WABCO Holdings Inc (WBC) Exchange: NYSE
Data as of Aug. 22, 2025
$136.46 ($-0.02) -0.01%
WABCO Holdings Inc - Daily Information
Click for more stock information on WABCO Holdings Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $136.46 |
| Previous Close | $136.46 |
| High | $136.49 |
| Low | $136.45 |
| Adjusted Open | $136.46 |
| Previous Adjusted Close | $136.46 |
| Adjusted High | $136.49 |
| Adjusted Low | $136.45 |
Invest in WABCO Holdings Inc (WBC)
Historical Stock Data for WABCO Holdings Inc (WBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-05-28 | $136.46 | $136.49 | $136.45 | $136.46 | $136.46 | 2,613,711 |
| 2020-05-27 | $136.41 | $136.49 | $136.41 | $136.48 | $136.48 | 1,414,776 |
| 2020-05-26 | $136.40 | $136.50 | $136.39 | $136.50 | $136.50 | 2,045,161 |
| 2020-05-22 | $136.36 | $136.41 | $136.36 | $136.37 | $136.37 | 559,130 |
| 2020-05-21 | $136.38 | $136.45 | $136.33 | $136.37 | $136.37 | 1,495,052 |
| 2020-05-20 | $136.34 | $136.39 | $136.33 | $136.39 | $136.39 | 1,696,755 |
| 2020-05-19 | $136.35 | $136.37 | $136.31 | $136.32 | $136.32 | 681,835 |
| 2020-05-18 | $136.40 | $136.41 | $136.22 | $136.31 | $136.31 | 1,924,233 |
| 2020-05-15 | $136.38 | $136.45 | $136.38 | $136.45 | $136.45 | 1,648,580 |
| 2020-05-14 | $134.75 | $135.19 | $134.74 | $135.09 | $135.09 | 822,040 |
| 2020-05-13 | $134.80 | $135.23 | $134.60 | $135.09 | $135.09 | 684,400 |
| 2020-05-12 | $135.00 | $135.14 | $134.62 | $134.70 | $134.70 | 708,203 |
| 2020-05-11 | $134.10 | $135.28 | $134.05 | $135.00 | $135.00 | 1,292,262 |
| 2020-05-08 | $134.99 | $134.99 | $133.95 | $133.95 | $133.95 | 918,170 |
| 2020-05-07 | $134.70 | $135.27 | $134.67 | $135.01 | $135.01 | 768,480 |
| 2020-05-06 | $134.50 | $134.83 | $134.15 | $134.65 | $134.65 | 660,226 |
| 2020-05-05 | $134.51 | $134.94 | $134.16 | $134.16 | $134.16 | 400,528 |
| 2020-05-04 | $134.90 | $134.94 | $134.28 | $134.59 | $134.59 | 1,481,787 |
| 2020-05-01 | $134.65 | $135.04 | $134.45 | $135.04 | $135.04 | 698,449 |
| 2020-04-30 | $134.20 | $134.69 | $134.10 | $134.38 | $134.38 | 1,603,702 |
| 2020-04-29 | $134.30 | $134.77 | $133.85 | $134.00 | $134.00 | 1,131,184 |
| 2020-04-28 | $135.15 | $135.22 | $134.13 | $134.18 | $134.18 | 1,978,996 |
| 2020-04-27 | $135.30 | $135.32 | $133.97 | $133.97 | $133.97 | 1,797,929 |
| 2020-04-24 | $135.25 | $135.29 | $134.84 | $135.16 | $135.16 | 792,518 |
| 2020-04-23 | $135.33 | $135.47 | $134.74 | $135.22 | $135.22 | 637,865 |
| 2020-04-22 | $135.13 | $135.35 | $134.68 | $135.35 | $135.35 | 490,696 |
| 2020-04-21 | $135.10 | $135.13 | $134.63 | $134.73 | $134.73 | 1,383,667 |
| 2020-04-20 | $135.35 | $135.45 | $135.00 | $135.05 | $135.05 | 720,515 |
| 2020-04-17 | $135.20 | $135.48 | $135.02 | $135.36 | $135.36 | 1,238,051 |
| 2020-04-16 | $135.05 | $135.49 | $134.92 | $135.37 | $135.37 | 906,603 |
| 2020-04-15 | $134.90 | $135.35 | $134.62 | $135.18 | $135.18 | 814,772 |
| 2020-04-14 | $135.07 | $135.30 | $134.73 | $135.24 | $135.24 | 1,111,812 |
| 2020-04-13 | $134.63 | $135.16 | $134.30 | $134.55 | $134.55 | 1,925,920 |
| 2020-04-09 | $134.68 | $135.00 | $134.48 | $134.71 | $134.71 | 1,115,671 |
| 2020-04-08 | $135.11 | $135.11 | $134.30 | $134.30 | $134.30 | 2,023,019 |
| 2020-04-07 | $134.60 | $135.30 | $134.50 | $134.85 | $134.85 | 1,619,178 |
| 2020-04-06 | $134.50 | $134.95 | $133.93 | $134.04 | $134.04 | 1,385,771 |
| 2020-04-03 | $135.00 | $135.30 | $133.43 | $133.97 | $133.97 | 1,042,008 |
| 2020-04-02 | $134.70 | $135.81 | $134.50 | $134.81 | $134.81 | 1,676,305 |
| 2020-04-01 | $134.91 | $135.45 | $134.71 | $135.25 | $135.25 | 1,376,307 |
| 2020-03-31 | $134.81 | $135.45 | $134.39 | $135.05 | $135.05 | 1,100,924 |
| 2020-03-30 | $135.25 | $135.58 | $134.52 | $135.12 | $135.12 | 1,042,710 |
| 2020-03-27 | $133.85 | $135.05 | $133.81 | $134.34 | $134.34 | 1,048,074 |
| 2020-03-26 | $132.75 | $135.37 | $132.75 | $134.99 | $134.99 | 2,450,650 |
| 2020-03-25 | $132.16 | $134.21 | $131.55 | $132.55 | $132.55 | 1,937,504 |
| 2020-03-24 | $132.36 | $133.10 | $131.50 | $131.50 | $131.50 | 1,916,585 |
| 2020-03-23 | $130.74 | $132.44 | $129.65 | $130.98 | $130.98 | 1,682,856 |
| 2020-03-20 | $131.17 | $132.07 | $128.01 | $130.78 | $130.78 | 1,876,312 |
| 2020-03-19 | $123.97 | $133.87 | $122.65 | $130.56 | $130.56 | 1,922,779 |
| 2020-03-18 | $120.00 | $126.38 | $119.67 | $126.19 | $126.19 | 2,202,791 |
| 2020-03-17 | $125.78 | $126.00 | $117.20 | $122.56 | $122.56 | 3,579,573 |
| 2020-03-16 | $130.66 | $133.63 | $124.81 | $124.81 | $124.81 | 1,994,641 |
| 2020-03-13 | $132.52 | $134.36 | $132.52 | $133.75 | $133.75 | 1,872,161 |
| 2020-03-12 | $132.54 | $133.41 | $130.01 | $132.11 | $132.11 | 3,544,047 |
| 2020-03-11 | $133.40 | $133.89 | $133.04 | $133.49 | $133.49 | 1,860,751 |
| 2020-03-10 | $132.06 | $134.22 | $132.03 | $133.99 | $133.99 | 1,469,633 |
| 2020-03-09 | $133.25 | $133.38 | $130.00 | $131.63 | $131.63 | 2,072,275 |
| 2020-03-06 | $134.76 | $135.34 | $133.67 | $133.80 | $133.80 | 2,017,671 |
| 2020-03-05 | $135.48 | $135.69 | $134.76 | $135.12 | $135.12 | 956,974 |
| 2020-03-04 | $135.60 | $135.78 | $135.39 | $135.61 | $135.61 | 936,583 |
| 2020-03-03 | $135.75 | $135.87 | $135.15 | $135.44 | $135.44 | 1,135,198 |
| 2020-03-02 | $135.55 | $136.01 | $135.15 | $135.73 | $135.73 | 1,636,414 |
| 2020-02-28 | $135.15 | $135.59 | $134.56 | $135.10 | $135.10 | 1,652,657 |
| 2020-02-27 | $135.30 | $135.49 | $135.01 | $135.11 | $135.11 | 1,853,658 |
| 2020-02-26 | $135.60 | $135.60 | $135.14 | $135.20 | $135.20 | 1,439,451 |
| 2020-02-25 | $135.74 | $135.86 | $135.26 | $135.46 | $135.46 | 1,097,389 |
| 2020-02-24 | $135.90 | $135.95 | $135.65 | $135.65 | $135.65 | 863,836 |
| 2020-02-21 | $135.92 | $136.01 | $135.85 | $135.96 | $135.96 | 344,148 |
| 2020-02-20 | $135.95 | $136.05 | $135.89 | $135.96 | $135.96 | 285,241 |
| 2020-02-19 | $136.04 | $136.14 | $135.88 | $135.96 | $135.96 | 733,985 |
| 2020-02-18 | $136.00 | $136.00 | $135.93 | $135.96 | $135.96 | 1,020,818 |
| 2020-02-14 | $135.99 | $136.07 | $135.88 | $136.01 | $136.01 | 1,262,091 |
| 2020-02-13 | $136.00 | $136.05 | $135.91 | $135.95 | $135.95 | 799,186 |
| 2020-02-12 | $136.03 | $136.08 | $135.98 | $136.08 | $136.08 | 533,361 |
| 2020-02-11 | $135.96 | $136.05 | $135.92 | $136.03 | $136.03 | 471,201 |
| 2020-02-10 | $135.95 | $136.00 | $135.91 | $135.95 | $135.95 | 435,286 |
| 2020-02-07 | $135.94 | $135.98 | $135.90 | $135.95 | $135.95 | 610,602 |
| 2020-02-06 | $135.95 | $135.96 | $135.87 | $135.95 | $135.95 | 362,547 |
| 2020-02-05 | $135.89 | $135.97 | $135.83 | $135.95 | $135.95 | 707,705 |
| 2020-02-04 | $135.96 | $135.96 | $135.77 | $135.81 | $135.81 | 226,373 |
| 2020-02-03 | $135.96 | $136.01 | $135.73 | $135.89 | $135.89 | 765,788 |
| 2020-01-31 | $135.80 | $135.87 | $135.65 | $135.65 | $135.65 | 450,589 |
| 2020-01-30 | $135.85 | $135.99 | $135.78 | $135.78 | $135.78 | 716,114 |
| 2020-01-29 | $135.88 | $135.88 | $135.77 | $135.82 | $135.82 | 204,972 |
| 2020-01-28 | $135.92 | $135.95 | $135.75 | $135.77 | $135.77 | 539,832 |
| 2020-01-27 | $135.81 | $135.90 | $135.77 | $135.90 | $135.90 | 709,786 |
| 2020-01-24 | $135.77 | $135.95 | $135.77 | $135.87 | $135.87 | 482,625 |
| 2020-01-23 | $135.50 | $136.17 | $135.14 | $135.79 | $135.79 | 1,958,754 |
| 2020-01-22 | $135.35 | $135.46 | $135.22 | $135.38 | $135.38 | 877,651 |
| 2020-01-21 | $135.35 | $135.54 | $135.25 | $135.27 | $135.27 | 1,128,653 |
| 2020-01-17 | $135.45 | $135.56 | $135.29 | $135.43 | $135.43 | 914,396 |
| 2020-01-16 | $135.69 | $135.70 | $135.10 | $135.55 | $135.55 | 1,501,338 |
| 2020-01-15 | $135.69 | $135.75 | $135.52 | $135.65 | $135.65 | 445,945 |
| 2020-01-14 | $135.57 | $135.77 | $135.50 | $135.65 | $135.65 | 236,620 |
| 2020-01-13 | $135.80 | $135.81 | $135.45 | $135.52 | $135.52 | 317,705 |
| 2020-01-10 | $135.75 | $135.85 | $135.65 | $135.68 | $135.68 | 397,590 |
| 2020-01-09 | $135.85 | $135.85 | $135.68 | $135.68 | $135.68 | 265,553 |
| 2020-01-08 | $135.85 | $135.85 | $135.57 | $135.80 | $135.80 | 463,773 |
| 2020-01-07 | $135.75 | $135.85 | $135.71 | $135.85 | $135.85 | 272,665 |
| 2020-01-06 | $135.88 | $135.91 | $135.66 | $135.90 | $135.90 | 433,393 |
| 2020-01-03 | $135.77 | $135.94 | $135.59 | $135.88 | $135.88 | 479,502 |
| 2020-01-02 | $135.60 | $135.88 | $135.48 | $135.80 | $135.80 | 384,113 |
| 2019-12-31 | $135.40 | $135.50 | $135.32 | $135.50 | $135.50 | 169,095 |
| 2019-12-30 | $135.31 | $135.45 | $135.23 | $135.40 | $135.40 | 259,417 |
| 2019-12-27 | $135.53 | $135.53 | $135.24 | $135.27 | $135.27 | 220,854 |
| 2019-12-26 | $135.35 | $135.52 | $135.27 | $135.52 | $135.52 | 169,286 |
| 2019-12-24 | $135.44 | $135.44 | $135.26 | $135.26 | $135.26 | 45,662 |
| 2019-12-23 | $135.38 | $135.44 | $135.25 | $135.44 | $135.44 | 314,231 |
| 2019-12-20 | $135.31 | $135.35 | $135.20 | $135.35 | $135.35 | 341,362 |
| 2019-12-19 | $135.36 | $135.36 | $135.18 | $135.30 | $135.30 | 800,737 |
| 2019-12-18 | $135.24 | $135.27 | $135.17 | $135.25 | $135.25 | 1,537,194 |
| 2019-12-17 | $135.30 | $135.36 | $135.14 | $135.22 | $135.22 | 503,648 |
| 2019-12-16 | $135.30 | $135.38 | $135.00 | $135.16 | $135.16 | 342,919 |
| 2019-12-13 | $135.28 | $135.35 | $135.20 | $135.34 | $135.34 | 327,875 |
| 2019-12-12 | $135.13 | $135.37 | $134.97 | $135.37 | $135.37 | 611,110 |
| 2019-12-11 | $135.10 | $135.14 | $134.94 | $135.14 | $135.14 | 506,620 |
| 2019-12-10 | $134.84 | $135.17 | $134.77 | $135.17 | $135.17 | 535,415 |
| 2019-12-09 | $134.72 | $134.90 | $134.71 | $134.75 | $134.75 | 473,573 |
| 2019-12-06 | $134.78 | $134.95 | $134.62 | $134.95 | $134.95 | 595,107 |
| 2019-12-05 | $134.70 | $134.80 | $134.68 | $134.68 | $134.68 | 320,126 |
| 2019-12-04 | $134.73 | $134.80 | $134.63 | $134.67 | $134.67 | 592,882 |
| 2019-12-03 | $134.70 | $134.80 | $134.64 | $134.78 | $134.78 | 618,899 |
| 2019-12-02 | $134.80 | $134.91 | $134.69 | $134.74 | $134.74 | 595,704 |
| 2019-11-29 | $134.85 | $134.97 | $134.75 | $134.75 | $134.75 | 350,189 |
| 2019-11-27 | $134.88 | $135.01 | $134.82 | $134.93 | $134.93 | 313,281 |
| 2019-11-26 | $134.71 | $135.08 | $134.64 | $135.07 | $135.07 | 1,908,258 |
| 2019-11-25 | $134.65 | $134.83 | $134.65 | $134.73 | $134.73 | 558,559 |
| 2019-11-22 | $134.62 | $134.75 | $134.61 | $134.70 | $134.70 | 230,619 |
| 2019-11-21 | $134.73 | $134.82 | $134.55 | $134.55 | $134.55 | 468,776 |
| 2019-11-20 | $134.62 | $134.84 | $134.62 | $134.75 | $134.75 | 400,989 |
| 2019-11-19 | $134.67 | $134.70 | $134.57 | $134.58 | $134.58 | 446,807 |
| 2019-11-18 | $134.65 | $134.70 | $134.55 | $134.65 | $134.65 | 477,892 |
| 2019-11-15 | $134.69 | $134.74 | $134.59 | $134.69 | $134.69 | 403,879 |
| 2019-11-14 | $134.70 | $134.75 | $134.52 | $134.55 | $134.55 | 590,900 |
| 2019-11-13 | $134.56 | $134.76 | $134.52 | $134.65 | $134.65 | 671,193 |
| 2019-11-12 | $134.68 | $134.75 | $134.61 | $134.65 | $134.65 | 390,740 |
| 2019-11-11 | $134.72 | $134.75 | $134.48 | $134.71 | $134.71 | 479,811 |
| 2019-11-08 | $134.80 | $134.83 | $134.57 | $134.67 | $134.67 | 385,624 |
| 2019-11-07 | $134.80 | $134.91 | $134.60 | $134.91 | $134.91 | 1,023,347 |
| 2019-11-06 | $134.60 | $134.97 | $134.42 | $134.97 | $134.97 | 875,429 |
| 2019-11-05 | $134.78 | $134.79 | $134.51 | $134.76 | $134.76 | 705,630 |
| 2019-11-04 | $134.90 | $134.96 | $134.54 | $134.62 | $134.62 | 449,659 |
| 2019-11-01 | $134.93 | $135.00 | $134.51 | $134.74 | $134.74 | 424,363 |
| 2019-10-31 | $134.70 | $134.77 | $134.30 | $134.62 | $134.62 | 889,810 |
| 2019-10-30 | $134.73 | $134.87 | $134.53 | $134.65 | $134.65 | 765,249 |
| 2019-10-29 | $134.58 | $134.94 | $134.58 | $134.64 | $134.64 | 333,396 |
| 2019-10-28 | $134.95 | $134.99 | $134.72 | $134.72 | $134.72 | 259,758 |
| 2019-10-25 | $135.00 | $135.00 | $134.61 | $134.83 | $134.83 | 596,695 |
| 2019-10-24 | $134.94 | $135.00 | $134.83 | $134.94 | $134.94 | 417,135 |
| 2019-10-23 | $134.48 | $135.04 | $134.48 | $134.94 | $134.94 | 502,553 |
| 2019-10-22 | $135.00 | $135.00 | $134.62 | $134.66 | $134.66 | 380,416 |
| 2019-10-21 | $135.04 | $135.05 | $134.67 | $134.90 | $134.90 | 264,440 |
| 2019-10-18 | $134.99 | $135.10 | $134.61 | $135.04 | $135.04 | 292,403 |
| 2019-10-17 | $135.04 | $135.19 | $134.85 | $135.00 | $135.00 | 609,763 |
| 2019-10-16 | $135.00 | $135.16 | $134.69 | $135.04 | $135.04 | 642,368 |
| 2019-10-15 | $134.64 | $134.85 | $134.48 | $134.85 | $134.85 | 260,916 |
| 2019-10-14 | $134.45 | $134.63 | $134.24 | $134.63 | $134.63 | 857,063 |
| 2019-10-11 | $134.39 | $134.49 | $134.25 | $134.48 | $134.48 | 229,582 |
| 2019-10-10 | $134.30 | $134.51 | $134.18 | $134.18 | $134.18 | 638,319 |
| 2019-10-09 | $134.45 | $134.45 | $134.32 | $134.36 | $134.36 | 168,975 |
| 2019-10-08 | $134.25 | $134.47 | $134.17 | $134.25 | $134.25 | 523,858 |
| 2019-10-07 | $134.32 | $134.53 | $134.27 | $134.49 | $134.49 | 494,069 |
| 2019-10-04 | $134.41 | $134.50 | $134.28 | $134.41 | $134.41 | 187,276 |
| 2019-10-03 | $134.12 | $134.54 | $134.12 | $134.37 | $134.37 | 363,722 |
| 2019-10-02 | $134.40 | $134.99 | $134.23 | $134.23 | $134.23 | 612,259 |
| 2019-10-01 | $134.08 | $134.44 | $134.00 | $134.38 | $134.38 | 354,956 |
| 2019-09-30 | $134.34 | $134.34 | $133.42 | $133.75 | $133.75 | 639,312 |
| 2019-09-27 | $134.10 | $134.21 | $133.86 | $134.21 | $134.21 | 247,987 |
| 2019-09-26 | $134.12 | $134.26 | $133.94 | $134.01 | $134.01 | 208,844 |
| 2019-09-25 | $134.20 | $134.20 | $134.00 | $134.15 | $134.15 | 243,039 |
| 2019-09-24 | $134.15 | $134.30 | $133.85 | $133.96 | $133.96 | 361,794 |
| 2019-09-23 | $134.30 | $134.40 | $134.11 | $134.13 | $134.13 | 441,213 |
| 2019-09-20 | $134.48 | $134.63 | $134.13 | $134.35 | $134.35 | 480,076 |
| 2019-09-19 | $134.40 | $134.40 | $134.14 | $134.30 | $134.30 | 306,993 |
| 2019-09-18 | $134.16 | $134.58 | $134.01 | $134.45 | $134.45 | 293,979 |
| 2019-09-17 | $134.20 | $134.41 | $134.12 | $134.23 | $134.23 | 371,826 |
| 2019-09-16 | $134.22 | $134.45 | $133.99 | $134.20 | $134.20 | 127,742 |
| 2019-09-13 | $134.70 | $134.70 | $134.20 | $134.22 | $134.22 | 422,879 |
| 2019-09-12 | $134.41 | $134.47 | $134.03 | $134.47 | $134.47 | 447,485 |
| 2019-09-11 | $134.09 | $134.10 | $133.81 | $134.10 | $134.10 | 499,368 |
| 2019-09-10 | $133.67 | $134.20 | $133.66 | $134.00 | $134.00 | 238,880 |
| 2019-09-09 | $134.00 | $134.00 | $133.47 | $133.63 | $133.63 | 369,678 |
| 2019-09-06 | $133.74 | $133.99 | $133.54 | $133.77 | $133.77 | 328,323 |
| 2019-09-05 | $133.75 | $133.75 | $133.37 | $133.72 | $133.72 | 435,984 |
| 2019-09-04 | $133.64 | $133.70 | $133.14 | $133.64 | $133.64 | 268,663 |
| 2019-09-03 | $133.40 | $133.88 | $133.14 | $133.40 | $133.40 | 281,512 |
| 2019-08-30 | $133.20 | $133.51 | $132.98 | $133.51 | $133.51 | 326,940 |
| 2019-08-29 | $132.86 | $133.03 | $132.63 | $132.85 | $132.85 | 212,029 |
| 2019-08-28 | $132.50 | $132.78 | $132.45 | $132.73 | $132.73 | 267,153 |
| 2019-08-27 | $132.88 | $132.88 | $132.46 | $132.66 | $132.66 | 265,800 |
| 2019-08-26 | $132.37 | $132.73 | $132.37 | $132.73 | $132.73 | 242,700 |
| 2019-08-23 | $132.85 | $132.89 | $132.29 | $132.42 | $132.42 | 528,339 |
| 2019-08-22 | $132.76 | $132.86 | $132.60 | $132.85 | $132.85 | 257,538 |
| 2019-08-21 | $132.40 | $132.93 | $132.36 | $132.74 | $132.74 | 268,618 |
| 2019-08-20 | $132.36 | $132.47 | $132.20 | $132.32 | $132.32 | 212,252 |
| 2019-08-19 | $132.47 | $132.59 | $132.04 | $132.40 | $132.40 | 476,052 |
| 2019-08-16 | $132.10 | $132.44 | $132.10 | $132.24 | $132.24 | 281,592 |
| 2019-08-15 | $132.32 | $132.41 | $132.04 | $132.04 | $132.04 | 290,037 |
| 2019-08-14 | $132.39 | $132.49 | $132.15 | $132.28 | $132.28 | 221,049 |
| 2019-08-13 | $132.30 | $132.59 | $132.10 | $132.59 | $132.59 | 322,204 |
| 2019-08-12 | $132.37 | $132.60 | $132.00 | $132.32 | $132.32 | 295,068 |
| 2019-08-09 | $132.54 | $132.63 | $132.20 | $132.44 | $132.44 | 153,077 |
| 2019-08-08 | $132.16 | $132.63 | $132.16 | $132.55 | $132.55 | 263,511 |
| 2019-08-07 | $131.84 | $132.27 | $131.75 | $132.25 | $132.25 | 396,462 |
| 2019-08-06 | $132.30 | $132.46 | $131.80 | $132.01 | $132.01 | 412,898 |
| 2019-08-05 | $132.00 | $132.35 | $131.76 | $131.84 | $131.84 | 510,725 |
| 2019-08-02 | $132.51 | $132.53 | $132.25 | $132.37 | $132.37 | 277,857 |
| 2019-08-01 | $132.70 | $133.04 | $132.45 | $132.57 | $132.57 | 324,389 |
| 2019-07-31 | $132.50 | $132.79 | $132.31 | $132.41 | $132.41 | 472,840 |
| 2019-07-30 | $132.70 | $132.84 | $132.51 | $132.69 | $132.69 | 272,760 |
| 2019-07-29 | $132.87 | $132.98 | $132.67 | $132.69 | $132.69 | 290,233 |
| 2019-07-26 | $132.84 | $133.00 | $132.58 | $132.88 | $132.88 | 351,507 |
| 2019-07-25 | $132.90 | $133.07 | $132.63 | $133.07 | $133.07 | 427,001 |
| 2019-07-24 | $132.67 | $132.90 | $132.56 | $132.88 | $132.88 | 319,135 |
| 2019-07-23 | $132.56 | $132.75 | $132.50 | $132.73 | $132.73 | 533,515 |
| 2019-07-22 | $132.60 | $132.63 | $132.28 | $132.52 | $132.52 | 446,034 |
| 2019-07-19 | $132.81 | $132.96 | $132.33 | $132.46 | $132.46 | 228,282 |
| 2019-07-18 | $132.57 | $132.80 | $132.33 | $132.80 | $132.80 | 176,892 |
| 2019-07-17 | $132.46 | $132.80 | $132.40 | $132.54 | $132.54 | 426,449 |
| 2019-07-16 | $132.68 | $132.84 | $132.53 | $132.62 | $132.62 | 322,020 |
| 2019-07-15 | $132.98 | $132.98 | $132.11 | $132.85 | $132.85 | 443,915 |
| 2019-07-12 | $132.56 | $132.91 | $132.35 | $132.72 | $132.72 | 445,160 |
| 2019-07-11 | $132.53 | $132.54 | $132.34 | $132.54 | $132.54 | 215,348 |
| 2019-07-10 | $132.28 | $132.71 | $132.25 | $132.40 | $132.40 | 168,433 |
| 2019-07-09 | $132.00 | $132.33 | $131.88 | $132.30 | $132.30 | 368,611 |
| 2019-07-08 | $131.80 | $132.27 | $131.80 | $132.10 | $132.10 | 199,928 |
| 2019-07-05 | $132.41 | $132.41 | $131.85 | $132.07 | $132.07 | 217,276 |
| 2019-07-03 | $132.50 | $132.56 | $132.05 | $132.35 | $132.35 | 188,828 |
| 2019-07-02 | $132.00 | $132.68 | $131.92 | $132.56 | $132.56 | 356,104 |
| 2019-07-01 | $132.25 | $132.36 | $131.81 | $132.12 | $132.12 | 475,802 |
| 2019-06-28 | $132.03 | $132.60 | $131.80 | $132.60 | $132.60 | 930,508 |
| 2019-06-27 | $132.25 | $132.25 | $131.71 | $132.13 | $132.13 | 366,094 |
| 2019-06-26 | $132.30 | $132.37 | $131.82 | $131.92 | $131.92 | 352,784 |
| 2019-06-25 | $132.15 | $132.43 | $131.96 | $132.23 | $132.23 | 615,325 |
| 2019-06-24 | $132.49 | $132.49 | $131.85 | $132.02 | $132.02 | 307,941 |
| 2019-06-21 | $131.90 | $132.40 | $131.67 | $132.35 | $132.35 | 316,441 |
| 2019-06-20 | $131.60 | $131.96 | $131.17 | $131.87 | $131.87 | 474,161 |
| 2019-06-19 | $131.07 | $131.52 | $131.03 | $131.28 | $131.28 | 630,803 |
| 2019-06-18 | $130.98 | $131.59 | $130.97 | $131.06 | $131.06 | 475,691 |
| 2019-06-17 | $130.85 | $131.01 | $130.68 | $130.68 | $130.68 | 342,131 |
| 2019-06-14 | $130.83 | $131.09 | $130.74 | $130.79 | $130.79 | 159,188 |
| 2019-06-13 | $130.99 | $131.07 | $130.82 | $130.96 | $130.96 | 269,179 |
| 2019-06-12 | $130.82 | $131.11 | $130.79 | $130.94 | $130.94 | 493,061 |
| 2019-06-11 | $131.23 | $131.25 | $131.00 | $131.01 | $131.01 | 193,369 |
| 2019-06-10 | $131.36 | $131.58 | $130.91 | $131.04 | $131.04 | 472,894 |
| 2019-06-07 | $131.23 | $131.54 | $131.03 | $131.06 | $131.06 | 248,262 |
| 2019-06-06 | $131.20 | $131.32 | $130.99 | $130.99 | $130.99 | 385,792 |
| 2019-06-05 | $131.50 | $131.50 | $130.89 | $131.26 | $131.26 | 445,489 |
| 2019-06-04 | $131.70 | $131.70 | $130.57 | $131.11 | $131.11 | 685,900 |
| 2019-06-03 | $130.60 | $131.26 | $130.38 | $130.95 | $130.95 | 390,752 |
| 2019-05-31 | $130.16 | $131.09 | $130.05 | $130.91 | $130.91 | 932,240 |
| 2019-05-30 | $130.49 | $131.33 | $130.25 | $130.39 | $130.39 | 303,224 |
| 2019-05-29 | $130.24 | $130.74 | $130.16 | $130.50 | $130.50 | 583,453 |
| 2019-05-28 | $130.30 | $130.69 | $129.96 | $130.46 | $130.46 | 375,402 |
| 2019-05-24 | $130.55 | $130.79 | $129.75 | $130.26 | $130.26 | 682,775 |
| 2019-05-23 | $130.39 | $130.54 | $130.25 | $130.34 | $130.34 | 446,748 |
| 2019-05-22 | $130.59 | $131.01 | $130.36 | $130.36 | $130.36 | 602,799 |
| 2019-05-21 | $131.03 | $131.25 | $130.70 | $130.74 | $130.74 | 842,565 |
| 2019-05-20 | $130.59 | $130.79 | $130.40 | $130.65 | $130.65 | 757,429 |
| 2019-05-17 | $130.34 | $131.34 | $130.34 | $130.67 | $130.67 | 729,310 |
| 2019-05-16 | $131.15 | $131.41 | $130.53 | $130.62 | $130.62 | 725,860 |
| 2019-05-15 | $131.05 | $131.57 | $130.90 | $130.93 | $130.93 | 615,576 |
| 2019-05-14 | $131.30 | $131.69 | $131.03 | $131.03 | $131.03 | 971,699 |
| 2019-05-13 | $131.41 | $131.62 | $130.75 | $131.26 | $131.26 | 1,174,347 |
| 2019-05-10 | $132.22 | $132.38 | $131.66 | $132.17 | $132.17 | 374,404 |
| 2019-05-09 | $132.53 | $132.68 | $132.06 | $132.27 | $132.27 | 516,602 |
| 2019-05-08 | $132.72 | $133.10 | $132.50 | $132.52 | $132.52 | 300,004 |
| 2019-05-07 | $132.70 | $133.18 | $132.52 | $132.95 | $132.95 | 995,651 |
| 2019-05-06 | $132.85 | $133.24 | $132.62 | $132.74 | $132.74 | 652,986 |
| 2019-05-03 | $133.10 | $133.28 | $132.52 | $133.16 | $133.16 | 788,575 |
| 2019-05-02 | $132.79 | $133.29 | $132.60 | $133.00 | $133.00 | 433,548 |
| 2019-05-01 | $132.57 | $133.10 | $132.54 | $132.88 | $132.88 | 499,724 |
| 2019-04-30 | $132.25 | $132.70 | $132.12 | $132.44 | $132.44 | 530,378 |
| 2019-04-29 | $132.45 | $132.62 | $132.17 | $132.23 | $132.23 | 481,210 |
| 2019-04-26 | $133.08 | $133.22 | $132.48 | $132.48 | $132.48 | 990,865 |
| 2019-04-25 | $133.55 | $133.55 | $132.88 | $133.22 | $133.22 | 891,710 |
| 2019-04-24 | $133.55 | $133.82 | $133.20 | $133.31 | $133.31 | 612,626 |
| 2019-04-23 | $133.17 | $133.59 | $133.05 | $133.55 | $133.55 | 854,814 |
| 2019-04-22 | $133.00 | $133.50 | $133.00 | $133.22 | $133.22 | 768,305 |
| 2019-04-18 | $133.59 | $133.82 | $132.91 | $133.00 | $133.00 | 1,318,197 |
| 2019-04-17 | $133.42 | $133.54 | $132.82 | $132.93 | $132.93 | 564,136 |
| 2019-04-16 | $133.40 | $133.79 | $133.06 | $133.26 | $133.26 | 875,884 |
| 2019-04-15 | $133.11 | $133.47 | $133.00 | $133.08 | $133.08 | 741,620 |
| 2019-04-12 | $133.31 | $133.63 | $132.98 | $133.00 | $133.00 | 1,247,881 |
| 2019-04-11 | $133.50 | $133.75 | $132.95 | $133.45 | $133.45 | 1,034,414 |
| 2019-04-10 | $133.73 | $133.90 | $133.19 | $133.26 | $133.26 | 1,292,526 |
| 2019-04-09 | $133.35 | $133.79 | $133.24 | $133.60 | $133.60 | 1,139,390 |
| 2019-04-08 | $133.10 | $133.60 | $133.06 | $133.35 | $133.35 | 774,538 |
| 2019-04-05 | $133.20 | $133.57 | $132.92 | $133.02 | $133.02 | 1,469,134 |
| 2019-04-04 | $132.00 | $133.37 | $131.95 | $132.83 | $132.83 | 2,643,076 |
| 2019-04-03 | $132.27 | $132.27 | $131.55 | $132.00 | $132.00 | 4,876,473 |
| 2019-04-02 | $132.15 | $132.23 | $131.70 | $131.80 | $131.80 | 2,725,840 |
| 2019-04-01 | $132.15 | $132.68 | $131.71 | $132.00 | $132.00 | 2,673,815 |
| 2019-03-29 | $131.51 | $132.01 | $131.48 | $131.83 | $131.83 | 3,862,411 |
| 2019-03-28 | $131.00 | $132.00 | $130.76 | $131.48 | $131.48 | 7,805,400 |
| 2019-03-27 | $142.38 | $146.68 | $141.62 | $146.01 | $146.01 | 860,685 |
| 2019-03-26 | $141.97 | $144.27 | $141.94 | $142.39 | $142.39 | 398,337 |
| 2019-03-25 | $143.23 | $143.58 | $140.70 | $141.03 | $141.03 | 553,771 |
| 2019-03-22 | $143.13 | $144.62 | $142.81 | $143.36 | $143.36 | 468,261 |
| 2019-03-21 | $140.93 | $145.03 | $140.93 | $144.50 | $144.50 | 342,159 |
| 2019-03-20 | $141.52 | $142.64 | $140.85 | $141.31 | $141.31 | 218,682 |
| 2019-03-19 | $142.48 | $143.21 | $140.73 | $141.17 | $141.17 | 270,382 |
| 2019-03-18 | $141.23 | $142.37 | $140.11 | $141.68 | $141.68 | 231,681 |
| 2019-03-15 | $140.62 | $141.95 | $140.19 | $140.45 | $140.45 | 1,001,626 |
| 2019-03-14 | $139.92 | $140.42 | $139.37 | $140.01 | $140.01 | 369,603 |
| 2019-03-13 | $140.71 | $140.97 | $139.09 | $140.22 | $140.22 | 308,631 |
| 2019-03-12 | $141.21 | $141.21 | $138.00 | $139.98 | $139.98 | 1,153,311 |
| 2019-03-11 | $142.91 | $143.06 | $140.98 | $141.02 | $141.02 | 683,596 |
| 2019-03-08 | $137.50 | $146.50 | $137.50 | $142.59 | $142.59 | 1,675,393 |
| 2019-03-07 | $139.74 | $140.21 | $138.36 | $138.44 | $138.44 | 760,927 |
| 2019-03-06 | $140.21 | $140.93 | $140.01 | $140.35 | $140.35 | 501,387 |
| 2019-03-05 | $139.78 | $141.00 | $139.78 | $140.06 | $140.06 | 542,507 |
| 2019-03-04 | $140.00 | $140.40 | $138.28 | $140.13 | $140.13 | 654,907 |
| 2019-03-01 | $138.65 | $140.01 | $137.75 | $138.83 | $138.83 | 1,064,040 |
| 2019-02-28 | $139.27 | $142.00 | $137.11 | $137.53 | $137.53 | 3,071,720 |
| 2019-02-27 | $120.56 | $138.91 | $119.65 | $130.49 | $130.49 | 2,817,179 |
| 2019-02-26 | $120.95 | $121.57 | $120.58 | $120.75 | $120.75 | 271,771 |
| 2019-02-25 | $120.00 | $121.83 | $119.49 | $121.00 | $121.00 | 329,039 |
| 2019-02-22 | $117.93 | $119.22 | $117.07 | $119.07 | $119.07 | 175,628 |
| 2019-02-21 | $117.73 | $119.05 | $116.68 | $117.49 | $117.49 | 173,547 |
| 2019-02-20 | $115.96 | $118.52 | $115.92 | $117.82 | $117.82 | 250,669 |
| 2019-02-19 | $115.75 | $116.90 | $114.61 | $115.91 | $115.91 | 289,944 |
| 2019-02-15 | $113.15 | $118.55 | $112.29 | $116.77 | $116.77 | 536,480 |
| 2019-02-14 | $116.26 | $117.34 | $115.68 | $116.48 | $116.48 | 340,787 |
| 2019-02-13 | $115.95 | $118.11 | $115.34 | $116.98 | $116.98 | 342,922 |
| 2019-02-12 | $113.83 | $116.06 | $113.45 | $115.54 | $115.54 | 430,166 |
| 2019-02-11 | $115.25 | $115.56 | $112.98 | $113.11 | $113.11 | 417,371 |
| 2019-02-08 | $117.34 | $117.47 | $114.27 | $115.30 | $115.30 | 299,173 |
| 2019-02-07 | $118.03 | $119.55 | $116.30 | $117.34 | $117.34 | 400,721 |
| 2019-02-06 | $115.54 | $117.79 | $115.53 | $117.24 | $117.24 | 377,407 |
| 2019-02-05 | $115.62 | $116.31 | $115.04 | $116.21 | $116.21 | 198,421 |
| 2019-02-04 | $114.87 | $116.18 | $114.08 | $115.32 | $115.32 | 217,212 |
| 2019-02-01 | $114.17 | $115.10 | $112.95 | $114.74 | $114.74 | 310,842 |
| 2019-01-31 | $113.36 | $114.60 | $112.76 | $114.23 | $114.23 | 349,940 |
| 2019-01-30 | $115.55 | $115.55 | $112.32 | $113.38 | $113.38 | 279,338 |
| 2019-01-29 | $111.05 | $115.06 | $111.05 | $114.49 | $114.49 | 417,923 |
| 2019-01-28 | $110.95 | $112.23 | $109.93 | $110.43 | $110.43 | 345,225 |
| 2019-01-25 | $111.26 | $113.30 | $110.95 | $112.55 | $112.55 | 460,615 |
| 2019-01-24 | $109.33 | $110.86 | $108.09 | $110.12 | $110.12 | 291,424 |
| 2019-01-23 | $111.71 | $112.28 | $108.64 | $109.38 | $109.38 | 224,852 |
| 2019-01-22 | $113.35 | $113.60 | $110.69 | $111.31 | $111.31 | 319,811 |
| 2019-01-18 | $111.31 | $115.43 | $110.67 | $114.36 | $114.36 | 841,919 |
| 2019-01-17 | $109.75 | $111.10 | $109.67 | $110.49 | $110.49 | 790,724 |
| 2019-01-16 | $109.44 | $110.77 | $108.65 | $110.19 | $110.19 | 562,717 |
| 2019-01-15 | $110.04 | $111.00 | $108.30 | $108.86 | $108.86 | 277,434 |
| 2019-01-14 | $108.69 | $111.29 | $108.69 | $110.43 | $110.43 | 402,197 |
| 2019-01-11 | $109.69 | $109.83 | $107.68 | $109.63 | $109.63 | 274,566 |
| 2019-01-10 | $107.37 | $110.26 | $107.10 | $110.06 | $110.06 | 320,800 |
| 2019-01-09 | $110.24 | $110.82 | $109.07 | $109.72 | $109.72 | 241,593 |
| 2019-01-08 | $108.26 | $109.99 | $107.70 | $108.98 | $108.98 | 380,392 |
| 2019-01-07 | $106.17 | $108.21 | $104.74 | $106.91 | $106.91 | 432,490 |
| 2019-01-04 | $104.39 | $107.72 | $102.97 | $107.32 | $107.32 | 626,433 |
| 2019-01-03 | $106.91 | $107.06 | $102.72 | $102.75 | $102.75 | 455,528 |
| 2019-01-02 | $105.43 | $108.06 | $105.06 | $107.64 | $107.64 | 264,870 |
| 2018-12-31 | $106.11 | $107.52 | $105.63 | $107.34 | $107.34 | 268,002 |
| 2018-12-28 | $106.59 | $107.74 | $105.38 | $105.84 | $105.84 | 219,663 |
| 2018-12-27 | $102.95 | $106.34 | $102.91 | $106.33 | $106.33 | 325,057 |
| 2018-12-26 | $101.06 | $104.95 | $98.90 | $104.86 | $104.86 | 307,266 |
| 2018-12-24 | $103.25 | $103.77 | $100.31 | $100.44 | $100.44 | 207,264 |
| 2018-12-21 | $104.48 | $106.27 | $103.60 | $103.82 | $103.82 | 600,745 |
| 2018-12-20 | $103.11 | $105.30 | $102.95 | $104.30 | $104.30 | 436,510 |
| 2018-12-19 | $105.68 | $107.49 | $103.25 | $103.84 | $103.84 | 492,812 |
| 2018-12-18 | $102.58 | $105.67 | $102.28 | $105.08 | $105.08 | 694,223 |
| 2018-12-17 | $102.91 | $104.93 | $101.97 | $103.09 | $103.09 | 391,238 |
| 2018-12-14 | $104.17 | $106.72 | $102.05 | $102.88 | $102.88 | 444,552 |
| 2018-12-13 | $108.30 | $108.93 | $105.20 | $105.70 | $105.70 | 527,910 |
| 2018-12-12 | $108.35 | $109.50 | $107.38 | $107.64 | $107.64 | 291,511 |
| 2018-12-11 | $108.63 | $109.76 | $105.82 | $106.58 | $106.58 | 512,887 |
| 2018-12-10 | $108.06 | $109.34 | $105.12 | $106.65 | $106.65 | 724,243 |
| 2018-12-07 | $111.67 | $113.40 | $107.51 | $108.06 | $108.06 | 444,599 |
| 2018-12-06 | $110.60 | $112.38 | $107.27 | $111.65 | $111.65 | 882,437 |
| 2018-12-04 | $121.13 | $121.22 | $113.31 | $113.59 | $113.59 | 482,619 |
| 2018-12-03 | $123.71 | $123.73 | $120.38 | $121.43 | $121.43 | 321,955 |
| 2018-11-30 | $120.01 | $121.89 | $120.01 | $121.45 | $121.45 | 449,092 |
| 2018-11-29 | $120.97 | $121.58 | $120.16 | $120.25 | $120.25 | 341,682 |
| 2018-11-28 | $120.58 | $122.07 | $118.61 | $121.65 | $121.65 | 355,893 |
| 2018-11-27 | $119.79 | $121.12 | $118.55 | $119.76 | $119.76 | 387,396 |
| 2018-11-26 | $119.42 | $121.52 | $119.23 | $120.63 | $120.63 | 305,431 |
| 2018-11-23 | $117.33 | $119.77 | $116.58 | $118.70 | $118.70 | 87,071 |
| 2018-11-21 | $117.38 | $120.47 | $117.38 | $118.50 | $118.50 | 359,163 |
| 2018-11-20 | $115.50 | $117.64 | $114.37 | $116.97 | $116.97 | 409,644 |
| 2018-11-19 | $117.22 | $118.10 | $116.40 | $117.06 | $117.06 | 358,709 |
| 2018-11-16 | $115.76 | $118.11 | $115.41 | $117.43 | $117.43 | 294,755 |
| 2018-11-15 | $112.52 | $116.42 | $112.15 | $116.08 | $116.08 | 323,844 |
| 2018-11-14 | $112.63 | $115.00 | $111.90 | $113.62 | $113.62 | 311,509 |
| 2018-11-13 | $111.41 | $113.67 | $111.15 | $111.72 | $111.72 | 434,897 |
| 2018-11-12 | $111.04 | $112.46 | $109.94 | $111.35 | $111.35 | 372,186 |
| 2018-11-09 | $111.95 | $112.50 | $110.43 | $111.17 | $111.17 | 429,256 |
| 2018-11-08 | $113.20 | $114.43 | $112.45 | $112.99 | $112.99 | 411,326 |
| 2018-11-07 | $113.24 | $113.71 | $111.20 | $113.52 | $113.52 | 446,187 |
| 2018-11-06 | $110.22 | $113.07 | $110.12 | $112.35 | $112.35 | 547,325 |
| 2018-11-05 | $110.07 | $111.41 | $109.66 | $110.48 | $110.48 | 269,987 |
| 2018-11-02 | $111.33 | $111.92 | $109.28 | $109.77 | $109.77 | 457,686 |
| 2018-11-01 | $108.24 | $111.60 | $107.67 | $110.64 | $110.64 | 509,178 |
| 2018-10-31 | $107.38 | $108.12 | $106.61 | $107.45 | $107.45 | 637,833 |
| 2018-10-30 | $104.08 | $107.00 | $103.23 | $106.01 | $106.01 | 661,149 |
| 2018-10-29 | $105.28 | $106.73 | $102.70 | $103.95 | $103.95 | 499,443 |
| 2018-10-26 | $103.06 | $104.81 | $100.80 | $103.26 | $103.26 | 587,751 |
| 2018-10-25 | $103.36 | $105.03 | $102.50 | $104.50 | $104.50 | 688,427 |
| 2018-10-24 | $105.58 | $105.82 | $102.11 | $102.18 | $102.18 | 906,338 |
| 2018-10-23 | $104.17 | $106.03 | $102.76 | $105.40 | $105.40 | 724,351 |
| 2018-10-22 | $106.88 | $107.24 | $105.91 | $106.17 | $106.17 | 730,717 |
| 2018-10-19 | $105.97 | $107.05 | $104.97 | $105.89 | $105.89 | 971,889 |
| 2018-10-18 | $105.90 | $108.56 | $102.80 | $106.01 | $106.01 | 1,234,089 |
| 2018-10-17 | $106.88 | $107.37 | $101.23 | $103.15 | $103.15 | 1,487,082 |
| 2018-10-16 | $108.53 | $110.15 | $107.59 | $110.00 | $110.00 | 475,699 |
| 2018-10-15 | $108.06 | $109.00 | $107.43 | $107.72 | $107.72 | 330,344 |
| 2018-10-12 | $110.60 | $110.73 | $106.27 | $107.82 | $107.82 | 866,399 |
| 2018-10-11 | $111.96 | $113.12 | $109.06 | $109.13 | $109.13 | 629,468 |
| 2018-10-10 | $114.49 | $115.00 | $111.44 | $112.03 | $112.03 | 620,013 |
| 2018-10-09 | $117.00 | $117.37 | $114.94 | $115.01 | $115.01 | 735,741 |
| 2018-10-08 | $115.19 | $117.78 | $114.87 | $117.65 | $117.65 | 404,188 |
| 2018-10-05 | $117.16 | $117.58 | $114.35 | $115.77 | $115.77 | 669,246 |
| 2018-10-04 | $118.96 | $120.61 | $116.63 | $117.04 | $117.04 | 527,328 |
| 2018-10-03 | $119.15 | $119.62 | $118.04 | $118.88 | $118.88 | 628,798 |
| 2018-10-02 | $117.42 | $119.18 | $116.91 | $118.83 | $118.83 | 387,755 |
| 2018-10-01 | $118.85 | $120.44 | $117.13 | $117.67 | $117.67 | 825,448 |
| 2018-09-28 | $117.48 | $118.21 | $116.89 | $117.94 | $117.94 | 369,707 |
| 2018-09-27 | $117.26 | $118.23 | $116.34 | $117.96 | $117.96 | 482,273 |
| 2018-09-26 | $115.86 | $118.07 | $115.41 | $116.94 | $116.94 | 595,307 |
| 2018-09-25 | $117.94 | $118.45 | $115.99 | $116.13 | $116.13 | 443,094 |
| 2018-09-24 | $119.70 | $120.15 | $117.42 | $117.97 | $117.97 | 270,666 |
| 2018-09-21 | $120.77 | $122.39 | $120.19 | $120.35 | $120.35 | 559,672 |
| 2018-09-20 | $119.65 | $121.72 | $118.88 | $120.27 | $120.27 | 422,034 |
| 2018-09-19 | $115.01 | $120.26 | $115.01 | $118.58 | $118.58 | 419,984 |
| 2018-09-18 | $115.81 | $116.76 | $113.61 | $114.88 | $114.88 | 1,175,284 |
| 2018-09-17 | $115.88 | $116.73 | $114.83 | $115.39 | $115.39 | 520,875 |
| 2018-09-14 | $116.01 | $116.90 | $114.38 | $115.57 | $115.57 | 1,194,277 |
| 2018-09-13 | $115.91 | $117.08 | $115.08 | $116.12 | $116.12 | 863,751 |
| 2018-09-12 | $112.01 | $119.49 | $110.50 | $117.08 | $117.08 | 1,215,074 |
| 2018-09-11 | $124.39 | $124.64 | $122.68 | $124.35 | $124.35 | 147,940 |
| 2018-09-10 | $124.07 | $125.66 | $124.01 | $124.92 | $124.92 | 236,112 |
| 2018-09-07 | $124.04 | $124.49 | $123.19 | $123.56 | $123.56 | 155,244 |
| 2018-09-06 | $124.14 | $125.32 | $123.49 | $124.24 | $124.24 | 294,885 |
| 2018-09-05 | $122.16 | $124.30 | $121.52 | $124.00 | $124.00 | 232,377 |
| 2018-09-04 | $122.41 | $123.03 | $121.25 | $122.31 | $122.31 | 223,878 |
| 2018-08-31 | $121.50 | $123.34 | $121.16 | $123.08 | $123.08 | 278,721 |
| 2018-08-30 | $122.37 | $122.54 | $121.04 | $121.64 | $121.64 | 273,083 |
| 2018-08-29 | $123.93 | $124.04 | $122.70 | $123.63 | $123.63 | 230,713 |
| 2018-08-28 | $124.39 | $124.48 | $123.65 | $123.81 | $123.81 | 203,515 |
| 2018-08-27 | $121.32 | $124.48 | $121.32 | $123.72 | $123.72 | 466,313 |
| 2018-08-24 | $119.77 | $120.80 | $119.26 | $120.51 | $120.51 | 265,542 |
| 2018-08-23 | $122.07 | $122.50 | $118.70 | $119.40 | $119.40 | 319,089 |
| 2018-08-22 | $124.54 | $124.54 | $121.96 | $122.17 | $122.17 | 176,853 |
| 2018-08-21 | $122.91 | $124.91 | $122.91 | $124.62 | $124.62 | 165,960 |
| 2018-08-20 | $123.01 | $123.80 | $122.44 | $122.97 | $122.97 | 230,173 |
| 2018-08-17 | $121.31 | $125.29 | $120.29 | $122.69 | $122.69 | 239,635 |
| 2018-08-16 | $119.28 | $122.25 | $119.28 | $121.53 | $121.53 | 423,694 |
| 2018-08-15 | $118.75 | $118.79 | $117.47 | $118.65 | $118.65 | 334,699 |
| 2018-08-14 | $120.55 | $120.98 | $119.46 | $119.99 | $119.99 | 395,187 |
| 2018-08-13 | $121.00 | $121.60 | $119.65 | $120.15 | $120.15 | 456,384 |
| 2018-08-10 | $124.18 | $124.40 | $120.80 | $121.07 | $121.07 | 467,434 |
| 2018-08-09 | $126.12 | $126.12 | $124.55 | $124.69 | $124.69 | 309,170 |
| 2018-08-08 | $127.00 | $127.07 | $125.98 | $126.07 | $126.07 | 476,752 |
| 2018-08-07 | $125.56 | $127.20 | $125.34 | $127.14 | $127.14 | 539,656 |
| 2018-08-06 | $124.52 | $125.46 | $124.00 | $125.02 | $125.02 | 410,742 |
| 2018-08-03 | $123.87 | $124.83 | $122.54 | $124.66 | $124.66 | 518,540 |
| 2018-08-02 | $123.09 | $124.27 | $121.94 | $123.30 | $123.30 | 665,438 |
| 2018-08-01 | $125.78 | $125.94 | $122.85 | $123.50 | $123.50 | 961,086 |
| 2018-07-31 | $123.13 | $126.20 | $122.98 | $125.68 | $125.68 | 481,240 |
| 2018-07-30 | $122.69 | $123.75 | $122.13 | $122.27 | $122.27 | 490,976 |
| 2018-07-27 | $123.04 | $123.64 | $121.62 | $122.25 | $122.25 | 259,438 |
| 2018-07-26 | $119.65 | $123.20 | $119.53 | $122.57 | $122.57 | 457,590 |
| 2018-07-25 | $119.90 | $120.60 | $117.87 | $119.50 | $119.50 | 422,124 |
| 2018-07-24 | $120.53 | $121.88 | $119.42 | $120.31 | $120.31 | 323,711 |
| 2018-07-23 | $120.31 | $120.31 | $118.66 | $119.75 | $119.75 | 610,084 |
| 2018-07-20 | $119.11 | $120.70 | $117.04 | $120.46 | $120.46 | 713,534 |
| 2018-07-19 | $122.02 | $123.02 | $118.02 | $119.73 | $119.73 | 1,240,647 |
| 2018-07-18 | $119.87 | $121.39 | $119.87 | $120.78 | $120.78 | 483,356 |
| 2018-07-17 | $119.95 | $121.24 | $119.15 | $120.12 | $120.12 | 425,918 |
| 2018-07-16 | $121.18 | $122.30 | $120.15 | $120.51 | $120.51 | 365,630 |
| 2018-07-13 | $120.79 | $123.27 | $120.07 | $121.03 | $121.03 | 438,999 |
| 2018-07-12 | $121.51 | $121.63 | $120.23 | $120.81 | $120.81 | 571,718 |
| 2018-07-11 | $119.28 | $121.99 | $117.62 | $120.59 | $120.59 | 686,262 |
| 2018-07-10 | $118.43 | $120.88 | $118.43 | $120.57 | $120.57 | 425,529 |
| 2018-07-09 | $116.84 | $118.94 | $116.22 | $118.27 | $118.27 | 683,051 |
| 2018-07-06 | $115.78 | $116.59 | $115.72 | $116.16 | $116.16 | 242,564 |
| 2018-07-05 | $115.07 | $116.54 | $113.00 | $116.18 | $116.18 | 532,502 |
| 2018-07-03 | $115.05 | $115.32 | $113.72 | $113.93 | $113.93 | 228,348 |
| 2018-07-02 | $115.40 | $115.71 | $113.47 | $114.16 | $114.16 | 388,908 |
| 2018-06-29 | $117.26 | $118.53 | $116.76 | $117.02 | $117.02 | 508,227 |
| 2018-06-28 | $117.06 | $117.44 | $115.45 | $116.90 | $116.90 | 403,637 |
| 2018-06-27 | $118.61 | $119.45 | $117.43 | $117.49 | $117.49 | 429,688 |
| 2018-06-26 | $118.79 | $119.44 | $118.10 | $118.49 | $118.49 | 536,076 |
| 2018-06-25 | $119.46 | $119.92 | $117.84 | $118.78 | $118.78 | 436,900 |
| 2018-06-22 | $119.21 | $122.35 | $118.41 | $120.46 | $120.46 | 826,918 |
| 2018-06-21 | $119.69 | $120.48 | $116.93 | $117.57 | $117.57 | 504,340 |
| 2018-06-20 | $120.97 | $120.97 | $119.59 | $120.02 | $120.02 | 599,244 |
| 2018-06-19 | $121.40 | $121.69 | $118.63 | $120.19 | $120.19 | 771,825 |
| 2018-06-18 | $121.13 | $123.00 | $120.63 | $122.39 | $122.39 | 379,927 |
| 2018-06-15 | $122.97 | $122.97 | $120.22 | $122.00 | $122.00 | 943,837 |
| 2018-06-14 | $123.95 | $124.50 | $122.59 | $122.97 | $122.97 | 344,905 |
| 2018-06-13 | $125.49 | $125.53 | $123.66 | $123.91 | $123.91 | 612,997 |
| 2018-06-12 | $125.20 | $126.00 | $124.79 | $125.38 | $125.38 | 414,478 |
| 2018-06-11 | $124.19 | $125.97 | $124.19 | $125.25 | $125.25 | 258,340 |
| 2018-06-08 | $124.41 | $125.67 | $123.40 | $124.28 | $124.28 | 353,861 |
| 2018-06-07 | $124.66 | $126.23 | $124.05 | $124.54 | $124.54 | 532,552 |
| 2018-06-06 | $123.11 | $124.47 | $121.58 | $124.28 | $124.28 | 1,068,279 |
| 2018-06-05 | $122.92 | $124.46 | $122.25 | $122.90 | $122.90 | 342,318 |
| 2018-06-04 | $122.82 | $122.99 | $121.99 | $122.68 | $122.68 | 420,669 |
| 2018-06-01 | $121.77 | $123.05 | $121.60 | $122.05 | $122.05 | 449,626 |
| 2018-05-31 | $122.70 | $123.06 | $120.84 | $120.93 | $120.93 | 648,342 |
| 2018-05-30 | $123.10 | $123.81 | $122.19 | $122.88 | $122.88 | 396,489 |
| 2018-05-29 | $125.21 | $125.30 | $122.12 | $122.37 | $122.37 | 496,774 |
| 2018-05-25 | $126.71 | $127.31 | $125.76 | $125.92 | $125.92 | 406,026 |
| 2018-05-24 | $127.33 | $127.93 | $126.58 | $126.91 | $126.91 | 302,622 |
| 2018-05-23 | $128.72 | $128.87 | $127.11 | $127.77 | $127.77 | 258,997 |
| 2018-05-22 | $131.65 | $132.05 | $129.44 | $129.47 | $129.47 | 239,847 |
| 2018-05-21 | $131.31 | $132.42 | $131.15 | $131.54 | $131.54 | 211,365 |
| 2018-05-18 | $129.43 | $131.06 | $129.43 | $130.43 | $130.43 | 267,767 |
| 2018-05-17 | $128.62 | $130.69 | $128.62 | $129.40 | $129.40 | 212,404 |
| 2018-05-16 | $128.85 | $129.94 | $128.43 | $128.56 | $128.56 | 486,438 |
| 2018-05-15 | $128.64 | $129.63 | $128.25 | $128.56 | $128.56 | 466,091 |
| 2018-05-14 | $130.65 | $131.85 | $129.14 | $129.33 | $129.33 | 207,299 |
| 2018-05-11 | $129.87 | $131.58 | $129.72 | $130.44 | $130.44 | 219,436 |
| 2018-05-10 | $130.79 | $131.35 | $129.46 | $129.73 | $129.73 | 410,695 |
| 2018-05-09 | $131.12 | $131.35 | $129.80 | $130.50 | $130.50 | 249,497 |
| 2018-05-08 | $129.16 | $131.63 | $128.80 | $130.53 | $130.53 | 335,398 |
| 2018-05-07 | $130.24 | $131.02 | $129.01 | $129.06 | $129.06 | 326,461 |
| 2018-05-04 | $126.98 | $130.39 | $126.98 | $129.64 | $129.64 | 225,385 |
| 2018-05-03 | $128.79 | $129.83 | $125.31 | $127.52 | $127.52 | 455,141 |
| 2018-05-02 | $129.69 | $131.22 | $128.71 | $129.28 | $129.28 | 220,295 |
| 2018-05-01 | $128.93 | $130.44 | $127.58 | $130.01 | $130.01 | 425,168 |
| 2018-04-30 | $130.24 | $131.12 | $128.99 | $128.99 | $128.99 | 348,092 |
| 2018-04-27 | $130.03 | $130.74 | $129.04 | $129.81 | $129.81 | 272,216 |
| 2018-04-26 | $130.78 | $131.92 | $130.14 | $130.31 | $130.31 | 404,548 |
| 2018-04-25 | $129.80 | $131.17 | $128.33 | $130.33 | $130.33 | 519,426 |
| 2018-04-24 | $135.12 | $135.20 | $126.26 | $130.17 | $130.17 | 1,143,786 |
| 2018-04-23 | $134.34 | $134.95 | $133.11 | $134.05 | $134.05 | 355,304 |
| 2018-04-20 | $136.18 | $137.29 | $133.36 | $133.92 | $133.92 | 420,339 |
| 2018-04-19 | $136.75 | $136.75 | $131.50 | $134.97 | $134.97 | 778,468 |
| 2018-04-18 | $137.47 | $139.86 | $137.40 | $138.45 | $138.45 | 575,918 |
| 2018-04-17 | $135.20 | $137.47 | $135.20 | $136.75 | $136.75 | 444,789 |
| 2018-04-16 | $133.29 | $135.11 | $132.73 | $133.86 | $133.86 | 278,997 |
| 2018-04-13 | $134.29 | $134.66 | $131.44 | $132.09 | $132.09 | 233,073 |
| 2018-04-12 | $131.31 | $133.77 | $131.31 | $133.45 | $133.45 | 381,185 |
| 2018-04-11 | $130.67 | $132.09 | $130.10 | $130.59 | $130.59 | 275,740 |
| 2018-04-10 | $130.95 | $132.52 | $130.31 | $131.22 | $131.22 | 419,304 |
| 2018-04-09 | $129.86 | $130.56 | $128.97 | $128.97 | $128.97 | 201,502 |
| 2018-04-06 | $131.91 | $132.67 | $127.23 | $129.12 | $129.12 | 260,453 |
| 2018-04-05 | $132.14 | $134.09 | $129.80 | $132.96 | $132.96 | 263,949 |
| 2018-04-04 | $128.50 | $131.80 | $127.08 | $131.51 | $131.51 | 321,055 |
| 2018-04-03 | $131.35 | $131.65 | $129.41 | $130.78 | $130.78 | 284,330 |
| 2018-04-02 | $133.60 | $134.02 | $128.69 | $130.48 | $130.48 | 285,184 |
| 2018-03-29 | $133.63 | $135.16 | $132.52 | $133.87 | $133.87 | 384,362 |
| 2018-03-28 | $132.46 | $133.97 | $131.49 | $132.61 | $132.61 | 281,837 |
| 2018-03-27 | $135.70 | $135.70 | $131.64 | $132.03 | $132.03 | 300,833 |
| 2018-03-26 | $132.68 | $135.40 | $131.65 | $135.22 | $135.22 | 376,808 |
| 2018-03-23 | $133.71 | $134.10 | $130.44 | $130.65 | $130.65 | 292,319 |
| 2018-03-22 | $137.36 | $137.95 | $133.25 | $133.39 | $133.39 | 348,425 |
| 2018-03-21 | $139.20 | $139.65 | $137.96 | $138.53 | $138.53 | 386,383 |
| 2018-03-20 | $139.82 | $141.15 | $138.81 | $139.05 | $139.05 | 228,157 |
| 2018-03-19 | $140.77 | $141.23 | $138.59 | $139.42 | $139.42 | 285,032 |
| 2018-03-16 | $138.70 | $141.71 | $138.60 | $141.30 | $141.30 | 273,923 |
| 2018-03-15 | $139.31 | $139.73 | $138.37 | $138.77 | $138.77 | 185,632 |
| 2018-03-14 | $141.38 | $141.38 | $138.94 | $139.17 | $139.17 | 229,755 |
| 2018-03-13 | $140.74 | $142.78 | $140.16 | $140.43 | $140.43 | 236,017 |
| 2018-03-12 | $142.83 | $143.11 | $140.26 | $140.32 | $140.32 | 276,205 |
| 2018-03-09 | $140.05 | $143.19 | $139.30 | $143.02 | $143.02 | 272,384 |
| 2018-03-08 | $141.53 | $141.53 | $138.23 | $139.01 | $139.01 | 321,020 |
| 2018-03-07 | $139.08 | $141.56 | $137.83 | $141.03 | $141.03 | 485,564 |
| 2018-03-06 | $140.13 | $140.77 | $139.22 | $140.02 | $140.02 | 464,527 |
| 2018-03-05 | $135.76 | $139.30 | $134.78 | $139.00 | $139.00 | 461,391 |
| 2018-03-02 | $135.79 | $136.14 | $131.49 | $136.02 | $136.02 | 603,436 |
| 2018-03-01 | $137.96 | $139.56 | $135.16 | $135.89 | $135.89 | 449,254 |
| 2018-02-28 | $140.65 | $141.54 | $137.85 | $137.97 | $137.97 | 453,033 |
| 2018-02-27 | $140.96 | $141.84 | $139.13 | $140.63 | $140.63 | 332,955 |
| 2018-02-26 | $141.51 | $141.51 | $139.02 | $141.04 | $141.04 | 216,326 |
| 2018-02-23 | $141.15 | $142.10 | $139.83 | $141.24 | $141.24 | 234,430 |
| 2018-02-22 | $142.90 | $143.35 | $140.13 | $140.24 | $140.24 | 422,500 |
| 2018-02-21 | $141.23 | $143.60 | $140.19 | $142.31 | $142.31 | 496,884 |
| 2018-02-20 | $137.05 | $142.79 | $136.51 | $140.71 | $140.71 | 693,657 |
| 2018-02-16 | $145.00 | $145.00 | $135.08 | $138.01 | $138.01 | 1,280,227 |
| 2018-02-15 | $143.94 | $143.94 | $140.65 | $143.60 | $143.60 | 542,029 |
| 2018-02-14 | $140.53 | $143.88 | $140.12 | $143.22 | $143.22 | 322,084 |
| 2018-02-13 | $139.95 | $141.67 | $138.67 | $141.23 | $141.23 | 290,757 |
| 2018-02-12 | $141.23 | $142.86 | $139.94 | $140.11 | $140.11 | 376,461 |
| 2018-02-09 | $141.41 | $141.88 | $137.21 | $140.47 | $140.47 | 516,378 |
| 2018-02-08 | $143.92 | $144.89 | $139.47 | $140.00 | $140.00 | 434,962 |
| 2018-02-07 | $145.90 | $147.48 | $143.90 | $143.90 | $143.90 | 297,439 |
| 2018-02-06 | $143.51 | $146.94 | $141.88 | $146.17 | $146.17 | 336,900 |
| 2018-02-05 | $150.13 | $151.58 | $146.08 | $146.11 | $146.11 | 323,974 |
| 2018-02-02 | $154.76 | $155.49 | $151.02 | $151.46 | $151.46 | 198,959 |
| 2018-02-01 | $154.12 | $156.20 | $154.12 | $155.93 | $155.93 | 195,459 |
| 2018-01-31 | $156.15 | $157.94 | $153.60 | $154.39 | $154.39 | 256,854 |
| 2018-01-30 | $155.89 | $156.65 | $153.83 | $155.26 | $155.26 | 313,524 |
| 2018-01-29 | $158.53 | $159.34 | $156.70 | $156.74 | $156.74 | 288,325 |
| 2018-01-26 | $157.10 | $158.63 | $155.84 | $158.61 | $158.61 | 196,770 |
| 2018-01-25 | $158.84 | $159.38 | $155.72 | $156.75 | $156.75 | 182,450 |
| 2018-01-24 | $157.87 | $159.35 | $156.93 | $157.74 | $157.74 | 335,579 |
| 2018-01-23 | $158.04 | $158.65 | $156.31 | $157.74 | $157.74 | 273,147 |
| 2018-01-22 | $160.61 | $161.46 | $157.02 | $158.00 | $158.00 | 381,432 |
| 2018-01-19 | $159.20 | $162.20 | $159.17 | $161.00 | $161.00 | 687,453 |
| 2018-01-18 | $157.40 | $159.72 | $157.27 | $158.89 | $158.89 | 442,284 |
| 2018-01-17 | $155.94 | $158.07 | $155.29 | $157.89 | $157.89 | 307,271 |
| 2018-01-16 | $155.77 | $156.89 | $155.02 | $155.77 | $155.77 | 385,815 |
| 2018-01-12 | $153.00 | $155.07 | $152.51 | $155.02 | $155.02 | 222,903 |
| 2018-01-11 | $150.07 | $152.89 | $149.65 | $152.71 | $152.71 | 160,565 |
| 2018-01-10 | $149.57 | $149.80 | $148.44 | $149.14 | $149.14 | 226,515 |
| 2018-01-09 | $150.35 | $150.84 | $149.25 | $149.82 | $149.82 | 224,540 |
| 2018-01-08 | $149.70 | $150.38 | $148.88 | $149.90 | $149.90 | 167,484 |
| 2018-01-05 | $148.73 | $149.66 | $148.16 | $149.34 | $149.34 | 236,454 |
| 2018-01-04 | $147.50 | $148.41 | $147.48 | $148.40 | $148.40 | 315,448 |
| 2018-01-03 | $145.12 | $147.49 | $145.12 | $146.91 | $146.91 | 321,902 |
| 2018-01-02 | $143.86 | $145.25 | $143.54 | $144.81 | $144.81 | 222,568 |
| 2017-12-29 | $145.54 | $146.33 | $143.41 | $143.50 | $143.50 | 140,823 |
| 2017-12-28 | $144.73 | $145.13 | $143.48 | $145.02 | $145.02 | 181,807 |
| 2017-12-27 | $143.44 | $144.61 | $142.58 | $144.12 | $144.12 | 199,979 |
| 2017-12-26 | $144.09 | $144.49 | $142.87 | $143.67 | $143.67 | 104,579 |
| 2017-12-22 | $143.30 | $144.00 | $142.15 | $143.81 | $143.81 | 115,653 |
| 2017-12-21 | $144.29 | $144.72 | $143.32 | $143.85 | $143.85 | 184,881 |
| 2017-12-20 | $143.96 | $144.20 | $142.72 | $143.51 | $143.51 | 297,850 |
| 2017-12-19 | $142.50 | $143.79 | $141.75 | $142.95 | $142.95 | 379,136 |
| 2017-12-18 | $141.18 | $144.08 | $141.18 | $142.16 | $142.16 | 513,995 |
| 2017-12-15 | $141.44 | $142.41 | $139.90 | $140.40 | $140.40 | 597,126 |
| 2017-12-14 | $143.72 | $143.72 | $140.89 | $140.90 | $140.90 | 225,873 |
| 2017-12-13 | $145.37 | $145.69 | $143.46 | $143.66 | $143.66 | 246,661 |
| 2017-12-12 | $144.94 | $145.65 | $144.10 | $145.02 | $145.02 | 220,719 |
| 2017-12-11 | $144.37 | $144.71 | $142.58 | $144.65 | $144.65 | 185,907 |
| 2017-12-08 | $143.66 | $145.30 | $143.01 | $144.02 | $144.02 | 332,333 |
| 2017-12-07 | $140.35 | $142.93 | $139.71 | $142.69 | $142.69 | 421,215 |
| 2017-12-06 | $141.26 | $141.58 | $139.86 | $140.37 | $140.37 | 327,468 |
| 2017-12-05 | $144.41 | $144.77 | $141.11 | $141.20 | $141.20 | 392,027 |
| 2017-12-04 | $149.33 | $149.41 | $144.45 | $144.73 | $144.73 | 520,542 |
| 2017-12-01 | $149.29 | $149.35 | $144.92 | $147.53 | $147.53 | 270,175 |
| 2017-11-30 | $149.87 | $150.95 | $148.65 | $149.45 | $149.45 | 534,094 |
| 2017-11-29 | $148.86 | $150.99 | $148.22 | $149.83 | $149.83 | 326,877 |
| 2017-11-28 | $147.42 | $149.27 | $147.31 | $149.02 | $149.02 | 226,613 |
| 2017-11-27 | $145.79 | $147.92 | $145.60 | $147.16 | $147.16 | 501,874 |
| 2017-11-24 | $148.26 | $148.26 | $144.52 | $145.79 | $145.79 | 203,189 |
| 2017-11-22 | $145.56 | $146.05 | $144.03 | $144.19 | $144.19 | 288,100 |
| 2017-11-21 | $145.12 | $146.87 | $144.96 | $145.06 | $145.06 | 513,226 |
| 2017-11-20 | $145.09 | $146.19 | $144.64 | $144.93 | $144.93 | 391,537 |
| 2017-11-17 | $144.82 | $145.81 | $144.20 | $144.64 | $144.64 | 487,537 |
| 2017-11-16 | $144.53 | $146.97 | $144.07 | $145.03 | $145.03 | 451,942 |
| 2017-11-15 | $142.41 | $144.02 | $141.12 | $143.59 | $143.59 | 336,085 |
| 2017-11-14 | $144.32 | $144.77 | $143.07 | $143.55 | $143.55 | 320,479 |
| 2017-11-13 | $145.36 | $145.94 | $143.75 | $144.76 | $144.76 | 306,881 |
| 2017-11-10 | $145.01 | $146.35 | $144.90 | $145.69 | $145.69 | 340,275 |
| 2017-11-09 | $147.31 | $147.31 | $144.76 | $145.55 | $145.55 | 279,547 |
| 2017-11-08 | $149.24 | $149.67 | $147.84 | $148.15 | $148.15 | 212,418 |
| 2017-11-07 | $149.90 | $150.24 | $148.51 | $149.07 | $149.07 | 304,857 |
| 2017-11-06 | $150.51 | $151.38 | $149.18 | $149.98 | $149.98 | 243,818 |
| 2017-11-03 | $148.63 | $150.73 | $147.94 | $150.46 | $150.46 | 445,031 |
| 2017-11-02 | $147.26 | $149.04 | $147.12 | $148.99 | $148.99 | 276,265 |
| 2017-11-01 | $148.22 | $148.49 | $146.28 | $147.26 | $147.26 | 334,194 |
| 2017-10-31 | $146.94 | $148.52 | $146.24 | $147.57 | $147.57 | 484,867 |
| 2017-10-30 | $149.38 | $149.53 | $146.29 | $146.39 | $146.39 | 599,569 |
| 2017-10-27 | $153.79 | $154.09 | $149.33 | $150.24 | $150.24 | 465,479 |
| 2017-10-26 | $152.52 | $156.08 | $152.10 | $153.86 | $153.86 | 798,748 |
| 2017-10-25 | $149.14 | $152.22 | $149.14 | $152.15 | $152.15 | 594,220 |
| 2017-10-24 | $153.00 | $153.00 | $149.00 | $149.41 | $149.41 | 668,394 |
| 2017-10-23 | $154.10 | $154.59 | $151.24 | $151.57 | $151.57 | 586,120 |
| 2017-10-20 | $155.40 | $155.94 | $153.99 | $154.66 | $154.66 | 801,713 |
| 2017-10-19 | $153.00 | $155.63 | $149.04 | $155.08 | $155.08 | 1,275,710 |
| 2017-10-18 | $148.38 | $149.53 | $146.60 | $149.07 | $149.07 | 766,250 |
| 2017-10-17 | $149.45 | $149.66 | $147.72 | $148.04 | $148.04 | 317,862 |
| 2017-10-16 | $149.44 | $150.25 | $147.78 | $149.73 | $149.73 | 389,702 |
| 2017-10-13 | $149.22 | $149.93 | $148.35 | $149.26 | $149.26 | 559,593 |
| 2017-10-12 | $149.36 | $149.88 | $148.56 | $148.60 | $148.60 | 332,350 |
| 2017-10-11 | $149.92 | $150.48 | $149.32 | $149.84 | $149.84 | 174,763 |
| 2017-10-10 | $151.08 | $151.53 | $149.30 | $149.78 | $149.78 | 324,649 |
| 2017-10-09 | $150.24 | $150.60 | $149.01 | $150.59 | $150.59 | 196,599 |
| 2017-10-06 | $150.06 | $150.62 | $148.49 | $149.79 | $149.79 | 229,410 |
| 2017-10-05 | $151.87 | $152.13 | $149.87 | $150.21 | $150.21 | 218,962 |
| 2017-10-04 | $149.75 | $151.87 | $149.58 | $151.47 | $151.47 | 384,636 |
| 2017-10-03 | $148.85 | $150.66 | $148.70 | $149.41 | $149.41 | 370,308 |
| 2017-10-02 | $148.57 | $148.64 | $147.39 | $148.06 | $148.06 | 389,758 |
| 2017-09-29 | $147.55 | $148.41 | $146.88 | $148.00 | $148.00 | 360,185 |
| 2017-09-28 | $148.28 | $148.56 | $146.82 | $147.66 | $147.66 | 305,333 |
| 2017-09-27 | $148.11 | $149.16 | $147.37 | $148.21 | $148.21 | 309,553 |
| 2017-09-26 | $151.08 | $151.53 | $147.18 | $147.63 | $147.63 | 357,296 |
| 2017-09-25 | $150.13 | $152.61 | $150.13 | $150.98 | $150.98 | 332,070 |
| 2017-09-22 | $148.98 | $150.30 | $148.69 | $150.14 | $150.14 | 198,152 |
| 2017-09-21 | $147.52 | $150.71 | $146.74 | $149.19 | $149.19 | 315,135 |
| 2017-09-20 | $147.18 | $148.50 | $146.70 | $147.64 | $147.64 | 351,099 |
| 2017-09-19 | $143.50 | $146.91 | $143.25 | $146.87 | $146.87 | 663,991 |
| 2017-09-18 | $143.00 | $143.57 | $142.16 | $142.97 | $142.97 | 681,477 |
| 2017-09-15 | $141.91 | $142.50 | $139.23 | $142.24 | $142.24 | 588,551 |
| 2017-09-14 | $142.42 | $143.06 | $141.67 | $141.94 | $141.94 | 406,936 |
| 2017-09-13 | $142.33 | $142.88 | $141.78 | $142.38 | $142.38 | 304,432 |
| 2017-09-12 | $141.75 | $142.56 | $141.56 | $142.27 | $142.27 | 371,053 |
| 2017-09-11 | $142.00 | $143.29 | $141.08 | $141.86 | $141.86 | 312,569 |
| 2017-09-08 | $141.30 | $143.47 | $140.93 | $141.90 | $141.90 | 472,893 |
| 2017-09-07 | $142.26 | $142.44 | $140.41 | $141.66 | $141.66 | 299,714 |
| 2017-09-06 | $141.48 | $142.83 | $141.33 | $141.96 | $141.96 | 281,751 |
| 2017-09-05 | $143.44 | $143.44 | $140.51 | $141.15 | $141.15 | 418,483 |
| 2017-09-01 | $143.91 | $144.50 | $143.35 | $143.88 | $143.88 | 286,967 |
| 2017-08-31 | $140.42 | $143.76 | $140.42 | $143.62 | $143.62 | 372,615 |
| 2017-08-30 | $139.71 | $140.38 | $138.97 | $139.89 | $139.89 | 195,269 |
| 2017-08-29 | $138.24 | $139.89 | $137.47 | $139.67 | $139.67 | 167,130 |
| 2017-08-28 | $139.71 | $139.93 | $138.78 | $138.98 | $138.98 | 288,274 |
| 2017-08-25 | $139.09 | $140.25 | $138.55 | $139.56 | $139.56 | 191,528 |
| 2017-08-24 | $139.00 | $139.58 | $137.82 | $138.69 | $138.69 | 184,411 |
| 2017-08-23 | $137.63 | $139.22 | $136.63 | $138.46 | $138.46 | 170,459 |
| 2017-08-22 | $136.96 | $138.75 | $136.51 | $138.24 | $138.24 | 461,164 |
| 2017-08-21 | $136.73 | $137.23 | $135.84 | $136.78 | $136.78 | 206,226 |
| 2017-08-18 | $136.24 | $137.64 | $135.35 | $136.69 | $136.69 | 187,668 |
| 2017-08-17 | $137.82 | $139.01 | $136.48 | $136.75 | $136.75 | 197,387 |
| 2017-08-16 | $138.73 | $139.61 | $137.66 | $137.86 | $137.86 | 306,331 |
| 2017-08-15 | $140.43 | $140.43 | $138.64 | $138.71 | $138.71 | 197,600 |
| 2017-08-14 | $140.12 | $140.75 | $139.35 | $139.66 | $139.66 | 241,937 |
| 2017-08-11 | $137.21 | $139.21 | $137.04 | $139.03 | $139.03 | 272,067 |
| 2017-08-10 | $138.19 | $138.19 | $136.43 | $136.76 | $136.76 | 271,199 |
| 2017-08-09 | $138.53 | $139.19 | $138.21 | $138.53 | $138.53 | 219,934 |
| 2017-08-08 | $138.91 | $140.86 | $138.62 | $139.15 | $139.15 | 303,983 |
| 2017-08-07 | $138.13 | $139.48 | $137.91 | $139.27 | $139.27 | 263,956 |
| 2017-08-04 | $137.67 | $138.59 | $137.57 | $138.30 | $138.30 | 456,060 |
| 2017-08-03 | $138.03 | $139.72 | $136.86 | $137.40 | $137.40 | 380,597 |
| 2017-08-02 | $137.18 | $138.00 | $136.38 | $137.83 | $137.83 | 230,839 |
| 2017-08-01 | $137.62 | $137.83 | $136.26 | $137.18 | $137.18 | 417,872 |
| 2017-07-31 | $138.00 | $138.38 | $137.00 | $137.57 | $137.57 | 424,044 |
| 2017-07-28 | $136.48 | $137.94 | $136.48 | $137.61 | $137.61 | 369,275 |
| 2017-07-27 | $137.38 | $138.35 | $135.87 | $136.79 | $136.79 | 385,616 |
| 2017-07-26 | $139.21 | $139.21 | $136.99 | $137.07 | $137.07 | 376,132 |
| 2017-07-25 | $141.53 | $144.98 | $139.20 | $139.25 | $139.25 | 1,006,519 |
| 2017-07-24 | $140.50 | $140.66 | $139.15 | $140.56 | $140.56 | 657,366 |
| 2017-07-21 | $136.21 | $140.64 | $134.17 | $140.50 | $140.50 | 942,703 |
| 2017-07-20 | $136.98 | $141.86 | $135.20 | $136.21 | $136.21 | 1,504,027 |
| 2017-07-19 | $129.63 | $131.82 | $129.26 | $131.00 | $131.00 | 964,879 |
| 2017-07-18 | $128.68 | $129.78 | $127.93 | $129.71 | $129.71 | 279,511 |
| 2017-07-17 | $129.00 | $129.38 | $128.38 | $128.68 | $128.68 | 196,018 |
| 2017-07-14 | $129.27 | $129.83 | $128.26 | $129.15 | $129.15 | 318,919 |
| 2017-07-13 | $129.16 | $130.99 | $129.04 | $129.33 | $129.33 | 323,536 |
| 2017-07-12 | $128.66 | $130.25 | $127.68 | $128.95 | $128.95 | 580,800 |
| 2017-07-11 | $128.31 | $129.02 | $127.27 | $127.41 | $127.41 | 520,300 |
| 2017-07-10 | $128.87 | $129.09 | $127.45 | $128.22 | $128.22 | 708,496 |
| 2017-07-07 | $128.63 | $129.29 | $126.70 | $129.21 | $129.21 | 613,777 |
| 2017-07-06 | $129.14 | $130.04 | $127.69 | $128.22 | $128.22 | 500,342 |
| 2017-07-05 | $129.00 | $129.46 | $128.38 | $129.23 | $129.23 | 493,109 |
| 2017-07-03 | $129.19 | $130.11 | $127.49 | $129.31 | $129.31 | 278,445 |
| 2017-06-30 | $127.48 | $128.32 | $126.91 | $127.51 | $127.51 | 537,134 |
| 2017-06-29 | $126.76 | $128.18 | $126.51 | $127.05 | $127.05 | 960,632 |
| 2017-06-28 | $125.09 | $126.71 | $124.45 | $126.42 | $126.42 | 595,884 |
| 2017-06-27 | $124.70 | $126.32 | $123.07 | $124.32 | $124.32 | 886,385 |
| 2017-06-26 | $123.01 | $124.77 | $123.01 | $124.29 | $124.29 | 481,722 |
| 2017-06-23 | $121.58 | $123.15 | $120.87 | $122.63 | $122.63 | 573,406 |
| 2017-06-22 | $120.46 | $122.42 | $119.63 | $121.08 | $121.08 | 591,456 |
| 2017-06-21 | $121.70 | $121.91 | $119.86 | $120.61 | $120.61 | 651,229 |
| 2017-06-20 | $122.81 | $123.80 | $121.07 | $121.63 | $121.63 | 468,068 |
| 2017-06-19 | $121.82 | $123.18 | $121.10 | $123.05 | $123.05 | 604,416 |
| 2017-06-16 | $122.83 | $122.84 | $120.29 | $121.36 | $121.36 | 803,270 |
| 2017-06-15 | $121.37 | $123.33 | $121.26 | $122.90 | $122.90 | 886,817 |
| 2017-06-14 | $123.14 | $123.32 | $121.30 | $121.61 | $121.61 | 351,348 |
| 2017-06-13 | $123.69 | $124.57 | $122.94 | $123.15 | $123.15 | 444,021 |
| 2017-06-12 | $124.13 | $124.63 | $121.96 | $123.20 | $123.20 | 801,318 |
| 2017-06-09 | $124.33 | $125.93 | $123.52 | $124.21 | $124.21 | 647,105 |
| 2017-06-08 | $124.28 | $125.27 | $123.30 | $124.53 | $124.53 | 481,435 |
| 2017-06-07 | $125.34 | $126.07 | $124.71 | $124.74 | $124.74 | 534,640 |
| 2017-06-06 | $124.80 | $125.89 | $123.59 | $124.98 | $124.98 | 490,699 |
| 2017-06-05 | $125.00 | $125.21 | $123.71 | $124.95 | $124.95 | 687,149 |
| 2017-06-02 | $124.12 | $125.59 | $123.88 | $125.00 | $125.00 | 546,330 |
| 2017-06-01 | $122.42 | $124.60 | $122.17 | $124.44 | $124.44 | 817,512 |
| 2017-05-31 | $121.54 | $122.14 | $119.54 | $121.82 | $121.82 | 517,413 |
| 2017-05-30 | $120.43 | $121.42 | $119.60 | $121.07 | $121.07 | 218,076 |
| 2017-05-26 | $119.76 | $120.59 | $119.47 | $120.41 | $120.41 | 216,370 |
| 2017-05-25 | $119.42 | $120.04 | $119.20 | $119.77 | $119.77 | 334,469 |
| 2017-05-24 | $118.48 | $119.30 | $118.21 | $119.12 | $119.12 | 225,491 |
| 2017-05-23 | $119.68 | $119.83 | $118.11 | $118.75 | $118.75 | 319,267 |
| 2017-05-22 | $119.22 | $119.99 | $118.68 | $118.91 | $118.91 | 347,390 |
| 2017-05-19 | $116.82 | $119.21 | $116.10 | $118.23 | $118.23 | 450,975 |
| 2017-05-18 | $115.38 | $116.13 | $114.53 | $115.78 | $115.78 | 399,331 |
| 2017-05-17 | $116.68 | $117.13 | $115.34 | $116.10 | $116.10 | 354,416 |
| 2017-05-16 | $118.41 | $118.54 | $116.89 | $118.16 | $118.16 | 512,087 |
| 2017-05-15 | $117.20 | $118.90 | $117.01 | $118.39 | $118.39 | 327,372 |
| 2017-05-12 | $116.67 | $117.45 | $116.11 | $116.74 | $116.74 | 309,382 |
| 2017-05-11 | $118.65 | $118.82 | $117.12 | $117.49 | $117.49 | 393,480 |
| 2017-05-10 | $118.92 | $119.32 | $117.99 | $118.97 | $118.97 | 425,705 |
| 2017-05-09 | $119.91 | $120.33 | $118.67 | $119.06 | $119.06 | 595,280 |
| 2017-05-08 | $117.39 | $119.74 | $117.39 | $119.60 | $119.60 | 380,885 |
| 2017-05-05 | $119.50 | $119.74 | $117.65 | $118.85 | $118.85 | 600,808 |
| 2017-05-04 | $120.07 | $121.17 | $119.61 | $120.19 | $120.19 | 396,723 |
| 2017-05-03 | $118.55 | $120.06 | $117.86 | $120.02 | $120.02 | 317,673 |
| 2017-05-02 | $117.62 | $119.04 | $117.04 | $119.00 | $119.00 | 321,968 |
| 2017-05-01 | $119.03 | $119.28 | $117.43 | $117.48 | $117.48 | 245,847 |
| 2017-04-28 | $118.93 | $119.39 | $117.78 | $118.87 | $118.87 | 459,221 |
| 2017-04-27 | $117.73 | $119.18 | $117.73 | $118.80 | $118.80 | 245,724 |
| 2017-04-26 | $118.69 | $119.18 | $116.34 | $117.71 | $117.71 | 338,993 |
| 2017-04-25 | $119.00 | $120.00 | $118.11 | $118.70 | $118.70 | 476,439 |
| 2017-04-24 | $116.75 | $118.50 | $116.04 | $117.91 | $117.91 | 639,501 |
| 2017-04-21 | $118.50 | $118.50 | $112.56 | $114.65 | $114.65 | 1,272,802 |
| 2017-04-20 | $116.04 | $118.28 | $116.04 | $117.77 | $117.77 | 565,527 |
| 2017-04-19 | $115.45 | $115.45 | $113.59 | $115.06 | $115.06 | 489,479 |
| 2017-04-18 | $112.58 | $113.68 | $112.26 | $113.20 | $113.20 | 159,332 |
| 2017-04-17 | $112.34 | $113.44 | $111.89 | $113.28 | $113.28 | 305,059 |
| 2017-04-13 | $113.18 | $114.20 | $111.68 | $111.74 | $111.74 | 229,242 |
| 2017-04-12 | $115.81 | $115.81 | $113.05 | $113.29 | $113.29 | 332,707 |
| 2017-04-11 | $116.07 | $116.52 | $114.32 | $116.31 | $116.31 | 389,140 |
| 2017-04-10 | $116.64 | $118.05 | $115.67 | $116.03 | $116.03 | 357,577 |
| 2017-04-07 | $116.37 | $117.74 | $115.63 | $116.49 | $116.49 | 304,011 |
| 2017-04-06 | $115.96 | $117.19 | $114.74 | $116.93 | $116.93 | 402,080 |
| 2017-04-05 | $115.72 | $117.10 | $114.95 | $115.33 | $115.33 | 463,348 |
| 2017-04-04 | $115.56 | $116.05 | $114.79 | $115.14 | $115.14 | 192,710 |
| 2017-04-03 | $117.45 | $117.71 | $114.66 | $115.51 | $115.51 | 410,827 |
| 2017-03-31 | $117.21 | $118.14 | $116.35 | $117.42 | $117.42 | 293,387 |
| 2017-03-30 | $117.36 | $117.77 | $116.70 | $117.45 | $117.45 | 178,897 |
| 2017-03-29 | $117.00 | $118.38 | $116.51 | $117.47 | $117.47 | 176,190 |
| 2017-03-28 | $116.38 | $117.64 | $115.42 | $117.17 | $117.17 | 309,126 |
| 2017-03-27 | $114.54 | $116.71 | $112.10 | $116.26 | $116.26 | 267,782 |
| 2017-03-24 | $116.33 | $117.39 | $115.98 | $116.50 | $116.50 | 300,776 |
| 2017-03-23 | $115.46 | $116.88 | $115.46 | $116.06 | $116.06 | 214,149 |
| 2017-03-22 | $115.14 | $116.61 | $114.39 | $116.41 | $116.41 | 206,046 |
| 2017-03-21 | $117.60 | $118.25 | $115.09 | $115.40 | $115.40 | 398,586 |
| 2017-03-20 | $117.13 | $117.52 | $116.56 | $117.23 | $117.23 | 181,029 |
| 2017-03-17 | $117.23 | $118.14 | $116.81 | $117.00 | $117.00 | 356,004 |
| 2017-03-16 | $117.26 | $118.00 | $116.79 | $117.70 | $117.70 | 302,167 |
| 2017-03-15 | $116.89 | $117.50 | $116.02 | $116.99 | $116.99 | 282,632 |
| 2017-03-14 | $115.24 | $116.42 | $114.41 | $115.91 | $115.91 | 462,808 |
| 2017-03-13 | $115.13 | $116.64 | $114.84 | $116.46 | $116.46 | 361,877 |
| 2017-03-10 | $113.83 | $115.36 | $113.83 | $115.00 | $115.00 | 306,777 |
| 2017-03-09 | $113.57 | $114.21 | $111.59 | $112.91 | $112.91 | 271,801 |
| 2017-03-08 | $114.49 | $115.16 | $113.95 | $113.96 | $113.96 | 234,323 |
| 2017-03-07 | $113.76 | $114.99 | $113.54 | $114.17 | $114.17 | 277,325 |
| 2017-03-06 | $113.71 | $115.83 | $111.21 | $114.24 | $114.24 | 226,871 |
| 2017-03-03 | $114.30 | $116.26 | $114.30 | $115.19 | $115.19 | 302,077 |
| 2017-03-02 | $114.99 | $115.52 | $114.06 | $114.28 | $114.28 | 386,840 |
| 2017-03-01 | $114.14 | $115.58 | $113.82 | $114.99 | $114.99 | 422,813 |
| 2017-02-28 | $113.10 | $114.15 | $111.52 | $112.28 | $112.28 | 394,553 |
| 2017-02-27 | $112.70 | $114.24 | $111.88 | $114.23 | $114.23 | 353,402 |
| 2017-02-24 | $111.76 | $113.15 | $110.52 | $112.87 | $112.87 | 377,393 |
| 2017-02-23 | $113.22 | $113.64 | $111.31 | $112.75 | $112.75 | 383,783 |
| 2017-02-22 | $114.32 | $114.98 | $112.68 | $113.04 | $113.04 | 472,654 |
| 2017-02-21 | $115.58 | $116.44 | $114.61 | $114.78 | $114.78 | 444,707 |
| 2017-02-17 | $113.19 | $116.94 | $112.76 | $115.56 | $115.56 | 558,815 |
| 2017-02-16 | $116.30 | $116.39 | $114.98 | $115.78 | $115.78 | 335,777 |
| 2017-02-15 | $116.35 | $116.76 | $115.87 | $116.30 | $116.30 | 196,865 |
| 2017-02-14 | $115.89 | $116.90 | $115.06 | $116.46 | $116.46 | 253,291 |
| 2017-02-13 | $117.59 | $118.50 | $115.61 | $115.87 | $115.87 | 390,782 |
| 2017-02-10 | $116.43 | $117.38 | $115.70 | $117.00 | $117.00 | 413,962 |
| 2017-02-09 | $113.77 | $116.29 | $112.76 | $116.01 | $116.01 | 275,927 |
| 2017-02-08 | $113.95 | $113.95 | $112.33 | $113.47 | $113.47 | 199,195 |
| 2017-02-07 | $113.82 | $115.70 | $113.78 | $114.38 | $114.38 | 318,314 |
| 2017-02-06 | $113.68 | $114.98 | $113.21 | $114.15 | $114.15 | 264,025 |
| 2017-02-03 | $114.16 | $115.73 | $113.28 | $114.55 | $114.55 | 391,698 |
| 2017-02-02 | $115.01 | $115.75 | $112.36 | $113.81 | $113.81 | 631,056 |
| 2017-02-01 | $110.01 | $112.38 | $110.01 | $112.23 | $112.23 | 573,544 |
| 2017-01-31 | $107.74 | $109.66 | $105.59 | $109.03 | $109.03 | 464,355 |
| 2017-01-30 | $108.33 | $109.26 | $106.54 | $107.96 | $107.96 | 365,815 |
| 2017-01-27 | $109.49 | $110.18 | $108.60 | $109.43 | $109.43 | 308,924 |
| 2017-01-26 | $108.85 | $109.70 | $108.21 | $109.21 | $109.21 | 292,865 |
| 2017-01-25 | $107.43 | $109.89 | $106.22 | $109.15 | $109.15 | 442,040 |
| 2017-01-24 | $106.20 | $107.19 | $105.33 | $106.70 | $106.70 | 346,179 |
| 2017-01-23 | $105.28 | $106.19 | $104.97 | $105.43 | $105.43 | 278,539 |
| 2017-01-20 | $104.62 | $105.45 | $104.08 | $105.25 | $105.25 | 451,095 |
| 2017-01-19 | $106.25 | $106.38 | $103.40 | $104.35 | $104.35 | 558,342 |
| 2017-01-18 | $105.09 | $106.42 | $104.45 | $105.86 | $105.86 | 351,172 |
| 2017-01-17 | $104.99 | $105.50 | $103.91 | $104.21 | $104.21 | 558,571 |
| 2017-01-13 | $105.72 | $107.45 | $103.80 | $105.69 | $105.69 | 405,886 |
| 2017-01-12 | $106.85 | $106.86 | $104.49 | $106.65 | $106.65 | 305,980 |
| 2017-01-11 | $106.80 | $108.97 | $105.77 | $106.70 | $106.70 | 264,660 |
| 2017-01-10 | $105.81 | $106.75 | $105.50 | $106.55 | $106.55 | 298,423 |
| 2017-01-09 | $106.05 | $106.42 | $104.54 | $105.11 | $105.11 | 381,895 |
| 2017-01-06 | $105.75 | $106.27 | $102.39 | $105.89 | $105.89 | 683,665 |
| 2017-01-05 | $108.48 | $109.15 | $106.60 | $106.94 | $106.94 | 454,568 |
| 2017-01-04 | $108.86 | $109.69 | $108.09 | $108.52 | $108.52 | 223,771 |
| 2017-01-03 | $106.96 | $108.36 | $106.00 | $108.19 | $108.19 | 290,247 |
| 2016-12-30 | $106.49 | $106.50 | $104.95 | $106.15 | $106.15 | 282,586 |
| 2016-12-29 | $106.93 | $107.30 | $105.49 | $106.13 | $106.13 | 281,382 |
| 2016-12-28 | $109.63 | $109.63 | $106.21 | $106.69 | $106.69 | 188,252 |
| 2016-12-27 | $108.38 | $109.38 | $108.38 | $108.88 | $108.88 | 173,915 |
| 2016-12-23 | $108.86 | $109.40 | $107.79 | $108.35 | $108.35 | 184,899 |
| 2016-12-22 | $109.18 | $109.69 | $108.52 | $108.65 | $108.65 | 416,323 |
| 2016-12-21 | $108.87 | $109.88 | $108.65 | $109.65 | $109.65 | 425,906 |
| 2016-12-20 | $108.19 | $109.76 | $108.08 | $109.06 | $109.06 | 223,548 |
| 2016-12-19 | $107.89 | $109.14 | $107.84 | $108.42 | $108.42 | 281,855 |
| 2016-12-16 | $108.82 | $109.30 | $107.92 | $108.24 | $108.24 | 370,863 |
| 2016-12-15 | $107.85 | $109.49 | $106.83 | $108.73 | $108.73 | 367,084 |
| 2016-12-14 | $109.70 | $110.82 | $108.08 | $108.15 | $108.15 | 418,227 |
| 2016-12-13 | $111.21 | $111.99 | $110.16 | $110.78 | $110.78 | 396,229 |
| 2016-12-12 | $111.22 | $111.73 | $109.74 | $110.81 | $110.81 | 301,210 |
| 2016-12-09 | $111.33 | $112.54 | $110.33 | $111.06 | $111.06 | 267,100 |
| 2016-12-08 | $111.04 | $112.37 | $110.08 | $111.56 | $111.56 | 456,392 |
| 2016-12-07 | $108.61 | $111.64 | $108.29 | $110.90 | $110.90 | 520,030 |
| 2016-12-06 | $106.89 | $109.53 | $106.06 | $108.40 | $108.40 | 933,361 |
| 2016-12-05 | $104.25 | $108.39 | $104.13 | $107.19 | $107.19 | 1,109,401 |
| 2016-12-02 | $100.15 | $102.72 | $99.34 | $102.36 | $102.36 | 795,210 |
| 2016-12-01 | $99.28 | $101.56 | $98.69 | $101.02 | $101.02 | 888,571 |
| 2016-11-30 | $99.39 | $100.09 | $98.31 | $98.51 | $98.51 | 532,155 |
| 2016-11-29 | $96.24 | $98.91 | $96.10 | $98.41 | $98.41 | 677,718 |
| 2016-11-28 | $100.30 | $100.54 | $96.49 | $96.61 | $96.61 | 768,147 |
| 2016-11-25 | $101.99 | $101.99 | $99.90 | $100.66 | $100.66 | 243,091 |
| 2016-11-23 | $101.79 | $103.42 | $101.79 | $102.00 | $102.00 | 646,436 |
| 2016-11-22 | $100.75 | $102.09 | $100.45 | $102.01 | $102.01 | 509,206 |
| 2016-11-21 | $100.92 | $101.59 | $99.87 | $100.39 | $100.39 | 481,674 |
| 2016-11-18 | $100.42 | $101.54 | $99.73 | $100.00 | $100.00 | 983,939 |
| 2016-11-17 | $102.75 | $103.23 | $101.31 | $101.35 | $101.35 | 463,803 |
| 2016-11-16 | $102.67 | $103.76 | $102.52 | $102.79 | $102.79 | 362,923 |
| 2016-11-15 | $102.07 | $103.52 | $101.43 | $103.34 | $103.34 | 229,688 |
| 2016-11-14 | $104.64 | $105.82 | $102.13 | $102.20 | $102.20 | 505,946 |
| 2016-11-11 | $101.02 | $104.07 | $101.02 | $103.87 | $103.87 | 1,031,133 |
| 2016-11-10 | $101.00 | $103.86 | $101.00 | $101.42 | $101.42 | 637,026 |
| 2016-11-09 | $98.46 | $100.85 | $98.46 | $100.12 | $100.12 | 537,707 |
| 2016-11-08 | $99.10 | $99.68 | $98.05 | $99.23 | $99.23 | 329,534 |
| 2016-11-07 | $99.51 | $100.24 | $98.81 | $99.31 | $99.31 | 668,754 |
| 2016-11-04 | $96.59 | $98.78 | $96.25 | $97.35 | $97.35 | 391,686 |
| 2016-11-03 | $96.82 | $97.87 | $96.52 | $96.81 | $96.81 | 354,576 |
| 2016-11-02 | $97.45 | $98.18 | $96.52 | $96.60 | $96.60 | 441,120 |
| 2016-11-01 | $98.78 | $99.68 | $96.60 | $97.70 | $97.70 | 458,366 |
| 2016-10-31 | $97.77 | $98.59 | $97.37 | $98.46 | $98.46 | 619,292 |
| 2016-10-28 | $97.88 | $98.84 | $97.19 | $97.49 | $97.49 | 380,681 |
| 2016-10-27 | $96.95 | $98.21 | $96.20 | $98.05 | $98.05 | 541,714 |
| 2016-10-26 | $96.39 | $98.28 | $96.39 | $97.19 | $97.19 | 400,861 |
| 2016-10-25 | $99.47 | $99.81 | $96.69 | $96.92 | $96.92 | 523,345 |
| 2016-10-24 | $100.85 | $101.99 | $98.97 | $99.37 | $99.37 | 695,614 |
| 2016-10-21 | $98.11 | $99.61 | $97.83 | $99.16 | $99.16 | 695,107 |
| 2016-10-20 | $106.00 | $106.62 | $98.97 | $99.51 | $99.51 | 1,720,111 |
| 2016-10-19 | $106.82 | $106.98 | $105.38 | $105.72 | $105.72 | 1,320,006 |
| 2016-10-18 | $107.72 | $107.72 | $106.44 | $106.87 | $106.87 | 664,697 |
| 2016-10-17 | $107.10 | $107.57 | $106.05 | $106.06 | $106.06 | 507,094 |
| 2016-10-14 | $108.55 | $109.18 | $107.21 | $107.28 | $107.28 | 311,242 |
| 2016-10-13 | $107.68 | $108.40 | $107.13 | $107.79 | $107.79 | 484,394 |
| 2016-10-12 | $110.74 | $110.79 | $108.62 | $108.77 | $108.77 | 679,466 |
| 2016-10-11 | $111.80 | $112.00 | $109.84 | $110.46 | $110.46 | 520,054 |
| 2016-10-10 | $111.99 | $113.23 | $111.63 | $111.85 | $111.85 | 646,400 |
| 2016-10-07 | $113.71 | $113.71 | $110.96 | $111.70 | $111.70 | 577,834 |
| 2016-10-06 | $112.66 | $113.63 | $112.27 | $113.51 | $113.51 | 405,831 |
| 2016-10-05 | $114.16 | $114.16 | $112.80 | $113.15 | $113.15 | 545,756 |
| 2016-10-04 | $113.13 | $114.05 | $112.38 | $112.97 | $112.97 | 583,457 |
| 2016-10-03 | $113.43 | $113.61 | $112.55 | $112.68 | $112.68 | 370,024 |
| 2016-09-30 | $112.78 | $113.85 | $112.08 | $113.53 | $113.53 | 453,628 |
| 2016-09-29 | $112.15 | $112.81 | $110.79 | $111.20 | $111.20 | 296,499 |
| 2016-09-28 | $109.99 | $112.54 | $109.47 | $112.26 | $112.26 | 496,591 |
| 2016-09-27 | $107.51 | $109.73 | $107.24 | $109.53 | $109.53 | 409,655 |
| 2016-09-26 | $108.37 | $109.12 | $107.74 | $108.12 | $108.12 | 411,822 |
| 2016-09-23 | $110.71 | $110.71 | $108.71 | $108.76 | $108.76 | 393,653 |
| 2016-09-22 | $109.96 | $111.03 | $109.65 | $110.85 | $110.85 | 304,888 |
| 2016-09-21 | $106.89 | $109.13 | $106.72 | $108.87 | $108.87 | 498,138 |
| 2016-09-20 | $106.47 | $106.47 | $105.17 | $106.05 | $106.05 | 333,026 |
| 2016-09-19 | $106.12 | $110.05 | $105.76 | $105.91 | $105.91 | 402,211 |