 | $83.55 | $84.03 | $83.34 | $83.89 | $74.32 | 1,491,088 |
| 2018-10-31 | $83.67 | $83.99 | $83.21 | $83.26 | $73.76 | 1,952,880 |
| 2018-10-30 | $81.79 | $83.24 | $81.79 | $83.13 | $73.64 | 2,585,133 |
| 2018-10-29 | $82.27 | $82.95 | $80.76 | $81.71 | $72.39 | 1,740,999 |
| 2018-10-26 | $81.87 | $82.20 | $80.80 | $81.40 | $72.11 | 2,621,778 |
| 2018-10-25 | $82.12 | $82.93 | $81.65 | $82.45 | $73.04 | 1,067,089 |
| 2018-10-24 | $83.39 | $83.45 | $81.54 | $81.66 | $72.34 | 1,087,340 |
| 2018-10-23 | $82.94 | $83.91 | $82.40 | $83.50 | $73.97 | 1,305,952 |
| 2018-10-22 | $84.68 | $84.93 | $83.76 | $83.95 | $74.37 | 599,690 |
| 2018-10-19 | $84.51 | $85.14 | $84.39 | $84.54 | $74.89 | 674,748 |
| 2018-10-18 | $85.04 | $85.43 | $84.05 | $84.46 | $74.82 | 794,435 |
| 2018-10-17 | $84.85 | $85.47 | $84.34 | $85.23 | $75.51 | 856,769 |
| 2018-10-16 | $84.12 | $85.05 | $83.90 | $84.95 | $75.26 | 931,001 |
| 2018-10-15 | $83.72 | $84.44 | $83.67 | $83.71 | $74.16 | 1,024,501 |
| 2018-10-12 | $84.33 | $84.33 | $82.89 | $83.81 | $74.25 | 1,803,727 |
| 2018-10-11 | $85.51 | $85.68 | $82.99 | $83.38 | $73.87 | 2,280,200 |
| 2018-10-10 | $87.55 | $87.81 | $85.67 | $85.75 | $75.97 | 1,087,442 |
| 2018-10-09 | $87.86 | $88.07 | $87.51 | $87.70 | $77.69 | 646,583 |
| 2018-10-08 | $87.37 | $88.09 | $87.30 | $87.98 | $77.94 | 606,041 |
| 2018-10-05 | $87.87 | $88.10 | $87.21 | $87.55 | $77.56 | 547,734 |
| 2018-10-04 | $87.78 | $87.91 | $87.24 | $87.81 | $77.79 | 580,034 |
| 2018-10-03 | $88.15 | $88.39 | $87.77 | $87.90 | $77.87 | 471,891 |
| 2018-10-02 | $87.48 | $87.97 | $87.42 | $87.86 | $77.83 | 643,273 |
| 2018-10-01 | $87.56 | $87.73 | $87.26 | $87.48 | $77.50 | 847,844 |
| 2018-09-28 | $86.88 | $87.28 | $86.83 | $87.09 | $77.15 | 601,188 |
| 2018-09-27 | $87.10 | $87.55 | $86.95 | $87.05 | $77.12 | 605,661 |
| 2018-09-26 | $87.56 | $87.76 | $86.96 | $87.05 | $77.12 | 493,453 |
| 2018-09-25 | $88.75 | $88.80 | $88.04 | $88.12 | $77.47 | 459,899 |
| 2018-09-24 | $89.23 | $89.24 | $88.48 | $88.61 | $77.90 | 660,167 |
| 2018-09-21 | $89.47 | $89.47 | $89.28 | $89.34 | $78.54 | 594,131 |
| 2018-09-20 | $88.75 | $89.23 | $88.72 | $89.14 | $78.36 | 557,402 |
| 2018-09-19 | $88.31 | $88.71 | $88.31 | $88.41 | $77.72 | 500,603 |
| 2018-09-18 | $88.12 | $88.54 | $87.93 | $88.34 | $77.66 | 514,141 |
| 2018-09-17 | $88.29 | $88.29 | $87.95 | $88.04 | $77.40 | 755,102 |
| 2018-09-14 | $88.00 | $88.08 | $87.75 | $88.04 | $77.40 | 448,406 |
| 2018-09-13 | $87.87 | $88.00 | $87.64 | $87.98 | $77.34 | 472,759 |
| 2018-09-12 | $87.43 | $87.77 | $87.37 | $87.58 | $76.99 | 510,221 |
| 2018-09-11 | $87.36 | $87.67 | $87.17 | $87.45 | $76.88 | 559,489 |
| 2018-09-10 | $87.68 | $88.02 | $87.52 | $87.55 | $76.97 | 602,649 |
| 2018-09-07 | $87.36 | $87.53 | $87.10 | $87.37 | $76.81 | 552,061 |
| 2018-09-06 | $87.74 | $87.91 | $87.33 | $87.59 | $77.00 | 723,836 |
| 2018-09-05 | $87.15 | $87.79 | $87.06 | $87.75 | $77.14 | 693,640 |
| 2018-09-04 | $87.36 | $87.41 | $86.96 | $87.28 | $76.73 | 565,504 |
| 2018-08-31 | $87.36 | $87.56 | $87.08 | $87.41 | $76.84 | 459,874 |
| 2018-08-30 | $87.86 | $87.95 | $87.37 | $87.52 | $76.94 | 581,512 |
| 2018-08-29 | $87.85 | $88.12 | $87.59 | $87.98 | $77.34 | 452,845 |
| 2018-08-28 | $88.06 | $88.09 | $87.71 | $87.82 | $77.20 | 557,573 |
| 2018-08-27 | $87.72 | $88.02 | $87.69 | $87.91 | $77.28 | 649,032 |
| 2018-08-24 | $87.19 | $87.52 | $87.11 | $87.44 | $76.87 | 461,080 |
| 2018-08-23 | $87.28 | $87.33 | $86.96 | $87.06 | $76.54 | 705,545 |
| 2018-08-22 | $87.55 | $87.59 | $87.31 | $87.33 | $76.77 | 581,555 |
| 2018-08-21 | $87.60 | $87.90 | $87.58 | $87.62 | $77.03 | 659,398 |
| 2018-08-20 | $87.40 | $87.63 | $87.35 | $87.51 | $76.93 | 517,900 |
| 2018-08-17 | $86.76 | $87.49 | $86.76 | $87.33 | $76.77 | 415,671 |
| 2018-08-16 | $86.30 | $86.99 | $86.14 | $86.85 | $76.35 | 1,147,578 |
| 2018-08-15 | $85.77 | $85.88 | $85.26 | $85.81 | $75.44 | 1,559,417 |
| 2018-08-14 | $85.88 | $86.26 | $85.75 | $86.14 | $75.73 | 606,257 |
| 2018-08-13 | $86.18 | $86.21 | $85.58 | $85.71 | $75.35 | 692,451 |
| 2018-08-10 | $86.17 | $86.27 | $85.85 | $86.08 | $75.67 | 573,505 |
| 2018-08-09 | $86.97 | $86.97 | $86.57 | $86.61 | $76.14 | 433,770 |
| 2018-08-08 | $86.97 | $86.97 | $86.63 | $86.78 | $76.29 | 478,167 |
| 2018-08-07 | $86.94 | $87.10 | $86.79 | $86.96 | $76.45 | 517,253 |
| 2018-08-06 | $86.53 | $86.90 | $86.34 | $86.77 | $76.28 | 1,658,276 |
| 2018-08-03 | $86.00 | $86.64 | $86.00 | $86.64 | $76.17 | 834,672 |
| 2018-08-02 | $85.45 | $86.08 | $85.38 | $86.01 | $75.61 | 775,170 |
| 2018-08-01 | $86.29 | $86.29 | $85.77 | $85.90 | $75.52 | 501,404 |
| 2018-07-31 | $86.25 | $86.59 | $86.17 | $86.45 | $76.00 | 596,459 |
| 2018-07-30 | $85.92 | $86.26 | $85.92 | $86.02 | $75.62 | 518,552 |
| 2018-07-27 | $85.83 | $86.12 | $85.64 | $85.88 | $75.50 | 633,013 |
| 2018-07-26 | $85.89 | $86.29 | $85.88 | $86.08 | $75.67 | 472,282 |
| 2018-07-25 | $85.11 | $85.70 | $84.93 | $85.66 | $75.30 | 565,979 |
| 2018-07-24 | $84.90 | $85.25 | $84.88 | $85.18 | $74.88 | 821,789 |
| 2018-07-23 | $84.57 | $84.76 | $84.37 | $84.70 | $74.46 | 413,065 |
| 2018-07-20 | $84.70 | $84.74 | $84.48 | $84.63 | $74.40 | 425,850 |
| 2018-07-19 | $84.93 | $85.04 | $84.60 | $84.85 | $74.59 | 449,245 |
| 2018-07-18 | $84.96 | $85.13 | $84.84 | $85.07 | $74.79 | 616,151 |
| 2018-07-17 | $84.74 | $85.15 | $84.74 | $85.01 | $74.73 | 470,355 |
| 2018-07-16 | $84.77 | $84.86 | $84.59 | $84.82 | $74.57 | 489,276 |
| 2018-07-13 | $84.69 | $84.97 | $84.63 | $84.76 | $74.51 | 440,688 |
| 2018-07-12 | $84.77 | $84.98 | $84.45 | $84.83 | $74.58 | 531,358 |
| 2018-07-11 | $84.82 | $84.86 | $84.34 | $84.46 | $74.25 | 594,745 |
| 2018-07-10 | $84.91 | $85.30 | $84.90 | $85.26 | $74.95 | 472,706 |
| 2018-07-09 | $84.44 | $84.90 | $84.42 | $84.68 | $74.44 | 891,985 |
| 2018-07-06 | $83.66 | $84.34 | $83.50 | $84.20 | $74.02 | 473,855 |
| 2018-07-05 | $83.38 | $83.68 | $83.03 | $83.66 | $73.55 | 733,602 |
| 2018-07-03 | $83.34 | $83.53 | $82.84 | $82.99 | $72.96 | 432,098 |
| 2018-07-02 | $82.57 | $83.04 | $82.38 | $83.01 | $72.98 | 669,903 |
| 2018-06-29 | $83.29 | $83.80 | $83.02 | $83.05 | $73.01 | 1,021,037 |
| 2018-06-28 | $82.62 | $83.16 | $82.39 | $82.97 | $72.94 | 803,526 |
| 2018-06-27 | $83.23 | $83.73 | $82.61 | $82.62 | $72.63 | 827,015 |
| 2018-06-26 | $83.33 | $83.37 | $82.96 | $83.08 | $73.04 | 857,664 |
| 2018-06-25 | $83.57 | $83.60 | $82.66 | $83.19 | $73.13 | 844,913 |
| 2018-06-22 | $84.00 | $84.16 | $83.78 | $83.86 | $73.72 | 625,722 |
| 2018-06-21 | $84.55 | $84.57 | $83.91 | $84.07 | $73.36 | 608,381 |
| 2018-06-20 | $84.91 | $84.98 | $84.47 | $84.63 | $73.84 | 538,539 |
| 2018-06-19 | $84.08 | $84.74 | $84.05 | $84.65 | $73.86 | 581,861 |
| 2018-06-18 | $84.84 | $84.98 | $84.52 | $84.84 | $74.03 | 762,539 |
| 2018-06-15 | $85.22 | $85.47 | $84.73 | $85.34 | $74.46 | 634,830 |
| 2018-06-14 | $85.73 | $85.73 | $85.29 | $85.42 | $74.53 | 620,124 |
| 2018-06-13 | $85.96 | $85.96 | $85.36 | $85.41 | $74.53 | 552,362 |
| 2018-06-12 | $86.11 | $86.14 | $85.74 | $85.95 | $75.00 | 480,730 |
| 2018-06-11 | $86.06 | $86.21 | $85.95 | $85.99 | $75.03 | 641,113 |
| 2018-06-08 | $85.60 | $85.99 | $85.56 | $85.98 | $75.02 | 562,429 |
| 2018-06-07 | $85.70 | $85.93 | $85.45 | $85.70 | $74.78 | 566,466 |
| 2018-06-06 | $85.11 | $85.56 | $84.92 | $85.56 | $74.66 | 685,141 |
| 2018-06-05 | $84.91 | $85.10 | $84.68 | $84.96 | $74.13 | 432,249 |
| 2018-06-04 | $84.95 | $85.21 | $84.78 | $84.93 | $74.11 | 884,090 |
| 2018-06-01 | $84.35 | $84.75 | $84.35 | $84.63 | $73.84 | 478,992 |
| 2018-05-31 | $84.48 | $84.48 | $83.75 | $83.92 | $73.22 | 772,698 |
| 2018-05-30 | $83.77 | $84.72 | $83.77 | $84.57 | $73.79 | 944,794 |
| 2018-05-29 | $83.69 | $83.96 | $82.91 | $83.33 | $72.71 | 932,695 |
| 2018-05-25 | $84.33 | $84.39 | $83.98 | $84.23 | $73.50 | 450,193 |
| 2018-05-24 | $84.61 | $84.66 | $83.91 | $84.52 | $73.75 | 488,993 |
| 2018-05-23 | $84.18 | $84.76 | $84.07 | $84.74 | $73.94 | 761,625 |
| 2018-05-22 | $84.95 | $85.11 | $84.49 | $84.56 | $73.78 | 625,090 |
| 2018-05-21 | $84.55 | $84.93 | $84.43 | $84.78 | $73.98 | 826,392 |
| 2018-05-18 | $84.26 | $84.33 | $84.02 | $84.10 | $73.38 | 398,474 |
| 2018-05-17 | $84.31 | $84.68 | $84.06 | $84.31 | $73.57 | 1,150,043 |
| 2018-05-16 | $84.06 | $84.51 | $84.01 | $84.39 | $73.64 | 369,252 |
| 2018-05-15 | $84.11 | $84.11 | $83.73 | $84.02 | $73.31 | 574,390 |
| 2018-05-14 | $84.57 | $84.80 | $84.28 | $84.42 | $73.66 | 948,962 |
| 2018-05-11 | $84.13 | $84.43 | $84.03 | $84.28 | $73.54 | 1,052,347 |
| 2018-05-10 | $83.58 | $84.13 | $83.50 | $84.04 | $73.33 | 968,334 |
| 2018-05-09 | $82.78 | $83.43 | $82.60 | $83.28 | $72.67 | 913,335 |
| 2018-05-08 | $82.53 | $82.67 | $81.99 | $82.50 | $71.99 | 744,737 |
| 2018-05-07 | $82.79 | $83.05 | $82.45 | $82.67 | $72.13 | 859,889 |
| 2018-05-04 | $81.30 | $82.78 | $81.12 | $82.51 | $71.99 | 1,041,080 |
| 2018-05-03 | $81.47 | $81.84 | $80.57 | $81.63 | $71.23 | 987,417 |
| 2018-05-02 | $82.28 | $82.37 | $81.50 | $81.65 | $71.24 | 582,656 |
| 2018-05-01 | $82.40 | $82.48 | $81.64 | $82.44 | $71.93 | 912,086 |
| 2018-04-30 | $83.67 | $83.84 | $82.59 | $82.60 | $72.07 | 528,860 |
| 2018-04-27 | $83.42 | $83.60 | $83.10 | $83.41 | $72.78 | 787,127 |
| 2018-04-26 | $82.85 | $83.58 | $82.72 | $83.32 | $72.70 | 833,212 |
| 2018-04-25 | $82.56 | $82.80 | $81.91 | $82.67 | $72.13 | 852,950 |
| 2018-04-24 | $83.79 | $83.79 | $81.97 | $82.50 | $71.99 | 1,079,761 |
| 2018-04-23 | $83.31 | $83.50 | $82.93 | $83.31 | $72.69 | 1,737,645 |
| 2018-04-20 | $83.75 | $83.83 | $82.82 | $83.13 | $72.54 | 667,349 |
| 2018-04-19 | $84.00 | $84.00 | $83.27 | $83.65 | $72.99 | 496,090 |
| 2018-04-18 | $84.56 | $84.61 | $84.27 | $84.29 | $73.55 | 722,535 |
| 2018-04-17 | $84.35 | $84.64 | $84.12 | $84.40 | $73.64 | 1,134,256 |
| 2018-04-16 | $83.68 | $84.11 | $83.45 | $83.87 | $73.18 | 718,891 |
| 2018-04-13 | $83.80 | $83.85 | $82.85 | $83.18 | $72.58 | 586,365 |
| 2018-04-12 | $83.22 | $83.71 | $83.16 | $83.35 | $72.73 | 648,481 |
| 2018-04-11 | $82.75 | $83.28 | $82.63 | $82.80 | $72.25 | 662,592 |
| 2018-04-10 | $82.91 | $83.50 | $82.59 | $83.24 | $72.63 | 743,131 |
| 2018-04-09 | $82.09 | $83.09 | $81.81 | $81.89 | $71.45 | 608,126 |
| 2018-04-06 | $82.61 | $83.13 | $81.00 | $81.58 | $71.18 | 1,072,534 |
| 2018-04-05 | $83.07 | $83.52 | $82.79 | $83.25 | $72.64 | 588,710 |
| 2018-04-04 | $80.61 | $82.86 | $80.50 | $82.72 | $72.18 | 1,001,338 |
| 2018-04-03 | $81.00 | $81.86 | $80.58 | $81.77 | $71.35 | 803,912 |
| 2018-04-02 | $82.29 | $82.37 | $79.78 | $80.64 | $70.36 | 1,864,380 |
| 2018-03-29 | $81.95 | $82.85 | $81.76 | $82.49 | $71.98 | 877,945 |
| 2018-03-28 | $81.62 | $82.26 | $81.29 | $81.53 | $71.14 | 958,718 |
| 2018-03-27 | $82.68 | $83.01 | $80.97 | $81.44 | $71.06 | 784,991 |
| 2018-03-26 | $81.48 | $82.46 | $80.98 | $82.37 | $71.87 | 1,198,887 |
| 2018-03-23 | $82.71 | $82.88 | $80.86 | $80.94 | $70.11 | 1,475,206 |
| 2018-03-22 | $83.95 | $84.12 | $82.47 | $82.56 | $71.51 | 1,136,735 |
| 2018-03-21 | $84.71 | $85.55 | $84.60 | $84.70 | $73.36 | 709,685 |
| 2018-03-20 | $84.90 | $85.14 | $84.60 | $84.74 | $73.40 | 434,084 |
| 2018-03-19 | $85.56 | $85.60 | $84.16 | $84.69 | $73.35 | 622,506 |
| 2018-03-16 | $85.59 | $86.07 | $85.59 | $85.75 | $74.27 | 594,683 |
| 2018-03-15 | $85.77 | $85.97 | $85.35 | $85.51 | $74.07 | 618,450 |
| 2018-03-14 | $86.61 | $86.67 | $85.41 | $85.60 | $74.14 | 654,831 |
| 2018-03-13 | $86.97 | $87.27 | $86.01 | $86.20 | $74.66 | 674,447 |
| 2018-03-12 | $87.00 | $87.20 | $86.49 | $86.64 | $75.04 | 833,076 |
| 2018-03-09 | $86.12 | $86.90 | $85.86 | $86.89 | $75.26 | 776,603 |
| 2018-03-08 | $85.42 | $85.61 | $85.07 | $85.60 | $74.14 | 579,402 |
| 2018-03-07 | $84.58 | $85.28 | $84.39 | $85.18 | $73.78 | 925,819 |
| 2018-03-06 | $85.61 | $85.63 | $84.85 | $85.35 | $73.93 | 709,732 |
| 2018-03-05 | $83.94 | $85.52 | $83.92 | $85.30 | $73.88 | 757,347 |
| 2018-03-02 | $83.44 | $84.54 | $83.15 | $84.33 | $73.04 | 748,671 |
| 2018-03-01 | $84.95 | $85.56 | $83.46 | $84.01 | $72.77 | 2,086,907 |
| 2018-02-28 | $86.48 | $86.60 | $84.93 | $84.94 | $73.57 | 1,011,748 |
| 2018-02-27 | $87.26 | $87.60 | $86.07 | $86.08 | $74.56 | 849,469 |
| 2018-02-26 | $86.50 | $87.17 | $86.28 | $87.14 | $75.48 | 650,952 |
| 2018-02-23 | $85.18 | $86.12 | $85.01 | $86.12 | $74.59 | 556,604 |
| 2018-02-22 | $84.90 | $85.61 | $84.53 | $84.73 | $73.39 | 863,269 |
| 2018-02-21 | $85.37 | $86.10 | $84.62 | $84.62 | $73.29 | 823,753 |
| 2018-02-20 | $85.65 | $85.89 | $85.00 | $85.25 | $73.84 | 1,413,459 |
| 2018-02-16 | $85.80 | $86.79 | $85.78 | $86.08 | $74.56 | 641,242 |
| 2018-02-15 | $85.55 | $85.97 | $84.78 | $85.97 | $74.46 | 804,764 |
| 2018-02-14 | $83.73 | $85.07 | $83.62 | $84.96 | $73.59 | 777,882 |
| 2018-02-13 | $83.54 | $84.32 | $83.30 | $84.17 | $72.90 | 754,706 |
| 2018-02-12 | $83.54 | $84.41 | $83.00 | $83.89 | $72.66 | 1,142,497 |
| 2018-02-09 | $82.54 | $83.48 | $80.32 | $82.92 | $71.82 | 2,101,667 |
| 2018-02-08 | $84.53 | $84.72 | $81.61 | $81.65 | $70.72 | 1,610,257 |
| 2018-02-07 | $84.49 | $85.86 | $84.28 | $84.51 | $73.20 | 1,524,684 |
| 2018-02-06 | $82.10 | $84.85 | $81.60 | $84.68 | $73.35 | 3,073,457 |
| 2018-02-05 | $86.42 | $87.05 | $83.00 | $83.49 | $72.32 | 2,997,828 |
| 2018-02-02 | $88.48 | $88.56 | $87.15 | $87.18 | $75.51 | 1,604,375 |
| 2018-02-01 | $88.83 | $89.48 | $88.81 | $89.07 | $77.15 | 897,244 |
| 2018-01-31 | $89.55 | $89.57 | $88.68 | $89.15 | $77.22 | 854,369 |
| 2018-01-30 | $89.75 | $90.02 | $89.16 | $89.18 | $77.24 | 1,791,436 |
| 2018-01-29 | $90.74 | $90.84 | $90.29 | $90.32 | $78.23 | 1,060,836 |
| 2018-01-26 | $89.97 | $90.93 | $89.96 | $90.91 | $78.74 | 965,720 |
| 2018-01-25 | $89.81 | $89.90 | $89.35 | $89.62 | $77.63 | 905,258 |
| 2018-01-24 | $89.74 | $89.97 | $89.14 | $89.49 | $77.51 | 893,024 |
| 2018-01-23 | $89.60 | $89.69 | $89.43 | $89.53 | $77.55 | 1,978,837 |
| 2018-01-22 | $88.85 | $89.63 | $88.81 | $89.63 | $77.63 | 1,260,130 |
| 2018-01-19 | $88.80 | $88.89 | $88.55 | $88.88 | $76.98 | 1,047,388 |
| 2018-01-18 | $88.92 | $88.96 | $88.51 | $88.59 | $76.73 | 1,636,807 |
| 2018-01-17 | $88.33 | $89.05 | $88.16 | $88.88 | $76.98 | 1,125,337 |
| 2018-01-16 | $88.56 | $88.82 | $87.69 | $87.95 | $76.18 | 2,209,725 |
| 2018-01-12 | $87.90 | $88.31 | $87.71 | $88.20 | $76.40 | 896,927 |
| 2018-01-11 | $87.37 | $87.73 | $87.19 | $87.71 | $75.97 | 1,138,707 |
| 2018-01-10 | $87.10 | $87.29 | $86.82 | $87.13 | $75.47 | 921,106 |
| 2018-01-09 | $87.28 | $87.60 | $87.21 | $87.28 | $75.60 | 1,590,727 |
| 2018-01-08 | $86.97 | $87.17 | $86.77 | $87.13 | $75.47 | 1,469,662 |
| 2018-01-05 | $86.85 | $87.00 | $86.56 | $86.97 | $75.33 | 1,280,244 |
| 2018-01-04 | $86.37 | $86.76 | $86.29 | $86.58 | $74.99 | 964,661 |
| 2018-01-03 | $86.00 | $86.23 | $85.80 | $86.20 | $74.66 | 1,170,263 |
| 2018-01-02 | $85.88 | $86.07 | $85.67 | $85.92 | $74.42 | 1,534,451 |
| 2017-12-29 | $85.97 | $86.07 | $85.59 | $85.63 | $74.17 | 1,211,521 |
| 2017-12-28 | $85.91 | $85.94 | $85.70 | $85.88 | $74.39 | 875,601 |
| 2017-12-27 | $85.77 | $85.86 | $85.60 | $85.73 | $74.26 | 806,161 |
| 2017-12-26 | $85.67 | $85.85 | $85.57 | $85.64 | $74.18 | 1,192,720 |
| 2017-12-22 | $85.74 | $85.80 | $85.53 | $85.69 | $74.22 | 1,416,371 |
| 2017-12-21 | $85.76 | $85.90 | $85.52 | $85.65 | $74.19 | 1,110,875 |
| 2017-12-20 | $86.56 | $86.70 | $86.07 | $86.17 | $74.08 | 1,077,283 |
| 2017-12-19 | $86.73 | $86.73 | $86.21 | $86.24 | $74.14 | 1,304,396 |
| 2017-12-18 | $86.55 | $86.89 | $86.45 | $86.50 | $74.36 | 1,391,405 |
| 2017-12-15 | $85.78 | $86.29 | $85.73 | $86.10 | $74.02 | 1,274,514 |
| 2017-12-14 | $86.03 | $86.03 | $85.37 | $85.39 | $73.41 | 993,939 |
| 2017-12-13 | $85.88 | $86.14 | $85.85 | $85.91 | $73.86 | 1,359,982 |
| 2017-12-12 | $85.74 | $85.97 | $85.63 | $85.83 | $73.79 | 586,987 |
| 2017-12-11 | $85.37 | $85.65 | $85.28 | $85.63 | $73.62 | 1,290,758 |
| 2017-12-08 | $85.09 | $85.33 | $84.96 | $85.33 | $73.36 | 911,530 |
| 2017-12-07 | $84.72 | $84.99 | $84.65 | $84.85 | $72.95 | 983,071 |
| 2017-12-06 | $84.79 | $84.96 | $84.72 | $84.78 | $72.89 | 1,670,576 |
| 2017-12-05 | $85.38 | $85.51 | $84.78 | $84.82 | $72.92 | 1,494,443 |
| 2017-12-04 | $85.57 | $85.83 | $85.17 | $85.19 | $73.24 | 1,275,694 |
| 2017-12-01 | $84.99 | $85.21 | $83.90 | $84.99 | $73.07 | 1,060,747 |
| 2017-11-30 | $84.68 | $85.43 | $84.66 | $85.01 | $73.08 | 1,158,506 |
| 2017-11-29 | $84.18 | $84.63 | $84.16 | $84.50 | $72.64 | 880,644 |
| 2017-11-28 | $83.22 | $84.10 | $83.17 | $84.07 | $72.28 | 1,200,441 |
| 2017-11-27 | $83.01 | $83.16 | $82.99 | $83.04 | $71.39 | 872,329 |
| 2017-11-24 | $83.05 | $83.09 | $82.98 | $83.02 | $71.37 | 274,966 |
| 2017-11-22 | $83.04 | $83.05 | $82.85 | $82.91 | $71.28 | 700,429 |
| 2017-11-21 | $82.88 | $83.11 | $82.85 | $82.96 | $71.32 | 1,253,988 |
| 2017-11-20 | $82.51 | $82.70 | $82.41 | $82.63 | $71.04 | 793,984 |
| 2017-11-17 | $82.53 | $82.62 | $82.43 | $82.46 | $70.89 | 596,294 |
| 2017-11-16 | $82.45 | $82.84 | $82.33 | $82.72 | $71.11 | 665,902 |
| 2017-11-15 | $82.17 | $82.34 | $81.94 | $82.10 | $70.58 | 764,024 |
| 2017-11-14 | $82.35 | $82.54 | $82.08 | $82.54 | $70.96 | 878,265 |
| 2017-11-13 | $82.33 | $82.64 | $82.30 | $82.62 | $71.03 | 547,114 |
| 2017-11-10 | $82.45 | $82.56 | $82.29 | $82.52 | $70.94 | 556,363 |
| 2017-11-09 | $82.50 | $82.66 | $82.14 | $82.62 | $71.03 | 803,207 |
| 2017-11-08 | $82.67 | $82.91 | $82.57 | $82.90 | $71.27 | 611,847 |
| 2017-11-07 | $82.76 | $82.85 | $82.52 | $82.72 | $71.11 | 648,506 |
| 2017-11-06 | $82.82 | $82.83 | $82.66 | $82.68 | $71.08 | 788,978 |
| 2017-11-03 | $82.76 | $82.90 | $82.60 | $82.82 | $71.20 | 731,932 |
| 2017-11-02 | $82.68 | $82.82 | $82.29 | $82.79 | $71.17 | 676,594 |
| 2017-11-01 | $82.76 | $82.95 | $82.59 | $82.68 | $71.08 | 568,995 |
| 2017-10-31 | $82.54 | $82.60 | $82.39 | $82.48 | $70.91 | 555,169 |
| 2017-10-30 | $82.78 | $82.87 | $82.38 | $82.46 | $70.89 | 670,469 |
| 2017-10-27 | $82.95 | $83.10 | $82.72 | $83.00 | $71.36 | 685,396 |
| 2017-10-26 | $82.80 | $82.97 | $82.72 | $82.75 | $71.14 | 1,246,370 |
| 2017-10-25 | $82.95 | $83.00 | $82.19 | $82.57 | $70.99 | 915,179 |
| 2017-10-24 | $83.17 | $83.25 | $83.00 | $83.08 | $71.42 | 809,697 |
| 2017-10-23 | $83.32 | $83.41 | $83.01 | $83.05 | $71.40 | 545,080 |
| 2017-10-20 | $83.03 | $83.25 | $82.91 | $83.25 | $71.57 | 815,228 |
| 2017-10-19 | $82.46 | $82.85 | $82.40 | $82.84 | $71.22 | 528,740 |
| 2017-10-18 | $82.63 | $82.71 | $82.48 | $82.61 | $71.02 | 595,948 |
| 2017-10-17 | $82.40 | $82.50 | $82.27 | $82.48 | $70.91 | 420,813 |
| 2017-10-16 | $82.44 | $82.53 | $82.29 | $82.40 | $70.84 | 577,203 |
| 2017-10-13 | $82.47 | $82.60 | $82.31 | $82.36 | $70.81 | 537,980 |
| 2017-10-12 | $82.33 | $82.47 | $82.22 | $82.34 | $70.79 | 737,551 |
| 2017-10-11 | $82.32 | $82.45 | $82.29 | $82.45 | $70.88 | 548,786 |
| 2017-10-10 | $82.15 | $82.38 | $82.13 | $82.38 | $70.82 | 507,987 |
| 2017-10-09 | $82.04 | $82.11 | $81.83 | $81.93 | $70.44 | 489,491 |
| 2017-10-06 | $81.97 | $82.02 | $81.76 | $81.93 | $70.44 | 842,238 |
| 2017-10-05 | $81.85 | $82.12 | $81.80 | $82.10 | $70.58 | 783,081 |
| 2017-10-04 | $81.62 | $81.79 | $81.50 | $81.78 | $70.31 | 619,328 |
| 2017-10-03 | $81.62 | $81.69 | $81.46 | $81.69 | $70.23 | 479,782 |
| 2017-10-02 | $81.11 | $81.54 | $81.03 | $81.53 | $70.09 | 816,504 |
| 2017-09-29 | $80.98 | $81.09 | $80.80 | $81.07 | $69.70 | 466,090 |
| 2017-09-28 | $80.73 | $81.02 | $80.63 | $80.96 | $69.60 | 461,105 |
| 2017-09-27 | $80.99 | $81.00 | $80.51 | $80.82 | $69.48 | 598,068 |
| 2017-09-26 | $80.99 | $81.05 | $80.78 | $80.82 | $69.48 | 665,846 |
| 2017-09-25 | $80.73 | $81.00 | $80.59 | $80.93 | $69.58 | 1,090,390 |
| 2017-09-22 | $80.59 | $80.80 | $80.55 | $80.70 | $69.38 | 587,688 |
| 2017-09-21 | $80.81 | $80.85 | $80.60 | $80.62 | $69.31 | 494,363 |
| 2017-09-20 | $80.83 | $80.89 | $80.49 | $80.82 | $69.48 | 771,235 |
| 2017-09-19 | $81.25 | $81.43 | $81.19 | $81.41 | $69.47 | 492,536 |
| 2017-09-18 | $81.01 | $81.23 | $80.93 | $81.20 | $69.29 | 569,201 |
| 2017-09-15 | $80.70 | $80.94 | $80.66 | $80.91 | $69.04 | 522,884 |
| 2017-09-14 | $80.39 | $80.72 | $80.12 | $80.72 | $68.88 | 462,144 |
| 2017-09-13 | $80.35 | $80.52 | $80.33 | $80.52 | $68.71 | 479,431 |
| 2017-09-12 | $80.25 | $80.44 | $80.23 | $80.43 | $68.63 | 1,034,891 |
| 2017-09-11 | $79.61 | $80.15 | $79.61 | $80.10 | $68.35 | 632,740 |
| 2017-09-08 | $79.15 | $79.33 | $79.09 | $79.25 | $67.63 | 343,600 |
| 2017-09-07 | $79.31 | $79.33 | $79.10 | $79.26 | $67.64 | 457,755 |
| 2017-09-06 | $79.24 | $79.34 | $78.98 | $79.22 | $67.60 | 702,716 |
| 2017-09-05 | $79.29 | $79.35 | $78.63 | $78.91 | $67.34 | 1,225,491 |
| 2017-09-01 | $79.41 | $79.62 | $79.24 | $79.50 | $67.84 | 442,473 |
| 2017-08-31 | $79.13 | $79.42 | $79.13 | $79.28 | $67.65 | 591,185 |
| 2017-08-30 | $78.75 | $79.07 | $78.63 | $78.94 | $67.36 | 528,848 |
| 2017-08-29 | $78.35 | $78.84 | $78.32 | $78.74 | $67.19 | 714,457 |
| 2017-08-28 | $78.90 | $78.96 | $78.56 | $78.72 | $67.18 | 597,080 |
| 2017-08-25 | $78.74 | $79.03 | $78.74 | $78.78 | $67.23 | 549,279 |
| 2017-08-24 | $78.68 | $78.77 | $78.48 | $78.53 | $67.01 | 536,136 |
| 2017-08-23 | $78.55 | $78.73 | $78.52 | $78.55 | $67.03 | 501,768 |
| 2017-08-22 | $78.36 | $78.85 | $78.33 | $78.77 | $67.22 | 772,365 |
| 2017-08-21 | $78.05 | $78.34 | $77.84 | $78.16 | $66.70 | 596,379 |
| 2017-08-18 | $78.01 | $78.46 | $77.86 | $78.02 | $66.58 | 822,243 |
| 2017-08-17 | $79.13 | $79.21 | $78.18 | $78.19 | $66.72 | 745,204 |
| 2017-08-16 | $79.35 | $79.54 | $79.24 | $79.33 | $67.70 | 496,053 |
| 2017-08-15 | $79.38 | $79.39 | $79.17 | $79.27 | $67.64 | 535,649 |
| 2017-08-14 | $79.01 | $79.36 | $78.81 | $79.26 | $67.64 | 819,671 |
| 2017-08-11 | $78.69 | $78.83 | $78.52 | $78.59 | $67.06 | 500,769 |
| 2017-08-10 | $79.16 | $79.24 | $78.65 | $78.67 | $67.13 | 758,501 |
| 2017-08-09 | $79.28 | $79.41 | $79.19 | $79.38 | $67.74 | 579,077 |
| 2017-08-08 | $79.45 | $79.84 | $79.30 | $79.40 | $67.76 | 918,563 |
| 2017-08-07 | $79.53 | $79.55 | $79.45 | $79.53 | $67.87 | 987,822 |
| 2017-08-04 | $79.53 | $79.61 | $79.39 | $79.50 | $67.84 | 728,986 |
| 2017-08-03 | $79.38 | $79.47 | $79.29 | $79.38 | $67.74 | 483,239 |
| 2017-08-02 | $79.43 | $79.43 | $79.18 | $79.40 | $67.76 | 668,112 |
| 2017-08-01 | $79.62 | $79.67 | $79.42 | $79.52 | $67.86 | 639,609 |
| 2017-07-31 | $79.38 | $79.59 | $79.31 | $79.42 | $67.77 | 1,547,768 |
| 2017-07-28 | $79.36 | $79.50 | $78.94 | $79.28 | $67.65 | 881,127 |
| 2017-07-27 | $79.26 | $79.52 | $79.14 | $79.52 | $67.86 | 600,153 |
| 2017-07-26 | $79.37 | $79.43 | $79.09 | $79.17 | $67.56 | 811,206 |
| 2017-07-25 | $79.26 | $79.33 | $79.07 | $79.19 | $67.58 | 644,111 |
| 2017-07-24 | $79.13 | $79.14 | $78.83 | $78.93 | $67.35 | 1,066,680 |
| 2017-07-21 | $79.08 | $79.16 | $78.88 | $79.16 | $67.55 | 770,780 |
| 2017-07-20 | $79.20 | $79.42 | $79.14 | $79.31 | $67.68 | 1,630,269 |
| 2017-07-19 | $78.88 | $79.17 | $78.85 | $79.15 | $67.54 | 611,206 |
| 2017-07-18 | $78.71 | $78.81 | $78.55 | $78.81 | $67.25 | 501,150 |
| 2017-07-17 | $78.83 | $78.93 | $78.76 | $78.84 | $67.28 | 472,699 |
| 2017-07-14 | $78.55 | $79.02 | $78.50 | $78.84 | $67.28 | 525,888 |
| 2017-07-13 | $78.46 | $78.56 | $78.29 | $78.52 | $67.00 | 505,094 |
| 2017-07-12 | $78.31 | $78.57 | $78.31 | $78.43 | $66.93 | 568,366 |
| 2017-07-11 | $78.06 | $78.07 | $77.58 | $77.94 | $66.51 | 574,962 |
| 2017-07-10 | $78.10 | $78.22 | $78.02 | $78.07 | $66.62 | 2,172,417 |
| 2017-07-07 | $77.95 | $78.19 | $77.81 | $78.12 | $66.66 | 620,204 |
| 2017-07-06 | $78.29 | $78.34 | $77.74 | $77.84 | $66.42 | 632,872 |
| 2017-07-05 | $78.61 | $78.62 | $78.21 | $78.49 | $66.98 | 556,317 |
| 2017-07-03 | $78.40 | $78.85 | $78.31 | $78.50 | $66.99 | 328,191 |
| 2017-06-30 | $78.33 | $78.42 | $78.04 | $78.16 | $66.70 | 775,614 |
| 2017-06-29 | $78.73 | $78.80 | $77.66 | $78.02 | $66.58 | 1,076,498 |
| 2017-06-28 | $78.49 | $78.73 | $78.44 | $78.56 | $67.04 | 1,375,799 |
| 2017-06-27 | $78.64 | $78.70 | $78.11 | $78.13 | $66.67 | 536,700 |
| 2017-06-26 | $78.79 | $78.95 | $78.63 | $78.69 | $67.15 | 1,728,193 |
| 2017-06-23 | $78.46 | $78.66 | $78.32 | $78.57 | $67.05 | 866,159 |
| 2017-06-22 | $79.03 | $79.22 | $78.93 | $79.01 | $66.92 | 451,966 |
| 2017-06-21 | $79.42 | $79.42 | $78.91 | $79.03 | $66.93 | 446,294 |
| 2017-06-20 | $79.75 | $79.75 | $79.36 | $79.38 | $67.23 | 510,056 |
| 2017-06-19 | $79.70 | $79.87 | $79.64 | $79.87 | $67.64 | 471,579 |
| 2017-06-16 | $79.35 | $79.53 | $79.06 | $79.53 | $67.36 | 369,614 |
| 2017-06-15 | $78.98 | $79.33 | $78.92 | $79.31 | $67.17 | 560,173 |
| 2017-06-14 | $79.48 | $79.48 | $79.08 | $79.33 | $67.19 | 526,974 |
| 2017-06-13 | $79.29 | $79.39 | $79.13 | $79.31 | $67.17 | 804,499 |
| 2017-06-12 | $78.96 | $79.30 | $78.96 | $79.17 | $67.05 | 766,751 |
| 2017-06-09 | $78.51 | $78.95 | $78.50 | $78.93 | $66.85 | 729,957 |
| 2017-06-08 | $78.42 | $78.70 | $78.30 | $78.45 | $66.44 | 472,059 |
| 2017-06-07 | $78.51 | $78.57 | $78.21 | $78.43 | $66.42 | 665,361 |
| 2017-06-06 | $78.44 | $78.57 | $78.31 | $78.43 | $66.42 | 529,870 |
| 2017-06-05 | $78.62 | $78.68 | $78.51 | $78.60 | $66.57 | 464,425 |
| 2017-06-02 | $78.59 | $78.72 | $78.39 | $78.63 | $66.59 | 613,513 |
| 2017-06-01 | $78.03 | $78.49 | $77.93 | $78.49 | $66.47 | 530,466 |
| 2017-05-31 | $77.97 | $77.98 | $77.70 | $77.87 | $65.95 | 602,617 |
| 2017-05-30 | $77.69 | $77.94 | $77.65 | $77.84 | $65.92 | 881,698 |
| 2017-05-26 | $77.82 | $77.91 | $77.76 | $77.86 | $65.94 | 590,020 |
| 2017-05-25 | $77.78 | $77.98 | $77.69 | $77.86 | $65.94 | 817,048 |
| 2017-05-24 | $77.63 | $77.69 | $77.39 | $77.58 | $65.70 | 542,363 |
| 2017-05-23 | $77.45 | $77.63 | $77.38 | $77.51 | $65.64 | 685,858 |
| 2017-05-22 | $77.14 | $77.38 | $77.08 | $77.29 | $65.46 | 670,313 |
| 2017-05-19 | $76.65 | $77.17 | $76.59 | $76.95 | $65.17 | 609,724 |
| 2017-05-18 | $76.28 | $76.76 | $76.07 | $76.47 | $64.76 | 1,152,664 |
| 2017-05-17 | $76.96 | $77.12 | $76.36 | $76.38 | $64.69 | 1,173,727 |
| 2017-05-16 | $77.56 | $77.66 | $77.39 | $77.50 | $65.64 | 628,190 |
| 2017-05-15 | $77.23 | $77.55 | $77.23 | $77.53 | $65.66 | 654,187 |
| 2017-05-12 | $77.18 | $77.18 | $76.99 | $77.08 | $65.28 | 1,370,138 |
| 2017-05-11 | $77.42 | $77.42 | $76.97 | $77.30 | $65.47 | 2,546,873 |
| 2017-05-10 | $77.45 | $77.59 | $77.40 | $77.55 | $65.68 | 645,216 |
| 2017-05-09 | $77.76 | $77.78 | $77.31 | $77.45 | $65.59 | 602,154 |
| 2017-05-08 | $77.79 | $77.82 | $77.58 | $77.71 | $65.81 | 740,356 |
| 2017-05-05 | $77.54 | $77.79 | $77.45 | $77.79 | $65.88 | 689,636 |
| 2017-05-04 | $77.62 | $77.62 | $77.17 | $77.46 | $65.60 | 672,319 |
| 2017-05-03 | $77.35 | $77.54 | $77.18 | $77.46 | $65.60 | 735,451 |
| 2017-05-02 | $77.60 | $77.65 | $77.36 | $77.48 | $65.62 | 503,794 |
| 2017-05-01 | $77.76 | $77.76 | $77.42 | $77.54 | $65.67 | 622,381 |
| 2017-04-28 | $77.91 | $77.91 | $77.51 | $77.59 | $65.71 | 534,487 |
| 2017-04-27 | $78.00 | $78.00 | $77.66 | $77.88 | $65.96 | 610,779 |
| 2017-04-26 | $77.98 | $78.31 | $77.87 | $77.87 | $65.95 | 764,959 |
| 2017-04-25 | $77.91 | $78.14 | $77.82 | $78.01 | $66.07 | 621,657 |
| 2017-04-24 | $77.56 | $77.75 | $77.39 | $77.63 | $65.75 | 665,976 |
| 2017-04-21 | $76.95 | $77.01 | $76.68 | $76.81 | $65.05 | 545,903 |
| 2017-04-20 | $76.75 | $77.19 | $76.62 | $77.03 | $65.24 | 642,202 |
| 2017-04-19 | $77.07 | $77.10 | $76.53 | $76.61 | $64.88 | 749,468 |
| 2017-04-18 | $76.84 | $77.03 | $76.66 | $76.90 | $65.13 | 631,861 |
| 2017-04-17 | $76.67 | $77.08 | $76.60 | $77.07 | $65.27 | 629,564 |
| 2017-04-13 | $77.04 | $77.14 | $76.54 | $76.55 | $64.83 | 786,141 |
| 2017-04-12 | $77.31 | $77.35 | $77.00 | $77.14 | $65.33 | 1,617,454 |
| 2017-04-11 | $77.32 | $77.39 | $76.84 | $77.39 | $65.54 | 698,240 |
| 2017-04-10 | $77.51 | $77.71 | $77.20 | $77.39 | $65.54 | 607,245 |
| 2017-04-07 | $77.49 | $77.68 | $77.33 | $77.39 | $65.54 | 741,121 |
| 2017-04-06 | $77.41 | $77.70 | $77.23 | $77.48 | $65.62 | 1,048,535 |
| 2017-04-05 | $77.89 | $78.25 | $77.30 | $77.36 | $65.52 | 803,987 |
| 2017-04-04 | $77.43 | $77.63 | $77.22 | $77.62 | $65.74 | 510,966 |
| 2017-04-03 | $77.71 | $77.74 | $77.05 | $77.46 | $65.60 | 892,203 |
| 2017-03-31 | $77.77 | $77.94 | $77.65 | $77.65 | $65.76 | 814,325 |
| 2017-03-30 | $77.63 | $77.96 | $77.54 | $77.88 | $65.96 | 559,166 |
| 2017-03-29 | $77.58 | $77.69 | $77.41 | $77.62 | $65.74 | 1,244,528 |
| 2017-03-28 | $77.11 | $77.76 | $76.98 | $77.63 | $65.75 | 1,130,466 |
| 2017-03-27 | $76.75 | $77.25 | $76.63 | $77.15 | $65.34 | 818,014 |
| 2017-03-24 | $77.51 | $77.65 | $77.00 | $77.28 | $65.45 | 1,388,502 |
| 2017-03-23 | $77.41 | $77.79 | $77.22 | $77.38 | $65.53 | 692,842 |
| 2017-03-22 | $77.40 | $77.57 | $77.10 | $77.47 | $65.61 | 972,355 |
| 2017-03-21 | $78.98 | $79.01 | $77.87 | $77.94 | $65.54 | 1,429,757 |
| 2017-03-20 | $78.93 | $78.94 | $78.65 | $78.76 | $66.23 | 654,379 |
| 2017-03-17 | $79.16 | $79.20 | $78.92 | $78.93 | $66.37 | 721,361 |
| 2017-03-16 | $79.20 | $79.20 | $78.81 | $78.98 | $66.41 | 854,592 |
| 2017-03-15 | $78.61 | $79.27 | $78.55 | $79.11 | $66.52 | 901,989 |
| 2017-03-14 | $78.50 | $78.55 | $78.19 | $78.39 | $65.91 | 1,895,622 |
| 2017-03-13 | $78.76 | $78.80 | $78.51 | $78.69 | $66.17 | 641,038 |
| 2017-03-10 | $78.80 | $78.83 | $78.42 | $78.74 | $66.21 | 902,839 |
| 2017-03-09 | $78.34 | $78.50 | $78.06 | $78.39 | $65.91 | 1,846,736 |
| 2017-03-08 | $78.64 | $78.64 | $78.25 | $78.31 | $65.85 | 709,896 |
| 2017-03-07 | $78.68 | $78.79 | $78.48 | $78.54 | $66.04 | 741,677 |
| 2017-03-06 | $78.68 | $78.96 | $78.32 | $78.83 | $66.28 | 921,684 |
| 2017-03-03 | $79.00 | $79.06 | $78.80 | $79.01 | $66.44 | 766,273 |
| 2017-03-02 | $79.41 | $79.41 | $78.95 | $79.00 | $66.43 | 920,400 |
| 2017-03-01 | $78.94 | $79.62 | $78.90 | $79.43 | $66.79 | 1,314,022 |
| 2017-02-28 | $78.44 | $78.59 | $78.30 | $78.45 | $65.96 | 771,321 |
| 2017-02-27 | $78.55 | $78.66 | $78.43 | $78.61 | $66.10 | 1,008,453 |
| 2017-02-24 | $78.24 | $78.60 | $78.22 | $78.57 | $66.07 | 888,704 |
| 2017-02-23 | $78.39 | $78.51 | $78.09 | $78.44 | $65.96 | 872,107 |
| 2017-02-22 | $78.13 | $78.28 | $78.03 | $78.16 | $65.72 | 758,721 |
| 2017-02-21 | $77.94 | $78.33 | $77.90 | $78.24 | $65.79 | 990,969 |
| 2017-02-17 | $77.54 | $77.80 | $77.36 | $77.78 | $65.40 | 812,882 |
| 2017-02-16 | $77.66 | $77.78 | $77.46 | $77.70 | $65.33 | 979,363 |
| 2017-02-15 | $77.25 | $77.74 | $77.18 | $77.68 | $65.32 | 677,898 |
| 2017-02-14 | $76.97 | $77.30 | $76.76 | $77.30 | $65.00 | 825,107 |
| 2017-02-13 | $76.77 | $77.11 | $76.71 | $77.01 | $64.75 | 845,307 |
| 2017-02-10 | $76.48 | $76.69 | $76.40 | $76.60 | $64.41 | 761,196 |
| 2017-02-09 | $76.13 | $76.48 | $75.96 | $76.36 | $64.21 | 889,337 |
| 2017-02-08 | $75.91 | $75.99 | $75.74 | $75.96 | $63.87 | 707,271 |
| 2017-02-07 | $76.04 | $76.15 | $75.83 | $75.91 | $63.83 | 566,842 |
| 2017-02-06 | $76.01 | $76.10 | $75.84 | $75.96 | $63.87 | 644,629 |
| 2017-02-03 | $75.97 | $76.17 | $75.76 | $76.13 | $64.01 | 1,269,037 |
| 2017-02-02 | $75.30 | $75.57 | $75.20 | $75.55 | $63.53 | 806,322 |
| 2017-02-01 | $75.85 | $75.87 | $75.23 | $75.39 | $63.39 | 1,553,107 |
| 2017-01-31 | $75.62 | $75.86 | $75.42 | $75.74 | $63.69 | 961,713 |
| 2017-01-30 | $76.09 | $76.09 | $75.55 | $75.83 | $63.76 | 1,963,795 |
| 2017-01-27 | $76.40 | $76.42 | $76.21 | $76.31 | $64.16 | 1,013,471 |
| 2017-01-26 | $76.40 | $76.45 | $76.17 | $76.32 | $64.17 | 805,829 |
| 2017-01-25 | $76.27 | $76.50 | $76.12 | $76.48 | $64.31 | 1,645,679 |
| 2017-01-24 | $75.42 | $76.01 | $75.36 | $75.85 | $63.78 | 967,472 |
| 2017-01-23 | $75.64 | $75.64 | $75.20 | $75.42 | $63.42 | 1,434,114 |
| 2017-01-20 | $75.65 | $75.88 | $75.46 | $75.70 | $63.65 | 1,040,414 |
| 2017-01-19 | $75.68 | $75.77 | $75.20 | $75.39 | $63.39 | 1,012,109 |
| 2017-01-18 | $75.60 | $75.69 | $75.45 | $75.67 | $63.63 | 781,539 |
| 2017-01-17 | $75.59 | $75.73 | $75.40 | $75.55 | $63.53 | 2,606,575 |
| 2017-01-13 | $75.75 | $75.93 | $75.62 | $75.76 | $63.70 | 1,204,237 |
| 2017-01-12 | $75.80 | $75.82 | $75.19 | $75.69 | $63.64 | 1,037,057 |
| 2017-01-11 | $75.65 | $75.90 | $75.46 | $75.85 | $63.78 | 984,599 |
| 2017-01-10 | $75.81 | $76.00 | $75.57 | $75.63 | $63.59 | 933,832 |
| 2017-01-09 | $76.12 | $76.14 | $75.76 | $75.76 | $63.70 | 2,535,152 |
| 2017-01-06 | $76.25 | $76.40 | $75.91 | $76.24 | $64.11 | 1,226,783 |
| 2017-01-05 | $76.39 | $76.40 | $76.00 | $76.22 | $64.09 | 1,336,852 |
| 2017-01-04 | $76.39 | $76.58 | $76.34 | $76.39 | $64.23 | 1,690,770 |
| 2017-01-03 | $76.23 | $76.38 | $75.80 | $76.17 | $64.05 | 2,994,477 |
| 2016-12-30 | $76.09 | $76.11 | $75.52 | $75.77 | $63.71 | 1,199,646 |
| 2016-12-29 | $75.98 | $76.08 | $75.83 | $75.98 | $63.89 | 1,674,602 |
| 2016-12-28 | $76.56 | $76.59 | $75.85 | $75.89 | $63.81 | 1,020,874 |
| 2016-12-27 | $76.47 | $76.60 | $76.45 | $76.49 | $64.32 | 1,178,838 |
| 2016-12-23 | $76.32 | $76.39 | $76.23 | $76.39 | $64.23 | 759,873 |
| 2016-12-22 | $76.30 | $76.36 | $76.17 | $76.29 | $64.15 | 1,075,018 |
| 2016-12-21 | $77.16 | $77.24 | $76.98 | $76.99 | $64.18 | 1,055,589 |
| 2016-12-20 | $77.04 | $77.22 | $77.00 | $77.17 | $64.33 | 1,369,468 |
| 2016-12-19 | $76.75 | $76.94 | $76.65 | $76.91 | $64.11 | 1,092,901 |
| 2016-12-16 | $76.87 | $76.89 | $76.50 | $76.66 | $63.90 | 1,385,179 |
| 2016-12-15 | $76.30 | $76.91 | $76.10 | $76.63 | $63.88 | 1,610,966 |
| 2016-12-14 | $76.94 | $77.07 | $76.06 | $76.24 | $63.55 | 1,722,916 |
| 2016-12-13 | $76.85 | $77.17 | $76.73 | $77.06 | $64.23 | 1,544,304 |
| 2016-12-12 | $76.47 | $76.80 | $76.45 | $76.58 | $63.83 | 1,367,215 |
| 2016-12-09 | $76.01 | $76.43 | $75.92 | $76.43 | $63.71 | 1,672,352 |
| 2016-12-08 | $75.80 | $76.17 | $75.65 | $75.92 | $63.28 | 1,504,121 |
| 2016-12-07 | $74.79 | $75.81 | $74.70 | $75.81 | $63.19 | 1,399,604 |
| 2016-12-06 | $74.61 | $74.82 | $74.39 | $74.79 | $62.34 | 1,184,433 |
| 2016-12-05 | $74.44 | $74.62 | $74.32 | $74.49 | $62.09 | 1,450,136 |
| 2016-12-02 | $74.14 | $74.31 | $74.00 | $74.13 | $61.79 | 1,413,127 |
| 2016-12-01 | $74.36 | $74.46 | $73.96 | $74.08 | $61.75 | 1,144,048 |
| 2016-11-30 | $74.58 | $74.65 | $74.23 | $74.23 | $61.87 | 1,139,489 |
| 2016-11-29 | $74.35 | $74.54 | $74.17 | $74.39 | $62.01 | 1,117,061 |
| 2016-11-28 | $74.47 | $74.58 | $74.28 | $74.35 | $61.97 | 974,579 |
| 2016-11-25 | $74.25 | $74.54 | $74.25 | $74.53 | $62.13 | 501,240 |
| 2016-11-23 | $74.03 | $74.20 | $73.93 | $74.16 | $61.82 | 941,786 |
| 2016-11-22 | $74.14 | $74.28 | $73.95 | $74.21 | $61.86 | 1,087,071 |
| 2016-11-21 | $73.60 | $73.94 | $73.59 | $73.94 | $61.63 | 1,270,525 |
| 2016-11-18 | $73.61 | $73.61 | $73.32 | $73.44 | $61.22 | 1,034,056 |
| 2016-11-17 | $73.34 | $73.53 | $73.31 | $73.49 | $61.26 | 602,626 |
| 2016-11-16 | $73.49 | $73.49 | $73.10 | $73.28 | $61.08 | 850,059 |
| 2016-11-15 | $73.05 | $73.55 | $72.95 | $73.54 | $61.30 | 1,315,457 |
| 2016-11-14 | $73.06 | $73.21 | $72.76 | $73.00 | $60.85 | 1,748,841 |
| 2016-11-11 | $72.74 | $72.91 | $72.46 | $72.85 | $60.72 | 899,431 |
| 2016-11-10 | $73.02 | $73.24 | $72.45 | $72.92 | $60.78 | 1,410,477 |
| 2016-11-09 | $71.45 | $72.98 | $71.33 | $72.67 | $60.57 | 2,226,977 |
| 2016-11-08 | $71.35 | $71.98 | $71.34 | $71.74 | $59.80 | 769,021 |
| 2016-11-07 | $70.88 | $71.42 | $70.72 | $71.39 | $59.51 | 1,618,186 |
| 2016-11-04 | $70.19 | $70.41 | $69.96 | $69.97 | $58.32 | 797,383 |
| 2016-11-03 | $70.35 | $70.50 | $70.06 | $70.17 | $58.49 | 666,850 |
| 2016-11-02 | $70.65 | $70.67 | $70.15 | $70.29 | $58.59 | 824,264 |
| 2016-11-01 | $71.31 | $71.39 | $70.33 | $70.74 | $58.97 | 949,022 |
| 2016-10-31 | $71.20 | $71.42 | $71.18 | $71.22 | $59.37 | 479,284 |
| 2016-10-28 | $71.25 | $71.55 | $70.85 | $71.08 | $59.25 | 906,339 |
| 2016-10-27 | $71.64 | $71.64 | $71.16 | $71.22 | $59.37 | 667,364 |
| 2016-10-26 | $71.09 | $71.54 | $70.99 | $71.33 | $59.46 | 514,937 |
| 2016-10-25 | $71.23 | $71.44 | $71.15 | $71.23 | $59.37 | 908,568 |
| 2016-10-24 | $71.23 | $71.38 | $71.06 | $71.23 | $59.37 | 504,199 |
| 2016-10-21 | $70.82 | $71.02 | $70.70 | $70.94 | $59.13 | 336,270 |
| 2016-10-20 | $71.05 | $71.15 | $70.69 | $70.94 | $59.13 | 544,981 |
| 2016-10-19 | $71.19 | $71.28 | $70.97 | $71.16 | $59.32 | 543,712 |
| 2016-10-18 | $71.30 | $71.35 | $70.96 | $71.13 | $59.29 | 450,834 |
| 2016-10-17 | $70.97 | $71.10 | $70.79 | $70.86 | $59.07 | 746,770 |
| 2016-10-14 | $71.31 | $71.50 | $71.00 | $71.03 | $59.21 | 604,516 |
| 2016-10-13 | $70.78 | $71.21 | $70.46 | $71.00 | $59.18 | 1,116,828 |
| 2016-10-12 | $71.20 | $71.39 | $70.97 | $71.21 | $59.36 | 575,437 |
| 2016-10-11 | $71.85 | $71.86 | $70.89 | $71.18 | $59.33 | 876,487 |
| 2016-10-10 | $71.99 | $72.18 | $71.89 | $71.94 | $59.97 | 450,134 |
| 2016-10-07 | $71.96 | $72.03 | $71.41 | $71.72 | $59.78 | 677,664 |
| 2016-10-06 | $71.73 | $71.91 | $71.48 | $71.84 | $59.88 | 488,347 |
| 2016-10-05 | $71.69 | $71.96 | $71.54 | $71.82 | $59.87 | 581,321 |
| 2016-10-04 | $71.96 | $72.02 | $71.20 | $71.44 | $59.55 | 922,052 |
| 2016-10-03 | $72.02 | $72.05 | $71.74 | $71.92 | $59.95 | 1,597,511 |
| 2016-09-30 | $71.99 | $72.38 | $71.96 | $72.14 | $60.13 | 737,376 |
| 2016-09-29 | $72.25 | $72.33 | $71.45 | $71.67 | $59.74 | 928,224 |
| 2016-09-28 | $71.99 | $72.35 | $71.56 | $72.30 | $60.27 | 435,113 |
| 2016-09-27 | $71.49 | $71.99 | $71.34 | $71.88 | $59.92 | 579,577 |
| 2016-09-26 | $71.91 | $71.91 | $71.44 | $71.48 | $59.58 | 644,380 |
| 2016-09-23 | $72.36 | $72.37 | $72.06 | $72.10 | $60.10 | 634,950 |
| 2016-09-22 | $72.43 | $72.57 | $72.27 | $72.45 | $60.39 | 1,017,750 |
| 2016-09-21 | $71.52 | $72.12 | $71.30 | $72.07 | $60.07 | 819,907 |
| 2016-09-20 | $71.66 | $71.71 | $71.28 | $71.28 | $59.42 | 738,061 |
| 2016-09-19 | $71.50 | $71.74 | $71.20 | $71.29 | $59.42 | 936,503 |
| 2016-09-16 | $71.38 | $71.40 | $70.98 | $71.25 | $59.39 | 738,289 |
| 2016-09-15 | $70.79 | $71.65 | $70.67 | $71.51 | $59.61 | 730,708 |
| 2016-09-14 | $71.08 | $71.45 | $70.65 | $70.83 | $59.04 | 968,187 |
| 2016-09-13 | $71.68 | $71.68 | $70.79 | $71.03 | $59.21 | 1,545,059 |
| 2016-09-12 | $71.43 | $72.77 | $71.27 | $72.64 | $60.14 | 1,407,527 |
| 2016-09-09 | $73.02 | $73.02 | $71.65 | $71.65 | $59.32 | 1,871,772 |
| 2016-09-08 | $73.44 | $73.57 | $73.30 | $73.46 | $60.82 | 540,406 |
| 2016-09-07 | $73.48 | $73.52 | $73.27 | $73.49 | $60.84 | 612,660 |
| 2016-09-06 | $73.35 | $73.50 | $73.12 | $73.50 | $60.85 | 934,403 |
| 2016-09-02 | $73.22 | $73.38 | $73.04 | $73.25 | $60.65 | 901,060 |
| 2016-09-01 | $72.94 | $73.01 | $72.47 | $72.91 | $60.36 | 712,917 |
| 2016-08-31 | $73.00 | $73.01 | $72.58 | $72.92 | $60.37 | 615,685 |
| 2016-08-30 | $73.22 | $73.30 | $72.88 | $73.05 | $60.48 | 671,874 |
| 2016-08-29 | $72.81 | $73.27 | $72.75 | $73.20 | $60.60 | 528,052 |
| 2016-08-26 | $73.03 | $73.46 | $72.45 | $72.71 | $60.20 | 831,426 |
| 2016-08-25 | $72.90 | $73.10 | $72.75 | $72.96 | $60.41 | 614,638 |
| 2016-08-24 | $73.14 | $73.14 | $72.80 | $72.95 | $60.40 | 823,235 |
| 2016-08-23 | $73.28 | $73.39 | $73.13 | $73.16 | $60.57 | 624,933 |
| 2016-08-22 | $73.03 | $73.14 | $72.77 | $73.04 | $60.47 | 554,425 |
| 2016-08-19 | $73.15 | $73.15 | $72.86 | $73.08 | $60.50 | 472,870 |
| 2016-08-18 | $73.08 | $73.31 | $72.99 | $73.29 | $60.68 | 545,785 |
| 2016-08-17 | $72.85 | $73.08 | $72.56 | $73.05 | $60.48 | 616,043 |
| 2016-08-16 | $73.11 | $73.12 | $72.83 | $72.83 | $60.30 | 558,539 |
| 2016-08-15 | $73.29 | $73.44 | $73.24 | $73.24 | $60.64 | 537,987 |
| 2016-08-12 | $73.20 | $73.24 | $73.00 | $73.12 | $60.54 | 517,600 |
| 2016-08-11 | $73.09 | $73.28 | $72.88 | $73.23 | $60.63 | 567,835 |
| 2016-08-10 | $73.12 | $73.15 | $72.72 | $72.85 | $60.31 | 670,874 |
| 2016-08-09 | $73.13 | $73.25 | $72.94 | $73.04 | $60.47 | 721,608 |
| 2016-08-08 | $73.21 | $73.21 | $72.98 | $73.07 | $60.50 | 786,470 |
| 2016-08-05 | $72.96 | $73.11 | $72.83 | $73.08 | $60.50 | 819,658 |
| 2016-08-04 | $72.73 | $72.84 | $72.61 | $72.70 | $60.19 | 550,206 |
| 2016-08-03 | $72.55 | $72.65 | $72.33 | $72.64 | $60.14 | 610,551 |
| 2016-08-02 | $72.92 | $72.94 | $72.24 | $72.55 | $60.07 | 698,875 |
| 2016-08-01 | $73.21 | $73.21 | $72.79 | $72.93 | $60.38 | 1,111,293 |
| 2016-07-29 | $72.91 | $73.27 | $72.78 | $73.14 | $60.55 | 578,872 |
| 2016-07-28 | $73.01 | $73.13 | $72.69 | $73.03 | $60.46 | 795,072 |
| 2016-07-27 | $73.48 | $73.51 | $72.88 | $73.16 | $60.57 | 1,273,099 |
| 2016-07-26 | $73.49 | $73.69 | $73.19 | $73.50 | $60.85 | 554,828 |
| 2016-07-25 | $73.65 | $73.65 | $73.24 | $73.50 | $60.85 | 569,331 |
| 2016-07-22 | $73.40 | $73.70 | $73.31 | $73.70 | $61.02 | 568,768 |
| 2016-07-21 | $73.54 | $73.58 | $73.17 | $73.35 | $60.73 | 1,126,982 |
| 2016-07-20 | $73.63 | $73.68 | $73.39 | $73.52 | $60.87 | 523,655 |
| 2016-07-19 | $73.37 | $73.37 | $73.17 | $73.29 | $60.68 | 829,618 |
| 2016-07-18 | $73.43 | $73.51 | $73.25 | $73.37 | $60.75 | 690,024 |
| 2016-07-15 | $73.65 | $73.65 | $73.12 | $73.39 | $60.76 | 1,389,450 |
| 2016-07-14 | $73.52 | $73.60 | $73.25 | $73.42 | $60.79 | 1,945,757 |
| 2016-07-13 | $72.82 | $73.14 | $72.77 | $73.12 | $60.54 | 1,302,801 |
| 2016-07-12 | $72.72 | $73.10 | $72.67 | $72.93 | $60.38 | 777,583 |
| 2016-07-11 | $72.37 | $72.66 | $72.28 | $72.48 | $60.01 | 983,063 |
| 2016-07-08 | $71.71 | $72.29 | $71.57 | $72.22 | $59.79 | 893,226 |
| 2016-07-07 | $71.52 | $71.72 | $70.95 | $71.21 | $58.96 | 929,708 |
| 2016-07-06 | $70.94 | $71.48 | $70.56 | $71.47 | $59.17 | 2,100,590 |
| 2016-07-05 | $71.23 | $71.31 | $70.92 | $71.09 | $58.86 | 992,823 |
| 2016-07-01 | $71.41 | $71.59 | $71.39 | $71.49 | $59.19 | 1,060,853 |
| 2016-06-30 | $70.50 | $71.46 | $70.30 | $71.46 | $59.16 | 1,079,134 |
| 2016-06-29 | $69.68 | $70.36 | $69.66 | $70.28 | $58.19 | 1,364,754 |
| 2016-06-28 | $68.92 | $69.18 | $68.52 | $69.18 | $57.28 | 2,069,455 |
| 2016-06-27 | $68.76 | $68.76 | $67.88 | $68.20 | $56.46 | 2,838,339 |
| 2016-06-24 | $69.23 | $70.41 | $69.00 | $69.12 | $57.23 | 3,623,273 |
| 2016-06-23 | $71.11 | $71.44 | $70.94 | $71.44 | $59.15 | 580,122 |
| 2016-06-22 | $70.70 | $70.97 | $70.46 | $70.50 | $58.37 | 773,794 |
| 2016-06-21 | $70.58 | $70.82 | $70.36 | $70.62 | $58.47 | 857,986 |
| 2016-06-20 | $71.37 | $71.46 | $70.95 | $70.99 | $58.30 | 856,242 |
| 2016-06-17 | $70.69 | $70.69 | $70.21 | $70.58 | $57.96 | 976,529 |
| 2016-06-16 | $70.06 | $70.72 | $69.72 | $70.66 | $58.03 | 913,769 |
| 2016-06-15 | $70.57 | $70.76 | $70.24 | $70.32 | $57.75 | 929,914 |
| 2016-06-14 | $70.34 | $70.49 | $70.05 | $70.43 | $57.84 | 784,952 |
| 2016-06-13 | $70.78 | $71.05 | $70.47 | $70.48 | $57.88 | 715,963 |
| 2016-06-10 | $71.05 | $71.27 | $70.81 | $71.05 | $58.35 | 753,051 |
| 2016-06-09 | $71.34 | $71.56 | $71.15 | $71.48 | $58.70 | 742,169 |
| 2016-06-08 | $71.45 | $71.62 | $71.41 | $71.56 | $58.77 | 571,109 |
| 2016-06-07 | $71.32 | $71.58 | $71.31 | $71.39 | $58.63 | 770,306 |
| 2016-06-06 | $70.98 | $71.30 | $70.84 | $71.18 | $58.45 | 1,121,616 |
| 2016-06-03 | $70.71 | $70.92 | $70.36 | $70.83 | $58.17 | 1,638,754 |
| 2016-06-02 | $70.53 | $70.85 | $70.33 | $70.85 | $58.18 | 665,880 |
| 2016-06-01 | $70.28 | $70.69 | $70.15 | $70.63 | $58.00 | 698,127 |
| 2016-05-31 | $70.69 | $70.77 | $70.21 | $70.51 | $57.90 | 712,249 |
| 2016-05-27 | $70.40 | $70.55 | $70.34 | $70.55 | $57.94 | 489,937 |
| 2016-05-26 | $70.37 | $70.42 | $70.15 | $70.30 | $57.73 | 499,972 |
| 2016-05-25 | $70.00 | $70.46 | $69.94 | $70.30 | $57.73 | 699,020 |
| 2016-05-24 | $69.29 | $69.87 | $69.27 | $69.75 | $57.28 | 902,189 |
| 2016-05-23 | $69.09 | $69.16 | $68.89 | $68.94 | $56.61 | 484,426 |
| 2016-05-20 | $69.03 | $69.29 | $68.95 | $69.09 | $56.74 | 576,871 |
| 2016-05-19 | $68.63 | $68.80 | $68.24 | $68.76 | $56.47 | 723,463 |
| 2016-05-18 | $68.92 | $69.40 | $68.50 | $68.89 | $56.57 | 865,102 |
| 2016-05-17 | $69.62 | $69.70 | $68.79 | $69.02 | $56.68 | 1,791,292 |
| 2016-05-16 | $69.16 | $69.89 | $69.12 | $69.74 | $57.27 | 705,556 |
| 2016-05-13 | $69.72 | $69.81 | $68.97 | $69.11 | $56.75 | 770,735 |
| 2016-05-12 | $69.89 | $69.97 | $69.43 | $69.82 | $57.34 | 566,602 |
| 2016-05-11 | $69.96 | $70.11 | $69.65 | $69.67 | $57.21 | 653,736 |
| 2016-05-10 | $69.49 | $70.07 | $69.46 | $70.06 | $57.53 | 586,470 |
| 2016-05-09 | $69.29 | $69.39 | $69.01 | $69.26 | $56.88 | 637,490 |
| 2016-05-06 | $68.81 | $69.31 | $68.68 | $69.28 | $56.89 | 555,812 |
| 2016-05-05 | $69.19 | $69.34 | $68.84 | $69.01 | $56.67 | 585,541 |
| 2016-05-04 | $69.09 | $69.32 | $68.90 | $69.05 | $56.70 | 1,118,822 |
| 2016-05-03 | $69.56 | $69.56 | $69.07 | $69.38 | $56.98 | 1,221,541 |
| 2016-05-02 | $69.71 | $70.03 | $69.54 | $69.96 | $57.45 | 708,489 |
| 2016-04-29 | $69.67 | $69.73 | $69.10 | $69.54 | $57.11 | 961,656 |
| 2016-04-28 | $70.01 | $70.41 | $69.68 | $69.90 | $57.40 | 627,701 |
| 2016-04-27 | $70.00 | $70.52 | $69.95 | $70.40 | $57.81 | 614,405 |
| 2016-04-26 | $69.97 | $70.11 | $69.77 | $69.99 | $57.48 | 572,909 |
| 2016-04-25 | $69.70 | $69.80 | $69.40 | $69.80 | $57.32 | 665,729 |
| 2016-04-22 | $69.70 | $69.91 | $69.59 | $69.87 | $57.38 | 642,425 |
| 2016-04-21 | $70.25 | $70.25 | $69.64 | $69.76 | $57.29 | 612,262 |
| 2016-04-20 | $70.45 | $70.60 | $70.19 | $70.29 | $57.72 | 1,043,776 |
| 2016-04-19 | $70.25 | $70.48 | $70.16 | $70.45 | $57.85 | 783,045 |
| 2016-04-18 | $69.38 | $70.11 | $69.31 | $70.06 | $57.53 | 821,770 |
| 2016-04-15 | $69.60 | $69.66 | $69.44 | $69.57 | $57.13 | 839,059 |
| 2016-04-14 | $69.61 | $69.76 | $69.50 | $69.61 | $57.16 | 717,309 |
| 2016-04-13 | $69.50 | $69.69 | $69.26 | $69.66 | $57.21 | 893,551 |
| 2016-04-12 | $68.57 | $69.25 | $68.47 | $69.15 | $56.79 | 728,905 |
| 2016-04-11 | $68.85 | $69.16 | $68.47 | $68.51 | $56.26 | 858,249 |
| 2016-04-08 | $68.81 | $69.02 | $68.44 | $68.64 | $56.37 | 866,316 |
| 2016-04-07 | $68.60 | $68.74 | $68.11 | $68.40 | $56.17 | 730,853 |
| 2016-04-06 | $68.53 | $69.06 | $68.32 | $69.04 | $56.70 | 776,616 |
| 2016-04-05 | $68.74 | $68.88 | $68.39 | $68.49 | $56.24 | 857,370 |
| 2016-04-04 | $69.29 | $69.32 | $68.97 | $69.12 | $56.76 | 635,656 |
| 2016-04-01 | $68.61 | $69.39 | $68.46 | $69.35 | $56.95 | 874,003 |
| 2016-03-31 | $69.19 | $69.32 | $68.98 | $69.04 | $56.70 | 740,730 |
| 2016-03-30 | $69.30 | $69.48 | $69.10 | $69.20 | $56.83 | 819,301 |
| 2016-03-29 | $68.33 | $68.98 | $68.12 | $68.96 | $56.63 | 709,672 |
| 2016-03-28 | $68.58 | $68.61 | $68.22 | $68.43 | $56.20 | 784,027 |
| 2016-03-24 | $68.06 | $68.42 | $67.92 | $68.42 | $56.19 | 772,594 |
| 2016-03-23 | $68.73 | $68.75 | $68.35 | $68.41 | $56.18 | 772,029 |
| 2016-03-22 | $68.70 | $69.04 | $68.54 | $68.82 | $56.52 | 1,101,569 |
| 2016-03-21 | $68.78 | $69.03 | $68.61 | $68.92 | $56.60 | 1,192,210 |
| 2016-03-18 | $68.97 | $69.02 | $68.70 | $68.88 | $56.56 | 1,182,375 |
| 2016-03-17 | $68.17 | $68.89 | $68.00 | $68.74 | $56.45 | 1,450,232 |
| 2016-03-16 | $67.63 | $68.25 | $67.52 | $68.11 | $55.93 | 1,109,149 |
| 2016-03-15 | $67.43 | $67.76 | $67.35 | $67.74 | $55.63 | 1,481,679 |
| 2016-03-14 | $68.29 | $68.50 | $68.09 | $68.33 | $55.72 | 1,527,574 |
| 2016-03-11 | $68.22 | $68.52 | $68.10 | $68.49 | $55.85 | 828,390 |
| 2016-03-10 | $67.87 | $68.08 | $67.00 | $67.67 | $55.18 | 1,377,872 |
| 2016-03-09 | $67.58 | $67.88 | $67.43 | $67.69 | $55.20 | 1,107,258 |
| 2016-03-08 | $67.51 | $67.69 | $67.14 | $67.26 | $54.85 | 1,146,225 |
| 2016-03-07 | $67.25 | $67.92 | $67.25 | $67.83 | $55.31 | 1,177,628 |
| 2016-03-04 | $67.27 | $67.76 | $67.02 | $67.53 | $55.07 | 1,111,494 |
| 2016-03-03 | $66.96 | $67.28 | $66.67 | $67.27 | $54.86 | 892,659 |
| 2016-03-02 | $66.41 | $67.00 | $66.23 | $67.00 | $54.64 | 706,747 |
| 2016-03-01 | $65.75 | $66.53 | $65.56 | $66.50 | $54.23 | 904,756 |
| 2016-02-29 | $65.73 | $66.08 | $65.20 | $65.20 | $53.17 | 650,405 |
| 2016-02-26 | $66.43 | $66.43 | $65.66 | $65.72 | $53.59 | 906,753 |
| 2016-02-25 | $65.51 | $66.08 | $65.26 | $66.08 | $53.89 | 776,280 |
| 2016-02-24 | $64.62 | $65.42 | $64.18 | $65.35 | $53.29 | 955,931 |
| 2016-02-23 | $65.68 | $65.72 | $65.04 | $65.16 | $53.13 | 1,126,855 |
| 2016-02-22 | $65.76 | $65.96 | $65.61 | $65.92 | $53.75 | 793,056 |
| 2016-02-19 | $65.03 | $65.18 | $64.78 | $65.14 | $53.12 | 985,574 |
| 2016-02-18 | $65.38 | $65.46 | $65.11 | $65.30 | $53.25 | 1,236,536 |
| 2016-02-17 | $64.85 | $65.43 | $64.78 | $65.29 | $53.24 | 1,283,998 |
| 2016-02-16 | $64.22 | $64.48 | $63.78 | $64.48 | $52.58 | 1,018,179 |
| 2016-02-12 | $62.87 | $63.56 | $62.72 | $63.56 | $51.83 | 2,053,326 |
| 2016-02-11 | $62.21 | $62.68 | $61.79 | $62.33 | $50.83 | 2,332,651 |
| 2016-02-10 | $63.63 | $63.95 | $63.05 | $63.11 | $51.46 | 2,288,154 |
| 2016-02-09 | $62.81 | $63.79 | $62.81 | $63.38 | $51.68 | 1,722,514 |
| 2016-02-08 | $63.10 | $63.62 | $62.66 | $63.45 | $51.74 | 1,104,406 |
| 2016-02-05 | $64.24 | $64.40 | $63.48 | $63.75 | $51.99 | 1,520,703 |
| 2016-02-04 | $64.09 | $64.70 | $63.92 | $64.40 | $52.52 | 1,418,997 |
| 2016-02-03 | $64.08 | $64.43 | $62.90 | $64.30 | $52.43 | 1,529,060 |
| 2016-02-02 | $64.02 | $64.02 | $63.45 | $63.66 | $51.91 | 2,017,636 |
| 2016-02-01 | $64.39 | $64.99 | $64.14 | $64.71 | $52.77 | 2,127,794 |
| 2016-01-29 | $63.78 | $64.87 | $63.72 | $64.87 | $52.90 | 2,631,695 |
| 2016-01-28 | $63.41 | $63.55 | $62.73 | $63.33 | $51.64 | 1,749,275 |
| 2016-01-27 | $63.05 | $63.88 | $62.50 | $62.91 | $51.30 | 907,642 |
| 2016-01-26 | $62.47 | $63.30 | $62.47 | $63.23 | $51.56 | 600,826 |
| 2016-01-25 | $62.86 | $62.99 | $62.14 | $62.19 | $50.71 | 816,628 |
| 2016-01-22 | $62.89 | $63.13 | $62.51 | $63.08 | $51.44 | 950,849 |
| 2016-01-21 | $61.75 | $62.50 | $61.20 | $61.92 | $50.49 | 1,359,753 |
| 2016-01-20 | $61.49 | $62.00 | $60.22 | $61.51 | $50.16 | 2,413,946 |
| 2016-01-19 | $62.94 | $63.04 | $61.89 | $62.40 | $50.88 | 1,635,381 |
| 2016-01-15 | $62.10 | $62.61 | $61.65 | $62.41 | $50.89 | 2,333,452 |
| 2016-01-14 | $62.77 | $64.02 | $62.48 | $63.64 | $51.90 | 1,527,738 |
| 2016-01-13 | $64.05 | $64.15 | $62.38 | $62.50 | $50.97 | 1,274,928 |
| 2016-01-12 | $63.91 | $63.99 | $62.93 | $63.69 | $51.94 | 1,216,634 |
| 2016-01-11 | $63.63 | $63.76 | $62.73 | $63.35 | $51.66 | 1,899,574 |
| 2016-01-08 | $64.44 | $64.49 | $63.16 | $63.28 | $51.60 | 1,629,233 |
| 2016-01-07 | $64.41 | $64.97 | $63.79 | $64.00 | $52.19 | 1,662,227 |
| 2016-01-06 | $65.38 | $65.74 | $65.03 | $65.41 | $53.34 | 1,384,056 |
| 2016-01-05 | $66.03 | $66.35 | $65.71 | $66.28 | $54.05 | 1,176,266 |
| 2016-01-04 | $65.77 | $65.95 | $65.14 | $65.95 | $53.78 | 2,195,488 |
| 2015-12-31 | $67.15 | $67.32 | $66.75 | $66.75 | $54.43 | 738,218 |
| 2015-12-30 | $67.72 | $67.76 | $67.34 | $67.41 | $54.97 | 824,180 |
| 2015-12-29 | $67.66 | $67.93 | $67.60 | $67.82 | $55.30 | 811,408 |
| 2015-12-28 | $67.09 | $67.20 | $66.80 | $67.18 | $54.78 | 1,173,192 |
| 2015-12-24 | $67.49 | $67.55 | $67.27 | $67.35 | $54.92 | 414,928 |
| 2015-12-23 | $67.01 | $67.54 | $66.94 | $67.54 | $55.08 | 1,133,169 |
| 2015-12-22 | $66.16 | $66.65 | $65.81 | $66.54 | $54.26 | 812,565 |
| 2015-12-21 | $65.78 | $65.92 | $65.36 | $65.84 | $53.69 | 1,279,695 |
| 2015-12-18 | $67.01 | $67.01 | $66.00 | $66.01 | $53.34 | 1,207,507 |
| 2015-12-17 | $68.18 | $68.19 | $67.14 | $67.16 | $54.27 | 883,925 |
| 2015-12-16 | $67.47 | $68.18 | $67.13 | $68.07 | $55.01 | 1,092,906 |
| 2015-12-15 | $66.91 | $67.40 | $66.76 | $67.13 | $54.25 | 748,667 |
| 2015-12-14 | $65.97 | $66.31 | $65.42 | $66.31 | $53.59 | 1,143,731 |
| 2015-12-11 | $66.34 | $66.56 | $65.80 | $65.91 | $53.26 | 1,306,901 |
| 2015-12-10 | $67.09 | $67.57 | $66.87 | $67.07 | $54.20 | 869,683 |
| 2015-12-09 | $67.02 | $67.94 | $66.56 | $66.97 | $54.12 | 980,541 |
| 2015-12-08 | $67.23 | $67.54 | $66.87 | $67.16 | $54.27 | 832,792 |
| 2015-12-07 | $68.03 | $68.03 | $67.39 | $67.78 | $54.77 | 875,908 |
| 2015-12-04 | $67.16 | $68.32 | $67.13 | $68.23 | $55.14 | 759,750 |
| 2015-12-03 | $68.14 | $68.14 | $66.79 | $67.04 | $54.18 | 968,717 |
| 2015-12-02 | $68.67 | $68.71 | $67.80 | $67.90 | $54.87 | 875,016 |
| 2015-12-01 | $68.32 | $68.70 | $68.24 | $68.67 | $55.49 | 707,849 |
| 2015-11-30 | $68.34 | $68.40 | $68.04 | $68.07 | $55.01 | 641,874 |
| 2015-11-27 | $68.19 | $68.32 | $68.05 | $68.26 | $55.16 | 135,781 |
| 2015-11-25 | $68.34 | $68.34 | $68.09 | $68.18 | $55.10 | 542,249 |
| 2015-11-24 | $67.79 | $68.45 | $67.66 | $68.31 | $55.20 | 500,953 |
| 2015-11-23 | $68.17 | $68.34 | $67.94 | $68.08 | $55.02 | 601,306 |
| 2015-11-20 | $68.34 | $68.54 | $68.04 | $68.16 | $55.08 | 464,223 |
| 2015-11-19 | $67.96 | $68.21 | $67.94 | $68.11 | $55.04 | 857,671 |
| 2015-11-18 | $67.31 | $68.01 | $67.21 | $67.96 | $54.92 | 539,039 |
| 2015-11-17 | $67.44 | $67.69 | $66.94 | $67.12 | $54.24 | 460,630 |
| 2015-11-16 | $66.17 | $67.33 | $66.17 | $67.31 | $54.39 | 521,524 |
| 2015-11-13 | $66.60 | $66.77 | $66.22 | $66.29 | $53.57 | 639,209 |
| 2015-11-12 | $67.42 | $67.44 | $66.76 | $66.79 | $53.97 | 587,968 |
| 2015-11-11 | $67.98 | $68.05 | $67.74 | $67.77 | $54.76 | 395,161 |
| 2015-11-10 | $67.61 | $67.89 | $67.48 | $67.82 | $54.81 | 525,719 |
| 2015-11-09 | $68.19 | $68.19 | $67.43 | $67.67 | $54.68 | 808,192 |
| 2015-11-06 | $68.38 | $68.38 | $67.73 | $68.35 | $55.23 | 498,049 |
| 2015-11-05 | $68.66 | $68.74 | $68.22 | $68.47 | $55.33 | 525,009 |
| 2015-11-04 | $68.96 | $69.00 | $68.54 | $68.68 | $55.50 | 631,414 |
| 2015-11-03 | $68.48 | $69.07 | $68.43 | $68.86 | $55.65 | 863,683 |
| 2015-11-02 | $67.95 | $68.70 | $67.95 | $68.66 | $55.48 | 528,357 |
| 2015-10-30 | $68.26 | $68.38 | $67.90 | $67.92 | $54.89 | 535,417 |
| 2015-10-29 | $68.16 | $68.19 | $67.85 | $68.10 | $55.03 | 425,169 |
| 2015-10-28 | $67.68 | $68.29 | $67.45 | $68.29 | $55.19 | 660,388 |
| 2015-10-27 | $67.61 | $67.74 | $67.34 | $67.55 | $54.59 | 514,156 |
| 2015-10-26 | $68.03 | $68.03 | $67.74 | $67.82 | $54.81 | 667,796 |
| 2015-10-23 | $68.05 | $68.18 | $67.75 | $68.07 | $55.01 | 720,638 |
| 2015-10-22 | $66.51 | $67.62 | $66.51 | $67.47 | $54.52 | 1,646,106 |
| 2015-10-21 | $66.59 | $66.77 | $66.12 | $66.15 | $53.46 | 446,711 |
| 2015-10-20 | $66.34 | $66.62 | $66.23 | $66.43 | $53.68 | 320,443 |
| 2015-10-19 | $66.47 | $66.51 | $66.26 | $66.50 | $53.74 | 384,559 |
| 2015-10-16 | $66.41 | $66.67 | $66.25 | $66.64 | $53.85 | 441,229 |
| 2015-10-15 | $65.60 | $66.24 | $65.45 | $66.24 | $53.53 | 723,997 |
| 2015-10-14 | $65.52 | $65.73 | $65.24 | $65.36 | $52.82 | 662,034 |
| 2015-10-13 | $65.68 | $66.05 | $65.52 | $65.58 | $53.00 | 397,416 |
| 2015-10-12 | $66.03 | $66.03 | $65.81 | $65.95 | $53.29 | 417,583 |
| 2015-10-09 | $66.28 | $66.36 | $65.87 | $66.03 | $53.36 | 555,554 |
| 2015-10-08 | $65.34 | $66.25 | $65.27 | $66.16 | $53.46 | 630,834 |
| 2015-10-07 | $65.24 | $65.57 | $64.88 | $65.47 | $52.91 | 705,977 |
| 2015-10-06 | $64.89 | $65.10 | $64.70 | $64.86 | $52.41 | 676,919 |
| 2015-10-05 | $63.93 | $64.92 | $63.93 | $64.84 | $52.40 | 862,468 |
| 2015-10-02 | $61.95 | $63.47 | $61.78 | $63.46 | $51.28 | 1,031,901 |
| 2015-10-01 | $62.75 | $62.94 | $61.94 | $62.59 | $50.58 | 949,826 |
| 2015-09-30 | $62.30 | $62.69 | $62.01 | $62.65 | $50.63 | 997,551 |
| 2015-09-29 | $61.54 | $61.86 | $61.25 | $61.61 | $49.79 | 1,061,674 |
| 2015-09-28 | $62.29 | $62.31 | $61.31 | $61.38 | $49.60 | 798,145 |
| 2015-09-25 | $62.99 | $63.15 | $62.32 | $62.59 | $50.58 | 684,952 |
| 2015-09-24 | $61.99 | $62.53 | $61.65 | $62.36 | $50.39 | 1,180,671 |
| 2015-09-23 | $62.74 | $62.80 | $62.24 | $62.39 | $50.42 | 1,142,815 |
| 2015-09-22 | $63.02 | $63.27 | $62.78 | $63.12 | $50.58 | 682,538 |
| 2015-09-21 | $63.85 | $64.21 | $63.58 | $63.83 | $51.15 | 519,290 |
| 2015-09-18 | $63.69 | $64.16 | $63.37 | $63.56 | $50.93 | 764,894 |
| 2015-09-17 | $64.58 | $65.51 | $64.41 | $64.54 | $51.72 | 906,817 |
| 2015-09-16 | $64.19 | $64.77 | $64.18 | $64.70 | $51.85 | 742,438 |
| 2015-09-15 | $63.47 | $64.21 | $63.39 | $64.07 | $51.34 | 534,270 |
| 2015-09-14 | $63.45 | $63.45 | $63.05 | $63.21 | $50.65 | 448,816 |
| 2015-09-11 | $63.12 | $63.42 | $62.85 | $63.40 | $50.80 | 460,979 |
| 2015-09-10 | $62.97 | $63.69 | $62.82 | $63.27 | $50.70 | 808,178 |
| 2015-09-09 | $64.53 | $64.57 | $62.88 | $63.05 | $50.52 | 611,144 |
| 2015-09-08 | $63.53 | $63.98 | $63.24 | $63.95 | $51.24 | 771,455 |
| 2015-09-04 | $62.80 | $62.80 | $62.11 | $62.42 | $50.02 | 673,619 |
| 2015-09-03 | $63.44 | $64.15 | $63.29 | $63.43 | $50.83 | 577,463 |
| 2015-09-02 | $63.16 | $63.22 | $62.46 | $63.22 | $50.66 | 1,081,294 |
| 2015-09-01 | $62.84 | $63.11 | $61.92 | $62.25 | $49.88 | 1,352,879 |
| 2015-08-31 | $64.25 | $64.42 | $63.78 | $64.18 | $51.43 | 853,216 |
| 2015-08-28 | $64.32 | $64.71 | $64.14 | $64.55 | $51.73 | 681,299 |
| 2015-08-27 | $63.95 | $64.53 | $63.29 | $64.52 | $51.70 | 1,058,652 |
Vanguard High Dividend Yield Indx ETF (VYM) News Headlines
Recent Vanguard High Dividend Yield Indx ETF (VYM) News
Similar Companies to Vanguard High Dividend Yield Indx ETF (VYM) 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 | -- | -- | -- |