Zhangzhou Pientzehuang Pharmaceutical Company (600436) Exchange: SHG
Data as of Aug. 27, 2025
$210.45 ($-3.54) -1.65%
Zhangzhou Pientzehuang Pharmaceutical Company - Daily Information
Click for more stock information on Zhangzhou Pientzehuang Pharmaceutical Company.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $212.92 |
| Previous Close | $210.45 |
| High | $214.28 |
| Low | $210.45 |
| Adjusted Open | $212.92 |
| Previous Adjusted Close | $210.45 |
| Adjusted High | $214.28 |
| Adjusted Low | $210.45 |
About Zhangzhou Pientzehuang Pharmaceutical Company (600436)
ZHANGZHOUPIENTZEHUANG PHARMACEUTICAL .LTD is a China-based company principally engaged in pharmaceutical production and distribution business. The Company's major products include Pientzehuang series for pain-inhibition, anti-inflammation, detoxification and curing hepatitis, tablets for coronary heart diseases and hypertension, bupleurum granules for cold, as well as pharmaceuticals for bone injuries and others. The Company is also involved in the production and distribution of cosmetics and daily use chemicals, such as pearl paste series, sun screen series, anti-spotting series, shampoo, toothpastes and shower gel, among others, and distribution of food. The Company distributes its products within domestic market and to overseas markets. On August 7, 2014, the Company announced that it has established a Fujian-based wholly owned subsidiary.
Invest in Zhangzhou Pientzehuang Pharmaceutical Company (600436)
Historical Stock Data for Zhangzhou Pientzehuang Pharmaceutical Company (600436)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $212.92 | $214.28 | $210.45 | $210.45 | $210.45 | 4,928,730 |
| 2025-08-25 | $210.18 | $214.00 | $209.35 | $213.99 | $213.99 | 7,998,920 |
| 2025-08-22 | $213.00 | $215.02 | $210.35 | $214.25 | $214.25 | 6,553,110 |
| 2025-08-21 | $208.66 | $218.57 | $208.66 | $212.28 | $212.28 | 10,084,940 |
| 2025-08-20 | $203.00 | $207.86 | $202.22 | $207.82 | $207.82 | 6,787,170 |
| 2025-08-19 | $202.22 | $205.48 | $202.22 | $202.55 | $202.55 | 5,109,790 |
| 2025-08-18 | $201.00 | $204.53 | $201.00 | $201.35 | $201.35 | 5,677,540 |
| 2025-08-15 | $201.94 | $202.39 | $200.55 | $200.93 | $200.93 | 2,926,350 |
| 2025-08-14 | $200.55 | $203.70 | $200.55 | $201.94 | $201.94 | 3,848,070 |
| 2025-08-13 | $201.29 | $201.68 | $200.54 | $200.55 | $200.55 | 2,871,400 |
| 2025-08-12 | $202.85 | $203.54 | $201.00 | $201.20 | $201.20 | 2,402,510 |
| 2025-08-11 | $200.85 | $203.18 | $200.85 | $202.83 | $202.83 | 3,053,860 |
| 2025-08-08 | $201.01 | $201.30 | $199.88 | $200.28 | $200.28 | 1,431,200 |
| 2025-08-07 | $201.51 | $202.25 | $201.01 | $201.11 | $201.11 | 1,864,320 |
| 2025-08-06 | $201.88 | $202.00 | $201.07 | $201.51 | $201.51 | 1,517,360 |
| 2025-08-05 | $202.03 | $202.78 | $200.78 | $201.57 | $201.57 | 1,621,110 |
| 2025-08-04 | $200.33 | $204.40 | $199.40 | $202.01 | $202.01 | 2,832,530 |
| 2025-08-01 | $199.60 | $203.45 | $199.05 | $200.72 | $200.72 | 2,724,450 |
| 2025-07-31 | $202.38 | $202.39 | $198.55 | $198.99 | $198.99 | 3,264,770 |
| 2025-07-30 | $203.87 | $207.00 | $203.01 | $204.23 | $204.23 | 3,986,260 |
| 2025-07-29 | $202.00 | $204.27 | $201.77 | $203.98 | $203.98 | 2,774,490 |
| 2025-07-28 | $203.85 | $204.60 | $201.71 | $202.00 | $202.00 | 3,260,000 |
| 2025-07-25 | $206.00 | $207.04 | $203.70 | $203.83 | $203.83 | 2,864,430 |
| 2025-07-24 | $204.69 | $206.50 | $203.60 | $205.80 | $205.80 | 2,855,920 |
| 2025-07-23 | $205.00 | $208.46 | $204.49 | $204.70 | $204.70 | 3,760,690 |
| 2025-07-22 | $198.58 | $205.70 | $198.58 | $204.96 | $204.96 | 6,653,000 |
| 2025-07-21 | $198.96 | $198.97 | $197.90 | $198.52 | $198.52 | 1,624,340 |
| 2025-07-18 | $198.33 | $198.97 | $198.00 | $198.96 | $198.96 | 2,186,300 |
| 2025-07-17 | $197.34 | $198.18 | $197.06 | $198.15 | $198.15 | 1,666,310 |
| 2025-07-16 | $196.95 | $197.57 | $196.66 | $197.34 | $197.34 | 1,407,000 |
| 2025-07-15 | $197.66 | $198.19 | $196.58 | $197.00 | $197.00 | 2,366,340 |
| 2025-07-14 | $198.03 | $198.33 | $197.61 | $197.79 | $197.79 | 1,706,850 |
| 2025-07-11 | $198.00 | $199.97 | $197.80 | $198.00 | $198.00 | 2,516,700 |
| 2025-07-10 | $198.12 | $198.80 | $197.77 | $198.00 | $198.00 | 1,528,190 |
| 2025-07-09 | $198.66 | $200.20 | $198.00 | $198.12 | $198.12 | 1,790,340 |
| 2025-07-08 | $197.64 | $198.66 | $197.20 | $198.66 | $198.66 | 1,508,680 |
| 2025-07-07 | $198.35 | $198.36 | $197.20 | $197.24 | $197.24 | 1,623,150 |
| 2025-07-04 | $199.20 | $199.30 | $198.21 | $198.35 | $198.35 | 1,535,500 |
| 2025-07-03 | $198.88 | $199.48 | $198.08 | $198.97 | $198.97 | 1,219,840 |
| 2025-07-02 | $199.68 | $200.49 | $198.50 | $199.00 | $199.00 | 1,432,110 |
| 2025-06-30 | $200.72 | $200.86 | $199.81 | $200.01 | $200.01 | 1,367,740 |
| 2025-06-27 | $200.79 | $201.06 | $200.00 | $200.48 | $200.48 | 1,320,590 |
| 2025-06-26 | $201.99 | $202.20 | $200.56 | $200.80 | $200.80 | 1,475,200 |
| 2025-06-25 | $200.48 | $202.00 | $199.86 | $201.95 | $201.95 | 1,768,110 |
| 2025-06-24 | $199.01 | $200.65 | $199.00 | $200.46 | $200.46 | 1,360,550 |
| 2025-06-23 | $199.61 | $199.70 | $198.00 | $198.90 | $198.90 | 1,153,370 |
| 2025-06-20 | $200.01 | $200.58 | $199.67 | $199.99 | $199.99 | 1,056,060 |
| 2025-06-19 | $200.02 | $200.70 | $199.30 | $200.10 | $200.10 | 985,010 |
| 2025-06-18 | $200.78 | $201.20 | $200.00 | $200.12 | $200.12 | 1,070,670 |
| 2025-06-17 | $200.87 | $201.65 | $200.65 | $200.90 | $200.90 | 1,014,220 |
| 2025-06-13 | $201.00 | $201.88 | $199.90 | $201.43 | $201.43 | 2,422,800 |
| 2025-06-12 | $201.54 | $201.90 | $200.82 | $201.15 | $201.15 | 1,573,520 |
| 2025-06-11 | $202.00 | $203.27 | $201.70 | $201.80 | $201.80 | 1,393,300 |
| 2025-06-10 | $202.90 | $203.49 | $201.54 | $202.08 | $202.08 | 1,766,570 |
| 2025-06-09 | $202.80 | $203.96 | $202.46 | $203.13 | $203.13 | 1,730,100 |
| 2025-06-06 | $203.30 | $203.83 | $202.75 | $202.80 | $202.80 | 1,442,270 |
| 2025-06-05 | $204.01 | $204.30 | $203.20 | $203.30 | $203.30 | 1,334,440 |
| 2025-06-04 | $204.75 | $205.18 | $203.63 | $203.85 | $203.85 | 1,431,030 |
| 2025-06-03 | $204.05 | $205.20 | $203.50 | $204.80 | $204.80 | 1,517,160 |
| 2025-05-30 | $204.20 | $204.98 | $203.18 | $204.05 | $204.05 | 1,717,630 |
| 2025-05-29 | $203.00 | $205.10 | $203.00 | $204.13 | $204.13 | 1,294,720 |
| 2025-05-28 | $204.10 | $204.50 | $202.51 | $204.00 | $204.00 | 817,910 |
| 2025-05-27 | $203.97 | $205.12 | $203.88 | $204.07 | $204.07 | 943,340 |
| 2025-05-26 | $205.01 | $205.47 | $203.63 | $203.95 | $203.95 | 1,539,870 |
| 2025-05-23 | $206.45 | $208.20 | $205.39 | $205.42 | $205.42 | 1,772,650 |
| 2025-05-22 | $206.00 | $206.97 | $205.32 | $206.44 | $206.44 | 1,299,500 |
| 2025-05-21 | $206.97 | $208.30 | $206.30 | $206.30 | $206.30 | 1,770,530 |
| 2025-05-20 | $207.09 | $207.85 | $206.54 | $206.97 | $206.97 | 1,147,610 |
| 2025-05-19 | $208.35 | $208.55 | $206.48 | $206.86 | $206.86 | 1,340,000 |
| 2025-05-16 | $209.01 | $209.68 | $207.56 | $208.70 | $208.70 | 1,623,020 |
| 2025-05-15 | $208.00 | $211.56 | $207.64 | $208.98 | $208.98 | 2,933,320 |
| 2025-05-14 | $206.53 | $208.81 | $205.58 | $208.53 | $208.53 | 2,261,540 |
| 2025-05-13 | $207.15 | $207.90 | $206.31 | $206.53 | $206.53 | 1,319,650 |
| 2025-05-12 | $208.30 | $208.30 | $205.88 | $207.02 | $207.02 | 1,347,850 |
| 2025-05-09 | $207.00 | $208.43 | $206.71 | $207.55 | $207.55 | 1,297,790 |
| 2025-05-08 | $207.40 | $208.00 | $206.68 | $207.13 | $207.13 | 1,288,330 |
| 2025-05-07 | $208.33 | $208.33 | $205.68 | $208.00 | $208.00 | 2,360,180 |
| 2025-05-06 | $205.33 | $205.74 | $204.50 | $205.33 | $205.33 | 1,595,020 |
| 2025-04-30 | $206.60 | $209.74 | $205.00 | $205.33 | $205.33 | 2,965,080 |
| 2025-04-29 | $204.66 | $206.50 | $203.55 | $204.80 | $204.80 | 1,384,420 |
| 2025-04-28 | $205.00 | $205.49 | $203.10 | $205.08 | $205.08 | 1,169,690 |
| 2025-04-25 | $205.01 | $206.22 | $204.62 | $206.10 | $206.10 | 1,251,040 |
| 2025-04-24 | $205.14 | $205.80 | $204.66 | $205.03 | $205.03 | 1,039,260 |
| 2025-04-23 | $205.70 | $206.00 | $204.86 | $205.05 | $205.05 | 1,442,150 |
| 2025-04-22 | $206.50 | $209.50 | $206.02 | $206.13 | $206.13 | 1,821,630 |
| 2025-04-21 | $206.60 | $207.37 | $205.88 | $206.00 | $206.00 | 1,203,600 |
| 2025-04-18 | $209.00 | $209.00 | $206.66 | $207.38 | $207.38 | 1,461,200 |
| 2025-04-17 | $208.48 | $210.85 | $206.60 | $210.00 | $210.00 | 2,666,210 |
| 2025-04-16 | $205.77 | $208.99 | $203.66 | $208.99 | $208.99 | 2,811,920 |
| 2025-04-15 | $204.43 | $206.00 | $203.13 | $205.78 | $205.78 | 1,836,920 |
| 2025-04-14 | $204.95 | $205.40 | $204.12 | $204.41 | $204.41 | 1,344,670 |
| 2025-04-11 | $205.20 | $206.38 | $204.05 | $205.00 | $205.00 | 1,544,130 |
| 2025-04-10 | $208.00 | $208.35 | $204.02 | $206.00 | $206.00 | 2,678,110 |
| 2025-04-09 | $203.88 | $206.00 | $202.13 | $205.87 | $205.87 | 3,671,640 |
| 2025-04-08 | $199.28 | $204.80 | $198.10 | $204.80 | $204.80 | 4,842,850 |
| 2025-04-07 | $198.00 | $201.77 | $193.16 | $199.51 | $199.51 | 6,053,730 |
| 2025-04-03 | $202.50 | $203.99 | $202.00 | $202.72 | $202.72 | 1,355,030 |
| 2025-04-02 | $203.50 | $204.80 | $202.81 | $203.15 | $203.15 | 1,139,910 |
| 2025-04-01 | $202.44 | $204.50 | $201.75 | $204.00 | $204.00 | 2,144,750 |
| 2025-03-31 | $203.48 | $204.58 | $201.73 | $202.25 | $202.25 | 1,938,010 |
| 2025-03-28 | $204.61 | $206.12 | $203.80 | $203.80 | $203.80 | 2,013,110 |
| 2025-03-27 | $205.08 | $206.13 | $203.51 | $206.13 | $206.13 | 1,742,590 |
| 2025-03-26 | $206.17 | $206.17 | $204.87 | $205.01 | $205.01 | 1,351,700 |
| 2025-03-25 | $206.20 | $206.20 | $203.82 | $206.17 | $206.17 | 1,748,630 |
| 2025-03-24 | $206.07 | $206.68 | $204.74 | $205.85 | $205.85 | 2,068,870 |
| 2025-03-21 | $206.51 | $211.00 | $205.01 | $206.02 | $206.02 | 3,858,730 |
| 2025-03-20 | $206.00 | $207.39 | $204.22 | $204.61 | $204.61 | 1,864,940 |
| 2025-03-19 | $206.61 | $207.40 | $205.10 | $205.49 | $205.49 | 1,915,160 |
| 2025-03-18 | $209.53 | $209.99 | $206.68 | $207.07 | $207.07 | 2,300,670 |
| 2025-03-17 | $212.04 | $212.67 | $208.01 | $209.28 | $209.28 | 3,489,890 |
| 2025-03-14 | $203.00 | $207.98 | $202.92 | $207.89 | $207.89 | 5,223,430 |
| 2025-03-13 | $202.53 | $203.98 | $202.01 | $202.90 | $202.90 | 1,725,520 |
| 2025-03-12 | $204.54 | $205.80 | $201.85 | $202.53 | $202.53 | 1,905,490 |
| 2025-03-11 | $200.00 | $203.58 | $199.15 | $203.52 | $203.52 | 2,468,760 |
| 2025-03-10 | $200.55 | $201.33 | $200.00 | $200.94 | $200.94 | 1,825,140 |
| 2025-03-07 | $201.00 | $201.44 | $200.15 | $200.53 | $200.53 | 1,589,730 |
| 2025-03-06 | $200.67 | $201.88 | $200.10 | $201.52 | $201.52 | 2,213,080 |
| 2025-03-05 | $201.45 | $201.99 | $200.01 | $200.67 | $200.67 | 1,793,670 |
| 2025-03-04 | $202.90 | $202.91 | $201.03 | $201.39 | $201.39 | 2,058,870 |
| 2025-03-03 | $203.63 | $206.88 | $202.93 | $203.46 | $203.46 | 2,699,830 |
| 2025-02-28 | $202.06 | $206.55 | $201.50 | $204.53 | $204.53 | 4,031,090 |
| 2025-02-27 | $201.70 | $202.92 | $201.00 | $202.06 | $202.06 | 2,318,150 |
| 2025-02-26 | $201.03 | $202.60 | $200.75 | $201.87 | $201.87 | 1,869,100 |
| 2025-02-25 | $203.16 | $203.16 | $200.54 | $201.00 | $201.00 | 2,263,490 |
| 2025-02-24 | $204.40 | $206.36 | $202.91 | $203.46 | $203.46 | 2,441,910 |
| 2025-02-20 | $204.98 | $208.26 | $203.61 | $203.79 | $203.79 | 2,648,540 |
| 2025-02-19 | $204.00 | $205.80 | $203.18 | $204.98 | $204.98 | 1,824,000 |
| 2025-02-18 | $207.17 | $207.60 | $204.20 | $204.72 | $204.72 | 2,087,860 |
| 2025-02-17 | $209.65 | $210.65 | $206.50 | $207.15 | $207.15 | 2,572,650 |
| 2025-02-14 | $206.10 | $210.33 | $205.90 | $209.65 | $209.65 | 3,113,320 |
| 2025-02-13 | $205.00 | $207.70 | $204.51 | $206.44 | $206.44 | 2,642,030 |
| 2025-02-12 | $203.00 | $205.66 | $202.13 | $205.36 | $205.36 | 1,688,530 |
| 2025-02-11 | $206.74 | $206.90 | $203.00 | $203.45 | $203.45 | 2,204,410 |
| 2025-02-10 | $206.00 | $207.30 | $205.00 | $206.95 | $206.95 | 1,974,020 |
| 2025-02-07 | $205.80 | $207.40 | $204.62 | $206.00 | $206.00 | 2,278,360 |
| 2025-02-06 | $203.00 | $207.65 | $202.60 | $206.10 | $206.10 | 1,825,790 |
| 2025-02-05 | $202.52 | $203.86 | $201.26 | $203.69 | $203.69 | 1,524,800 |
| 2025-01-27 | $201.24 | $203.98 | $200.73 | $202.51 | $202.51 | 1,798,540 |
| 2025-01-24 | $197.69 | $201.79 | $195.00 | $201.01 | $201.01 | 3,090,300 |
| 2025-01-23 | $204.93 | $206.80 | $203.70 | $203.81 | $203.81 | 1,592,210 |
| 2025-01-22 | $205.75 | $205.75 | $203.11 | $203.60 | $203.60 | 1,471,200 |
| 2025-01-21 | $207.82 | $207.97 | $205.09 | $205.74 | $205.74 | 1,627,390 |
| 2025-01-20 | $206.62 | $209.88 | $206.51 | $207.10 | $207.10 | 1,850,570 |
| 2025-01-17 | $204.01 | $206.73 | $203.50 | $205.75 | $205.75 | 1,597,330 |
| 2025-01-16 | $207.01 | $209.29 | $204.18 | $204.33 | $204.33 | 2,095,190 |
| 2025-01-15 | $209.00 | $209.00 | $206.60 | $206.91 | $206.91 | 1,310,860 |
| 2025-01-14 | $205.06 | $209.68 | $204.49 | $209.16 | $209.16 | 1,992,360 |
| 2025-01-13 | $203.15 | $205.70 | $202.90 | $205.00 | $205.00 | 1,458,660 |
| 2025-01-09 | $205.49 | $207.60 | $204.19 | $205.50 | $205.50 | 1,327,550 |
| 2025-01-08 | $207.22 | $208.36 | $204.00 | $206.50 | $206.50 | 1,695,670 |
| 2025-01-07 | $208.65 | $208.65 | $205.61 | $208.21 | $208.21 | 1,513,370 |
| 2025-01-06 | $205.45 | $209.92 | $205.00 | $208.80 | $208.80 | 2,457,720 |
| 2025-01-03 | $209.06 | $210.19 | $204.26 | $205.50 | $205.50 | 2,534,630 |
| 2025-01-02 | $214.52 | $215.25 | $208.02 | $209.06 | $209.06 | 2,690,270 |
| 2024-12-31 | $218.20 | $218.70 | $214.50 | $214.50 | $214.50 | 2,471,200 |
| 2024-12-30 | $218.08 | $221.10 | $217.41 | $218.05 | $218.05 | 1,941,600 |
| 2024-12-27 | $218.97 | $220.20 | $217.88 | $218.85 | $218.85 | 1,464,090 |
| 2024-12-26 | $219.51 | $220.00 | $218.07 | $218.56 | $218.56 | 1,021,480 |
| 2024-12-25 | $220.20 | $221.00 | $218.88 | $219.50 | $219.50 | 1,109,200 |
| 2024-12-24 | $217.51 | $220.47 | $217.50 | $220.12 | $220.12 | 1,426,970 |
| 2024-12-23 | $220.69 | $221.67 | $217.98 | $218.00 | $218.00 | 1,959,020 |
| 2024-12-20 | $221.17 | $222.50 | $220.09 | $220.50 | $220.50 | 1,711,790 |
| 2024-12-19 | $217.77 | $221.20 | $217.17 | $221.08 | $221.08 | 1,888,430 |
| 2024-12-18 | $219.50 | $220.76 | $218.71 | $219.03 | $219.03 | 1,567,280 |
| 2024-12-17 | $217.95 | $220.54 | $217.17 | $219.01 | $219.01 | 2,450,210 |
| 2024-12-16 | $223.37 | $223.40 | $217.44 | $218.43 | $218.43 | 3,835,330 |
| 2024-12-13 | $226.00 | $226.00 | $222.69 | $223.50 | $223.50 | 5,325,490 |
| 2024-12-12 | $224.49 | $226.50 | $223.60 | $226.40 | $226.40 | 3,037,350 |
| 2024-12-11 | $225.01 | $225.99 | $223.60 | $224.49 | $224.49 | 2,161,640 |
| 2024-12-10 | $229.00 | $230.88 | $224.00 | $224.99 | $224.99 | 3,663,330 |
| 2024-12-09 | $226.07 | $227.00 | $222.65 | $223.19 | $223.19 | 2,651,020 |
| 2024-12-06 | $225.00 | $228.12 | $223.80 | $226.06 | $226.06 | 2,458,100 |
| 2024-12-05 | $225.80 | $225.80 | $223.68 | $224.08 | $224.08 | 1,934,860 |
| 2024-12-04 | $230.00 | $230.20 | $225.76 | $226.03 | $226.03 | 2,993,320 |
| 2024-12-03 | $232.31 | $232.31 | $228.86 | $230.39 | $230.39 | 2,418,720 |
| 2024-12-02 | $232.15 | $233.89 | $227.00 | $232.67 | $232.67 | 3,368,570 |
| 2024-11-29 | $232.48 | $237.17 | $232.32 | $233.11 | $233.11 | 1,945,890 |
| 2024-11-28 | $236.85 | $237.66 | $231.10 | $232.46 | $232.46 | 1,603,790 |
| 2024-11-27 | $230.70 | $235.50 | $230.00 | $235.50 | $235.50 | 1,663,930 |
| 2024-11-26 | $234.57 | $235.96 | $231.00 | $231.33 | $231.33 | 1,848,570 |
| 2024-11-25 | $235.99 | $239.50 | $232.01 | $236.00 | $236.00 | 2,606,410 |
| 2024-11-22 | $245.17 | $245.97 | $236.00 | $236.00 | $236.00 | 2,383,740 |
| 2024-11-21 | $247.00 | $247.66 | $244.02 | $245.48 | $245.48 | 1,578,040 |
| 2024-11-20 | $246.81 | $251.00 | $246.21 | $247.10 | $247.10 | 2,055,600 |
| 2024-11-19 | $246.66 | $250.50 | $244.68 | $247.69 | $247.69 | 2,233,780 |
| 2024-11-18 | $244.15 | $248.74 | $243.63 | $246.60 | $246.60 | 2,218,800 |
| 2024-11-15 | $246.20 | $249.40 | $244.00 | $244.59 | $244.59 | 1,836,840 |
| 2024-11-14 | $251.01 | $254.60 | $247.80 | $247.96 | $247.96 | 2,238,790 |
| 2024-11-13 | $250.00 | $253.35 | $249.02 | $251.02 | $251.02 | 2,052,130 |
| 2024-11-12 | $252.33 | $257.57 | $250.10 | $251.27 | $251.27 | 3,188,470 |
| 2024-11-11 | $251.96 | $253.10 | $248.00 | $252.00 | $252.00 | 3,052,610 |
| 2024-11-08 | $258.00 | $259.89 | $251.20 | $254.50 | $254.50 | 3,617,440 |
| 2024-11-07 | $241.97 | $257.18 | $241.07 | $256.60 | $256.60 | 4,692,450 |
| 2024-11-06 | $241.56 | $246.77 | $240.00 | $243.00 | $243.00 | 3,117,260 |
| 2024-11-05 | $237.00 | $242.49 | $235.70 | $241.55 | $241.55 | 2,731,040 |
| 2024-11-04 | $237.30 | $238.69 | $235.10 | $238.00 | $238.00 | 1,785,180 |
| 2024-11-01 | $234.36 | $239.91 | $233.72 | $237.30 | $237.30 | 2,658,690 |
| 2024-10-31 | $235.59 | $236.95 | $233.50 | $234.35 | $234.35 | 1,993,460 |
| 2024-10-30 | $236.10 | $238.80 | $234.00 | $235.59 | $235.59 | 1,833,480 |
| 2024-10-29 | $241.90 | $242.76 | $236.70 | $236.90 | $236.90 | 2,167,700 |
| 2024-10-28 | $238.20 | $242.84 | $236.31 | $240.93 | $240.93 | 2,390,760 |
| 2024-10-25 | $236.72 | $239.80 | $235.28 | $237.88 | $237.88 | 1,821,780 |
| 2024-10-24 | $239.10 | $240.72 | $235.60 | $236.62 | $236.62 | 1,787,090 |
| 2024-10-23 | $238.85 | $240.57 | $237.30 | $239.16 | $239.16 | 2,142,900 |
| 2024-10-22 | $242.02 | $242.03 | $237.00 | $238.66 | $238.66 | 2,623,520 |
| 2024-10-21 | $237.50 | $244.00 | $236.11 | $242.00 | $242.00 | 4,893,990 |
| 2024-10-18 | $223.20 | $235.00 | $221.22 | $230.54 | $230.54 | 4,368,050 |
| 2024-10-17 | $226.99 | $228.60 | $223.02 | $223.15 | $223.15 | 2,230,920 |
| 2024-10-16 | $227.01 | $232.95 | $225.66 | $226.40 | $226.40 | 2,611,370 |
| 2024-10-15 | $237.10 | $237.10 | $230.16 | $230.40 | $230.40 | 2,552,950 |
| 2024-10-14 | $240.00 | $242.00 | $233.48 | $237.47 | $237.47 | 3,162,110 |
| 2024-10-11 | $251.00 | $254.48 | $235.01 | $238.63 | $238.63 | 4,061,490 |
| 2024-10-10 | $247.00 | $257.99 | $247.00 | $250.10 | $250.10 | 4,044,260 |
| 2024-10-09 | $266.00 | $268.98 | $246.48 | $246.50 | $246.50 | 6,423,520 |
| 2024-10-08 | $284.34 | $284.34 | $260.00 | $272.80 | $272.80 | 9,237,660 |
| 2024-09-30 | $245.58 | $258.49 | $245.33 | $258.49 | $258.49 | 6,790,000 |
| 2024-09-27 | $230.00 | $235.00 | $226.99 | $234.99 | $234.99 | 3,022,750 |
| 2024-09-26 | $210.36 | $225.60 | $209.51 | $225.38 | $225.38 | 3,562,070 |
| 2024-09-25 | $207.77 | $213.93 | $207.05 | $210.99 | $210.99 | 3,321,460 |
| 2024-09-24 | $198.99 | $205.00 | $195.35 | $205.00 | $205.00 | 2,528,790 |
| 2024-09-23 | $201.00 | $202.87 | $197.51 | $197.77 | $197.77 | 1,174,080 |
| 2024-09-20 | $196.50 | $201.00 | $195.01 | $201.00 | $201.00 | 1,616,410 |
| 2024-09-19 | $193.61 | $199.37 | $189.90 | $197.20 | $197.20 | 1,845,940 |
| 2024-09-18 | $199.63 | $199.78 | $193.50 | $193.50 | $193.50 | 1,808,150 |
| 2024-09-13 | $202.00 | $202.47 | $199.98 | $200.04 | $200.04 | 1,033,790 |
| 2024-09-12 | $203.93 | $204.88 | $201.90 | $201.92 | $201.92 | 688,750 |
| 2024-09-11 | $201.90 | $204.65 | $200.76 | $203.88 | $203.88 | 947,950 |
| 2024-09-10 | $202.69 | $202.97 | $200.88 | $201.88 | $201.88 | 714,700 |
| 2024-09-09 | $202.47 | $204.18 | $201.89 | $202.58 | $202.58 | 946,070 |
| 2024-09-06 | $204.00 | $204.75 | $202.21 | $202.47 | $202.47 | 677,070 |
| 2024-09-05 | $202.02 | $204.58 | $202.00 | $204.00 | $204.00 | 816,650 |
| 2024-09-04 | $203.97 | $205.51 | $202.66 | $202.66 | $202.66 | 853,900 |
| 2024-09-03 | $203.19 | $205.79 | $202.40 | $204.05 | $204.05 | 1,063,550 |
| 2024-09-02 | $208.71 | $208.96 | $203.20 | $203.20 | $203.20 | 1,281,300 |
| 2024-08-30 | $205.12 | $209.68 | $203.66 | $208.59 | $208.59 | 1,801,970 |
| 2024-08-29 | $203.12 | $205.87 | $202.66 | $205.12 | $205.12 | 1,172,370 |
| 2024-08-28 | $202.30 | $203.88 | $199.40 | $203.53 | $203.53 | 1,254,740 |
| 2024-08-27 | $202.58 | $203.69 | $201.20 | $202.26 | $202.26 | 875,340 |
| 2024-08-26 | $206.47 | $206.64 | $201.24 | $203.90 | $203.90 | 1,398,230 |
| 2024-08-23 | $202.75 | $206.18 | $202.10 | $205.55 | $205.55 | 1,351,270 |
| 2024-08-22 | $204.61 | $204.79 | $201.00 | $203.10 | $203.10 | 1,197,310 |
| 2024-08-21 | $204.00 | $205.45 | $203.80 | $203.99 | $203.99 | 849,710 |
| 2024-08-20 | $204.50 | $205.00 | $202.00 | $205.00 | $205.00 | 1,402,190 |
| 2024-08-19 | $207.00 | $208.30 | $204.50 | $205.00 | $205.00 | 1,314,910 |
| 2024-08-16 | $208.99 | $209.76 | $206.61 | $207.50 | $207.50 | 1,087,220 |
| 2024-08-15 | $203.11 | $210.00 | $203.11 | $209.98 | $209.98 | 1,426,340 |
| 2024-08-14 | $208.00 | $208.33 | $205.25 | $206.18 | $206.18 | 715,270 |
| 2024-08-13 | $207.60 | $208.00 | $205.02 | $207.80 | $207.80 | 980,750 |
| 2024-08-12 | $208.70 | $209.97 | $207.60 | $208.00 | $208.00 | 1,009,850 |
| 2024-08-09 | $211.70 | $212.97 | $209.00 | $209.26 | $209.26 | 819,130 |
| 2024-08-08 | $208.51 | $213.08 | $208.15 | $211.33 | $211.33 | 1,220,870 |
| 2024-08-07 | $211.07 | $211.07 | $208.98 | $209.02 | $209.02 | 924,170 |
| 2024-08-06 | $211.05 | $212.35 | $209.01 | $211.28 | $211.28 | 1,364,460 |
| 2024-08-05 | $209.62 | $213.65 | $208.51 | $210.97 | $210.97 | 2,184,600 |
| 2024-08-02 | $209.01 | $213.16 | $208.08 | $208.50 | $208.50 | 1,622,880 |
| 2024-08-01 | $214.00 | $215.45 | $209.00 | $210.10 | $210.10 | 1,498,770 |
| 2024-07-31 | $206.98 | $213.60 | $206.31 | $212.75 | $212.75 | 2,285,900 |
| 2024-07-30 | $206.00 | $208.00 | $204.63 | $207.02 | $207.02 | 1,606,580 |
| 2024-07-29 | $209.80 | $209.80 | $205.90 | $206.41 | $206.41 | 1,427,100 |
| 2024-07-26 | $205.05 | $210.00 | $202.19 | $209.89 | $209.89 | 3,192,470 |
| 2024-07-25 | $210.02 | $213.00 | $204.93 | $207.00 | $207.00 | 4,474,260 |
| 2024-07-24 | $223.45 | $227.06 | $222.84 | $224.00 | $224.00 | 1,730,950 |
| 2024-07-23 | $229.39 | $229.50 | $224.00 | $224.95 | $224.95 | 2,219,100 |
| 2024-07-22 | $230.81 | $232.28 | $227.00 | $229.39 | $229.39 | 2,419,870 |
| 2024-07-19 | $223.04 | $231.80 | $222.50 | $231.06 | $231.06 | 3,102,940 |
| 2024-07-18 | $223.09 | $223.98 | $221.02 | $223.04 | $223.04 | 2,382,480 |
| 2024-07-17 | $216.78 | $223.55 | $215.90 | $223.23 | $223.23 | 2,924,370 |
| 2024-07-16 | $210.50 | $216.79 | $209.51 | $216.79 | $216.79 | 2,464,220 |
| 2024-07-15 | $207.99 | $211.50 | $207.45 | $210.51 | $210.51 | 1,472,190 |
| 2024-07-12 | $208.72 | $209.28 | $207.38 | $208.60 | $208.60 | 1,204,300 |
| 2024-07-11 | $212.00 | $213.11 | $206.50 | $209.39 | $209.39 | 2,513,710 |
| 2024-07-10 | $200.85 | $205.84 | $200.30 | $203.70 | $203.70 | 1,576,860 |
| 2024-07-09 | $198.90 | $202.99 | $197.10 | $200.85 | $200.85 | 1,670,420 |
| 2024-07-08 | $202.00 | $202.30 | $198.87 | $199.53 | $199.53 | 1,408,310 |
| 2024-07-05 | $199.90 | $202.96 | $197.53 | $202.50 | $202.50 | 2,023,530 |
| 2024-07-04 | $205.55 | $205.99 | $200.09 | $201.10 | $201.10 | 1,675,540 |
| 2024-07-03 | $206.30 | $206.82 | $202.91 | $205.07 | $205.07 | 1,152,710 |
| 2024-07-02 | $206.00 | $208.30 | $206.00 | $206.82 | $206.82 | 1,266,330 |
| 2024-07-01 | $205.57 | $206.98 | $204.15 | $206.23 | $206.23 | 1,640,570 |
| 2024-06-28 | $211.08 | $211.89 | $207.00 | $207.17 | $207.17 | 1,872,500 |
| 2024-06-27 | $214.40 | $214.41 | $209.28 | $211.10 | $211.10 | 1,463,650 |
| 2024-06-26 | $209.99 | $214.66 | $209.00 | $214.40 | $214.40 | 1,438,850 |
| 2024-06-25 | $212.90 | $213.77 | $208.80 | $210.40 | $210.40 | 1,616,260 |
| 2024-06-24 | $210.50 | $214.79 | $209.50 | $213.13 | $213.13 | 1,955,350 |
| 2024-06-21 | $212.90 | $214.66 | $209.50 | $213.00 | $213.00 | 1,760,780 |
| 2024-06-20 | $216.50 | $216.81 | $211.61 | $213.00 | $213.00 | 2,023,850 |
| 2024-06-19 | $219.94 | $220.00 | $215.68 | $216.41 | $216.41 | 1,622,480 |
| 2024-06-18 | $220.58 | $220.98 | $218.31 | $219.43 | $219.43 | 1,556,550 |
| 2024-06-17 | $220.00 | $223.28 | $219.81 | $220.28 | $220.28 | 1,598,940 |
| 2024-06-14 | $223.00 | $223.50 | $219.59 | $222.50 | $222.50 | 2,173,890 |
| 2024-06-13 | $226.50 | $226.60 | $222.33 | $222.39 | $222.39 | 1,834,050 |
| 2024-06-12 | $229.56 | $230.57 | $226.50 | $226.50 | $226.50 | 1,392,660 |
| 2024-06-11 | $226.02 | $232.60 | $224.00 | $228.97 | $228.97 | 2,379,150 |
| 2024-06-07 | $230.49 | $231.88 | $226.18 | $226.28 | $226.28 | 1,349,210 |
| 2024-06-06 | $232.23 | $233.30 | $230.58 | $230.99 | $230.99 | 1,276,790 |
| 2024-06-05 | $231.85 | $233.30 | $230.34 | $232.08 | $232.08 | 1,068,400 |
| 2024-06-04 | $228.47 | $232.65 | $227.70 | $231.89 | $231.89 | 1,495,900 |
| 2024-06-03 | $226.78 | $230.16 | $226.33 | $228.47 | $228.47 | 1,437,860 |
| 2024-05-31 | $226.15 | $227.99 | $226.00 | $227.00 | $227.00 | 1,207,540 |
| 2024-05-30 | $228.95 | $229.80 | $225.10 | $226.15 | $226.15 | 1,571,270 |
| 2024-05-29 | $228.45 | $230.59 | $228.13 | $228.80 | $228.80 | 947,540 |
| 2024-05-28 | $231.40 | $231.80 | $227.30 | $228.61 | $228.61 | 1,352,700 |
| 2024-05-27 | $230.71 | $232.37 | $228.32 | $231.39 | $231.39 | 1,556,800 |
| 2024-05-24 | $232.42 | $233.24 | $230.27 | $230.30 | $230.30 | 1,161,800 |
| 2024-05-23 | $233.55 | $234.55 | $231.88 | $232.46 | $232.46 | 1,371,840 |
| 2024-05-22 | $237.49 | $237.49 | $233.40 | $233.72 | $233.72 | 1,822,690 |
| 2024-05-21 | $236.98 | $238.05 | $236.10 | $237.49 | $237.49 | 898,680 |
| 2024-05-20 | $237.11 | $240.39 | $236.71 | $237.62 | $237.62 | 1,774,160 |
| 2024-05-17 | $236.12 | $237.60 | $234.50 | $237.10 | $237.10 | 1,620,020 |
| 2024-05-16 | $237.66 | $238.77 | $236.08 | $236.94 | $236.94 | 1,446,680 |
| 2024-05-15 | $242.17 | $243.18 | $237.60 | $237.68 | $237.68 | 1,414,450 |
| 2024-05-14 | $237.03 | $244.55 | $237.02 | $242.80 | $242.80 | 2,359,000 |
| 2024-05-13 | $237.73 | $239.50 | $234.55 | $238.60 | $238.60 | 1,731,360 |
| 2024-05-10 | $239.10 | $240.02 | $235.80 | $237.85 | $237.85 | 1,455,130 |
| 2024-05-09 | $239.78 | $241.70 | $238.40 | $239.10 | $239.10 | 1,691,450 |
| 2024-05-08 | $242.98 | $244.00 | $240.00 | $240.24 | $240.24 | 1,581,690 |
| 2024-05-07 | $243.03 | $244.60 | $241.60 | $242.98 | $242.98 | 1,667,320 |
| 2024-05-06 | $239.99 | $244.80 | $239.76 | $242.96 | $242.96 | 2,974,390 |
| 2024-04-30 | $236.00 | $239.52 | $236.00 | $237.24 | $237.24 | 2,325,400 |
| 2024-04-29 | $224.20 | $238.00 | $224.19 | $235.66 | $235.66 | 4,188,570 |
| 2024-04-26 | $219.22 | $226.18 | $219.00 | $225.69 | $225.69 | 2,728,490 |
| 2024-04-25 | $223.00 | $224.79 | $220.00 | $220.23 | $220.23 | 2,566,990 |
| 2024-04-24 | $228.34 | $228.97 | $224.68 | $224.90 | $224.90 | 1,801,990 |
| 2024-04-23 | $228.00 | $230.68 | $227.17 | $229.35 | $229.35 | 1,820,340 |
| 2024-04-22 | $233.00 | $234.50 | $226.03 | $227.39 | $227.39 | 2,366,920 |
| 2024-04-19 | $225.00 | $227.20 | $223.75 | $226.03 | $226.03 | 1,263,910 |
| 2024-04-18 | $227.56 | $229.35 | $225.01 | $226.42 | $226.42 | 1,631,530 |
| 2024-04-17 | $225.00 | $227.70 | $223.12 | $227.56 | $227.56 | 1,651,080 |
| 2024-04-16 | $223.03 | $226.60 | $222.20 | $225.00 | $225.00 | 2,098,170 |
| 2024-04-15 | $216.58 | $225.26 | $216.58 | $223.03 | $223.03 | 2,228,720 |
| 2024-04-12 | $220.10 | $221.23 | $216.48 | $216.58 | $216.58 | 1,435,600 |
| 2024-04-11 | $221.88 | $223.70 | $218.52 | $220.10 | $220.10 | 1,422,000 |
| 2024-04-10 | $225.70 | $226.40 | $221.80 | $222.88 | $222.88 | 1,092,920 |
| 2024-04-09 | $222.84 | $225.99 | $221.38 | $225.54 | $225.54 | 1,398,300 |
| 2024-04-08 | $230.00 | $230.00 | $221.80 | $222.84 | $222.84 | 2,417,540 |
| 2024-04-03 | $233.73 | $234.49 | $230.01 | $230.50 | $230.50 | 1,264,850 |
| 2024-04-02 | $234.51 | $235.20 | $233.01 | $233.91 | $233.91 | 956,250 |
| 2024-04-01 | $230.00 | $237.20 | $229.99 | $234.42 | $234.42 | 1,857,090 |
| 2024-03-29 | $230.60 | $231.69 | $227.08 | $228.52 | $228.52 | 1,123,270 |
| 2024-03-28 | $229.69 | $233.70 | $229.00 | $230.60 | $230.60 | 1,616,030 |
| 2024-03-27 | $232.18 | $234.56 | $230.80 | $230.88 | $230.88 | 1,255,530 |
| 2024-03-26 | $231.02 | $233.19 | $229.55 | $232.18 | $232.18 | 1,282,600 |
| 2024-03-25 | $232.47 | $233.83 | $230.80 | $231.18 | $231.18 | 1,132,970 |
| 2024-03-22 | $235.30 | $235.40 | $230.30 | $233.91 | $233.91 | 1,726,830 |
| 2024-03-21 | $235.65 | $236.95 | $235.00 | $235.58 | $235.58 | 885,900 |
| 2024-03-20 | $236.08 | $237.15 | $234.65 | $235.70 | $235.70 | 1,089,670 |
| 2024-03-19 | $234.33 | $238.48 | $232.50 | $236.08 | $236.08 | 1,706,120 |
| 2024-03-18 | $235.00 | $235.48 | $231.65 | $234.98 | $234.98 | 1,731,160 |
| 2024-03-15 | $235.56 | $237.40 | $232.15 | $233.58 | $233.58 | 1,808,560 |
| 2024-03-14 | $236.16 | $238.95 | $235.01 | $235.58 | $235.58 | 1,431,180 |
| 2024-03-13 | $237.17 | $240.67 | $234.94 | $236.16 | $236.16 | 2,245,330 |
| 2024-03-12 | $229.62 | $238.80 | $229.61 | $237.15 | $237.15 | 3,161,510 |
| 2024-03-11 | $224.54 | $230.30 | $223.00 | $229.63 | $229.63 | 2,163,510 |
| 2024-03-08 | $227.05 | $228.75 | $223.78 | $224.53 | $224.53 | 1,628,730 |
| 2024-03-07 | $227.99 | $229.38 | $226.01 | $228.07 | $228.07 | 1,669,620 |
| 2024-03-06 | $229.85 | $231.50 | $226.50 | $228.16 | $228.16 | 2,086,440 |
| 2024-03-05 | $223.03 | $229.89 | $222.30 | $229.85 | $229.85 | 3,082,480 |
| 2024-03-04 | $223.36 | $225.45 | $222.30 | $223.87 | $223.87 | 1,689,660 |
| 2024-03-01 | $223.00 | $225.18 | $221.70 | $223.36 | $223.36 | 1,708,140 |
| 2024-02-29 | $217.81 | $223.65 | $217.79 | $223.00 | $223.00 | 2,287,700 |
| 2024-02-28 | $218.00 | $222.83 | $218.00 | $219.01 | $219.01 | 2,470,770 |
| 2024-02-27 | $217.00 | $218.80 | $215.00 | $218.80 | $218.80 | 1,692,460 |
| 2024-02-26 | $218.21 | $222.55 | $216.55 | $217.00 | $217.00 | 2,069,490 |
| 2024-02-23 | $217.00 | $218.81 | $215.33 | $218.20 | $218.20 | 1,595,430 |
| 2024-02-22 | $214.77 | $218.98 | $214.14 | $217.21 | $217.21 | 1,617,360 |
| 2024-02-21 | $212.00 | $218.20 | $210.67 | $215.22 | $215.22 | 2,408,340 |
| 2024-02-20 | $212.65 | $215.50 | $211.50 | $213.17 | $213.17 | 1,923,840 |
| 2024-02-19 | $217.99 | $218.35 | $211.35 | $212.31 | $212.31 | 2,870,330 |
| 2024-02-08 | $214.30 | $217.86 | $209.52 | $215.98 | $215.98 | 4,157,880 |
| 2024-02-07 | $206.55 | $214.00 | $204.00 | $213.00 | $213.00 | 4,497,020 |
| 2024-02-06 | $192.56 | $206.00 | $191.00 | $205.93 | $205.93 | 4,750,230 |
| 2024-02-05 | $186.44 | $195.50 | $183.35 | $192.56 | $192.56 | 5,025,270 |
| 2024-02-02 | $191.21 | $194.55 | $180.69 | $188.51 | $188.51 | 5,769,130 |
| 2024-02-01 | $198.89 | $199.50 | $190.40 | $191.21 | $191.21 | 6,701,520 |
| 2024-01-31 | $198.00 | $203.80 | $197.55 | $199.40 | $199.40 | 7,006,470 |
| 2024-01-30 | $221.80 | $224.77 | $219.50 | $219.50 | $219.50 | 1,927,360 |
| 2024-01-29 | $228.30 | $229.30 | $223.24 | $224.50 | $224.50 | 1,849,040 |
| 2024-01-26 | $226.10 | $229.29 | $225.20 | $228.01 | $228.01 | 1,991,450 |
| 2024-01-25 | $225.90 | $228.40 | $224.00 | $228.00 | $228.00 | 2,081,130 |
| 2024-01-24 | $224.88 | $226.08 | $220.89 | $225.23 | $225.23 | 2,124,990 |
| 2024-01-23 | $220.05 | $225.48 | $219.60 | $224.88 | $224.88 | 2,404,330 |
| 2024-01-22 | $221.00 | $224.50 | $219.00 | $221.58 | $221.58 | 3,409,880 |
| 2024-01-19 | $219.49 | $221.60 | $218.11 | $221.30 | $221.30 | 2,454,230 |
| 2024-01-18 | $214.00 | $220.66 | $210.08 | $220.03 | $220.03 | 3,476,570 |
| 2024-01-17 | $219.08 | $220.40 | $214.20 | $214.20 | $214.20 | 2,253,450 |
| 2024-01-16 | $218.70 | $220.50 | $217.00 | $220.50 | $220.50 | 1,648,650 |
| 2024-01-15 | $218.00 | $220.87 | $215.06 | $218.93 | $218.93 | 1,535,170 |
| 2024-01-12 | $222.94 | $223.49 | $219.50 | $219.50 | $219.50 | 1,430,290 |
| 2024-01-11 | $219.11 | $224.77 | $218.01 | $222.98 | $222.98 | 1,926,840 |
| 2024-01-10 | $223.10 | $224.51 | $218.88 | $219.02 | $219.02 | 2,704,430 |
| 2024-01-09 | $228.81 | $229.20 | $223.00 | $223.70 | $223.70 | 2,378,820 |
| 2024-01-08 | $231.02 | $233.58 | $228.40 | $228.80 | $228.80 | 1,693,270 |
| 2024-01-05 | $232.40 | $232.70 | $229.52 | $231.90 | $231.90 | 1,707,680 |
| 2024-01-04 | $236.51 | $236.99 | $229.30 | $232.40 | $232.40 | 2,096,920 |
| 2024-01-03 | $237.90 | $240.47 | $235.71 | $236.71 | $236.71 | 1,403,910 |
| 2024-01-02 | $242.06 | $242.98 | $238.00 | $238.01 | $238.01 | 1,399,100 |
| 2024-01-01 | $241.99 | $241.99 | $241.99 | $241.99 | $241.99 | 0 |
| 2023-12-29 | $243.89 | $246.58 | $240.83 | $241.99 | $241.99 | 2,237,220 |
| 2023-12-28 | $236.20 | $244.98 | $235.72 | $243.30 | $243.30 | 2,364,530 |
| 2023-12-27 | $235.98 | $236.50 | $232.81 | $235.27 | $235.27 | 1,045,150 |
| 2023-12-26 | $236.90 | $237.98 | $234.00 | $235.80 | $235.80 | 922,450 |
| 2023-12-25 | $235.49 | $238.66 | $234.44 | $236.89 | $236.89 | 1,076,560 |
| 2023-12-22 | $235.35 | $236.49 | $232.57 | $235.64 | $235.64 | 1,551,710 |
| 2023-12-21 | $228.75 | $236.40 | $228.00 | $235.35 | $235.35 | 2,051,600 |
| 2023-12-20 | $232.84 | $234.13 | $229.85 | $229.85 | $229.85 | 1,246,110 |
| 2023-12-19 | $233.00 | $233.96 | $230.57 | $232.22 | $232.22 | 1,516,900 |
| 2023-12-18 | $236.24 | $236.50 | $232.80 | $233.50 | $233.50 | 1,210,130 |
| 2023-12-15 | $236.30 | $239.26 | $235.18 | $236.24 | $236.24 | 1,595,890 |
| 2023-12-14 | $241.50 | $242.39 | $236.30 | $236.30 | $236.30 | 1,733,440 |
| 2023-12-13 | $245.00 | $245.95 | $240.35 | $240.38 | $240.38 | 1,549,980 |
| 2023-12-12 | $246.71 | $247.93 | $244.09 | $245.90 | $245.90 | 1,143,890 |
| 2023-12-11 | $242.00 | $248.05 | $239.06 | $246.70 | $246.70 | 1,858,160 |
| 2023-12-08 | $239.00 | $243.80 | $238.72 | $242.20 | $242.20 | 1,961,730 |
| 2023-12-07 | $240.00 | $240.94 | $237.00 | $238.70 | $238.70 | 1,787,440 |
| 2023-12-06 | $240.01 | $242.60 | $238.99 | $240.53 | $240.53 | 1,496,960 |
| 2023-12-05 | $248.00 | $248.00 | $242.00 | $242.00 | $242.00 | 2,242,790 |
| 2023-12-04 | $252.10 | $252.10 | $248.62 | $248.71 | $248.71 | 1,176,770 |
| 2023-12-01 | $251.67 | $253.39 | $247.50 | $252.11 | $252.11 | 1,796,420 |
| 2023-11-30 | $252.09 | $253.45 | $250.50 | $252.76 | $252.76 | 1,055,000 |
| 2023-11-29 | $253.00 | $254.76 | $251.05 | $252.30 | $252.30 | 1,073,260 |
| 2023-11-28 | $252.00 | $255.00 | $251.16 | $254.76 | $254.76 | 1,055,760 |
| 2023-11-27 | $256.39 | $256.39 | $251.51 | $251.75 | $251.75 | 1,068,980 |
| 2023-11-24 | $256.90 | $257.60 | $254.56 | $255.75 | $255.75 | 931,660 |
| 2023-11-23 | $258.05 | $258.98 | $254.20 | $256.90 | $256.90 | 1,429,990 |
| 2023-11-22 | $257.65 | $260.58 | $257.19 | $258.03 | $258.03 | 1,388,470 |
| 2023-11-21 | $255.70 | $260.88 | $255.70 | $258.89 | $258.89 | 2,335,580 |
| 2023-11-20 | $249.31 | $256.88 | $248.74 | $255.70 | $255.70 | 2,745,410 |
| 2023-11-17 | $245.99 | $248.88 | $245.03 | $248.70 | $248.70 | 1,178,640 |
| 2023-11-16 | $250.38 | $250.78 | $247.00 | $247.08 | $247.08 | 1,249,730 |
| 2023-11-15 | $250.30 | $251.40 | $249.55 | $251.20 | $251.20 | 1,254,330 |
| 2023-11-14 | $248.66 | $250.83 | $247.85 | $248.51 | $248.51 | 1,202,250 |
| 2023-11-13 | $250.00 | $251.44 | $247.30 | $248.54 | $248.54 | 1,199,980 |
| 2023-11-10 | $250.00 | $250.86 | $249.49 | $249.73 | $249.73 | 881,950 |
| 2023-11-09 | $251.00 | $253.30 | $250.13 | $250.87 | $250.87 | 1,053,050 |
| 2023-11-08 | $252.50 | $254.70 | $250.85 | $251.94 | $251.94 | 1,425,350 |
| 2023-11-07 | $255.68 | $255.68 | $252.22 | $253.29 | $253.29 | 1,219,600 |
| 2023-11-06 | $252.08 | $257.44 | $251.66 | $255.71 | $255.71 | 1,799,460 |
| 2023-11-03 | $248.81 | $251.85 | $248.81 | $251.42 | $251.42 | 1,166,200 |
| 2023-11-02 | $250.29 | $253.41 | $249.28 | $249.80 | $249.80 | 1,192,700 |
| 2023-11-01 | $256.50 | $258.45 | $250.20 | $251.20 | $251.20 | 1,859,590 |
| 2023-10-31 | $251.60 | $251.63 | $249.00 | $250.20 | $250.20 | 1,618,180 |
| 2023-10-30 | $250.89 | $252.70 | $248.87 | $251.00 | $251.00 | 1,621,290 |
| 2023-10-27 | $247.00 | $252.00 | $245.58 | $250.88 | $250.88 | 1,742,560 |
| 2023-10-26 | $243.00 | $247.20 | $243.00 | $247.01 | $247.01 | 1,049,880 |
| 2023-10-25 | $246.12 | $247.80 | $242.55 | $245.28 | $245.28 | 1,513,220 |
| 2023-10-24 | $241.58 | $244.09 | $238.55 | $243.41 | $243.41 | 1,697,020 |
| 2023-10-23 | $239.00 | $243.85 | $237.30 | $240.55 | $240.55 | 2,031,540 |
| 2023-10-20 | $244.71 | $246.81 | $237.56 | $239.28 | $239.28 | 2,457,620 |
| 2023-10-19 | $249.00 | $251.15 | $245.02 | $245.67 | $245.67 | 1,817,520 |
| 2023-10-18 | $248.74 | $253.00 | $248.13 | $250.86 | $250.86 | 1,301,680 |
| 2023-10-17 | $253.01 | $255.37 | $244.44 | $251.29 | $251.29 | 3,828,210 |
| 2023-10-16 | $268.88 | $269.48 | $263.35 | $264.79 | $264.79 | 1,394,440 |
| 2023-10-13 | $269.59 | $270.01 | $266.66 | $267.08 | $267.08 | 1,327,250 |
| 2023-10-12 | $272.55 | $273.48 | $270.30 | $270.90 | $270.90 | 897,790 |
| 2023-10-11 | $270.13 | $275.56 | $270.01 | $270.77 | $270.77 | 1,405,240 |
| 2023-10-10 | $273.66 | $275.30 | $269.63 | $269.80 | $269.80 | 1,371,420 |
| 2023-10-09 | $275.21 | $276.58 | $271.40 | $274.55 | $274.55 | 1,333,350 |
| 2023-09-28 | $278.40 | $278.76 | $274.78 | $275.21 | $275.21 | 1,006,910 |
| 2023-09-27 | $276.42 | $278.32 | $275.18 | $277.01 | $277.01 | 1,089,540 |
| 2023-09-26 | $276.00 | $278.71 | $275.70 | $276.56 | $276.56 | 1,087,070 |
| 2023-09-25 | $274.00 | $277.77 | $273.10 | $276.40 | $276.40 | 1,433,190 |
| 2023-09-22 | $267.32 | $275.00 | $266.00 | $274.88 | $274.88 | 1,718,560 |
| 2023-09-21 | $268.90 | $270.80 | $266.60 | $267.32 | $267.32 | 937,300 |
| 2023-09-20 | $270.98 | $271.00 | $269.10 | $269.48 | $269.48 | 654,730 |
| 2023-09-19 | $272.11 | $272.60 | $268.64 | $270.98 | $270.98 | 1,016,060 |
| 2023-09-18 | $264.26 | $272.00 | $264.25 | $271.98 | $271.98 | 2,025,450 |
| 2023-09-15 | $267.94 | $268.33 | $261.66 | $264.14 | $264.14 | 2,004,850 |
| 2023-09-14 | $268.62 | $268.97 | $266.00 | $267.50 | $267.50 | 1,095,040 |
| 2023-09-13 | $270.70 | $271.50 | $265.72 | $267.78 | $267.78 | 1,541,660 |
| 2023-09-12 | $271.02 | $271.50 | $269.50 | $270.75 | $270.75 | 900,050 |
| 2023-09-11 | $269.00 | $272.61 | $269.00 | $270.70 | $270.70 | 1,567,980 |
| 2023-09-08 | $271.00 | $272.64 | $269.67 | $269.92 | $269.92 | 897,510 |
| 2023-09-07 | $275.60 | $275.84 | $271.60 | $271.90 | $271.90 | 1,046,530 |
| 2023-09-06 | $277.00 | $277.00 | $274.60 | $275.88 | $275.88 | 1,053,620 |
| 2023-09-05 | $279.10 | $280.60 | $276.60 | $277.19 | $277.19 | 1,240,290 |
| 2023-09-04 | $280.34 | $282.32 | $278.12 | $280.50 | $280.50 | 1,463,900 |
| 2023-09-01 | $276.53 | $279.57 | $276.53 | $278.03 | $278.03 | 792,390 |
| 2023-08-31 | $278.10 | $279.01 | $276.22 | $276.34 | $276.34 | 835,890 |
| 2023-08-30 | $276.88 | $281.86 | $275.80 | $278.57 | $278.57 | 1,252,620 |
| 2023-08-29 | $275.23 | $279.50 | $274.10 | $276.65 | $276.65 | 1,731,050 |
| 2023-08-28 | $281.00 | $284.87 | $273.68 | $275.23 | $275.23 | 2,437,040 |
| 2023-08-25 | $273.50 | $273.68 | $269.80 | $270.60 | $270.60 | 1,403,880 |
| 2023-08-24 | $271.78 | $275.79 | $270.61 | $273.25 | $273.25 | 1,436,840 |
| 2023-08-23 | $278.50 | $279.51 | $272.19 | $272.22 | $272.22 | 1,877,860 |
| 2023-08-22 | $281.10 | $282.46 | $276.00 | $279.68 | $279.68 | 1,422,560 |
| 2023-08-21 | $281.10 | $284.98 | $280.68 | $280.97 | $280.97 | 1,436,280 |
| 2023-08-18 | $289.05 | $289.50 | $280.02 | $282.90 | $282.90 | 1,553,890 |
| 2023-08-17 | $286.06 | $289.83 | $285.13 | $289.65 | $289.65 | 1,044,960 |
| 2023-08-16 | $288.74 | $290.80 | $287.43 | $287.48 | $287.48 | 1,015,000 |
| 2023-08-15 | $288.40 | $289.96 | $286.80 | $289.95 | $289.95 | 942,190 |
| 2023-08-14 | $287.00 | $290.53 | $286.00 | $287.80 | $287.80 | 1,444,900 |
| 2023-08-11 | $295.26 | $296.85 | $288.72 | $288.80 | $288.80 | 1,278,460 |
| 2023-08-10 | $294.88 | $296.49 | $292.61 | $293.79 | $293.79 | 949,080 |
| 2023-08-09 | $296.52 | $297.97 | $293.50 | $294.20 | $294.20 | 1,186,690 |
| 2023-08-08 | $295.00 | $298.50 | $293.52 | $296.52 | $296.52 | 1,839,050 |
| 2023-08-07 | $291.08 | $298.50 | $290.00 | $295.96 | $295.96 | 3,074,450 |
| 2023-08-04 | $290.00 | $292.88 | $289.04 | $291.51 | $291.51 | 1,553,090 |
| 2023-08-03 | $284.66 | $289.30 | $284.66 | $288.25 | $288.25 | 1,156,630 |
| 2023-08-02 | $288.00 | $289.63 | $284.70 | $286.09 | $286.09 | 1,171,160 |
| 2023-08-01 | $288.38 | $291.99 | $287.40 | $289.78 | $289.78 | 1,245,020 |
| 2023-07-31 | $292.00 | $294.85 | $288.01 | $289.97 | $289.97 | 2,159,370 |
| 2023-07-28 | $280.02 | $290.60 | $279.26 | $290.07 | $290.07 | 2,818,630 |
| 2023-07-27 | $281.82 | $283.01 | $279.55 | $281.16 | $281.16 | 1,188,110 |
| 2023-07-26 | $279.99 | $283.40 | $277.19 | $281.82 | $281.82 | 1,668,090 |
| 2023-07-25 | $280.00 | $281.00 | $276.00 | $280.50 | $280.50 | 2,259,010 |
| 2023-07-24 | $281.10 | $281.40 | $276.90 | $277.53 | $277.53 | 1,274,290 |
| 2023-07-21 | $281.60 | $284.00 | $280.00 | $281.03 | $281.03 | 1,230,920 |
| 2023-07-20 | $284.66 | $284.82 | $281.55 | $281.57 | $281.57 | 1,142,900 |
| 2023-07-19 | $285.00 | $285.20 | $282.65 | $282.90 | $282.90 | 953,490 |
| 2023-07-18 | $284.80 | $286.00 | $283.23 | $286.00 | $286.00 | 768,390 |
| 2023-07-17 | $283.54 | $285.00 | $281.50 | $284.94 | $284.94 | 850,100 |
| 2023-07-14 | $286.91 | $287.30 | $282.13 | $283.54 | $283.54 | 1,067,700 |
| 2023-07-13 | $282.71 | $286.00 | $282.70 | $285.58 | $285.58 | 1,107,230 |
| 2023-07-12 | $286.65 | $287.00 | $282.34 | $282.80 | $282.80 | 770,210 |
| 2023-07-11 | $285.40 | $286.45 | $284.25 | $286.24 | $284.99 | 834,170 |
| 2023-07-10 | $282.57 | $286.50 | $282.00 | $284.33 | $283.09 | 1,131,090 |
| 2023-07-07 | $281.50 | $283.45 | $278.55 | $281.19 | $279.96 | 903,180 |
| 2023-07-06 | $285.25 | $286.88 | $281.51 | $282.10 | $280.87 | 1,257,530 |
| 2023-07-05 | $287.49 | $287.86 | $284.50 | $285.32 | $284.07 | 828,600 |
| 2023-07-04 | $287.50 | $289.00 | $284.61 | $287.49 | $286.23 | 1,147,830 |
| 2023-07-03 | $286.40 | $288.56 | $284.63 | $287.78 | $286.52 | 1,110,590 |
| 2023-06-30 | $286.00 | $288.88 | $284.77 | $286.36 | $285.11 | 1,144,030 |
| 2023-06-29 | $285.70 | $288.00 | $283.55 | $285.78 | $284.53 | 1,096,550 |
| 2023-06-28 | $286.00 | $287.13 | $284.25 | $285.46 | $284.21 | 965,600 |
| 2023-06-27 | $289.00 | $295.00 | $286.02 | $286.06 | $284.81 | 1,556,030 |
| 2023-06-26 | $286.90 | $290.95 | $282.00 | $289.28 | $288.02 | 1,619,600 |
| 2023-06-21 | $293.33 | $293.50 | $288.68 | $288.78 | $287.52 | 1,178,120 |
| 2023-06-20 | $291.99 | $294.94 | $291.92 | $292.90 | $291.62 | 1,001,900 |
| 2023-06-19 | $298.90 | $299.97 | $292.00 | $293.92 | $292.64 | 1,625,190 |
| 2023-06-16 | $302.96 | $303.50 | $296.50 | $298.29 | $296.99 | 1,683,740 |
| 2023-06-15 | $296.50 | $299.89 | $295.90 | $299.89 | $298.58 | 1,188,090 |
| 2023-06-14 | $291.00 | $300.20 | $290.50 | $296.36 | $295.07 | 2,564,800 |
| 2023-06-13 | $292.50 | $294.88 | $288.25 | $290.10 | $288.83 | 1,352,290 |
| 2023-06-12 | $284.36 | $292.97 | $283.11 | $290.60 | $289.33 | 1,997,990 |
| 2023-06-09 | $290.00 | $290.66 | $284.28 | $285.15 | $283.91 | 1,416,890 |
| 2023-06-08 | $290.12 | $291.17 | $285.00 | $287.67 | $286.41 | 1,500,660 |
| 2023-06-07 | $296.40 | $297.24 | $290.12 | $291.17 | $289.90 | 1,301,990 |
| 2023-06-06 | $299.40 | $299.40 | $295.00 | $296.50 | $295.21 | 1,343,140 |
| 2023-06-05 | $302.07 | $303.99 | $298.02 | $299.40 | $298.09 | 1,161,380 |
| 2023-06-02 | $298.00 | $304.00 | $297.30 | $302.08 | $300.76 | 1,685,520 |
| 2023-06-01 | $302.50 | $304.80 | $297.28 | $298.00 | $296.70 | 1,974,050 |
| 2023-05-31 | $305.54 | $305.54 | $300.00 | $304.20 | $302.87 | 1,903,480 |
| 2023-05-30 | $308.18 | $309.69 | $301.00 | $305.02 | $303.69 | 1,514,350 |
| 2023-05-29 | $306.60 | $310.88 | $305.04 | $308.24 | $306.89 | 1,517,640 |
| 2023-05-26 | $307.80 | $308.88 | $303.56 | $306.60 | $305.26 | 1,081,840 |
| 2023-05-25 | $304.51 | $307.72 | $303.36 | $306.78 | $305.44 | 1,280,280 |
| 2023-05-24 | $309.01 | $309.19 | $303.36 | $304.76 | $303.43 | 1,566,490 |
| 2023-05-23 | $313.07 | $315.98 | $309.00 | $309.40 | $308.05 | 1,311,900 |
| 2023-05-22 | $306.46 | $315.86 | $306.16 | $314.44 | $313.07 | 2,960,810 |
| 2023-05-19 | $306.43 | $306.99 | $304.18 | $305.85 | $304.51 | 1,159,720 |
| 2023-05-18 | $306.00 | $306.99 | $303.00 | $305.83 | $304.49 | 1,342,810 |
| 2023-05-17 | $304.80 | $306.37 | $303.88 | $305.00 | $303.67 | 1,321,260 |
| 2023-05-16 | $306.10 | $306.52 | $304.62 | $305.61 | $304.28 | 1,318,580 |
| 2023-05-15 | $301.28 | $305.74 | $301.28 | $305.70 | $304.37 | 2,018,230 |
| 2023-05-12 | $298.00 | $303.20 | $296.51 | $302.30 | $300.98 | 2,550,120 |
| 2023-05-11 | $309.15 | $312.66 | $296.50 | $301.25 | $299.93 | 4,567,700 |
| 2023-05-10 | $308.85 | $315.00 | $308.00 | $309.45 | $308.10 | 3,598,880 |
| 2023-05-09 | $310.00 | $321.00 | $307.44 | $312.95 | $311.58 | 9,848,110 |
| 2023-05-08 | $301.19 | $301.19 | $301.19 | $301.19 | $299.88 | 1,714,520 |
| 2023-05-05 | $273.09 | $275.08 | $268.30 | $273.81 | $273.81 | 1,698,040 |
| 2023-05-04 | $271.99 | $277.15 | $271.00 | $273.65 | $273.65 | 2,164,440 |
| 2023-05-03 | $271.93 | $271.93 | $271.93 | $271.93 | $271.93 | 0 |
| 2023-05-02 | $271.93 | $271.93 | $271.93 | $271.93 | $271.93 | 0 |
| 2023-04-28 | $270.45 | $273.87 | $268.00 | $271.93 | $271.93 | 1,961,010 |
| 2023-04-27 | $266.03 | $271.79 | $266.00 | $269.40 | $269.40 | 1,526,510 |
| 2023-04-26 | $268.87 | $272.98 | $267.06 | $267.20 | $267.20 | 1,640,440 |
| 2023-04-25 | $263.00 | $269.22 | $259.50 | $268.86 | $268.86 | 2,311,190 |
| 2023-04-24 | $269.28 | $269.95 | $261.01 | $262.38 | $262.38 | 2,356,260 |
| 2023-04-21 | $270.00 | $273.63 | $269.10 | $269.16 | $269.16 | 1,753,680 |
| 2023-04-20 | $273.96 | $275.00 | $266.98 | $270.00 | $270.00 | 2,395,210 |
| 2023-04-19 | $275.11 | $275.33 | $272.08 | $273.96 | $273.96 | 1,583,050 |
| 2023-04-18 | $273.00 | $275.40 | $272.07 | $275.08 | $275.08 | 1,989,760 |
| 2023-04-17 | $280.00 | $280.00 | $271.26 | $273.80 | $273.80 | 4,898,400 |
| 2023-04-14 | $282.00 | $287.65 | $280.54 | $281.31 | $281.31 | 1,500,170 |
| 2023-04-13 | $279.93 | $283.77 | $277.01 | $282.00 | $282.00 | 1,367,380 |
| 2023-04-12 | $286.00 | $287.00 | $280.00 | $280.66 | $280.66 | 1,845,040 |
| 2023-04-11 | $283.87 | $287.62 | $283.87 | $286.15 | $286.15 | 1,592,860 |
| 2023-04-10 | $292.12 | $292.98 | $284.00 | $284.69 | $284.69 | 2,088,490 |
| 2023-04-07 | $291.39 | $293.00 | $289.39 | $291.49 | $291.49 | 1,230,910 |
| 2023-04-06 | $288.98 | $295.92 | $287.01 | $291.39 | $291.39 | 1,861,200 |
| 2023-04-05 | $288.98 | $288.98 | $288.98 | $288.98 | $288.98 | 0 |
| 2023-04-04 | $282.05 | $289.00 | $281.00 | $288.98 | $288.98 | 2,562,540 |
| 2023-04-03 | $285.00 | $285.77 | $280.00 | $281.88 | $281.88 | 1,752,160 |
| 2023-03-31 | $282.70 | $286.97 | $282.50 | $284.38 | $284.38 | 1,873,640 |
| 2023-03-30 | $281.52 | $283.00 | $279.00 | $282.28 | $282.28 | 992,070 |
| 2023-03-29 | $280.39 | $284.10 | $278.95 | $281.50 | $281.50 | 1,381,660 |
| 2023-03-28 | $279.23 | $281.23 | $278.00 | $278.80 | $278.80 | 1,722,630 |
| 2023-03-27 | $281.28 | $282.88 | $277.51 | $278.80 | $278.80 | 1,773,910 |
| 2023-03-24 | $283.30 | $285.26 | $280.48 | $281.22 | $281.22 | 1,263,470 |
| 2023-03-23 | $282.10 | $285.55 | $280.46 | $283.30 | $283.30 | 1,051,510 |
| 2023-03-22 | $283.25 | $284.96 | $282.20 | $283.42 | $283.42 | 1,245,600 |
| 2023-03-21 | $278.93 | $282.63 | $278.01 | $281.40 | $281.40 | 1,993,370 |
| 2023-03-20 | $283.00 | $284.00 | $277.01 | $278.50 | $278.50 | 2,583,070 |
| 2023-03-17 | $291.35 | $294.36 | $284.43 | $284.50 | $284.50 | 2,808,380 |
| 2023-03-16 | $297.10 | $299.10 | $288.85 | $288.85 | $288.85 | 2,968,540 |
| 2023-03-15 | $304.52 | $306.52 | $297.01 | $297.10 | $297.10 | 1,775,660 |
| 2023-03-14 | $305.82 | $308.50 | $301.19 | $303.00 | $303.00 | 1,213,030 |
| 2023-03-13 | $297.01 | $310.97 | $297.01 | $305.91 | $305.91 | 2,014,850 |
| 2023-03-10 | $297.99 | $303.96 | $296.70 | $300.86 | $300.86 | 1,306,140 |
| 2023-03-09 | $303.23 | $304.85 | $298.00 | $300.00 | $300.00 | 1,165,790 |
| 2023-03-08 | $304.00 | $305.97 | $301.15 | $303.05 | $303.05 | 1,040,820 |
| 2023-03-07 | $309.00 | $312.41 | $304.50 | $304.87 | $304.87 | 1,591,960 |
| 2023-03-06 | $309.33 | $314.60 | $305.45 | $310.44 | $310.44 | 1,508,890 |
| 2023-03-03 | $312.20 | $314.56 | $308.75 | $309.00 | $309.00 | 1,307,350 |
| 2023-03-02 | $313.64 | $315.99 | $310.39 | $312.17 | $312.17 | 993,940 |
| 2023-03-01 | $309.90 | $315.49 | $308.66 | $314.58 | $314.58 | 1,804,200 |
| 2023-02-28 | $307.26 | $311.99 | $306.00 | $308.73 | $308.73 | 1,432,210 |
| 2023-02-27 | $304.30 | $310.60 | $303.98 | $307.23 | $307.23 | 1,368,750 |
| 2023-02-24 | $311.80 | $312.00 | $305.78 | $308.06 | $308.06 | 1,402,100 |
| 2023-02-23 | $316.02 | $317.75 | $310.00 | $311.71 | $311.71 | 1,496,580 |
| 2023-02-22 | $316.77 | $318.40 | $315.18 | $316.02 | $316.02 | 1,093,900 |
| 2023-02-21 | $314.89 | $319.55 | $314.80 | $317.81 | $317.81 | 1,865,710 |
| 2023-02-20 | $311.00 | $316.00 | $303.50 | $314.55 | $314.55 | 2,740,980 |
| 2023-02-17 | $312.11 | $317.50 | $309.78 | $310.01 | $310.01 | 1,837,300 |
| 2023-02-16 | $311.00 | $317.39 | $310.05 | $312.30 | $312.30 | 2,126,350 |
| 2023-02-15 | $312.30 | $317.50 | $310.13 | $311.45 | $311.45 | 1,529,850 |
| 2023-02-14 | $314.00 | $314.00 | $309.50 | $312.50 | $312.50 | 1,188,850 |
| 2023-02-13 | $306.96 | $315.00 | $305.40 | $311.18 | $311.18 | 1,855,770 |
| 2023-02-10 | $303.10 | $307.00 | $302.00 | $306.88 | $306.88 | 1,458,340 |
| 2023-02-09 | $299.20 | $303.65 | $297.63 | $303.60 | $303.60 | 1,767,250 |
| 2023-02-08 | $297.80 | $300.85 | $297.00 | $297.63 | $297.63 | 981,750 |
| 2023-02-07 | $299.42 | $302.80 | $296.70 | $296.90 | $296.90 | 1,423,710 |
| 2023-02-06 | $302.05 | $303.11 | $298.00 | $299.22 | $299.22 | 1,542,340 |
| 2023-02-03 | $308.01 | $308.01 | $300.25 | $304.60 | $304.60 | 2,170,720 |
| 2023-02-02 | $312.00 | $312.80 | $309.12 | $309.43 | $309.43 | 1,363,000 |
| 2023-02-01 | $310.00 | $314.44 | $306.96 | $311.14 | $311.14 | 2,144,650 |
| 2023-01-31 | $310.00 | $319.00 | $308.00 | $310.80 | $310.80 | 3,801,450 |
| 2023-01-30 | $320.58 | $330.30 | $316.87 | $324.50 | $324.50 | 3,556,650 |
| 2023-01-20 | $314.00 | $321.99 | $314.00 | $317.77 | $317.77 | 2,996,510 |
| 2023-01-19 | $310.40 | $314.48 | $306.18 | $312.80 | $312.80 | 2,024,820 |
| 2023-01-18 | $313.00 | $317.59 | $309.28 | $310.40 | $310.40 | 1,769,190 |
| 2023-01-17 | $312.39 | $314.50 | $310.20 | $311.80 | $311.80 | 1,911,050 |
| 2023-01-16 | $297.71 | $315.05 | $297.71 | $312.36 | $312.36 | 5,062,090 |
| 2023-01-13 | $293.40 | $297.70 | $290.25 | $297.70 | $297.70 | 1,969,220 |
| 2023-01-12 | $290.81 | $302.00 | $290.80 | $293.30 | $293.30 | 3,084,550 |
| 2023-01-11 | $291.64 | $292.70 | $288.50 | $290.80 | $290.80 | 1,491,010 |
| 2023-01-10 | $292.50 | $293.22 | $290.02 | $291.64 | $291.64 | 1,446,150 |
| 2023-01-09 | $288.16 | $293.99 | $288.16 | $291.48 | $291.48 | 1,764,420 |
| 2023-01-06 | $290.50 | $290.60 | $285.90 | $288.00 | $288.00 | 1,534,700 |
| 2023-01-05 | $282.90 | $291.66 | $280.88 | $289.90 | $289.90 | 3,024,130 |
| 2023-01-04 | $283.00 | $284.33 | $279.61 | $281.40 | $281.40 | 2,167,570 |
| 2023-01-03 | $288.50 | $290.51 | $282.56 | $283.88 | $283.88 | 2,033,010 |
| 2023-01-02 | $288.46 | $288.46 | $288.46 | $288.46 | $288.46 | 0 |
| 2022-12-30 | $291.00 | $291.66 | $288.16 | $288.46 | $288.46 | 1,265,640 |
| 2022-12-29 | $287.10 | $290.59 | $284.50 | $289.62 | $289.62 | 1,725,900 |
| 2022-12-28 | $288.80 | $292.00 | $287.01 | $289.08 | $289.08 | 1,525,620 |
| 2022-12-27 | $290.80 | $291.76 | $284.00 | $288.12 | $288.12 | 1,712,080 |
| 2022-12-26 | $289.55 | $292.82 | $287.08 | $289.35 | $289.35 | 1,616,870 |
| 2022-12-23 | $285.65 | $291.00 | $285.61 | $289.55 | $289.55 | 1,784,170 |
| 2022-12-22 | $290.41 | $292.99 | $285.85 | $287.91 | $287.91 | 1,910,530 |
| 2022-12-21 | $280.40 | $292.49 | $280.40 | $288.99 | $288.99 | 2,417,320 |
| 2022-12-20 | $284.14 | $287.68 | $277.00 | $279.79 | $279.79 | 2,260,510 |
| 2022-12-19 | $295.77 | $297.01 | $284.50 | $285.61 | $285.61 | 3,542,150 |
| 2022-12-16 | $290.00 | $297.55 | $289.31 | $292.43 | $292.43 | 2,782,030 |
| 2022-12-15 | $286.00 | $295.00 | $284.00 | $291.80 | $291.80 | 3,341,440 |
| 2022-12-14 | $281.38 | $286.41 | $278.86 | $285.50 | $285.50 | 2,485,020 |
| 2022-12-13 | $282.00 | $283.79 | $278.73 | $281.37 | $281.37 | 1,917,960 |
| 2022-12-12 | $275.01 | $287.88 | $275.00 | $285.32 | $285.32 | 4,394,560 |
| 2022-12-09 | $268.90 | $274.59 | $265.75 | $273.00 | $273.00 | 2,537,860 |
| 2022-12-08 | $269.73 | $271.28 | $267.30 | $268.84 | $268.84 | 1,938,560 |
| 2022-12-07 | $273.00 | $273.10 | $267.00 | $270.27 | $270.27 | 2,776,380 |
| 2022-12-06 | $264.61 | $275.16 | $262.52 | $273.31 | $273.31 | 4,137,460 |
| 2022-12-05 | $261.50 | $267.28 | $260.50 | $264.60 | $264.60 | 2,325,080 |
| 2022-12-01 | $258.51 | $263.68 | $257.60 | $258.99 | $258.99 | 2,472,560 |
| 2022-11-30 | $254.75 | $257.35 | $253.10 | $254.95 | $254.95 | 1,524,720 |
| 2022-11-29 | $248.00 | $258.00 | $248.00 | $254.73 | $254.73 | 2,079,810 |
| 2022-11-28 | $249.01 | $249.97 | $243.05 | $248.93 | $248.93 | 2,144,340 |
| 2022-11-25 | $253.20 | $254.41 | $249.80 | $253.26 | $253.26 | 1,261,030 |
| 2022-11-24 | $254.98 | $257.87 | $251.27 | $253.19 | $253.19 | 1,242,540 |
| 2022-11-23 | $256.00 | $257.50 | $253.47 | $254.49 | $254.49 | 1,502,870 |
| 2022-11-22 | $259.50 | $261.63 | $255.36 | $256.36 | $256.36 | 2,036,060 |
| 2022-11-21 | $261.00 | $262.88 | $257.71 | $260.78 | $260.78 | 1,314,550 |
| 2022-11-18 | $263.10 | $267.50 | $262.20 | $262.99 | $262.99 | 1,757,330 |
| 2022-11-17 | $263.58 | $267.33 | $258.10 | $263.17 | $263.17 | 2,233,030 |
| 2022-11-16 | $264.01 | $269.60 | $262.59 | $264.77 | $264.77 | 1,980,670 |
| 2022-11-15 | $262.52 | $265.88 | $260.20 | $264.65 | $264.65 | 2,105,860 |
| 2022-11-14 | $261.00 | $265.34 | $258.38 | $262.52 | $262.52 | 2,171,930 |
| 2022-11-11 | $263.95 | $268.60 | $258.28 | $258.28 | $258.28 | 2,747,280 |
| 2022-11-10 | $254.72 | $258.10 | $252.40 | $256.81 | $256.81 | 1,780,140 |
| 2022-11-09 | $257.55 | $261.89 | $256.02 | $256.45 | $256.45 | 1,652,060 |
| 2022-11-08 | $257.49 | $259.47 | $255.89 | $257.96 | $257.96 | 1,701,850 |
| 2022-11-07 | $254.40 | $258.00 | $251.50 | $257.49 | $257.49 | 2,185,510 |
| 2022-11-04 | $247.71 | $257.00 | $247.47 | $254.85 | $254.85 | 2,830,550 |
| 2022-11-03 | $247.01 | $248.76 | $245.00 | $247.71 | $247.71 | 1,861,560 |
| 2022-11-02 | $242.00 | $253.33 | $239.77 | $249.60 | $249.60 | 3,979,700 |
| 2022-11-01 | $228.72 | $244.00 | $228.72 | $242.63 | $242.63 | 4,771,270 |
| 2022-10-31 | $226.18 | $231.96 | $222.50 | $228.00 | $228.00 | 2,818,910 |
| 2022-10-28 | $227.01 | $236.10 | $226.90 | $228.23 | $228.23 | 2,611,610 |
| 2022-10-27 | $236.00 | $237.80 | $229.92 | $232.00 | $232.00 | 2,842,180 |
| 2022-10-26 | $229.27 | $241.83 | $229.27 | $235.16 | $235.16 | 4,222,560 |
| 2022-10-25 | $230.00 | $232.98 | $224.30 | $228.00 | $228.00 | 4,114,120 |
| 2022-10-24 | $248.50 | $251.01 | $231.62 | $231.62 | $231.62 | 7,943,570 |
| 2022-10-21 | $261.28 | $262.95 | $256.60 | $257.36 | $257.36 | 2,429,010 |
| 2022-10-20 | $258.21 | $266.51 | $258.20 | $261.28 | $261.28 | 2,193,790 |
| 2022-10-19 | $270.00 | $271.80 | $260.25 | $262.10 | $262.10 | 2,759,300 |
| 2022-10-18 | $269.00 | $275.01 | $265.00 | $272.35 | $272.35 | 2,543,720 |
| 2022-10-17 | $270.44 | $274.86 | $267.00 | $268.57 | $268.57 | 2,084,030 |
| 2022-10-14 | $257.03 | $272.90 | $257.01 | $270.45 | $270.45 | 4,293,540 |
| 2022-10-13 | $253.06 | $259.98 | $251.46 | $256.80 | $256.80 | 2,226,950 |
| 2022-10-12 | $252.82 | $255.00 | $246.01 | $254.10 | $254.10 | 2,682,550 |
| 2022-10-11 | $255.04 | $256.86 | $251.11 | $252.82 | $252.82 | 1,825,700 |
| 2022-10-10 | $265.10 | $265.90 | $253.26 | $253.98 | $253.98 | 3,180,860 |
| 2022-09-30 | $265.70 | $270.50 | $264.02 | $266.80 | $266.80 | 2,104,510 |
| 2022-09-29 | $264.87 | $272.90 | $263.01 | $266.10 | $266.10 | 3,310,710 |
| 2022-09-28 | $263.20 | $267.70 | $259.81 | $261.50 | $261.50 | 3,256,410 |
| 2022-09-27 | $247.60 | $264.25 | $247.00 | $264.07 | $264.07 | 5,582,380 |
| 2022-09-26 | $249.00 | $252.68 | $246.01 | $246.79 | $246.79 | 4,212,240 |
| 2022-09-23 | $257.00 | $258.90 | $250.22 | $252.69 | $252.69 | 4,440,330 |
| 2022-09-22 | $279.38 | $279.38 | $259.69 | $260.85 | $260.85 | 5,975,660 |
| 2022-09-21 | $288.80 | $289.98 | $280.00 | $281.08 | $281.08 | 2,923,480 |
| 2022-09-20 | $290.34 | $292.30 | $288.58 | $289.35 | $289.35 | 1,383,790 |
| 2022-09-19 | $292.00 | $294.95 | $288.00 | $289.50 | $289.50 | 1,902,800 |
| 2022-09-16 | $296.65 | $299.65 | $293.20 | $293.20 | $293.20 | 2,692,560 |
| 2022-09-15 | $299.50 | $302.66 | $298.09 | $298.56 | $298.56 | 1,523,680 |
| 2022-09-14 | $299.86 | $301.59 | $298.01 | $300.29 | $300.29 | 1,423,240 |
| 2022-09-13 | $298.96 | $304.00 | $297.25 | $302.00 | $302.00 | 2,038,680 |
| 2022-09-12 | $298.11 | $298.11 | $298.11 | $298.11 | $298.11 | 0 |
| 2022-09-09 | $295.00 | $298.80 | $293.01 | $298.11 | $298.11 | 1,892,060 |
| 2022-09-08 | $292.61 | $298.89 | $291.67 | $293.75 | $293.75 | 2,004,090 |
| 2022-09-07 | $292.80 | $293.90 | $289.00 | $291.48 | $291.48 | 1,437,490 |
| 2022-09-06 | $293.04 | $297.20 | $292.39 | $294.02 | $294.02 | 1,285,740 |
| 2022-09-05 | $294.18 | $296.52 | $287.00 | $294.00 | $294.00 | 2,669,260 |
| 2022-09-02 | $298.74 | $302.98 | $295.00 | $296.11 | $296.11 | 1,883,660 |
| 2022-09-01 | $300.00 | $303.00 | $297.27 | $298.30 | $298.30 | 1,870,350 |
| 2022-08-31 | $287.16 | $303.90 | $287.06 | $300.99 | $300.99 | 4,466,760 |
| 2022-08-30 | $290.20 | $292.93 | $287.50 | $288.36 | $288.36 | 1,321,900 |
| 2022-08-29 | $291.16 | $294.99 | $289.30 | $291.09 | $291.09 | 1,329,870 |
| 2022-08-26 | $291.98 | $295.60 | $291.02 | $294.00 | $294.00 | 1,839,800 |
| 2022-08-25 | $290.03 | $291.40 | $286.89 | $290.30 | $290.30 | 1,428,020 |
| 2022-08-24 | $290.00 | $293.49 | $289.21 | $289.60 | $289.60 | 1,485,760 |
| 2022-08-23 | $292.51 | $293.88 | $289.00 | $291.10 | $291.10 | 1,478,690 |
| 2022-08-22 | $291.45 | $294.92 | $291.00 | $292.46 | $292.46 | 1,482,580 |
| 2022-08-19 | $294.05 | $296.41 | $293.00 | $293.40 | $293.40 | 1,144,410 |
| 2022-08-18 | $297.00 | $298.19 | $294.08 | $294.80 | $294.80 | 1,456,760 |
| 2022-08-17 | $296.00 | $299.50 | $293.81 | $299.02 | $299.02 | 1,602,910 |
| 2022-08-16 | $298.10 | $300.35 | $296.14 | $296.40 | $296.40 | 1,313,680 |
| 2022-08-15 | $300.99 | $302.00 | $297.00 | $298.10 | $298.10 | 1,479,770 |
| 2022-08-12 | $299.00 | $301.22 | $297.12 | $300.01 | $300.01 | 1,335,750 |
| 2022-08-11 | $293.53 | $299.06 | $293.53 | $298.98 | $298.98 | 2,079,210 |
| 2022-08-10 | $295.60 | $296.38 | $290.78 | $293.04 | $293.04 | 1,896,870 |
| 2022-08-09 | $298.00 | $298.88 | $295.40 | $296.40 | $296.40 | 1,396,830 |
| 2022-08-08 | $298.67 | $303.50 | $295.89 | $299.43 | $299.43 | 2,085,220 |
| 2022-08-05 | $299.60 | $299.88 | $295.20 | $298.67 | $298.67 | 1,705,420 |
| 2022-08-04 | $295.48 | $297.80 | $292.25 | $297.09 | $297.09 | 2,033,480 |
| 2022-08-03 | $288.90 | $295.99 | $288.90 | $292.23 | $292.23 | 2,640,060 |
| 2022-08-02 | $291.65 | $292.38 | $286.01 | $288.84 | $288.84 | 2,869,840 |
| 2022-08-01 | $294.95 | $294.99 | $290.01 | $293.55 | $293.55 | 2,327,370 |
| 2022-07-29 | $303.50 | $306.50 | $295.00 | $295.72 | $295.72 | 3,591,970 |
| 2022-07-28 | $305.96 | $308.57 | $303.50 | $304.30 | $304.30 | 1,897,210 |
| 2022-07-27 | $308.10 | $309.80 | $305.10 | $306.01 | $306.01 | 1,626,130 |
| 2022-07-26 | $310.44 | $313.79 | $309.00 | $310.18 | $310.18 | 1,428,420 |
| 2022-07-25 | $310.75 | $311.63 | $307.00 | $309.60 | $309.60 | 1,339,870 |
| 2022-07-22 | $309.36 | $314.99 | $308.01 | $310.50 | $310.50 | 2,518,780 |
| 2022-07-21 | $306.24 | $311.76 | $306.00 | $309.33 | $309.33 | 2,087,860 |
| 2022-07-20 | $309.00 | $311.18 | $304.88 | $308.95 | $308.95 | 3,159,100 |
| 2022-07-19 | $312.01 | $315.68 | $303.01 | $309.52 | $309.52 | 5,094,680 |
| 2022-07-18 | $319.80 | $321.00 | $308.49 | $318.70 | $318.70 | 3,128,270 |
| 2022-07-15 | $323.00 | $329.90 | $319.00 | $319.15 | $319.15 | 2,537,220 |
| 2022-07-14 | $326.51 | $329.60 | $323.02 | $324.07 | $322.86 | 2,206,860 |
| 2022-07-13 | $327.66 | $330.40 | $325.01 | $326.20 | $324.98 | 1,517,310 |
| 2022-07-12 | $334.85 | $337.00 | $327.89 | $327.89 | $326.66 | 1,848,360 |
| 2022-07-11 | $338.00 | $338.00 | $330.00 | $334.81 | $333.56 | 2,338,980 |
| 2022-07-08 | $348.00 | $348.69 | $338.49 | $338.49 | $337.22 | 2,417,610 |
| 2022-07-07 | $344.00 | $347.88 | $339.91 | $344.99 | $343.70 | 1,860,340 |
| 2022-07-06 | $351.77 | $353.00 | $342.70 | $345.01 | $343.72 | 2,286,800 |
| 2022-07-05 | $353.43 | $356.19 | $346.45 | $351.66 | $350.34 | 2,517,820 |
| 2022-07-04 | $353.01 | $357.98 | $347.00 | $353.44 | $352.12 | 2,071,380 |
| 2022-07-01 | $356.73 | $358.88 | $349.00 | $350.78 | $349.47 | 1,907,810 |
| 2022-06-30 | $348.01 | $359.82 | $347.99 | $356.73 | $355.39 | 2,825,450 |
| 2022-06-29 | $350.00 | $352.35 | $346.28 | $349.00 | $347.69 | 2,072,530 |
| 2022-06-28 | $352.80 | $354.85 | $347.00 | $352.98 | $351.66 | 2,372,180 |
| 2022-06-27 | $342.75 | $356.98 | $342.70 | $353.00 | $351.68 | 3,298,810 |
| 2022-06-24 | $339.00 | $343.58 | $336.20 | $342.29 | $341.01 | 3,089,450 |
| 2022-06-23 | $331.98 | $338.00 | $330.21 | $336.80 | $335.54 | 2,126,170 |
| 2022-06-22 | $339.00 | $339.95 | $332.58 | $332.60 | $331.35 | 2,181,000 |
| 2022-06-21 | $340.10 | $343.60 | $334.00 | $337.00 | $335.74 | 2,621,280 |
| 2022-06-20 | $341.00 | $345.00 | $337.00 | $340.10 | $338.83 | 3,463,240 |
| 2022-06-17 | $325.75 | $340.35 | $323.98 | $338.32 | $337.05 | 4,127,540 |
| 2022-06-16 | $325.70 | $334.65 | $325.00 | $325.97 | $324.75 | 3,528,330 |
| 2022-06-15 | $316.99 | $328.00 | $316.99 | $324.33 | $323.12 | 4,495,470 |
| 2022-06-14 | $308.10 | $316.95 | $308.00 | $316.79 | $315.60 | 2,546,160 |
| 2022-06-13 | $314.90 | $315.02 | $309.52 | $311.58 | $310.41 | 2,854,370 |
| 2022-06-10 | $311.32 | $319.23 | $311.01 | $317.35 | $316.16 | 2,599,260 |
| 2022-06-09 | $319.00 | $322.66 | $312.30 | $312.75 | $311.58 | 2,726,480 |
| 2022-06-08 | $316.53 | $323.00 | $313.30 | $319.00 | $317.81 | 3,892,850 |
| 2022-06-07 | $305.09 | $318.11 | $303.34 | $316.09 | $314.91 | 4,760,760 |
| 2022-06-06 | $300.00 | $306.74 | $296.14 | $305.10 | $303.96 | 2,914,390 |
| 2022-06-02 | $302.33 | $303.88 | $300.09 | $301.02 | $299.89 | 1,636,250 |
| 2022-06-01 | $311.00 | $311.00 | $302.98 | $304.05 | $302.91 | 2,288,000 |
| 2022-05-31 | $298.98 | $310.00 | $297.11 | $309.70 | $308.54 | 4,410,780 |
| 2022-05-30 | $296.38 | $301.00 | $295.00 | $299.10 | $297.98 | 1,776,140 |
| 2022-05-27 | $297.50 | $299.79 | $295.05 | $295.38 | $294.27 | 1,597,240 |
| 2022-05-26 | $297.00 | $298.00 | $291.25 | $295.28 | $294.17 | 1,521,140 |
| 2022-05-25 | $295.00 | $297.95 | $293.61 | $294.85 | $293.75 | 1,766,570 |
| 2022-05-24 | $302.00 | $303.01 | $295.33 | $296.27 | $295.16 | 1,950,390 |
| 2022-05-23 | $308.50 | $308.80 | $301.66 | $303.01 | $301.87 | 1,795,350 |
| 2022-05-20 | $294.00 | $306.63 | $293.01 | $305.80 | $304.65 | 4,018,890 |
| 2022-05-19 | $294.55 | $295.95 | $290.00 | $292.74 | $291.64 | 2,076,990 |
| 2022-05-18 | $300.00 | $301.00 | $296.00 | $296.80 | $295.69 | 1,518,380 |
| 2022-05-17 | $300.52 | $301.20 | $297.75 | $300.58 | $299.45 | 1,500,150 |
| 2022-05-16 | $309.02 | $310.20 | $298.01 | $299.35 | $298.23 | 2,296,660 |
| 2022-05-13 | $303.50 | $312.50 | $303.30 | $305.15 | $304.01 | 3,081,910 |
| 2022-05-12 | $300.16 | $302.75 | $298.00 | $300.63 | $299.50 | 1,586,800 |
| 2022-05-11 | $297.38 | $305.55 | $297.38 | $301.85 | $300.72 | 2,425,290 |
| 2022-05-10 | $294.03 | $300.63 | $293.30 | $297.42 | $296.31 | 1,650,810 |
| 2022-05-09 | $297.00 | $298.83 | $294.00 | $297.99 | $296.87 | 1,183,550 |
| 2022-05-06 | $303.00 | $305.60 | $297.97 | $298.18 | $297.06 | 2,118,220 |
| 2022-05-05 | $306.99 | $313.40 | $306.02 | $308.85 | $307.69 | 2,278,980 |
| 2022-05-04 | $306.15 | $306.15 | $306.15 | $306.15 | $305.00 | 0 |
| 2022-05-03 | $306.15 | $306.15 | $306.15 | $306.15 | $305.00 | 0 |
| 2022-04-29 | $305.40 | $308.66 | $301.20 | $306.15 | $305.00 | 2,370,810 |
| 2022-04-28 | $300.00 | $307.88 | $298.33 | $305.50 | $304.36 | 2,385,760 |
| 2022-04-27 | $290.00 | $302.00 | $289.02 | $301.89 | $300.76 | 2,864,310 |
| 2022-04-26 | $288.16 | $295.65 | $282.41 | $292.42 | $291.32 | 3,091,070 |
| 2022-04-25 | $292.01 | $298.00 | $288.00 | $288.18 | $287.10 | 3,169,730 |
| 2022-04-22 | $295.00 | $299.03 | $293.19 | $296.17 | $295.06 | 1,883,850 |
| 2022-04-21 | $301.87 | $306.32 | $296.18 | $297.04 | $295.93 | 2,641,270 |
| 2022-04-20 | $306.70 | $308.55 | $300.62 | $304.30 | $303.16 | 1,969,610 |
| 2022-04-19 | $314.99 | $317.50 | $306.00 | $306.62 | $305.47 | 2,606,820 |
| 2022-04-18 | $313.71 | $318.00 | $311.00 | $313.35 | $312.18 | 1,851,690 |
| 2022-04-15 | $311.20 | $316.39 | $310.03 | $313.71 | $312.53 | 1,690,390 |
| 2022-04-14 | $310.06 | $316.60 | $310.06 | $313.01 | $311.84 | 2,253,500 |
| 2022-04-13 | $306.00 | $313.75 | $304.50 | $308.50 | $307.34 | 2,380,770 |
| 2022-04-12 | $295.99 | $308.88 | $294.38 | $307.88 | $306.73 | 2,824,530 |
| 2022-04-11 | $307.00 | $307.02 | $295.30 | $296.00 | $294.89 | 2,808,820 |
| 2022-04-08 | $309.00 | $310.39 | $306.18 | $307.00 | $305.85 | 1,452,230 |
| 2022-04-07 | $308.34 | $313.01 | $306.20 | $308.88 | $307.72 | 1,616,760 |
| 2022-04-06 | $316.51 | $318.82 | $308.00 | $309.18 | $308.02 | 2,905,330 |
| 2022-04-05 | $316.57 | $316.57 | $316.57 | $316.57 | $315.38 | 0 |
| 2022-04-04 | $316.57 | $316.57 | $316.57 | $316.57 | $315.38 | 0 |
| 2022-04-01 | $315.20 | $321.80 | $313.10 | $316.57 | $315.38 | 2,233,810 |
| 2022-03-31 | $319.83 | $325.50 | $316.80 | $317.23 | $316.04 | 2,543,590 |
| 2022-03-30 | $315.00 | $319.99 | $309.55 | $319.91 | $318.71 | 2,994,400 |
| 2022-03-29 | $311.00 | $312.44 | $308.10 | $308.90 | $307.74 | 1,558,430 |
| 2022-03-28 | $304.34 | $310.33 | $302.34 | $308.96 | $307.80 | 2,138,370 |
| 2022-03-25 | $316.00 | $322.52 | $310.02 | $310.55 | $309.39 | 2,512,840 |
| 2022-03-24 | $317.42 | $318.88 | $311.88 | $317.54 | $316.35 | 2,644,500 |
| 2022-03-23 | $311.00 | $322.55 | $309.50 | $319.42 | $318.22 | 3,726,130 |
| 2022-03-22 | $313.12 | $313.50 | $307.01 | $308.10 | $306.95 | 1,869,960 |
| 2022-03-21 | $316.00 | $316.66 | $309.10 | $313.41 | $312.24 | 2,458,850 |
| 2022-03-18 | $312.75 | $316.00 | $309.79 | $312.98 | $311.81 | 2,908,410 |
| 2022-03-17 | $309.01 | $320.66 | $309.00 | $315.80 | $314.62 | 4,413,490 |
| 2022-03-16 | $304.59 | $306.97 | $290.00 | $306.28 | $305.13 | 5,122,120 |
| 2022-03-15 | $302.00 | $310.66 | $296.00 | $298.18 | $297.06 | 3,813,940 |
| 2022-03-14 | $318.00 | $318.49 | $306.08 | $306.58 | $305.43 | 3,023,600 |
| 2022-03-11 | $304.30 | $319.88 | $303.01 | $318.52 | $317.33 | 3,417,940 |
| 2022-03-10 | $320.00 | $321.97 | $308.10 | $311.90 | $310.73 | 4,018,620 |
| 2022-03-09 | $307.00 | $312.13 | $296.96 | $310.79 | $309.63 | 4,520,070 |
| 2022-03-08 | $311.16 | $313.82 | $301.00 | $305.70 | $304.55 | 3,858,020 |
| 2022-03-07 | $309.98 | $315.00 | $301.11 | $305.10 | $303.96 | 4,436,980 |
| 2022-03-04 | $326.99 | $328.00 | $314.00 | $316.16 | $314.98 | 7,256,420 |
| 2022-03-03 | $360.50 | $361.30 | $335.00 | $338.32 | $337.05 | 6,323,830 |
| 2022-03-02 | $361.40 | $362.01 | $357.01 | $358.62 | $357.28 | 1,847,530 |
| 2022-03-01 | $362.03 | $365.00 | $358.87 | $363.80 | $362.44 | 2,245,240 |
| 2022-02-28 | $358.00 | $361.80 | $355.09 | $361.31 | $359.96 | 2,320,900 |
| 2022-02-25 | $351.50 | $361.95 | $351.33 | $356.97 | $355.63 | 2,745,830 |
| 2022-02-24 | $359.00 | $362.99 | $345.39 | $350.74 | $349.43 | 3,281,480 |
| 2022-02-23 | $353.50 | $359.99 | $353.31 | $359.00 | $357.66 | 1,946,070 |
| 2022-02-22 | $354.97 | $355.00 | $344.81 | $351.94 | $350.62 | 1,837,100 |
| 2022-02-21 | $358.79 | $363.50 | $351.61 | $355.00 | $353.67 | 1,815,740 |
| 2022-02-18 | $355.15 | $359.16 | $353.41 | $358.30 | $356.96 | 1,546,680 |
| 2022-02-17 | $353.55 | $364.30 | $352.01 | $356.35 | $355.02 | 2,610,710 |
| 2022-02-16 | $357.00 | $358.48 | $350.00 | $353.55 | $352.23 | 2,344,560 |
| 2022-02-15 | $342.96 | $353.00 | $342.96 | $352.49 | $351.17 | 3,012,990 |
| 2022-02-14 | $335.00 | $346.66 | $335.00 | $342.50 | $341.22 | 2,187,170 |
| 2022-02-11 | $349.00 | $349.50 | $339.93 | $340.03 | $338.76 | 2,536,500 |
| 2022-02-10 | $354.85 | $356.00 | $346.00 | $350.70 | $349.39 | 2,181,520 |
| 2022-02-09 | $345.43 | $351.10 | $338.45 | $349.96 | $348.65 | 3,487,060 |
| 2022-02-08 | $356.23 | $357.00 | $334.80 | $346.11 | $344.81 | 4,704,670 |
| 2022-02-07 | $359.83 | $371.23 | $353.72 | $354.88 | $353.55 | 2,891,940 |
| 2022-02-04 | $357.24 | $357.24 | $357.24 | $357.24 | $355.90 | 0 |
| 2022-02-03 | $357.24 | $357.24 | $357.24 | $357.24 | $355.90 | 0 |
| 2022-02-02 | $357.24 | $357.24 | $357.24 | $357.24 | $355.90 | 0 |
| 2022-02-01 | $357.24 | $357.24 | $357.24 | $357.24 | $355.90 | 0 |
| 2022-01-28 | $364.09 | $373.63 | $353.60 | $357.24 | $355.90 | 2,972,950 |
| 2022-01-27 | $368.82 | $372.05 | $362.20 | $362.71 | $361.35 | 2,124,220 |
| 2022-01-26 | $369.25 | $373.00 | $362.00 | $370.53 | $369.14 | 2,175,140 |
| 2022-01-25 | $376.15 | $380.00 | $369.20 | $369.20 | $367.82 | 2,197,150 |
| 2022-01-24 | $374.00 | $382.79 | $372.00 | $376.20 | $374.79 | 2,205,130 |
| 2022-01-21 | $385.98 | $385.98 | $369.83 | $379.22 | $377.80 | 3,556,440 |
| 2022-01-20 | $381.00 | $394.50 | $378.10 | $386.99 | $385.54 | 2,767,700 |
| 2022-01-19 | $399.28 | $402.50 | $385.00 | $391.00 | $389.54 | 3,112,040 |
| 2022-01-18 | $392.91 | $404.30 | $388.11 | $399.90 | $398.40 | 2,842,590 |
| 2022-01-17 | $384.10 | $393.70 | $382.88 | $392.82 | $391.35 | 2,196,550 |
| 2022-01-14 | $387.19 | $391.00 | $385.00 | $386.10 | $384.65 | 2,305,590 |
| 2022-01-13 | $394.80 | $397.31 | $388.11 | $390.00 | $388.54 | 2,228,680 |
| 2022-01-12 | $394.00 | $398.89 | $392.28 | $394.80 | $393.32 | 2,636,930 |
| 2022-01-11 | $395.18 | $401.00 | $388.00 | $393.82 | $392.34 | 2,637,040 |
| 2022-01-10 | $390.00 | $400.91 | $381.00 | $394.98 | $393.50 | 3,269,090 |
| 2022-01-07 | $402.00 | $404.64 | $392.00 | $394.31 | $392.83 | 3,807,690 |
| 2022-01-06 | $410.10 | $416.99 | $398.38 | $402.00 | $400.49 | 5,467,300 |
| 2022-01-05 | $429.08 | $429.99 | $409.00 | $414.99 | $413.44 | 5,048,740 |
| 2022-01-04 | $440.00 | $443.88 | $429.50 | $432.30 | $430.68 | 4,014,800 |
| 2022-01-03 | $437.15 | $437.15 | $437.15 | $437.15 | $435.51 | 0 |
| 2021-12-31 | $418.00 | $443.17 | $416.00 | $437.15 | $435.51 | 4,645,750 |
| 2021-12-30 | $416.00 | $425.66 | $400.02 | $423.03 | $421.45 | 7,968,070 |
| 2021-12-29 | $477.95 | $477.95 | $428.54 | $428.54 | $426.93 | 8,590,820 |
| 2021-12-28 | $474.00 | $477.66 | $470.01 | $476.15 | $474.37 | 2,872,840 |
| 2021-12-27 | $478.00 | $484.79 | $471.60 | $472.30 | $470.53 | 2,468,090 |
| 2021-12-24 | $477.51 | $486.15 | $475.03 | $479.80 | $478.00 | 2,769,660 |
| 2021-12-23 | $480.00 | $480.55 | $468.88 | $475.85 | $474.07 | 2,565,830 |
| 2021-12-22 | $467.00 | $485.00 | $465.01 | $479.11 | $477.32 | 3,942,190 |
| 2021-12-21 | $458.10 | $468.85 | $458.10 | $466.13 | $464.38 | 2,735,130 |
| 2021-12-20 | $452.50 | $466.56 | $451.07 | $458.08 | $456.36 | 2,875,650 |
| 2021-12-17 | $457.50 | $459.84 | $451.50 | $456.50 | $454.79 | 3,380,880 |
| 2021-12-16 | $463.00 | $466.80 | $456.00 | $457.70 | $455.99 | 3,037,700 |
| 2021-12-15 | $471.97 | $472.00 | $462.70 | $463.00 | $461.27 | 2,549,350 |
| 2021-12-14 | $460.00 | $472.00 | $460.00 | $471.00 | $469.24 | 2,943,480 |
| 2021-12-13 | $454.98 | $470.00 | $454.01 | $461.90 | $460.17 | 3,764,650 |
| 2021-12-10 | $463.66 | $469.00 | $450.30 | $455.00 | $453.30 | 5,685,380 |
| 2021-12-09 | $459.57 | $469.55 | $455.00 | $465.98 | $464.23 | 4,721,560 |
| 2021-12-08 | $459.90 | $460.80 | $449.03 | $459.57 | $457.85 | 3,027,160 |
| 2021-12-07 | $455.00 | $463.00 | $450.15 | $456.15 | $454.44 | 2,643,460 |
| 2021-12-06 | $466.00 | $466.48 | $451.06 | $451.49 | $449.80 | 2,766,030 |
| 2021-12-03 | $463.07 | $463.07 | $463.07 | $463.07 | $461.34 | 4,618,300 |
| 2021-12-02 | $443.96 | $443.96 | $443.96 | $443.96 | $442.30 | 3,747,580 |
| 2021-12-01 | $449.87 | $449.90 | $430.00 | $433.01 | $431.39 | 3,735,800 |
| 2021-11-30 | $440.01 | $449.89 | $435.00 | $447.00 | $445.33 | 3,290,900 |
| 2021-11-29 | $435.48 | $445.00 | $435.00 | $438.29 | $436.65 | 2,120,880 |
| 2021-11-26 | $441.57 | $443.50 | $435.50 | $438.68 | $437.04 | 1,802,940 |
| 2021-11-25 | $442.55 | $447.90 | $438.70 | $440.98 | $439.33 | 2,213,940 |
| 2021-11-24 | $443.34 | $446.99 | $438.00 | $441.55 | $439.90 | 1,815,240 |
| 2021-11-23 | $443.49 | $447.88 | $435.06 | $443.69 | $442.03 | 2,542,420 |
| 2021-11-22 | $446.00 | $449.50 | $440.20 | $443.00 | $441.34 | 2,430,600 |
| 2021-11-19 | $449.95 | $454.01 | $445.51 | $447.58 | $445.90 | 1,962,680 |
| 2021-11-18 | $451.00 | $455.58 | $445.00 | $452.80 | $451.10 | 2,386,750 |
| 2021-11-17 | $456.50 | $461.49 | $446.21 | $449.51 | $447.83 | 3,507,280 |
| 2021-11-16 | $438.50 | $468.88 | $437.33 | $456.50 | $454.79 | 6,148,370 |
| 2021-11-15 | $429.50 | $445.00 | $429.00 | $437.26 | $435.62 | 3,563,480 |
| 2021-11-12 | $416.99 | $429.98 | $416.00 | $428.55 | $426.94 | 2,947,550 |
| 2021-11-11 | $421.00 | $423.60 | $411.02 | $418.06 | $416.49 | 3,264,940 |
| 2021-11-10 | $423.72 | $426.95 | $418.88 | $422.78 | $421.20 | 2,384,740 |
| 2021-11-09 | $422.01 | $426.16 | $421.17 | $423.00 | $421.42 | 2,244,280 |
| 2021-11-08 | $420.00 | $428.80 | $414.10 | $424.30 | $422.71 | 3,272,360 |
| 2021-11-05 | $411.92 | $423.00 | $411.00 | $419.50 | $417.93 | 3,844,860 |
| 2021-11-04 | $407.40 | $416.01 | $407.30 | $410.33 | $408.79 | 3,264,380 |
| 2021-11-03 | $422.84 | $423.70 | $406.00 | $407.00 | $405.48 | 3,417,320 |
| 2021-11-02 | $414.58 | $432.48 | $410.01 | $420.79 | $419.21 | 5,265,190 |
| 2021-11-01 | $409.00 | $418.08 | $395.00 | $415.00 | $413.45 | 4,956,040 |
| 2021-10-29 | $410.00 | $419.00 | $408.65 | $412.92 | $411.37 | 3,712,570 |
| 2021-10-28 | $416.04 | $418.90 | $408.00 | $409.30 | $407.77 | 3,443,430 |
| 2021-10-27 | $421.01 | $425.55 | $407.00 | $415.00 | $413.45 | 4,872,130 |
| 2021-10-26 | $433.00 | $437.96 | $423.94 | $424.00 | $422.41 | 4,006,300 |
| 2021-10-25 | $434.11 | $438.80 | $432.01 | $434.00 | $432.37 | 2,785,860 |
| 2021-10-22 | $431.15 | $439.65 | $431.00 | $434.99 | $433.36 | 3,013,960 |
| 2021-10-21 | $435.00 | $441.94 | $432.00 | $433.90 | $432.27 | 3,061,870 |
| 2021-10-20 | $444.00 | $444.44 | $434.60 | $437.95 | $436.31 | 3,875,030 |
| 2021-10-19 | $423.00 | $445.80 | $423.00 | $438.93 | $437.29 | 6,521,830 |
| 2021-10-18 | $439.99 | $440.00 | $414.00 | $424.00 | $422.41 | 6,922,540 |
| 2021-10-15 | $416.11 | $424.88 | $410.80 | $422.60 | $421.02 | 4,084,790 |
| 2021-10-14 | $421.12 | $431.88 | $410.88 | $419.80 | $418.23 | 4,250,470 |
| 2021-10-13 | $390.48 | $428.00 | $390.48 | $421.93 | $420.35 | 7,788,870 |
| 2021-10-12 | $390.80 | $399.30 | $386.00 | $390.99 | $389.53 | 3,232,570 |
| 2021-10-11 | $398.00 | $405.55 | $393.08 | $394.91 | $393.43 | 4,355,270 |
| 2021-10-08 | $385.66 | $399.90 | $383.00 | $395.95 | $394.47 | 7,547,040 |
| 2021-10-07 | $378.20 | $378.20 | $378.20 | $378.20 | $376.78 | 0 |
| 2021-10-06 | $378.20 | $378.20 | $378.20 | $378.20 | $376.78 | 0 |
| 2021-09-30 | $360.00 | $383.00 | $358.55 | $378.20 | $376.78 | 9,448,380 |
| 2021-09-29 | $349.93 | $359.89 | $342.60 | $355.55 | $354.22 | 4,847,180 |
| 2021-09-28 | $360.00 | $365.63 | $350.42 | $353.55 | $352.23 | 5,088,920 |
| 2021-09-27 | $342.74 | $370.20 | $342.30 | $360.75 | $359.40 | 7,391,940 |
| 2021-09-24 | $333.38 | $347.86 | $331.31 | $339.65 | $338.38 | 4,208,780 |
| 2021-09-23 | $334.99 | $339.78 | $328.60 | $331.97 | $330.73 | 3,049,510 |
| 2021-09-22 | $342.00 | $346.00 | $331.90 | $334.80 | $333.55 | 3,891,120 |
| 2021-09-21 | $345.99 | $345.99 | $345.99 | $345.99 | $344.69 | 0 |
| 2021-09-20 | $345.99 | $345.99 | $345.99 | $345.99 | $344.69 | 0 |
| 2021-09-17 | $333.00 | $350.00 | $332.00 | $345.99 | $344.69 | 5,056,050 |
| 2021-09-16 | $335.01 | $337.53 | $328.20 | $331.92 | $330.68 | 2,810,590 |
| 2021-09-15 | $339.75 | $341.70 | $330.19 | $335.01 | $333.76 | 3,381,600 |
| 2021-09-14 | $342.54 | $348.00 | $338.06 | $339.76 | $338.49 | 2,844,920 |
| 2021-09-13 | $340.63 | $349.99 | $340.00 | $342.52 | $341.24 | 3,393,800 |
| 2021-09-10 | $340.50 | $343.66 | $336.00 | $341.43 | $340.15 | 2,606,860 |
| 2021-09-09 | $340.48 | $345.00 | $336.25 | $340.50 | $339.22 | 2,105,540 |
| 2021-09-08 | $346.04 | $348.50 | $338.68 | $341.22 | $339.94 | 2,673,620 |
| 2021-09-07 | $349.00 | $352.00 | $340.66 | $343.66 | $342.37 | 3,939,170 |
| 2021-09-06 | $326.35 | $353.00 | $326.35 | $347.99 | $346.69 | 5,671,310 |
| 2021-09-03 | $328.00 | $336.00 | $318.56 | $328.75 | $327.52 | 4,284,350 |
| 2021-09-02 | $347.00 | $349.65 | $328.01 | $331.57 | $330.33 | 5,470,740 |
| 2021-09-01 | $347.87 | $356.19 | $337.36 | $347.14 | $345.84 | 4,158,530 |
| 2021-08-31 | $355.80 | $356.95 | $344.00 | $347.05 | $345.75 | 3,993,720 |
| 2021-08-30 | $358.00 | $361.88 | $347.50 | $354.41 | $353.08 | 3,985,220 |
| 2021-08-27 | $361.65 | $370.91 | $360.32 | $361.70 | $360.35 | 2,991,740 |
| 2021-08-26 | $371.99 | $372.55 | $359.00 | $361.66 | $360.31 | 3,575,330 |
| 2021-08-25 | $373.20 | $379.00 | $370.00 | $374.17 | $372.77 | 3,285,940 |
| 2021-08-24 | $374.00 | $377.00 | $366.00 | $370.70 | $369.31 | 3,799,360 |
| 2021-08-23 | $346.70 | $372.00 | $343.01 | $368.55 | $367.17 | 6,664,410 |
| 2021-08-20 | $370.00 | $372.83 | $342.22 | $346.70 | $345.40 | 8,207,890 |
| 2021-08-19 | $375.42 | $382.76 | $371.17 | $378.34 | $376.92 | 3,609,610 |
| 2021-08-18 | $365.00 | $378.88 | $364.01 | $375.43 | $374.02 | 3,395,900 |
| 2021-08-17 | $387.00 | $391.69 | $368.00 | $370.90 | $369.51 | 4,931,270 |
| 2021-08-16 | $383.00 | $394.58 | $375.60 | $388.07 | $386.62 | 3,256,410 |
| 2021-08-13 | $391.00 | $394.13 | $384.00 | $387.06 | $385.61 | 2,592,340 |
| 2021-08-12 | $394.32 | $399.84 | $388.00 | $389.01 | $387.55 | 3,355,150 |
| 2021-08-11 | $390.90 | $398.88 | $387.10 | $394.68 | $393.20 | 4,635,030 |
| 2021-08-10 | $379.29 | $392.16 | $374.00 | $391.01 | $389.55 | 5,596,290 |
| 2021-08-09 | $372.20 | $384.66 | $372.20 | $379.29 | $377.87 | 3,541,940 |
| 2021-08-06 | $376.01 | $384.99 | $372.21 | $376.01 | $374.60 | 3,601,110 |
| 2021-08-05 | $370.02 | $391.77 | $368.01 | $380.98 | $379.55 | 5,793,820 |
| 2021-08-04 | $374.01 | $382.99 | $370.00 | $374.50 | $373.10 | 4,275,830 |
| 2021-08-03 | $367.00 | $384.90 | $364.21 | $378.07 | $376.65 | 6,108,270 |
| 2021-08-02 | $357.50 | $378.89 | $336.30 | $372.80 | $371.40 | 9,431,420 |
| 2021-07-30 | $377.50 | $377.50 | $357.63 | $366.00 | $364.63 | 6,734,930 |
| 2021-07-29 | $384.00 | $394.99 | $378.00 | $381.79 | $380.36 | 7,922,360 |
| 2021-07-28 | $352.50 | $378.80 | $349.50 | $378.02 | $376.60 | 9,815,470 |
| 2021-07-27 | $376.00 | $387.45 | $360.88 | $360.98 | $359.63 | 10,699,220 |
| 2021-07-26 | $408.00 | $408.00 | $374.94 | $391.37 | $389.90 | 13,580,120 |
| 2021-07-23 | $430.04 | $432.00 | $406.00 | $416.60 | $415.04 | 12,620,330 |
| 2021-07-22 | $475.03 | $475.03 | $440.78 | $440.78 | $439.13 | 13,846,800 |
| 2021-07-21 | $467.80 | $491.88 | $467.80 | $489.76 | $487.93 | 5,166,990 |
| 2021-07-20 | $466.93 | $469.33 | $460.06 | $467.02 | $465.27 | 3,697,540 |
| 2021-07-19 | $433.25 | $470.00 | $433.11 | $468.86 | $467.10 | 7,686,730 |
| 2021-07-16 | $441.00 | $445.00 | $432.37 | $434.36 | $432.73 | 3,487,150 |
| 2021-07-15 | $423.98 | $443.35 | $420.01 | $442.00 | $440.34 | 5,309,350 |
| 2021-07-14 | $420.00 | $429.84 | $412.00 | $424.00 | $422.41 | 4,249,040 |
| 2021-07-13 | $422.00 | $434.80 | $418.67 | $421.67 | $420.09 | 3,997,710 |
| 2021-07-12 | $438.11 | $439.78 | $401.95 | $423.75 | $422.16 | 6,493,260 |
| 2021-07-08 | $444.05 | $454.50 | $440.50 | $444.97 | $443.30 | 4,157,750 |
| 2021-07-07 | $433.50 | $450.46 | $431.52 | $445.90 | $444.23 | 5,105,000 |
| 2021-07-06 | $460.98 | $462.00 | $415.14 | $446.00 | $444.33 | 9,636,930 |
| 2021-07-05 | $438.00 | $458.68 | $433.33 | $456.62 | $454.91 | 5,018,430 |
| 2021-07-02 | $455.80 | $455.80 | $437.92 | $441.00 | $439.35 | 4,757,330 |
| 2021-07-01 | $450.50 | $463.00 | $450.49 | $456.58 | $454.87 | 4,915,980 |
| 2021-06-30 | $447.00 | $449.98 | $435.00 | $448.30 | $446.62 | 3,867,110 |
| 2021-06-29 | $457.04 | $459.00 | $445.00 | $449.51 | $447.83 | 3,996,670 |
| 2021-06-28 | $450.00 | $465.75 | $440.00 | $451.45 | $449.76 | 5,945,530 |
| 2021-06-25 | $432.30 | $452.27 | $431.01 | $446.90 | $445.23 | 5,737,380 |
| 2021-06-24 | $428.35 | $433.00 | $421.00 | $428.50 | $426.00 | 3,854,280 |
| 2021-06-23 | $431.00 | $439.93 | $425.00 | $428.35 | $425.85 | 4,926,310 |
| 2021-06-22 | $408.00 | $430.33 | $406.33 | $430.21 | $427.70 | 7,947,510 |
| 2021-06-21 | $404.00 | $407.86 | $398.00 | $404.23 | $401.87 | 2,877,090 |
| 2021-06-18 | $410.07 | $412.88 | $395.80 | $404.99 | $402.63 | 4,340,170 |
| 2021-06-17 | $399.65 | $410.80 | $394.40 | $407.25 | $404.87 | 3,880,050 |
| 2021-06-16 | $399.18 | $412.96 | $398.00 | $399.60 | $397.27 | 4,662,100 |
| 2021-06-15 | $403.19 | $405.50 | $393.88 | $399.36 | $397.03 | 3,402,940 |
| 2021-06-14 | $404.39 | $404.39 | $404.39 | $404.39 | $402.03 | 0 |
| 2021-06-11 | $410.00 | $410.50 | $393.11 | $404.39 | $402.03 | 4,363,230 |
| 2021-06-10 | $389.99 | $411.80 | $389.00 | $406.88 | $404.51 | 5,298,030 |
| 2021-06-09 | $372.00 | $397.81 | $362.30 | $391.13 | $388.85 | 7,215,500 |
| 2021-06-08 | $416.99 | $419.96 | $377.00 | $377.00 | $374.80 | 12,233,970 |
| 2021-06-07 | $405.00 | $418.88 | $400.00 | $418.38 | $415.94 | 4,799,700 |
| 2021-06-04 | $401.00 | $405.70 | $397.90 | $402.60 | $400.25 | 3,698,710 |
| 2021-06-03 | $381.88 | $404.97 | $379.32 | $401.77 | $399.42 | 6,636,010 |
| 2021-06-02 | $391.00 | $393.87 | $380.50 | $383.86 | $381.62 | 3,253,140 |
| 2021-06-01 | $385.00 | $391.80 | $378.27 | $389.79 | $387.51 | 3,763,580 |
| 2021-05-31 | $375.12 | $384.90 | $373.22 | $383.90 | $381.66 | 3,343,280 |
| 2021-05-28 | $384.93 | $386.00 | $372.84 | $377.30 | $375.10 | 3,727,770 |
| 2021-05-27 | $379.00 | $386.63 | $375.00 | $384.96 | $382.71 | 3,638,720 |
| 2021-05-26 | $380.00 | $391.89 | $377.52 | $381.78 | $379.55 | 4,531,230 |
| 2021-05-25 | $368.22 | $381.54 | $368.21 | $381.50 | $379.27 | 4,669,490 |
| 2021-05-24 | $371.00 | $372.88 | $360.00 | $368.14 | $365.99 | 2,955,420 |
| 2021-05-21 | $376.48 | $379.88 | $363.99 | $369.70 | $367.54 | 4,068,870 |
| 2021-05-20 | $375.00 | $383.89 | $374.45 | $375.26 | $373.07 | 3,587,500 |
| 2021-05-19 | $375.80 | $376.50 | $372.01 | $372.47 | $370.30 | 2,309,620 |
| 2021-05-18 | $375.06 | $378.60 | $370.11 | $377.49 | $375.29 | 3,070,590 |
| 2021-05-17 | $373.58 | $380.60 | $372.09 | $377.58 | $375.38 | 4,987,750 |
| 2021-05-14 | $350.01 | $376.63 | $350.00 | $373.58 | $371.40 | 7,546,300 |
| 2021-05-13 | $342.00 | $352.00 | $341.58 | $348.19 | $346.16 | 4,234,100 |
| 2021-05-12 | $339.00 | $346.00 | $337.38 | $345.00 | $342.99 | 3,440,410 |
| 2021-05-11 | $331.10 | $340.99 | $326.77 | $340.09 | $338.10 | 3,917,950 |
| 2021-05-10 | $328.00 | $339.00 | $325.15 | $335.40 | $333.44 | 3,843,720 |
| 2021-05-07 | $330.79 | $343.88 | $329.41 | $330.61 | $328.68 | 3,961,000 |
| 2021-05-06 | $335.99 | $341.00 | $326.00 | $331.00 | $329.07 | 4,034,400 |
| 2021-05-05 | $339.31 | $339.31 | $339.31 | $339.31 | $337.33 | 0 |
| 2021-05-04 | $339.31 | $339.31 | $339.31 | $339.31 | $337.33 | 0 |
| 2021-04-30 | $344.03 | $346.68 | $338.91 | $339.31 | $337.33 | 3,231,090 |
| 2021-04-29 | $344.58 | $349.87 | $336.14 | $343.91 | $341.90 | 3,713,370 |
| 2021-04-28 | $332.09 | $346.50 | $330.50 | $344.58 | $342.57 | 4,484,170 |
| 2021-04-27 | $326.99 | $334.94 | $325.04 | $333.72 | $331.77 | 3,678,520 |
| 2021-04-26 | $336.00 | $341.00 | $326.80 | $328.05 | $326.14 | 7,955,110 |
| 2021-04-23 | $333.66 | $348.36 | $332.18 | $344.81 | $342.80 | 4,476,240 |
| 2021-04-22 | $336.00 | $339.80 | $330.00 | $333.66 | $331.71 | 3,230,320 |
| 2021-04-21 | $328.00 | $338.46 | $326.35 | $337.00 | $335.03 | 4,187,300 |
| 2021-04-20 | $330.07 | $337.99 | $328.18 | $329.35 | $327.43 | 3,922,960 |
| 2021-04-19 | $308.50 | $328.99 | $305.00 | $328.99 | $327.07 | 5,847,260 |
| 2021-04-16 | $314.99 | $315.80 | $305.50 | $309.00 | $307.20 | 2,591,680 |
| 2021-04-15 | $313.00 | $315.80 | $307.01 | $311.80 | $309.98 | 2,604,960 |
| 2021-04-14 | $312.06 | $318.90 | $304.50 | $314.50 | $312.66 | 4,574,540 |
| 2021-04-13 | $305.00 | $319.74 | $302.01 | $311.24 | $309.42 | 4,231,580 |
| 2021-04-12 | $323.00 | $323.88 | $307.00 | $308.30 | $306.50 | 6,025,510 |
| 2021-04-09 | $330.00 | $336.65 | $323.34 | $325.07 | $323.17 | 3,998,030 |
| 2021-04-08 | $321.00 | $340.48 | $315.00 | $331.99 | $330.05 | 6,293,620 |
| 2021-04-07 | $305.10 | $330.52 | $301.20 | $328.35 | $326.43 | 7,766,790 |
| 2021-04-06 | $311.00 | $311.97 | $302.02 | $305.21 | $303.43 | 3,407,380 |
| 2021-04-05 | $309.00 | $309.00 | $309.00 | $309.00 | $307.20 | 0 |
| 2021-04-02 | $295.99 | $313.80 | $294.36 | $309.00 | $307.20 | 5,781,050 |
| 2021-04-01 | $287.24 | $295.60 | $287.24 | $294.36 | $292.64 | 3,666,650 |
| 2021-03-31 | $284.50 | $287.49 | $280.08 | $286.96 | $285.29 | 2,847,860 |
| 2021-03-30 | $284.95 | $292.45 | $284.00 | $285.16 | $283.50 | 4,488,050 |
| 2021-03-29 | $281.66 | $290.00 | $276.00 | $287.98 | $286.30 | 5,494,460 |
| 2021-03-26 | $267.54 | $282.80 | $266.66 | $281.62 | $279.98 | 6,103,790 |
| 2021-03-25 | $259.00 | $267.86 | $257.22 | $265.42 | $263.87 | 2,877,410 |
| 2021-03-24 | $263.48 | $268.05 | $261.01 | $263.31 | $261.77 | 2,728,280 |
| 2021-03-23 | $263.25 | $264.99 | $256.53 | $263.00 | $261.46 | 2,794,730 |
| 2021-03-22 | $263.91 | $269.66 | $260.00 | $263.10 | $261.56 | 2,861,310 |
| 2021-03-19 | $266.55 | $270.55 | $262.30 | $263.91 | $262.37 | 3,656,620 |
| 2021-03-18 | $267.19 | $276.76 | $267.00 | $273.18 | $271.59 | 4,150,120 |
| 2021-03-17 | $262.00 | $269.98 | $256.50 | $268.86 | $267.29 | 4,077,570 |
| 2021-03-16 | $259.41 | $265.80 | $258.00 | $262.38 | $260.85 | 3,371,460 |
| 2021-03-15 | $268.15 | $269.85 | $254.34 | $258.20 | $256.69 | 5,128,690 |
| 2021-03-12 | $273.02 | $274.99 | $261.02 | $268.15 | $266.58 | 5,502,380 |
| 2021-03-11 | $256.98 | $276.00 | $254.91 | $269.33 | $267.76 | 7,403,540 |
| 2021-03-10 | $249.98 | $260.00 | $248.60 | $256.76 | $255.26 | 7,870,150 |
| 2021-03-09 | $256.02 | $256.98 | $240.15 | $241.77 | $240.36 | 9,340,380 |
| 2021-03-08 | $286.00 | $287.43 | $254.68 | $256.06 | $254.57 | 9,759,700 |
| 2021-03-05 | $277.00 | $287.00 | $270.18 | $281.53 | $279.89 | 5,105,110 |
| 2021-03-04 | $293.00 | $293.50 | $280.05 | $282.70 | $281.05 | 6,286,840 |
| 2021-03-03 | $289.50 | $299.90 | $286.01 | $298.50 | $296.76 | 4,609,700 |
| 2021-03-02 | $305.20 | $308.00 | $290.00 | $292.00 | $290.30 | 7,191,330 |
| 2021-03-01 | $303.74 | $305.00 | $292.04 | $302.12 | $300.36 | 5,892,280 |
| 2021-02-26 | $299.00 | $305.71 | $291.00 | $297.49 | $295.75 | 7,202,790 |
| 2021-02-25 | $324.29 | $326.10 | $303.00 | $309.20 | $307.40 | 8,475,080 |
| 2021-02-24 | $346.20 | $348.52 | $313.00 | $318.01 | $316.15 | 9,655,320 |
| 2021-02-23 | $344.00 | $356.88 | $340.50 | $344.73 | $342.72 | 5,634,780 |
| 2021-02-22 | $382.91 | $383.88 | $353.99 | $354.01 | $351.94 | 7,888,500 |
| 2021-02-19 | $386.00 | $395.99 | $360.03 | $382.98 | $380.74 | 6,658,980 |
| 2021-02-18 | $395.00 | $405.77 | $380.10 | $389.30 | $387.03 | 5,732,770 |
| 2021-02-17 | $393.96 | $393.96 | $393.96 | $393.96 | $391.66 | 0 |
| 2021-02-16 | $393.96 | $393.96 | $393.96 | $393.96 | $391.66 | 0 |
| 2021-02-15 | $393.96 | $393.96 | $393.96 | $393.96 | $391.66 | 0 |
| 2021-02-12 | $393.96 | $393.96 | $393.96 | $393.96 | $391.66 | 0 |
| 2021-02-11 | $393.96 | $393.96 | $393.96 | $393.96 | $391.66 | 0 |
| 2021-02-10 | $386.00 | $398.11 | $378.00 | $393.96 | $391.66 | 5,864,520 |
| 2021-02-09 | $383.59 | $398.90 | $370.02 | $383.00 | $380.76 | 8,171,850 |
| 2021-02-08 | $344.67 | $378.95 | $344.67 | $378.95 | $376.74 | 6,832,520 |
| 2021-02-05 | $337.25 | $349.90 | $330.18 | $344.50 | $342.49 | 4,518,130 |
| 2021-02-04 | $322.50 | $338.00 | $321.20 | $337.00 | $335.03 | 4,758,470 |
| 2021-02-03 | $326.00 | $338.60 | $323.28 | $325.63 | $323.73 | 5,725,000 |
| 2021-02-02 | $307.81 | $326.85 | $303.05 | $325.65 | $323.75 | 6,194,390 |
| 2021-02-01 | $302.00 | $307.80 | $300.13 | $306.07 | $304.28 | 3,996,810 |
| 2021-01-29 | $290.50 | $304.70 | $290.01 | $298.55 | $296.81 | 4,648,690 |
| 2021-01-28 | $291.84 | $297.21 | $288.10 | $288.53 | $286.85 | 3,520,370 |
| 2021-01-27 | $297.55 | $299.70 | $290.00 | $295.38 | $293.66 | 3,015,240 |
| 2021-01-26 | $309.50 | $310.00 | $296.00 | $297.05 | $295.32 | 4,267,350 |
| 2021-01-25 | $299.55 | $309.50 | $296.37 | $309.50 | $307.69 | 6,032,680 |
| 2021-01-22 | $298.00 | $301.00 | $295.14 | $299.55 | $297.80 | 3,552,910 |
| 2021-01-21 | $294.98 | $301.00 | $294.80 | $297.99 | $296.25 | 3,617,750 |
| 2021-01-20 | $281.51 | $293.48 | $281.51 | $293.20 | $291.49 | 3,476,340 |
| 2021-01-19 | $288.80 | $294.38 | $282.69 | $283.50 | $281.85 | 3,603,600 |
| 2021-01-18 | $284.10 | $294.68 | $282.00 | $286.51 | $284.84 | 4,029,540 |
| 2021-01-15 | $291.00 | $293.00 | $272.03 | $284.19 | $282.53 | 8,469,330 |
| 2021-01-14 | $312.50 | $313.50 | $292.00 | $293.20 | $291.49 | 6,998,130 |
| 2021-01-13 | $301.84 | $318.83 | $301.33 | $312.50 | $310.68 | 6,655,830 |
| 2021-01-12 | $291.46 | $300.00 | $290.10 | $300.00 | $298.25 | 3,459,930 |
| 2021-01-11 | $292.35 | $302.68 | $290.01 | $294.18 | $292.46 | 5,461,910 |
| 2021-01-08 | $301.15 | $306.76 | $291.88 | $296.59 | $294.86 | 4,324,810 |
| 2021-01-07 | $295.26 | $302.58 | $292.29 | $299.91 | $298.16 | 4,406,620 |
| 2021-01-06 | $297.50 | $301.98 | $288.00 | $294.45 | $292.73 | 5,033,900 |
| 2021-01-05 | $280.00 | $300.00 | $278.05 | $296.38 | $294.65 | 7,904,320 |
| 2021-01-04 | $272.43 | $282.85 | $269.00 | $279.98 | $278.35 | 5,685,370 |
| 2021-01-01 | $267.51 | $267.51 | $267.51 | $267.51 | $265.95 | 0 |
| 2020-12-31 | $257.00 | $268.27 | $256.38 | $267.51 | $265.95 | 6,872,350 |
| 2020-12-30 | $244.00 | $256.02 | $243.99 | $255.10 | $253.61 | 5,835,240 |
| 2020-12-29 | $250.99 | $252.20 | $243.30 | $244.00 | $242.58 | 3,713,920 |
| 2020-12-28 | $251.00 | $252.50 | $248.05 | $249.99 | $248.53 | 2,948,010 |
| 2020-12-25 | $247.00 | $252.70 | $245.00 | $250.00 | $248.54 | 3,610,420 |
| 2020-12-24 | $244.82 | $248.38 | $243.22 | $246.61 | $245.17 | 2,881,210 |
| 2020-12-23 | $244.01 | $246.60 | $239.86 | $244.82 | $243.39 | 4,305,770 |
| 2020-12-22 | $247.69 | $252.85 | $244.90 | $245.30 | $243.87 | 4,262,280 |
| 2020-12-21 | $246.00 | $249.39 | $244.00 | $246.13 | $244.69 | 4,147,980 |
| 2020-12-18 | $246.80 | $250.50 | $244.85 | $246.07 | $244.63 | 3,748,280 |
| 2020-12-17 | $252.01 | $256.96 | $247.80 | $250.84 | $249.38 | 4,469,650 |
| 2020-12-16 | $248.56 | $254.80 | $247.00 | $252.01 | $250.54 | 4,870,610 |
| 2020-12-15 | $248.00 | $249.50 | $243.73 | $246.50 | $245.06 | 3,557,910 |
| 2020-12-14 | $241.00 | $248.80 | $237.50 | $248.00 | $246.55 | 4,339,080 |
| 2020-12-11 | $245.88 | $250.80 | $238.00 | $241.00 | $239.59 | 5,334,570 |
| 2020-12-10 | $236.03 | $249.58 | $235.50 | $245.87 | $244.43 | 6,027,990 |
| 2020-12-09 | $229.63 | $243.50 | $229.40 | $238.57 | $237.18 | 7,766,630 |
| 2020-12-08 | $228.88 | $229.49 | $223.22 | $227.97 | $226.64 | 2,559,040 |
| 2020-12-07 | $230.00 | $231.98 | $226.26 | $227.30 | $225.97 | 2,519,730 |
| 2020-12-04 | $225.00 | $230.68 | $224.35 | $229.85 | $228.51 | 3,701,640 |
| 2020-12-03 | $223.00 | $226.60 | $222.00 | $224.12 | $222.81 | 3,108,660 |
| 2020-12-02 | $221.81 | $226.93 | $221.20 | $222.41 | $221.11 | 3,743,300 |
| 2020-12-01 | $211.10 | $220.80 | $210.10 | $220.20 | $218.91 | 5,103,750 |
| 2020-11-30 | $213.15 | $214.36 | $208.03 | $209.02 | $207.80 | 2,745,630 |
| 2020-11-27 | $210.30 | $215.40 | $207.30 | $213.13 | $211.89 | 2,499,470 |
| 2020-11-26 | $212.32 | $214.67 | $208.14 | $210.38 | $209.15 | 2,612,160 |
| 2020-11-25 | $216.14 | $217.14 | $212.20 | $212.23 | $210.99 | 2,708,830 |
| 2020-11-24 | $218.48 | $220.00 | $216.00 | $216.12 | $214.86 | 2,112,750 |
| 2020-11-23 | $219.65 | $220.50 | $217.00 | $218.48 | $217.20 | 2,369,570 |
| 2020-11-20 | $218.80 | $221.97 | $218.00 | $219.66 | $218.38 | 1,771,750 |
| 2020-11-19 | $216.88 | $219.59 | $214.00 | $218.68 | $217.40 | 2,066,230 |
| 2020-11-18 | $217.56 | $223.48 | $216.25 | $218.14 | $216.87 | 3,456,470 |
| 2020-11-17 | $219.90 | $220.49 | $215.12 | $215.15 | $213.89 | 3,406,030 |
| 2020-11-16 | $223.77 | $224.29 | $219.12 | $220.49 | $219.20 | 2,307,280 |
| 2020-11-13 | $225.10 | $225.49 | $219.20 | $222.70 | $221.40 | 3,141,170 |
| 2020-11-12 | $226.88 | $229.34 | $224.10 | $225.10 | $223.79 | 2,420,850 |
| 2020-11-11 | $231.34 | $231.34 | $226.18 | $226.88 | $225.56 | 2,613,890 |
| 2020-11-10 | $232.90 | $233.33 | $229.12 | $231.34 | $229.99 | 2,469,800 |
| 2020-11-09 | $227.00 | $233.50 | $226.14 | $231.32 | $229.97 | 3,961,380 |
| 2020-11-06 | $231.54 | $231.99 | $223.38 | $226.14 | $224.82 | 3,979,410 |
| 2020-11-05 | $230.00 | $232.25 | $229.00 | $230.23 | $228.89 | 2,750,270 |
| 2020-11-04 | $230.34 | $231.50 | $226.00 | $228.89 | $227.55 | 2,420,230 |
| 2020-11-03 | $228.80 | $230.87 | $227.51 | $229.60 | $228.26 | 1,922,040 |
| 2020-11-02 | $229.40 | $232.88 | $227.40 | $228.20 | $226.87 | 2,628,280 |
| 2020-10-30 | $236.88 | $236.93 | $227.28 | $229.30 | $227.96 | 4,349,500 |
| 2020-10-29 | $230.30 | $237.22 | $230.00 | $235.50 | $234.13 | 3,264,610 |
| 2020-10-28 | $233.11 | $235.27 | $229.39 | $233.60 | $232.24 | 3,316,250 |
| 2020-10-27 | $224.29 | $234.26 | $222.60 | $233.16 | $231.80 | 4,121,770 |
| 2020-10-26 | $220.00 | $228.10 | $212.29 | $224.29 | $222.98 | 7,362,140 |
| 2020-10-23 | $241.30 | $243.35 | $235.00 | $235.88 | $234.50 | 2,955,710 |
| 2020-10-22 | $243.00 | $244.39 | $238.58 | $241.29 | $239.88 | 2,144,450 |
| 2020-10-21 | $245.00 | $246.57 | $243.00 | $243.12 | $241.70 | 2,110,590 |
| 2020-10-20 | $241.00 | $245.50 | $239.50 | $245.50 | $244.07 | 2,391,300 |
| 2020-10-19 | $248.00 | $249.00 | $240.00 | $242.00 | $240.59 | 3,056,040 |
| 2020-10-16 | $247.74 | $249.40 | $243.00 | $246.82 | $245.38 | 2,592,780 |
| 2020-10-15 | $249.50 | $251.50 | $246.45 | $247.10 | $245.66 | 2,749,740 |
| 2020-10-14 | $249.20 | $255.78 | $247.40 | $250.80 | $249.34 | 4,019,840 |
| 2020-10-13 | $251.36 | $251.36 | $247.38 | $249.65 | $248.19 | 3,535,060 |
| 2020-10-12 | $245.60 | $251.80 | $242.36 | $251.66 | $250.19 | 6,374,940 |
| 2020-10-09 | $246.99 | $248.28 | $243.00 | $245.60 | $244.17 | 3,686,470 |
| 2020-10-08 | $243.32 | $243.32 | $243.32 | $243.32 | $241.90 | 0 |
| 2020-10-07 | $243.32 | $243.32 | $243.32 | $243.32 | $241.90 | 0 |
| 2020-10-06 | $243.32 | $243.32 | $243.32 | $243.32 | $241.90 | 0 |
| 2020-10-05 | $243.32 | $243.32 | $243.32 | $243.32 | $241.90 | 0 |
| 2020-10-02 | $243.32 | $243.32 | $243.32 | $243.32 | $241.90 | 0 |
| 2020-10-01 | $243.32 | $243.32 | $243.32 | $243.32 | $241.90 | 0 |
| 2020-09-30 | $235.90 | $245.50 | $235.51 | $243.32 | $241.90 | 4,593,540 |
| 2020-09-29 | $233.10 | $236.78 | $231.08 | $235.74 | $234.36 | 3,253,740 |
| 2020-09-28 | $231.75 | $233.78 | $229.58 | $230.86 | $229.51 | 2,662,180 |
| 2020-09-25 | $232.01 | $234.47 | $227.06 | $228.91 | $227.57 | 3,472,630 |
| 2020-09-24 | $235.85 | $236.00 | $230.31 | $231.00 | $229.65 | 3,725,620 |
| 2020-09-23 | $235.00 | $239.00 | $231.99 | $236.30 | $234.92 | 4,131,960 |
| 2020-09-22 | $236.66 | $241.42 | $233.18 | $234.90 | $233.53 | 4,000,990 |
| 2020-09-21 | $244.95 | $246.77 | $238.00 | $239.00 | $237.60 | 4,089,450 |
| 2020-09-18 | $244.50 | $247.00 | $235.08 | $244.29 | $242.86 | 6,032,950 |
| 2020-09-17 | $252.50 | $252.50 | $243.00 | $245.00 | $243.57 | 5,316,520 |
| 2020-09-16 | $253.45 | $258.00 | $248.20 | $255.09 | $253.60 | 4,968,010 |
| 2020-09-15 | $254.00 | $254.00 | $242.22 | $250.20 | $248.74 | 5,637,050 |
| 2020-09-14 | $262.05 | $266.65 | $250.53 | $254.00 | $252.52 | 8,936,810 |
| 2020-09-11 | $242.62 | $264.48 | $242.60 | $262.05 | $260.52 | 8,818,870 |
| 2020-09-10 | $232.00 | $246.88 | $232.00 | $242.41 | $241.00 | 8,956,350 |
| 2020-09-09 | $234.58 | $236.00 | $225.83 | $227.55 | $226.22 | 6,654,160 |
| 2020-09-08 | $246.00 | $247.59 | $233.33 | $238.47 | $237.08 | 7,590,270 |
| 2020-09-07 | $244.00 | $252.60 | $240.00 | $244.21 | $242.78 | 6,778,960 |
| 2020-09-04 | $255.00 | $255.00 | $242.34 | $245.86 | $244.42 | 11,924,910 |
| 2020-09-03 | $270.00 | $293.98 | $253.51 | $265.96 | $264.41 | 16,895,380 |
| 2020-09-02 | $248.30 | $272.88 | $248.18 | $272.88 | $271.29 | 9,028,750 |
| 2020-09-01 | $248.51 | $250.50 | $241.98 | $248.09 | $246.64 | 7,136,160 |
| 2020-08-31 | $239.00 | $251.86 | $236.00 | $251.86 | $250.39 | 7,419,320 |
| 2020-08-28 | $226.00 | $238.88 | $224.51 | $235.86 | $234.48 | 6,543,140 |
| 2020-08-27 | $221.00 | $227.90 | $220.00 | $226.50 | $225.18 | 6,009,450 |
| 2020-08-26 | $209.88 | $225.15 | $209.88 | $220.00 | $218.72 | 7,108,060 |
| 2020-08-25 | $209.48 | $210.69 | $208.00 | $209.99 | $208.76 | 3,186,360 |
| 2020-08-24 | $207.98 | $211.24 | $207.00 | $208.20 | $206.98 | 4,036,150 |
| 2020-08-21 | $201.00 | $207.00 | $201.00 | $206.99 | $205.78 | 4,886,870 |
| 2020-08-20 | $202.00 | $203.38 | $199.60 | $200.07 | $198.90 | 2,676,250 |
| 2020-08-19 | $203.98 | $206.99 | $202.50 | $203.39 | $202.20 | 4,611,530 |
| 2020-08-18 | $200.00 | $203.13 | $198.41 | $203.13 | $201.94 | 3,328,710 |
| 2020-08-17 | $198.58 | $203.00 | $198.58 | $200.00 | $198.83 | 3,413,160 |
| 2020-08-14 | $196.00 | $198.60 | $194.52 | $198.39 | $197.23 | 2,612,040 |
| 2020-08-13 | $199.10 | $200.36 | $196.23 | $196.90 | $195.75 | 2,482,280 |
| 2020-08-12 | $201.50 | $202.47 | $193.88 | $199.56 | $198.40 | 4,486,890 |
| 2020-08-11 | $200.70 | $205.61 | $200.20 | $200.90 | $199.73 | 3,249,110 |
| 2020-08-10 | $198.01 | $202.01 | $197.44 | $200.61 | $199.44 | 2,891,880 |
| 2020-08-07 | $202.01 | $203.70 | $195.50 | $200.57 | $199.40 | 5,257,600 |
| 2020-08-06 | $203.00 | $205.00 | $202.23 | $203.70 | $202.51 | 3,553,700 |
| 2020-08-05 | $203.78 | $204.95 | $200.51 | $204.50 | $203.31 | 3,085,250 |
| 2020-08-04 | $204.61 | $206.98 | $203.00 | $204.11 | $202.92 | 4,222,540 |
| 2020-08-03 | $205.00 | $207.09 | $202.01 | $204.61 | $203.42 | 4,298,370 |
| 2020-07-31 | $201.95 | $205.88 | $200.16 | $204.20 | $203.01 | 4,564,370 |
| 2020-07-30 | $198.00 | $206.40 | $198.00 | $201.70 | $200.52 | 5,671,540 |
| 2020-07-29 | $194.38 | $197.16 | $194.38 | $197.07 | $195.92 | 4,444,000 |
| 2020-07-28 | $192.04 | $195.80 | $192.04 | $194.38 | $193.25 | 3,803,050 |
| 2020-07-27 | $190.33 | $194.89 | $190.00 | $191.95 | $190.83 | 4,158,090 |
| 2020-07-24 | $196.00 | $197.30 | $185.56 | $188.99 | $187.89 | 6,704,970 |
| 2020-07-23 | $193.86 | $198.80 | $193.00 | $196.91 | $195.76 | 4,230,020 |
| 2020-07-22 | $193.88 | $198.65 | $190.16 | $195.67 | $194.53 | 4,466,000 |
| 2020-07-21 | $186.19 | $195.33 | $185.21 | $193.85 | $192.72 | 5,176,730 |
| 2020-07-20 | $184.91 | $187.32 | $180.06 | $186.18 | $185.09 | 5,765,860 |
| 2020-07-17 | $182.00 | $188.16 | $179.50 | $184.55 | $183.47 | 8,365,770 |
| 2020-07-16 | $201.99 | $202.05 | $182.68 | $182.90 | $181.83 | 10,013,560 |
| 2020-07-15 | $200.00 | $205.00 | $195.05 | $202.00 | $200.82 | 8,828,210 |
| 2020-07-14 | $198.32 | $208.00 | $198.20 | $207.35 | $206.14 | 7,117,930 |
| 2020-07-13 | $181.88 | $200.00 | $181.03 | $198.20 | $197.04 | 6,689,430 |
| 2020-07-10 | $180.93 | $184.65 | $180.00 | $182.46 | $181.39 | 4,260,170 |
| 2020-07-09 | $180.55 | $181.71 | $179.05 | $180.94 | $179.88 | 4,692,380 |
| 2020-07-08 | $178.52 | $182.40 | $176.60 | $180.53 | $179.48 | 4,898,540 |
| 2020-07-07 | $173.00 | $180.59 | $173.00 | $178.52 | $177.48 | 6,982,160 |
| 2020-07-06 | $172.00 | $174.01 | $169.80 | $172.37 | $171.36 | 6,518,890 |
| 2020-07-03 | $171.25 | $172.50 | $167.00 | $172.07 | $171.07 | 5,523,110 |
| 2020-07-02 | $172.15 | $175.50 | $169.18 | $171.25 | $170.25 | 6,410,620 |
| 2020-07-01 | $170.97 | $178.67 | $168.25 | $173.64 | $172.63 | 5,907,730 |
| 2020-06-30 | $165.62 | $170.60 | $165.62 | $170.25 | $169.26 | 3,322,260 |
| 2020-06-29 | $164.00 | $167.35 | $163.33 | $165.60 | $164.63 | 3,118,740 |
| 2020-06-26 | $165.26 | $165.26 | $165.26 | $165.26 | $164.30 | 0 |
| 2020-06-25 | $165.26 | $165.26 | $165.26 | $165.26 | $164.30 | 0 |
| 2020-06-24 | $167.80 | $167.80 | $163.01 | $165.26 | $164.30 | 4,227,680 |
| 2020-06-23 | $162.50 | $167.89 | $161.60 | $167.47 | $165.68 | 4,392,430 |
| 2020-06-22 | $158.60 | $163.45 | $158.60 | $161.85 | $160.12 | 4,439,010 |
| 2020-06-19 | $154.13 | $158.64 | $153.86 | $158.40 | $156.71 | 5,113,700 |
| 2020-06-18 | $155.16 | $155.16 | $152.81 | $154.13 | $152.48 | 2,718,510 |
| 2020-06-17 | $153.88 | $156.50 | $153.88 | $155.21 | $153.55 | 3,429,490 |
| 2020-06-16 | $153.30 | $154.40 | $152.21 | $153.30 | $151.66 | 3,002,970 |
| 2020-06-15 | $154.11 | $155.50 | $151.91 | $152.02 | $150.40 | 3,838,040 |
| 2020-06-12 | $151.57 | $154.40 | $150.78 | $154.13 | $152.48 | 2,771,930 |
| 2020-06-11 | $155.50 | $156.64 | $152.99 | $153.61 | $151.97 | 3,944,940 |
| 2020-06-10 | $153.10 | $156.50 | $153.06 | $155.65 | $153.99 | 3,054,810 |
| 2020-06-09 | $152.00 | $155.27 | $151.50 | $154.50 | $152.85 | 3,984,470 |
| 2020-06-08 | $151.80 | $153.55 | $150.21 | $152.05 | $150.43 | 3,478,900 |
| 2020-06-05 | $150.48 | $151.52 | $147.87 | $151.50 | $149.88 | 3,963,800 |
| 2020-06-04 | $151.29 | $151.49 | $149.03 | $150.48 | $148.87 | 3,689,070 |
| 2020-06-03 | $147.89 | $154.43 | $147.12 | $151.80 | $150.18 | 6,108,250 |
| 2020-06-02 | $147.50 | $148.24 | $146.33 | $147.09 | $145.52 | 2,556,550 |
| 2020-06-01 | $148.00 | $149.66 | $146.84 | $148.55 | $146.96 | 3,788,280 |
| 2020-05-29 | $143.30 | $147.35 | $143.30 | $146.72 | $145.15 | 3,890,230 |
| 2020-05-28 | $146.00 | $146.80 | $140.99 | $143.81 | $142.27 | 4,018,330 |
| 2020-05-27 | $148.60 | $149.69 | $145.50 | $145.95 | $144.39 | 2,777,870 |
| 2020-05-26 | $145.28 | $148.58 | $144.67 | $148.41 | $146.82 | 3,583,020 |
| 2020-05-25 | $142.80 | $145.25 | $141.10 | $144.44 | $142.90 | 2,573,680 |
| 2020-05-22 | $146.26 | $146.50 | $141.80 | $142.80 | $141.27 | 3,611,030 |
| 2020-05-21 | $145.00 | $147.65 | $144.05 | $145.40 | $143.85 | 4,311,860 |
| 2020-05-20 | $149.41 | $150.19 | $144.50 | $145.00 | $143.45 | 5,472,430 |
| 2020-05-19 | $149.98 | $152.00 | $148.51 | $149.41 | $147.81 | 2,936,500 |
| 2020-05-18 | $144.90 | $149.88 | $144.90 | $148.68 | $147.09 | 4,871,520 |
| 2020-05-15 | $148.30 | $149.31 | $143.92 | $145.00 | $143.45 | 6,327,400 |
| 2020-05-14 | $148.85 | $149.99 | $147.99 | $148.31 | $146.73 | 2,953,730 |
| 2020-05-13 | $148.24 | $149.85 | $146.51 | $148.98 | $147.39 | 4,309,640 |
| 2020-05-12 | $145.20 | $149.60 | $144.28 | $148.24 | $146.66 | 4,865,310 |
| 2020-05-11 | $145.27 | $147.52 | $143.09 | $145.36 | $143.81 | 3,738,460 |
| 2020-05-08 | $145.70 | $146.77 | $144.81 | $145.03 | $143.48 | 3,351,420 |
| 2020-05-07 | $145.78 | $147.11 | $144.08 | $145.70 | $144.14 | 2,974,550 |
| 2020-05-06 | $140.90 | $145.76 | $140.19 | $145.49 | $143.94 | 5,069,020 |
| 2020-05-05 | $140.25 | $140.25 | $140.25 | $140.25 | $138.75 | 0 |
| 2020-05-04 | $140.25 | $140.25 | $140.25 | $140.25 | $138.75 | 0 |
| 2020-05-01 | $140.25 | $140.25 | $140.25 | $140.25 | $138.75 | 0 |
| 2020-04-30 | $143.65 | $145.85 | $139.44 | $140.25 | $138.75 | 6,130,000 |
| 2020-04-29 | $146.00 | $150.26 | $141.40 | $142.50 | $140.98 | 6,495,240 |
| 2020-04-28 | $138.75 | $147.33 | $138.00 | $146.00 | $144.44 | 7,302,340 |
| 2020-04-27 | $137.70 | $139.98 | $135.07 | $138.75 | $137.27 | 5,006,950 |
| 2020-04-24 | $136.00 | $137.88 | $135.03 | $136.60 | $135.14 | 3,285,720 |
| 2020-04-23 | $136.05 | $138.49 | $134.91 | $135.42 | $133.97 | 3,340,710 |
| 2020-04-22 | $132.05 | $135.58 | $131.81 | $135.05 | $133.61 | 3,515,590 |
| 2020-04-21 | $134.51 | $134.99 | $131.60 | $132.66 | $131.24 | 3,750,550 |
| 2020-04-20 | $136.85 | $136.87 | $134.31 | $135.11 | $133.67 | 2,655,960 |
| 2020-04-17 | $135.00 | $136.89 | $134.01 | $134.84 | $133.40 | 2,988,750 |
| 2020-04-16 | $134.05 | $136.50 | $133.00 | $135.08 | $133.64 | 2,783,590 |
| 2020-04-15 | $135.65 | $136.60 | $134.29 | $134.67 | $133.23 | 3,713,340 |
| 2020-04-14 | $129.99 | $135.01 | $128.42 | $134.29 | $132.85 | 5,574,440 |
| 2020-04-13 | $129.00 | $130.68 | $128.12 | $129.16 | $127.78 | 2,312,220 |
| 2020-04-10 | $130.96 | $133.75 | $129.00 | $129.70 | $128.31 | 3,737,480 |
| 2020-04-09 | $131.75 | $131.78 | $129.51 | $131.13 | $129.73 | 2,845,810 |
| 2020-04-08 | $127.63 | $131.00 | $127.41 | $130.33 | $128.94 | 4,178,470 |
| 2020-04-07 | $128.86 | $129.48 | $127.15 | $128.20 | $126.83 | 3,696,890 |
| 2020-04-06 | $126.99 | $126.99 | $126.99 | $126.99 | $125.63 | 0 |
| 2020-04-03 | $122.50 | $128.15 | $122.50 | $126.99 | $125.63 | 5,407,880 |
| 2020-04-02 | $120.91 | $123.10 | $119.81 | $123.10 | $121.78 | 2,998,770 |
| 2020-04-01 | $124.30 | $124.50 | $120.91 | $121.69 | $120.39 | 3,657,910 |
| 2020-03-31 | $125.10 | $126.10 | $123.30 | $124.30 | $122.97 | 2,806,090 |
| 2020-03-30 | $123.83 | $125.50 | $122.70 | $123.99 | $122.67 | 2,896,440 |
| 2020-03-27 | $126.20 | $127.79 | $124.60 | $124.76 | $123.43 | 3,996,370 |
| 2020-03-26 | $121.11 | $125.97 | $120.70 | $124.55 | $123.22 | 4,718,500 |
| 2020-03-25 | $122.68 | $122.80 | $120.50 | $121.84 | $120.54 | 3,592,870 |
| 2020-03-24 | $119.50 | $119.98 | $117.28 | $119.65 | $118.37 | 3,474,410 |
| 2020-03-23 | $117.95 | $119.93 | $116.90 | $117.01 | $115.76 | 3,282,150 |
| 2020-03-20 | $119.46 | $121.50 | $118.76 | $120.75 | $119.46 | 3,450,120 |
| 2020-03-19 | $117.83 | $120.00 | $114.88 | $118.30 | $117.04 | 4,856,240 |
| 2020-03-18 | $118.00 | $121.71 | $117.30 | $117.38 | $116.13 | 5,537,510 |
| 2020-03-17 | $117.87 | $121.51 | $112.90 | $117.01 | $115.76 | 4,322,510 |
| 2020-03-16 | $120.01 | $123.88 | $117.30 | $118.42 | $117.15 | 6,407,280 |
| 2020-03-13 | $116.00 | $120.31 | $115.12 | $119.25 | $117.98 | 5,060,380 |
| 2020-03-12 | $123.00 | $123.47 | $120.17 | $120.92 | $119.63 | 4,468,960 |
| 2020-03-11 | $125.99 | $126.50 | $124.01 | $124.25 | $122.92 | 2,590,100 |
| 2020-03-10 | $124.00 | $126.10 | $121.50 | $124.91 | $123.58 | 4,713,320 |
| 2020-03-09 | $127.96 | $128.30 | $123.96 | $123.96 | $122.64 | 5,184,680 |
| 2020-03-06 | $129.55 | $132.57 | $128.88 | $129.76 | $128.37 | 4,093,120 |
| 2020-03-05 | $126.90 | $130.98 | $126.90 | $130.30 | $128.91 | 5,816,670 |
| 2020-03-04 | $128.02 | $128.98 | $125.82 | $126.80 | $125.45 | 3,582,300 |
| 2020-03-03 | $125.70 | $129.56 | $125.66 | $127.95 | $126.58 | 7,339,000 |
| 2020-03-02 | $120.87 | $124.44 | $120.87 | $123.78 | $122.46 | 4,321,220 |
| 2020-02-28 | $120.00 | $123.88 | $119.42 | $120.10 | $118.82 | 5,000,100 |
| 2020-02-27 | $121.51 | $124.51 | $121.46 | $123.10 | $121.78 | 4,101,300 |
| 2020-02-26 | $122.60 | $123.50 | $121.00 | $121.25 | $119.95 | 5,744,090 |
| 2020-02-25 | $124.10 | $125.94 | $122.03 | $125.00 | $123.66 | 5,881,100 |
| 2020-02-24 | $128.50 | $129.35 | $124.70 | $125.94 | $124.59 | 5,963,720 |
| 2020-02-21 | $126.50 | $129.00 | $125.18 | $128.18 | $126.81 | 5,384,550 |
| 2020-02-20 | $125.50 | $126.95 | $125.20 | $126.39 | $125.04 | 4,508,860 |
| 2020-02-19 | $127.15 | $127.49 | $124.99 | $124.99 | $123.65 | 5,124,150 |
| 2020-02-18 | $128.39 | $128.80 | $126.57 | $127.13 | $125.77 | 4,235,220 |
| 2020-02-17 | $127.50 | $129.50 | $126.25 | $128.16 | $126.79 | 5,356,590 |
| 2020-02-14 | $127.06 | $129.27 | $126.69 | $127.42 | $126.06 | 3,286,570 |
| 2020-02-13 | $129.30 | $129.32 | $126.68 | $127.09 | $125.73 | 5,598,120 |
| 2020-02-12 | $131.64 | $131.87 | $129.41 | $130.09 | $128.70 | 3,811,010 |
| 2020-02-11 | $129.11 | $132.65 | $129.00 | $131.64 | $130.23 | 5,146,930 |
| 2020-02-10 | $131.30 | $131.98 | $128.01 | $129.82 | $128.43 | 5,958,750 |
| 2020-02-07 | $132.95 | $133.80 | $129.52 | $132.44 | $131.02 | 6,827,790 |
| 2020-02-06 | $137.50 | $137.73 | $131.97 | $134.29 | $132.85 | 10,234,060 |
| 2020-02-05 | $123.77 | $135.77 | $123.77 | $135.77 | $134.32 | 9,861,830 |
| 2020-02-04 | $120.16 | $124.95 | $120.16 | $123.43 | $122.11 | 7,060,210 |
| 2020-02-03 | $123.00 | $128.00 | $115.91 | $119.41 | $118.13 | 12,059,900 |
| 2020-01-31 | $128.79 | $128.79 | $128.79 | $128.79 | $127.41 | 0 |
| 2020-01-30 | $128.79 | $128.79 | $128.79 | $128.79 | $127.41 | 0 |
| 2020-01-29 | $128.79 | $128.79 | $128.79 | $128.79 | $127.41 | 0 |
| 2020-01-28 | $128.79 | $128.79 | $128.79 | $128.79 | $127.41 | 0 |
| 2020-01-27 | $128.79 | $128.79 | $128.79 | $128.79 | $127.41 | 0 |
| 2020-01-24 | $128.79 | $128.79 | $128.79 | $128.79 | $127.41 | 0 |
| 2020-01-23 | $128.07 | $132.78 | $126.18 | $128.79 | $127.41 | 7,634,840 |
| 2020-01-22 | $129.30 | $130.30 | $127.01 | $128.07 | $126.70 | 6,058,400 |
| 2020-01-21 | $130.40 | $133.48 | $129.30 | $129.60 | $128.22 | 9,345,300 |
| 2020-01-20 | $123.00 | $129.00 | $122.00 | $125.99 | $124.64 | 7,334,070 |
| 2020-01-17 | $118.78 | $124.94 | $118.33 | $123.38 | $122.06 | 7,876,160 |
| 2020-01-16 | $116.10 | $118.85 | $115.21 | $118.85 | $117.58 | 4,318,130 |
| 2020-01-15 | $114.70 | $116.43 | $114.52 | $115.62 | $114.38 | 3,212,650 |
| 2020-01-14 | $116.39 | $116.87 | $114.46 | $114.65 | $113.42 | 3,185,390 |
| 2020-01-13 | $114.77 | $116.37 | $113.47 | $116.17 | $114.93 | 6,034,770 |
| 2020-01-10 | $114.30 | $115.28 | $113.40 | $114.65 | $113.42 | 4,410,270 |
| 2020-01-09 | $110.59 | $115.23 | $109.83 | $114.10 | $112.88 | 8,350,230 |
| 2020-01-08 | $109.67 | $111.20 | $109.20 | $109.90 | $108.73 | 3,306,040 |
| 2020-01-07 | $108.94 | $110.07 | $107.75 | $110.05 | $108.87 | 3,931,650 |
| 2020-01-06 | $108.29 | $109.51 | $108.04 | $108.64 | $107.48 | 3,780,900 |
| 2020-01-03 | $109.50 | $109.58 | $108.22 | $109.00 | $107.84 | 3,210,960 |
| 2020-01-02 | $109.99 | $110.61 | $108.63 | $109.22 | $108.05 | 4,624,020 |
| 2020-01-01 | $109.87 | $109.87 | $109.87 | $109.87 | $108.70 | 0 |
| 2019-12-31 | $109.16 | $110.99 | $108.93 | $109.87 | $108.70 | 4,182,400 |
| 2019-12-30 | $108.47 | $110.09 | $107.00 | $109.16 | $107.99 | 3,786,620 |
| 2019-12-27 | $109.97 | $110.60 | $107.98 | $108.14 | $106.98 | 4,062,260 |
| 2019-12-26 | $109.61 | $110.60 | $108.87 | $109.97 | $108.79 | 4,117,460 |
| 2019-12-25 | $106.50 | $110.88 | $106.50 | $109.95 | $108.78 | 10,795,710 |
| 2019-12-24 | $104.44 | $105.18 | $103.64 | $104.52 | $103.40 | 2,327,380 |
| 2019-12-23 | $103.15 | $106.24 | $102.80 | $104.45 | $103.33 | 4,245,930 |
| 2019-12-20 | $103.01 | $103.59 | $102.61 | $103.14 | $102.04 | 1,805,810 |
| 2019-12-19 | $103.65 | $103.68 | $102.03 | $103.03 | $101.93 | 2,073,830 |
| 2019-12-18 | $103.77 | $104.82 | $102.88 | $103.36 | $102.26 | 2,820,400 |
| 2019-12-17 | $102.77 | $104.40 | $102.02 | $103.98 | $102.87 | 3,428,850 |
| 2019-12-16 | $102.88 | $103.67 | $101.80 | $102.72 | $101.62 | 2,851,740 |
| 2019-12-13 | $100.50 | $102.59 | $100.50 | $102.58 | $101.48 | 3,877,800 |
| 2019-12-12 | $100.75 | $100.85 | $99.88 | $99.89 | $98.82 | 1,678,700 |
| 2019-12-11 | $100.40 | $100.93 | $100.35 | $100.83 | $99.75 | 1,696,700 |
| 2019-12-10 | $99.99 | $100.52 | $99.89 | $100.39 | $99.32 | 1,759,250 |
| 2019-12-09 | $101.00 | $101.60 | $99.90 | $100.24 | $99.17 | 2,533,130 |
| 2019-12-06 | $100.61 | $101.08 | $100.11 | $101.06 | $99.98 | 2,189,630 |
| 2019-12-05 | $100.50 | $101.28 | $100.00 | $100.50 | $99.43 | 2,132,980 |
| 2019-12-04 | $99.62 | $100.48 | $99.00 | $100.09 | $99.02 | 2,020,270 |
| 2019-12-03 | $98.11 | $99.40 | $98.11 | $99.38 | $98.32 | 2,342,610 |
| 2019-12-02 | $99.09 | $99.88 | $99.00 | $99.21 | $98.15 | 2,255,210 |
| 2019-11-29 | $101.66 | $102.19 | $98.78 | $99.78 | $98.71 | 4,851,900 |
| 2019-11-28 | $101.90 | $102.47 | $101.22 | $101.78 | $100.69 | 1,840,750 |
| 2019-11-27 | $102.43 | $102.50 | $101.00 | $101.62 | $100.53 | 2,364,370 |
| 2019-11-26 | $102.28 | $102.80 | $101.70 | $102.60 | $101.50 | 2,982,800 |
| 2019-11-25 | $101.47 | $102.33 | $100.65 | $101.91 | $100.82 | 2,987,740 |
| 2019-11-22 | $103.23 | $103.80 | $101.11 | $101.47 | $100.39 | 4,307,580 |
| 2019-11-21 | $105.09 | $105.09 | $102.28 | $103.25 | $102.15 | 4,188,200 |
| 2019-11-20 | $105.44 | $106.40 | $105.10 | $105.30 | $104.17 | 3,159,510 |
| 2019-11-19 | $104.70 | $106.25 | $104.70 | $105.20 | $104.08 | 3,924,680 |
| 2019-11-18 | $104.60 | $105.49 | $103.85 | $104.73 | $103.61 | 3,491,880 |
| 2019-11-15 | $107.00 | $107.20 | $104.70 | $104.71 | $103.59 | 4,215,100 |
| 2019-11-14 | $106.59 | $107.32 | $105.92 | $107.01 | $105.87 | 3,691,560 |
| 2019-11-13 | $107.60 | $108.40 | $105.96 | $106.30 | $105.16 | 5,324,360 |
| 2019-11-12 | $108.96 | $109.80 | $106.98 | $107.60 | $106.45 | 3,588,840 |
| 2019-11-11 | $111.00 | $112.63 | $108.99 | $109.45 | $108.28 | 4,319,310 |
| 2019-11-08 | $108.88 | $111.98 | $108.77 | $111.07 | $109.88 | 4,912,240 |
| 2019-11-07 | $108.40 | $108.89 | $107.50 | $108.48 | $107.32 | 2,203,470 |
| 2019-11-06 | $108.18 | $108.85 | $107.75 | $108.18 | $107.02 | 2,454,810 |
| 2019-11-05 | $109.00 | $109.40 | $107.45 | $108.32 | $107.16 | 3,622,820 |
| 2019-11-04 | $108.90 | $109.94 | $108.02 | $108.50 | $107.34 | 3,659,640 |
| 2019-11-01 | $108.03 | $108.72 | $106.51 | $108.59 | $107.43 | 3,357,690 |
| 2019-10-31 | $108.20 | $109.09 | $107.02 | $108.52 | $107.36 | 3,046,030 |
| 2019-10-30 | $107.82 | $108.67 | $106.20 | $107.80 | $106.65 | 2,624,580 |
| 2019-10-29 | $106.01 | $110.13 | $106.01 | $107.79 | $106.64 | 5,512,500 |
| 2019-10-28 | $106.80 | $108.88 | $105.98 | $106.91 | $105.77 | 4,963,930 |
| 2019-10-25 | $109.94 | $109.94 | $105.70 | $106.50 | $105.36 | 11,578,390 |
| 2019-10-24 | $113.40 | $113.70 | $110.50 | $111.46 | $110.27 | 4,508,560 |
| 2019-10-23 | $114.16 | $115.95 | $112.47 | $112.60 | $111.40 | 3,522,520 |
| 2019-10-22 | $113.00 | $114.79 | $112.50 | $114.00 | $112.78 | 3,813,840 |
| 2019-10-21 | $113.58 | $114.50 | $109.93 | $112.22 | $111.02 | 5,070,000 |
| 2019-10-18 | $114.00 | $115.26 | $112.37 | $114.17 | $112.95 | 4,739,400 |
| 2019-10-17 | $114.50 | $116.00 | $113.39 | $114.10 | $112.88 | 3,518,330 |
| 2019-10-16 | $112.22 | $115.05 | $111.30 | $114.50 | $113.28 | 7,227,660 |
| 2019-10-15 | $108.98 | $113.50 | $108.56 | $112.05 | $110.85 | 5,668,720 |
| 2019-10-14 | $108.20 | $110.05 | $107.79 | $109.09 | $107.92 | 4,568,920 |
| 2019-10-11 | $108.69 | $108.99 | $107.10 | $107.89 | $106.74 | 4,263,300 |
| 2019-10-10 | $105.00 | $108.56 | $104.69 | $107.99 | $106.84 | 6,561,610 |
| 2019-10-09 | $104.10 | $105.10 | $103.05 | $104.67 | $103.55 | 3,197,180 |
| 2019-10-08 | $102.00 | $105.15 | $102.00 | $104.30 | $103.19 | 4,499,840 |
| 2019-10-07 | $101.88 | $101.88 | $101.88 | $101.88 | $100.79 | 0 |
| 2019-10-04 | $101.88 | $101.88 | $101.88 | $101.88 | $100.79 | 0 |
| 2019-10-03 | $101.88 | $101.88 | $101.88 | $101.88 | $100.79 | 0 |
| 2019-10-02 | $101.88 | $101.88 | $101.88 | $101.88 | $100.79 | 0 |
| 2019-10-01 | $101.88 | $101.88 | $101.88 | $101.88 | $100.79 | 0 |
| 2019-09-30 | $101.12 | $103.30 | $100.81 | $101.88 | $100.79 | 2,949,300 |
| 2019-09-27 | $100.39 | $101.66 | $99.03 | $101.12 | $100.04 | 2,331,020 |
| 2019-09-26 | $102.69 | $103.00 | $99.99 | $100.40 | $99.33 | 2,991,660 |
| 2019-09-25 | $103.25 | $103.45 | $101.41 | $102.13 | $101.04 | 2,271,370 |
| 2019-09-24 | $104.08 | $104.90 | $102.50 | $103.25 | $102.15 | 3,260,250 |
| 2019-09-23 | $104.90 | $105.88 | $103.00 | $103.23 | $102.13 | 3,156,210 |
| 2019-09-20 | $102.79 | $105.54 | $102.61 | $104.94 | $103.82 | 6,287,130 |
| 2019-09-19 | $101.76 | $102.92 | $101.00 | $102.68 | $101.58 | 4,004,030 |
| 2019-09-18 | $99.01 | $101.80 | $98.98 | $101.61 | $100.52 | 4,596,860 |
| 2019-09-17 | $100.20 | $100.50 | $99.00 | $99.15 | $98.09 | 2,411,340 |
| 2019-09-16 | $100.04 | $100.96 | $100.00 | $100.20 | $99.13 | 2,398,660 |
| 2019-09-13 | $100.04 | $100.04 | $100.04 | $100.04 | $98.97 | 0 |
| 2019-09-12 | $100.02 | $100.79 | $99.80 | $100.04 | $98.97 | 2,760,760 |
| 2019-09-11 | $102.00 | $103.60 | $100.22 | $100.42 | $99.35 | 4,173,410 |
| 2019-09-10 | $101.08 | $102.40 | $99.78 | $102.00 | $100.91 | 4,352,100 |
| 2019-09-09 | $101.47 | $102.12 | $100.66 | $101.07 | $99.99 | 3,402,120 |
| 2019-09-06 | $100.30 | $101.43 | $99.72 | $101.32 | $100.24 | 3,667,970 |
| 2019-09-05 | $99.68 | $101.00 | $99.47 | $100.14 | $99.07 | 3,956,790 |
| 2019-09-04 | $98.80 | $99.19 | $97.68 | $99.15 | $98.09 | 3,146,470 |
| 2019-09-03 | $100.35 | $100.58 | $98.22 | $98.96 | $97.90 | 4,051,230 |
| 2019-09-02 | $99.48 | $100.49 | $98.91 | $100.34 | $99.27 | 3,497,350 |
| 2019-08-30 | $100.22 | $101.79 | $99.44 | $99.71 | $98.64 | 3,077,940 |
| 2019-08-29 | $100.72 | $101.18 | $99.80 | $100.05 | $98.98 | 2,482,610 |
| 2019-08-28 | $102.65 | $102.98 | $100.31 | $100.89 | $99.81 | 3,795,520 |
| 2019-08-27 | $104.00 | $104.00 | $102.08 | $102.82 | $101.72 | 5,054,290 |
| 2019-08-26 | $98.71 | $104.50 | $98.71 | $102.60 | $101.50 | 6,085,620 |
| 2019-08-23 | $100.99 | $101.04 | $99.06 | $100.75 | $99.67 | 4,694,790 |
| 2019-08-22 | $97.69 | $101.46 | $97.60 | $100.99 | $99.91 | 6,846,510 |
| 2019-08-21 | $98.51 | $98.64 | $96.80 | $97.05 | $96.01 | 4,196,690 |
| 2019-08-20 | $100.11 | $100.39 | $99.08 | $99.20 | $98.14 | 2,812,450 |
| 2019-08-19 | $99.30 | $100.44 | $98.93 | $100.09 | $99.02 | 3,531,160 |
| 2019-08-16 | $97.59 | $99.45 | $97.10 | $98.72 | $97.67 | 3,264,610 |
| 2019-08-15 | $95.00 | $97.98 | $94.03 | $97.59 | $96.55 | 3,326,440 |
| 2019-08-14 | $96.80 | $97.91 | $96.40 | $96.50 | $95.47 | 3,613,790 |
| 2019-08-13 | $95.86 | $96.90 | $95.06 | $95.90 | $94.88 | 3,026,760 |
| 2019-08-12 | $95.31 | $97.04 | $90.96 | $96.01 | $94.98 | 6,645,160 |
| 2019-08-09 | $102.65 | $102.68 | $92.31 | $94.80 | $93.79 | 12,206,660 |
| 2019-08-08 | $102.20 | $102.97 | $101.22 | $102.03 | $100.94 | 2,223,770 |
| 2019-08-07 | $100.66 | $102.68 | $100.66 | $102.02 | $100.93 | 2,446,280 |
| 2019-08-06 | $100.40 | $101.45 | $99.20 | $100.97 | $99.89 | 3,919,490 |
| 2019-08-05 | $102.80 | $103.37 | $101.80 | $101.82 | $100.73 | 2,350,210 |
| 2019-08-02 | $102.60 | $103.55 | $101.99 | $103.15 | $102.05 | 2,146,190 |
| 2019-08-01 | $104.00 | $104.39 | $102.36 | $103.99 | $102.88 | 2,988,920 |
| 2019-07-31 | $104.66 | $105.25 | $103.99 | $104.00 | $102.89 | 2,118,470 |
| 2019-07-30 | $104.93 | $105.90 | $104.01 | $104.98 | $103.86 | 2,928,170 |
| 2019-07-29 | $105.98 | $106.18 | $104.77 | $105.50 | $104.37 | 2,252,860 |
| 2019-07-26 | $104.00 | $106.17 | $103.53 | $105.77 | $104.64 | 3,492,010 |
| 2019-07-25 | $103.00 | $104.59 | $102.28 | $104.50 | $103.38 | 3,567,350 |
| 2019-07-24 | $102.80 | $103.51 | $102.25 | $102.55 | $101.45 | 3,418,630 |
| 2019-07-23 | $100.80 | $102.80 | $100.80 | $102.51 | $101.41 | 3,578,090 |
| 2019-07-22 | $103.37 | $103.40 | $100.50 | $100.80 | $99.72 | 5,491,780 |
| 2019-07-19 | $103.69 | $104.48 | $101.98 | $102.78 | $101.68 | 4,936,270 |
| 2019-07-18 | $105.09 | $105.48 | $103.05 | $103.23 | $102.13 | 4,026,210 |
| 2019-07-17 | $107.00 | $107.75 | $103.71 | $105.13 | $104.01 | 6,307,730 |
| 2019-07-16 | $106.88 | $108.86 | $106.23 | $107.38 | $106.23 | 3,528,490 |
| 2019-07-15 | $110.50 | $110.50 | $106.00 | $108.00 | $106.85 | 5,130,050 |
| 2019-07-12 | $111.00 | $111.68 | $110.12 | $111.06 | $109.87 | 1,864,740 |
| 2019-07-11 | $111.80 | $111.95 | $110.21 | $110.40 | $109.22 | 2,304,800 |
| 2019-07-10 | $112.50 | $112.60 | $111.20 | $111.38 | $110.19 | 1,781,790 |
| 2019-07-09 | $112.05 | $113.70 | $111.30 | $111.89 | $110.69 | 2,120,280 |
| 2019-07-08 | $113.76 | $114.85 | $110.67 | $112.05 | $110.85 | 3,749,290 |
| 2019-07-05 | $112.39 | $114.40 | $112.19 | $113.88 | $112.66 | 2,931,740 |
| 2019-07-04 | $113.90 | $113.90 | $111.30 | $111.89 | $110.69 | 3,831,920 |
| 2019-07-03 | $115.55 | $115.87 | $111.33 | $112.98 | $111.77 | 6,198,380 |
| 2019-07-02 | $117.10 | $117.20 | $116.01 | $116.80 | $115.55 | 3,463,530 |
| 2019-07-01 | $116.80 | $117.75 | $116.49 | $117.19 | $115.94 | 3,889,170 |
| 2019-06-28 | $115.70 | $116.30 | $114.00 | $115.20 | $113.97 | 3,078,400 |
| 2019-06-27 | $114.66 | $116.14 | $114.50 | $115.30 | $114.07 | 3,164,870 |
| 2019-06-26 | $114.38 | $115.56 | $113.99 | $115.10 | $113.28 | 2,783,300 |
| 2019-06-25 | $115.00 | $115.50 | $113.60 | $114.72 | $112.91 | 3,422,480 |
| 2019-06-24 | $112.82 | $115.00 | $112.11 | $114.91 | $113.09 | 3,900,640 |
| 2019-06-21 | $112.90 | $114.50 | $112.41 | $113.00 | $111.21 | 4,006,370 |
| 2019-06-20 | $109.30 | $113.75 | $109.30 | $112.75 | $110.97 | 5,029,500 |
| 2019-06-19 | $109.99 | $110.65 | $109.52 | $109.70 | $107.97 | 3,861,170 |
| 2019-06-18 | $109.00 | $109.69 | $107.88 | $108.48 | $106.77 | 2,345,850 |
| 2019-06-17 | $106.70 | $110.00 | $106.70 | $108.83 | $107.11 | 3,517,830 |
| 2019-06-14 | $108.06 | $109.78 | $106.60 | $106.71 | $105.02 | 2,356,780 |
| 2019-06-13 | $108.17 | $108.28 | $106.71 | $107.97 | $106.26 | 2,157,330 |
| 2019-06-12 | $108.49 | $108.49 | $107.30 | $107.54 | $105.84 | 2,721,330 |
| 2019-06-11 | $104.19 | $108.50 | $104.19 | $108.50 | $106.78 | 5,339,400 |
| 2019-06-10 | $102.72 | $104.48 | $102.12 | $104.00 | $102.36 | 2,467,920 |
| 2019-06-07 | $102.70 | $102.70 | $102.70 | $102.70 | $101.08 | 0 |
| 2019-06-06 | $103.50 | $104.20 | $102.28 | $102.70 | $101.08 | 1,980,450 |
| 2019-06-05 | $105.15 | $105.44 | $102.46 | $103.43 | $101.80 | 3,193,390 |
| 2019-06-04 | $107.80 | $107.88 | $103.80 | $104.22 | $102.57 | 3,594,600 |
| 2019-06-03 | $107.68 | $109.48 | $107.32 | $107.60 | $105.90 | 2,070,200 |
| 2019-05-31 | $106.50 | $108.79 | $105.90 | $107.50 | $105.80 | 3,682,280 |
| 2019-05-30 | $106.19 | $106.90 | $104.92 | $106.24 | $104.56 | 2,179,940 |
| 2019-05-29 | $106.54 | $107.37 | $105.30 | $106.55 | $104.87 | 2,072,660 |
| 2019-05-28 | $105.78 | $107.50 | $105.29 | $107.20 | $105.51 | 3,047,370 |
| 2019-05-27 | $105.26 | $106.02 | $103.20 | $105.84 | $104.17 | 2,851,460 |
| 2019-05-24 | $104.25 | $105.78 | $104.20 | $104.88 | $103.22 | 1,947,590 |
| 2019-05-23 | $107.50 | $107.53 | $103.80 | $104.23 | $102.58 | 3,681,720 |
| 2019-05-22 | $108.06 | $108.79 | $106.50 | $107.53 | $105.83 | 2,013,250 |
| 2019-05-21 | $107.00 | $108.37 | $106.06 | $107.88 | $106.17 | 2,500,510 |
| 2019-05-20 | $108.00 | $108.00 | $105.41 | $106.37 | $104.69 | 2,944,980 |
| 2019-05-17 | $111.00 | $111.88 | $108.20 | $108.49 | $106.78 | 3,956,650 |
| 2019-05-16 | $109.50 | $111.16 | $108.80 | $110.92 | $109.17 | 3,125,440 |
| 2019-05-15 | $107.70 | $110.55 | $107.70 | $109.68 | $107.95 | 4,227,370 |
| 2019-05-14 | $108.00 | $109.22 | $106.48 | $106.64 | $104.95 | 3,440,210 |
| 2019-05-13 | $106.12 | $109.65 | $104.98 | $108.80 | $107.08 | 4,276,470 |
| 2019-05-10 | $105.50 | $107.26 | $102.00 | $106.98 | $105.29 | 5,263,570 |
| 2019-05-09 | $107.50 | $108.67 | $101.01 | $104.13 | $102.48 | 6,511,870 |
| 2019-05-08 | $110.15 | $111.50 | $108.18 | $108.44 | $106.73 | 3,903,800 |
| 2019-05-07 | $110.00 | $112.63 | $109.10 | $112.05 | $110.28 | 4,762,010 |
| 2019-05-06 | $112.87 | $112.87 | $105.81 | $108.70 | $106.98 | 7,689,500 |
| 2019-05-03 | $115.30 | $115.30 | $115.30 | $115.30 | $113.48 | 0 |
| 2019-05-02 | $115.30 | $115.30 | $115.30 | $115.30 | $113.48 | 0 |
| 2019-05-01 | $115.30 | $115.30 | $115.30 | $115.30 | $113.48 | 0 |
| 2019-04-30 | $111.55 | $115.34 | $111.55 | $115.30 | $113.48 | 4,503,630 |
| 2019-04-29 | $108.80 | $113.00 | $107.00 | $111.10 | $109.34 | 5,594,600 |
| 2019-04-26 | $114.90 | $115.58 | $108.60 | $109.19 | $107.46 | 7,119,870 |
| 2019-04-25 | $116.00 | $117.50 | $114.89 | $115.02 | $113.20 | 3,612,550 |
| 2019-04-24 | $116.53 | $117.61 | $114.74 | $116.00 | $114.17 | 3,344,620 |
| 2019-04-23 | $115.38 | $117.10 | $113.58 | $116.25 | $114.41 | 4,275,530 |
| 2019-04-22 | $117.20 | $118.19 | $115.01 | $116.50 | $114.66 | 3,926,980 |
| 2019-04-19 | $116.70 | $117.89 | $116.18 | $117.11 | $115.26 | 2,272,710 |
| 2019-04-18 | $118.54 | $118.98 | $116.00 | $116.60 | $114.76 | 2,465,100 |
| 2019-04-17 | $117.20 | $119.45 | $117.00 | $118.08 | $116.21 | 3,835,050 |
| 2019-04-16 | $115.38 | $117.59 | $115.10 | $116.89 | $115.04 | 4,288,350 |
| 2019-04-15 | $119.00 | $121.01 | $116.10 | $116.11 | $114.27 | 5,920,960 |
| 2019-04-12 | $116.59 | $118.69 | $116.12 | $118.53 | $116.66 | 3,891,280 |
| 2019-04-11 | $122.50 | $122.50 | $116.58 | $116.60 | $114.76 | 6,992,380 |
| 2019-04-10 | $119.85 | $124.05 | $118.88 | $122.50 | $120.56 | 6,522,700 |
| 2019-04-09 | $117.50 | $120.69 | $116.11 | $120.38 | $118.48 | 5,517,790 |
| 2019-04-08 | $119.00 | $120.74 | $116.72 | $117.40 | $115.54 | 5,987,730 |
| 2019-04-05 | $118.48 | $118.48 | $118.48 | $118.48 | $116.61 | 0 |
| 2019-04-04 | $115.70 | $118.80 | $115.50 | $118.48 | $116.61 | 4,904,980 |
| 2019-04-03 | $115.00 | $117.70 | $114.86 | $116.30 | $114.46 | 4,435,770 |
| 2019-04-02 | $116.44 | $116.44 | $114.61 | $115.99 | $114.16 | 4,241,300 |
| 2019-04-01 | $115.19 | $117.70 | $115.19 | $116.62 | $114.78 | 6,055,740 |
| 2019-03-29 | $113.50 | $117.48 | $113.50 | $114.90 | $113.08 | 6,934,540 |
| 2019-03-28 | $111.30 | $114.49 | $110.58 | $112.97 | $111.18 | 6,328,570 |
| 2019-03-27 | $108.29 | $113.01 | $108.00 | $111.95 | $110.18 | 8,742,110 |
| 2019-03-26 | $107.95 | $108.90 | $107.10 | $107.40 | $105.70 | 3,673,530 |
| 2019-03-25 | $107.50 | $109.97 | $107.01 | $107.81 | $106.11 | 4,008,730 |
| 2019-03-22 | $108.67 | $109.50 | $107.88 | $108.80 | $107.08 | 3,399,130 |
| 2019-03-21 | $109.40 | $109.97 | $107.50 | $108.67 | $106.95 | 4,072,410 |
| 2019-03-20 | $108.54 | $110.80 | $107.38 | $108.48 | $106.77 | 5,216,700 |
| 2019-03-19 | $111.00 | $112.19 | $108.11 | $108.72 | $107.00 | 6,868,480 |
| 2019-03-18 | $104.11 | $112.00 | $104.11 | $111.95 | $110.18 | 13,099,090 |
| 2019-03-15 | $103.45 | $104.88 | $102.36 | $103.90 | $102.26 | 5,043,390 |
| 2019-03-14 | $102.54 | $104.41 | $102.30 | $103.19 | $101.56 | 4,521,200 |
| 2019-03-13 | $103.00 | $104.50 | $102.08 | $102.61 | $100.99 | 3,771,420 |
| 2019-03-12 | $105.01 | $105.63 | $102.35 | $103.05 | $101.42 | 5,069,290 |
| 2019-03-11 | $101.70 | $104.00 | $101.04 | $103.90 | $102.26 | 4,838,850 |
| 2019-03-08 | $101.30 | $104.59 | $100.11 | $100.85 | $99.26 | 6,179,520 |
| 2019-03-07 | $106.40 | $106.40 | $101.80 | $103.17 | $101.54 | 7,817,890 |
| 2019-03-06 | $106.97 | $107.30 | $104.41 | $105.75 | $104.08 | 6,581,340 |
| 2019-03-05 | $106.00 | $107.50 | $105.19 | $106.96 | $105.27 | 5,521,970 |
| 2019-03-04 | $109.40 | $109.43 | $106.38 | $106.99 | $105.30 | 9,052,900 |
| 2019-03-01 | $106.50 | $108.66 | $105.58 | $107.35 | $105.65 | 5,908,010 |
| 2019-02-28 | $103.89 | $106.60 | $103.88 | $105.93 | $104.26 | 4,791,100 |
| 2019-02-27 | $104.50 | $106.77 | $103.01 | $103.99 | $102.35 | 6,852,490 |
| 2019-02-26 | $107.00 | $110.80 | $104.20 | $104.78 | $103.12 | 9,081,040 |
| 2019-02-25 | $104.78 | $106.50 | $102.80 | $106.01 | $104.33 | 10,010,090 |
| 2019-02-22 | $101.68 | $104.68 | $101.02 | $103.94 | $102.30 | 4,502,640 |
| 2019-02-21 | $103.00 | $104.87 | $101.97 | $102.00 | $100.39 | 4,421,020 |
| 2019-02-20 | $105.08 | $105.80 | $100.51 | $103.10 | $101.47 | 5,227,240 |
| 2019-02-19 | $105.84 | $107.30 | $104.01 | $105.00 | $103.34 | 5,799,960 |
| 2019-02-18 | $99.00 | $106.82 | $99.00 | $105.78 | $104.11 | 7,703,390 |
| 2019-02-15 | $100.00 | $101.99 | $98.23 | $98.23 | $96.68 | 5,571,700 |
| 2019-02-14 | $99.99 | $101.35 | $98.76 | $100.59 | $99.00 | 4,862,250 |
| 2019-02-13 | $97.38 | $100.66 | $97.01 | $99.90 | $98.32 | 7,380,750 |
| 2019-02-12 | $96.40 | $98.18 | $95.48 | $96.97 | $95.44 | 8,641,610 |
| 2019-02-11 | $91.00 | $94.21 | $90.91 | $93.71 | $92.23 | 5,020,810 |
| 2019-02-08 | $91.30 | $91.30 | $91.30 | $91.30 | $89.86 | 0 |
| 2019-02-07 | $91.30 | $91.30 | $91.30 | $91.30 | $89.86 | 0 |
| 2019-02-06 | $91.30 | $91.30 | $91.30 | $91.30 | $89.86 | 0 |
| 2019-02-05 | $91.30 | $91.30 | $91.30 | $91.30 | $89.86 | 0 |
| 2019-02-04 | $91.30 | $91.30 | $91.30 | $91.30 | $89.86 | 0 |
| 2019-02-01 | $89.00 | $91.90 | $88.99 | $91.30 | $89.86 | 5,640,960 |
| 2019-01-31 | $88.38 | $89.50 | $87.91 | $88.38 | $86.98 | 2,776,020 |
| 2019-01-30 | $88.80 | $89.90 | $88.20 | $88.80 | $87.40 | 2,300,350 |
| 2019-01-29 | $87.98 | $89.00 | $87.36 | $89.00 | $87.59 | 2,420,650 |
| 2019-01-28 | $88.48 | $90.00 | $88.00 | $88.20 | $86.81 | 3,407,420 |
| 2019-01-25 | $87.80 | $88.49 | $87.54 | $87.97 | $86.58 | 2,488,650 |
| 2019-01-24 | $88.66 | $88.91 | $86.85 | $87.99 | $86.60 | 3,339,970 |
| 2019-01-23 | $87.50 | $89.25 | $87.46 | $88.60 | $87.20 | 2,020,690 |
| 2019-01-22 | $90.10 | $90.13 | $87.70 | $88.36 | $86.96 | 3,787,190 |
| 2019-01-21 | $90.30 | $92.08 | $89.42 | $90.32 | $88.89 | 5,152,400 |
| 2019-01-18 | $85.85 | $91.05 | $85.85 | $90.58 | $89.15 | 7,717,830 |
| 2019-01-17 | $87.98 | $88.40 | $86.00 | $86.00 | $84.64 | 3,630,960 |
| 2019-01-16 | $87.20 | $88.90 | $86.88 | $88.00 | $86.61 | 3,654,820 |
| 2019-01-15 | $84.70 | $87.28 | $84.04 | $87.20 | $85.82 | 4,538,010 |
| 2019-01-14 | $85.00 | $85.55 | $84.50 | $84.60 | $83.26 | 1,705,200 |
| 2019-01-11 | $84.46 | $85.33 | $83.68 | $85.15 | $83.80 | 2,277,830 |
| 2019-01-10 | $85.21 | $85.90 | $84.21 | $84.60 | $83.26 | 1,864,980 |
| 2019-01-09 | $83.49 | $86.37 | $83.27 | $85.20 | $83.85 | 4,111,820 |
| 2019-01-08 | $83.40 | $84.37 | $83.01 | $83.50 | $82.18 | 2,142,980 |
| 2019-01-07 | $83.85 | $83.98 | $82.60 | $83.39 | $82.07 | 2,876,180 |
| 2019-01-04 | $80.50 | $83.39 | $79.21 | $82.68 | $81.37 | 3,446,080 |
| 2019-01-03 | $83.68 | $83.69 | $80.95 | $80.99 | $79.71 | 4,651,980 |
| 2019-01-02 | $86.60 | $86.60 | $83.20 | $84.39 | $83.06 | 3,869,590 |
| 2019-01-01 | $86.65 | $86.65 | $86.65 | $86.65 | $85.28 | 0 |
| 2018-12-31 | $86.65 | $86.65 | $86.65 | $86.65 | $85.28 | 0 |
| 2018-12-28 | $87.29 | $87.50 | $84.57 | $86.65 | $85.28 | 2,934,570 |
| 2018-12-27 | $87.84 | $88.09 | $86.00 | $86.95 | $85.58 | 2,998,150 |
| 2018-12-26 | $87.80 | $89.50 | $86.28 | $86.42 | $85.05 | 3,773,050 |
| 2018-12-25 | $85.50 | $87.50 | $85.08 | $87.36 | $85.98 | 3,781,210 |
| 2018-12-24 | $83.64 | $87.35 | $83.64 | $86.41 | $85.04 | 3,731,420 |
| 2018-12-21 | $85.60 | $86.38 | $82.91 | $83.63 | $82.31 | 4,364,330 |
| 2018-12-20 | $86.20 | $87.44 | $84.65 | $86.05 | $84.69 | 3,764,140 |
| 2018-12-19 | $89.00 | $89.45 | $86.22 | $86.97 | $85.60 | 3,928,610 |
| 2018-12-18 | $88.88 | $90.83 | $88.63 | $89.75 | $88.33 | 3,072,000 |
| 2018-12-17 | $90.93 | $91.02 | $87.47 | $89.65 | $88.23 | 4,609,350 |
| 2018-12-14 | $92.69 | $93.18 | $90.72 | $91.88 | $90.43 | 5,013,780 |
| 2018-12-13 | $88.92 | $93.00 | $88.92 | $92.34 | $90.88 | 6,444,690 |
| 2018-12-12 | $89.30 | $89.62 | $88.41 | $88.88 | $87.48 | 3,405,090 |
| 2018-12-11 | $85.20 | $89.47 | $85.20 | $89.19 | $87.78 | 5,903,880 |
| 2018-12-10 | $85.99 | $87.10 | $84.61 | $85.00 | $83.66 | 3,512,040 |
| 2018-12-07 | $87.13 | $87.84 | $85.63 | $86.85 | $85.48 | 4,163,040 |
| 2018-12-06 | $88.02 | $89.99 | $86.25 | $87.30 | $85.92 | 5,926,770 |
| 2018-12-05 | $84.70 | $89.60 | $84.03 | $88.96 | $87.55 | 7,632,660 |
| 2018-12-04 | $84.95 | $86.63 | $84.54 | $85.92 | $84.56 | 4,473,340 |
| 2018-12-03 | $83.23 | $86.12 | $82.70 | $85.23 | $83.88 | 7,991,790 |
| 2018-11-30 | $80.38 | $81.39 | $79.51 | $81.30 | $80.01 | 2,776,320 |
| 2018-11-29 | $81.68 | $82.49 | $80.20 | $80.29 | $79.02 | 2,806,470 |
| 2018-11-28 | $81.25 | $81.77 | $79.18 | $81.40 | $80.11 | 3,884,930 |
| 2018-11-27 | $82.05 | $82.67 | $81.01 | $81.06 | $79.78 | 2,442,490 |
| 2018-11-26 | $82.30 | $83.82 | $81.50 | $81.90 | $80.61 | 3,274,510 |
| 2018-11-23 | $82.86 | $84.90 | $82.00 | $83.20 | $81.88 | 7,338,660 |
| 2018-11-22 | $81.90 | $82.75 | $81.12 | $82.55 | $81.25 | 3,743,830 |
| 2018-11-21 | $79.84 | $82.49 | $79.48 | $82.15 | $80.85 | 4,045,650 |
| 2018-11-20 | $82.45 | $82.79 | $80.60 | $81.01 | $79.73 | 5,112,740 |
| 2018-11-19 | $79.88 | $83.00 | $79.88 | $83.00 | $81.69 | 7,547,700 |
| 2018-11-16 | $79.81 | $79.99 | $78.61 | $79.50 | $78.24 | 3,525,170 |
| 2018-11-15 | $78.90 | $79.83 | $78.69 | $79.67 | $78.41 | 2,718,760 |
| 2018-11-14 | $80.51 | $80.55 | $79.00 | $79.11 | $77.86 | 3,645,010 |
| 2018-11-13 | $78.47 | $81.15 | $77.60 | $80.85 | $79.57 | 6,076,390 |
| 2018-11-12 | $78.90 | $80.27 | $77.51 | $79.70 | $78.44 | 3,464,160 |
| 2018-11-09 | $79.01 | $79.44 | $78.21 | $78.92 | $77.67 | 2,193,120 |
| 2018-11-08 | $80.80 | $81.28 | $79.37 | $79.53 | $78.27 | 2,846,730 |
| 2018-11-07 | $81.00 | $81.69 | $80.00 | $80.05 | $78.78 | 3,450,960 |
| 2018-11-06 | $81.20 | $81.20 | $79.80 | $81.00 | $79.72 | 3,076,620 |
| 2018-11-05 | $82.88 | $82.98 | $80.23 | $81.50 | $80.21 | 5,630,460 |
| 2018-11-02 | $80.50 | $83.00 | $80.50 | $82.88 | $81.57 | 7,015,070 |
| 2018-11-01 | $77.96 | $80.65 | $77.96 | $78.60 | $77.36 | 6,185,020 |
| 2018-10-31 | $74.15 | $78.49 | $74.15 | $77.50 | $76.27 | 7,229,330 |
| 2018-10-30 | $71.68 | $74.76 | $71.47 | $73.85 | $72.68 | 6,690,930 |
| 2018-10-29 | $78.51 | $78.88 | $71.26 | $71.55 | $70.42 | 10,151,830 |
| 2018-10-26 | $81.20 | $81.80 | $78.50 | $79.18 | $77.93 | 5,739,750 |
| 2018-10-25 | $79.99 | $81.70 | $79.01 | $80.99 | $79.71 | 5,364,060 |
| 2018-10-24 | $79.97 | $83.90 | $78.88 | $82.32 | $81.02 | 6,217,670 |
| 2018-10-23 | $87.00 | $87.38 | $81.30 | $82.05 | $80.75 | 8,818,880 |
| 2018-10-22 | $84.44 | $87.57 | $83.64 | $86.69 | $85.32 | 8,956,870 |
| 2018-10-19 | $78.51 | $82.87 | $78.12 | $82.25 | $80.95 | 5,859,860 |
| 2018-10-18 | $81.96 | $82.46 | $79.58 | $80.35 | $79.08 | 4,681,530 |
| 2018-10-17 | $85.00 | $85.50 | $79.81 | $82.70 | $81.39 | 8,763,850 |
| 2018-10-16 | $88.90 | $89.83 | $83.20 | $83.99 | $82.66 | 6,862,530 |
| 2018-10-15 | $90.50 | $91.46 | $88.80 | $89.05 | $87.64 | 3,670,180 |
| 2018-10-12 | $88.45 | $91.29 | $88.10 | $89.99 | $88.57 | 4,900,460 |
| 2018-10-11 | $88.00 | $90.19 | $87.00 | $88.46 | $87.06 | 5,672,030 |
| 2018-10-10 | $94.18 | $94.65 | $90.20 | $91.40 | $89.96 | 5,378,450 |
| 2018-10-09 | $95.45 | $96.98 | $93.31 | $93.95 | $92.46 | 4,323,360 |
| 2018-10-08 | $99.00 | $99.00 | $95.50 | $95.56 | $94.05 | 4,961,680 |
| 2018-10-05 | $101.26 | $101.26 | $101.26 | $101.26 | $99.66 | 0 |
| 2018-10-04 | $101.26 | $101.26 | $101.26 | $101.26 | $99.66 | 0 |
| 2018-10-03 | $101.26 | $101.26 | $101.26 | $101.26 | $99.66 | 0 |
| 2018-10-02 | $101.26 | $101.26 | $101.26 | $101.26 | $99.66 | 0 |
| 2018-10-01 | $101.26 | $101.26 | $101.26 | $101.26 | $99.66 | 0 |
| 2018-09-28 | $101.00 | $101.79 | $100.03 | $101.26 | $99.66 | 3,360,670 |
| 2018-09-27 | $100.36 | $102.17 | $99.70 | $100.60 | $99.01 | 4,959,020 |
| 2018-09-26 | $96.98 | $102.66 | $96.31 | $100.55 | $98.96 | 7,209,920 |
| 2018-09-25 | $96.50 | $97.55 | $95.90 | $96.36 | $94.84 | 2,924,230 |
| 2018-09-24 | $97.08 | $97.08 | $97.08 | $97.08 | $95.55 | 0 |
| 2018-09-21 | $94.50 | $97.77 | $94.50 | $97.08 | $95.55 | 4,545,290 |
| 2018-09-20 | $94.60 | $95.98 | $93.76 | $94.41 | $92.92 | 3,236,570 |
| 2018-09-19 | $91.95 | $96.48 | $91.01 | $94.60 | $93.10 | 6,124,100 |
| 2018-09-18 | $90.62 | $92.50 | $89.00 | $92.00 | $90.55 | 3,659,190 |
| 2018-09-17 | $91.97 | $92.98 | $90.25 | $90.62 | $89.19 | 2,611,560 |
| 2018-09-14 | $92.34 | $93.28 | $90.34 | $92.30 | $90.84 | 3,467,150 |
| 2018-09-13 | $93.70 | $95.01 | $87.78 | $92.34 | $90.88 | 6,064,980 |
| 2018-09-12 | $95.25 | $96.12 | $92.20 | $92.70 | $91.23 | 3,582,450 |
| 2018-09-11 | $95.60 | $96.20 | $93.00 | $95.35 | $93.84 | 3,119,630 |
| 2018-09-10 | $99.80 | $99.80 | $95.00 | $95.30 | $93.79 | 4,497,360 |
| 2018-09-07 | $99.30 | $101.00 | $98.86 | $99.83 | $98.25 | 2,489,550 |
| 2018-09-06 | $100.20 | $101.65 | $98.60 | $99.00 | $97.44 | 3,017,650 |
| 2018-09-05 | $102.40 | $102.48 | $100.10 | $100.22 | $98.64 | 2,303,200 |
| 2018-09-04 | $102.43 | $103.20 | $101.01 | $102.40 | $100.78 | 2,681,080 |
| 2018-09-03 | $101.71 | $102.69 | $100.06 | $102.00 | $100.39 | 2,475,680 |
| 2018-08-31 | $105.00 | $105.00 | $102.00 | $102.88 | $101.25 | 3,068,610 |
| 2018-08-30 | $105.40 | $105.99 | $104.00 | $104.30 | $102.65 | 2,358,170 |
| 2018-08-29 | $106.50 | $106.93 | $103.86 | $105.17 | $103.51 | 3,787,310 |
| 2018-08-28 | $108.76 | $108.77 | $105.91 | $106.65 | $104.96 | 4,715,660 |
| 2018-08-27 | $103.50 | $108.37 | $102.28 | $108.00 | $106.29 | 6,603,510 |
| 2018-08-24 | $101.80 | $103.49 | $100.12 | $102.14 | $100.53 | 2,974,660 |
| 2018-08-23 | $100.00 | $102.16 | $99.21 | $101.12 | $99.52 | 2,923,680 |
| 2018-08-22 | $101.09 | $102.99 | $99.66 | $100.30 | $98.71 | 3,137,010 |
| 2018-08-21 | $96.99 | $101.50 | $96.12 | $101.30 | $99.70 | 5,224,280 |
| 2018-08-20 | $100.00 | $100.90 | $90.96 | $97.10 | $95.57 | 6,897,100 |
| 2018-08-17 | $104.42 | $104.87 | $99.59 | $100.91 | $99.31 | 4,437,480 |
| 2018-08-16 | $101.97 | $105.00 | $100.00 | $102.80 | $101.17 | 2,812,740 |
| 2018-08-15 | $106.02 | $106.46 | $102.18 | $102.82 | $101.19 | 3,304,030 |
| 2018-08-14 | $107.00 | $107.70 | $105.30 | $105.91 | $104.24 | 2,573,930 |
| 2018-08-13 | $106.00 | $107.90 | $104.51 | $107.04 | $105.35 | 3,872,140 |
| 2018-08-10 | $104.48 | $108.20 | $103.89 | $107.47 | $105.77 | 5,128,100 |
| 2018-08-09 | $99.99 | $105.65 | $99.45 | $103.89 | $102.25 | 4,918,260 |
| 2018-08-08 | $103.28 | $103.98 | $100.05 | $100.49 | $98.90 | 4,278,730 |
| 2018-08-07 | $99.20 | $103.58 | $95.95 | $103.28 | $101.65 | 7,238,800 |
| 2018-08-06 | $106.00 | $106.00 | $97.50 | $98.05 | $96.50 | 9,735,110 |
| 2018-08-03 | $111.76 | $112.70 | $107.60 | $107.68 | $105.98 | 3,975,970 |
| 2018-08-02 | $110.30 | $112.30 | $107.01 | $112.22 | $110.45 | 5,604,230 |
| 2018-08-01 | $116.10 | $116.10 | $109.71 | $110.58 | $108.83 | 6,986,990 |
| 2018-07-31 | $113.89 | $115.90 | $113.05 | $115.15 | $113.33 | 3,631,170 |
| 2018-07-30 | $115.73 | $117.29 | $111.00 | $113.23 | $111.44 | 6,642,900 |
| 2018-07-27 | $119.20 | $119.50 | $115.58 | $116.18 | $114.34 | 4,102,170 |
| 2018-07-26 | $118.90 | $120.97 | $117.50 | $119.16 | $117.28 | 4,742,320 |
| 2018-07-25 | $117.22 | $119.69 | $117.22 | $118.36 | $116.49 | 4,251,380 |
| 2018-07-24 | $116.30 | $119.85 | $115.00 | $117.86 | $116.00 | 6,759,290 |
| 2018-07-23 | $117.73 | $121.00 | $110.99 | $117.41 | $115.55 | 10,943,290 |
| 2018-07-20 | $120.84 | $123.80 | $118.80 | $121.97 | $120.04 | 5,094,870 |
| 2018-07-19 | $125.61 | $126.00 | $119.00 | $121.55 | $119.63 | 6,792,310 |
| 2018-07-18 | $126.00 | $128.90 | $125.25 | $125.56 | $123.58 | 4,211,930 |
| 2018-07-17 | $128.87 | $129.58 | $125.20 | $127.05 | $125.04 | 5,710,770 |
| 2018-07-16 | $124.38 | $129.00 | $123.51 | $128.93 | $126.89 | 6,479,210 |
| 2018-07-13 | $124.05 | $128.30 | $123.02 | $124.60 | $122.63 | 7,145,210 |
| 2018-07-12 | $117.80 | $124.24 | $117.80 | $123.92 | $121.96 | 7,457,030 |
| 2018-07-11 | $115.00 | $119.32 | $114.00 | $118.43 | $116.56 | 7,170,750 |
| 2018-07-10 | $113.55 | $116.88 | $113.51 | $116.71 | $114.87 | 5,963,000 |
| 2018-07-09 | $110.26 | $114.40 | $109.10 | $113.89 | $112.09 | 5,191,190 |
| 2018-07-06 | $110.49 | $112.26 | $108.16 | $110.10 | $108.36 | 4,504,490 |
| 2018-07-05 | $111.60 | $112.18 | $107.82 | $111.50 | $109.74 | 5,796,940 |
| 2018-07-04 | $113.18 | $114.67 | $110.61 | $111.63 | $109.87 | 3,657,650 |
| 2018-07-03 | $113.50 | $115.30 | $108.50 | $113.09 | $111.30 | 5,872,170 |
| 2018-07-02 | $112.70 | $116.80 | $112.22 | $113.89 | $112.09 | 6,964,950 |
| 2018-06-29 | $110.00 | $112.00 | $108.52 | $111.93 | $110.16 | 4,787,470 |
| 2018-06-28 | $105.20 | $111.58 | $103.00 | $108.91 | $107.19 | 6,261,040 |
| 2018-06-27 | $112.40 | $112.86 | $105.00 | $105.98 | $104.30 | 6,927,170 |
| 2018-06-26 | $112.00 | $113.87 | $111.52 | $112.44 | $110.66 | 4,023,810 |
| 2018-06-25 | $112.88 | $113.98 | $112.12 | $112.96 | $111.17 | 4,621,190 |
| 2018-06-22 | $108.52 | $112.90 | $108.52 | $111.90 | $110.13 | 4,473,290 |
| 2018-06-21 | $108.29 | $114.30 | $107.51 | $110.52 | $108.77 | 7,420,900 |
| 2018-06-20 | $106.88 | $109.50 | $103.81 | $108.29 | $106.58 | 6,081,590 |
| 2018-06-19 | $103.00 | $106.86 | $102.40 | $106.74 | $105.05 | 10,007,740 |
| 2018-06-18 | $105.77 | $105.77 | $105.77 | $105.77 | $104.10 | 0 |
| 2018-06-15 | $108.55 | $108.79 | $102.80 | $105.77 | $104.10 | 7,870,420 |
| 2018-06-14 | $111.12 | $112.00 | $106.96 | $109.35 | $107.62 | 6,486,600 |
| 2018-06-13 | $113.00 | $113.01 | $110.58 | $112.09 | $110.32 | 4,019,460 |
| 2018-06-12 | $110.71 | $113.70 | $109.00 | $112.76 | $110.98 | 6,593,250 |
| 2018-06-11 | $113.00 | $114.39 | $109.71 | $110.71 | $108.96 | 5,756,640 |
| 2018-06-08 | $110.92 | $114.25 | $110.30 | $113.70 | $111.90 | 5,625,960 |
| 2018-06-07 | $114.50 | $115.90 | $112.17 | $112.92 | $110.72 | 6,398,040 |
| 2018-06-06 | $115.01 | $116.00 | $112.20 | $114.16 | $111.93 | 8,406,560 |
| 2018-06-05 | $108.00 | $114.30 | $108.00 | $114.13 | $111.90 | 11,320,280 |
| 2018-06-04 | $106.99 | $108.30 | $104.04 | $107.27 | $105.18 | 8,575,730 |
| 2018-06-01 | $110.97 | $112.38 | $103.60 | $106.09 | $104.02 | 14,933,370 |
| 2018-05-31 | $109.98 | $112.80 | $108.51 | $111.35 | $109.18 | 12,420,530 |
| 2018-05-30 | $112.96 | $115.10 | $106.18 | $108.30 | $106.19 | 19,409,460 |
| 2018-05-29 | $128.50 | $131.90 | $116.84 | $116.84 | $114.56 | 21,579,800 |
| 2018-05-28 | $120.07 | $131.98 | $119.00 | $129.82 | $127.29 | 11,994,440 |
| 2018-05-25 | $116.93 | $121.51 | $115.31 | $120.08 | $117.74 | 7,703,720 |
| 2018-05-24 | $116.95 | $118.18 | $115.93 | $117.48 | $115.19 | 5,919,850 |
| 2018-05-23 | $113.89 | $117.93 | $112.60 | $116.97 | $114.69 | 7,420,910 |
| 2018-05-22 | $109.38 | $114.90 | $109.25 | $113.90 | $111.68 | 6,395,960 |
| 2018-05-21 | $108.20 | $109.00 | $107.01 | $108.97 | $106.84 | 4,496,500 |
| 2018-05-18 | $107.31 | $108.79 | $105.70 | $108.20 | $106.09 | 5,058,530 |
| 2018-05-17 | $108.76 | $109.31 | $106.00 | $107.99 | $105.88 | 6,416,170 |
| 2018-05-16 | $102.80 | $111.00 | $102.00 | $108.76 | $106.64 | 8,596,830 |
| 2018-05-15 | $102.97 | $103.88 | $101.17 | $102.92 | $100.91 | 5,390,240 |
| 2018-05-14 | $97.23 | $101.96 | $96.41 | $101.87 | $99.88 | 6,933,470 |
| 2018-05-11 | $98.55 | $101.60 | $97.08 | $97.19 | $95.29 | 6,220,940 |
| 2018-05-10 | $96.49 | $99.20 | $95.93 | $98.96 | $97.03 | 5,090,990 |
| 2018-05-09 | $96.50 | $97.67 | $96.20 | $96.96 | $95.07 | 2,568,410 |
| 2018-05-08 | $98.52 | $99.46 | $96.12 | $96.97 | $95.08 | 5,629,630 |
| 2018-05-07 | $96.00 | $98.88 | $94.90 | $98.25 | $96.33 | 5,435,990 |
| 2018-05-04 | $94.45 | $96.48 | $93.68 | $95.64 | $93.77 | 4,045,190 |
| 2018-05-03 | $94.71 | $94.80 | $92.59 | $93.97 | $92.14 | 5,080,110 |
| 2018-05-02 | $94.68 | $97.36 | $93.63 | $95.11 | $93.25 | 6,545,220 |
| 2018-05-01 | $93.46 | $93.46 | $93.46 | $93.46 | $91.64 | 0 |
| 2018-04-30 | $93.46 | $93.46 | $93.46 | $93.46 | $91.64 | 0 |
| 2018-04-27 | $90.51 | $97.00 | $90.51 | $93.46 | $91.64 | 10,353,820 |
| 2018-04-26 | $90.00 | $90.35 | $88.19 | $89.15 | $87.41 | 3,620,690 |
| 2018-04-25 | $87.97 | $90.68 | $87.40 | $89.98 | $88.22 | 6,235,150 |
| 2018-04-24 | $86.11 | $88.48 | $86.11 | $88.03 | $86.31 | 3,957,260 |
| 2018-04-23 | $85.67 | $87.68 | $85.49 | $86.77 | $85.08 | 3,623,320 |
| 2018-04-20 | $85.03 | $87.46 | $85.00 | $85.68 | $84.01 | 3,501,350 |
| 2018-04-19 | $85.39 | $86.58 | $84.33 | $85.50 | $83.83 | 3,175,010 |
| 2018-04-18 | $85.43 | $86.00 | $82.28 | $85.16 | $83.50 | 5,700,210 |
| 2018-04-17 | $89.00 | $89.00 | $84.90 | $85.12 | $83.46 | 5,377,890 |
| 2018-04-16 | $86.01 | $88.27 | $84.99 | $87.86 | $86.15 | 4,954,580 |
| 2018-04-13 | $88.75 | $89.59 | $86.37 | $86.88 | $85.18 | 6,040,980 |
| 2018-04-12 | $84.83 | $89.33 | $84.26 | $89.26 | $87.52 | 8,770,520 |
| 2018-04-11 | $85.40 | $85.88 | $84.02 | $84.49 | $82.84 | 4,054,560 |
| 2018-04-10 | $84.60 | $86.50 | $84.01 | $85.03 | $83.37 | 4,610,330 |
| 2018-04-09 | $81.16 | $84.70 | $81.14 | $84.67 | $83.02 | 6,001,920 |
| 2018-04-06 | $81.20 | $81.20 | $81.20 | $81.20 | $79.62 | 0 |
| 2018-04-05 | $81.20 | $81.20 | $81.20 | $81.20 | $79.62 | 0 |
| 2018-04-04 | $82.11 | $82.69 | $81.01 | $81.20 | $79.62 | 3,707,800 |
| 2018-04-03 | $80.53 | $83.48 | $80.53 | $81.49 | $79.90 | 5,119,740 |
| 2018-04-02 | $83.37 | $84.19 | $81.03 | $82.57 | $80.96 | 5,155,970 |
| 2018-03-30 | $80.41 | $83.78 | $80.41 | $82.98 | $81.36 | 5,936,160 |
| 2018-03-29 | $85.72 | $86.79 | $81.16 | $81.20 | $79.62 | 10,402,910 |
| 2018-03-28 | $84.98 | $87.45 | $84.08 | $85.66 | $83.99 | 5,095,070 |
| 2018-03-27 | $86.62 | $88.55 | $84.96 | $85.77 | $84.10 | 7,740,620 |
| 2018-03-26 | $83.00 | $86.93 | $82.13 | $86.32 | $84.64 | 7,956,810 |
| 2018-03-23 | $82.20 | $84.21 | $79.94 | $83.93 | $82.29 | 8,128,470 |
| 2018-03-22 | $83.53 | $84.85 | $82.52 | $83.92 | $82.28 | 4,940,110 |
| 2018-03-21 | $83.92 | $84.85 | $83.10 | $84.19 | $82.55 | 4,783,550 |
| 2018-03-20 | $81.09 | $84.48 | $80.86 | $84.40 | $82.75 | 6,907,550 |
| 2018-03-19 | $80.00 | $81.96 | $79.21 | $81.59 | $80.00 | 4,132,880 |
| 2018-03-16 | $82.29 | $82.48 | $80.10 | $80.35 | $78.78 | 4,565,180 |
| 2018-03-15 | $79.98 | $82.43 | $79.88 | $82.39 | $80.78 | 6,017,500 |
| 2018-03-14 | $80.30 | $80.66 | $79.76 | $79.96 | $78.40 | 3,902,950 |
| 2018-03-13 | $81.66 | $81.90 | $79.68 | $79.95 | $78.39 | 5,993,030 |
| 2018-03-12 | $82.12 | $82.86 | $81.23 | $82.14 | $80.54 | 5,578,470 |
| 2018-03-09 | $82.82 | $83.83 | $81.33 | $82.26 | $80.65 | 6,303,960 |
| 2018-03-08 | $79.85 | $83.00 | $79.85 | $82.77 | $81.15 | 7,169,310 |
| 2018-03-07 | $78.79 | $81.50 | $78.02 | $79.83 | $78.27 | 6,716,430 |
| 2018-03-06 | $77.45 | $78.90 | $76.50 | $78.84 | $77.30 | 6,938,410 |
| 2018-03-05 | $74.14 | $77.50 | $74.00 | $77.43 | $75.92 | 6,986,710 |
| 2018-03-02 | $72.55 | $74.70 | $72.36 | $74.14 | $72.69 | 4,430,210 |
| 2018-03-01 | $72.74 | $73.44 | $72.36 | $73.01 | $71.59 | 2,823,360 |
| 2018-02-28 | $73.28 | $73.80 | $72.20 | $72.88 | $71.46 | 3,452,890 |
| 2018-02-27 | $74.72 | $75.01 | $72.98 | $74.12 | $72.67 | 4,310,540 |
| 2018-02-26 | $74.75 | $75.29 | $73.44 | $74.75 | $73.29 | 3,819,130 |
| 2018-02-23 | $73.99 | $75.32 | $73.27 | $74.10 | $72.65 | 3,997,060 |
| 2018-02-22 | $73.25 | $73.89 | $72.00 | $73.39 | $71.96 | 3,558,670 |
| 2018-02-21 | $72.37 | $72.37 | $72.37 | $72.37 | $70.96 | 0 |
| 2018-02-20 | $72.37 | $72.37 | $72.37 | $72.37 | $70.96 | 0 |
| 2018-02-19 | $72.37 | $72.37 | $72.37 | $72.37 | $70.96 | 0 |
| 2018-02-16 | $72.37 | $72.37 | $72.37 | $72.37 | $70.96 | 0 |
| 2018-02-15 | $72.37 | $72.37 | $72.37 | $72.37 | $70.96 | 0 |
| 2018-02-14 | $71.95 | $72.66 | $71.80 | $72.37 | $70.96 | 2,633,450 |
| 2018-02-13 | $72.70 | $73.99 | $71.51 | $71.93 | $70.53 | 4,357,530 |
| 2018-02-12 | $69.50 | $72.99 | $69.10 | $72.62 | $71.20 | 5,510,810 |
| 2018-02-09 | $69.00 | $69.91 | $67.00 | $69.78 | $68.42 | 5,450,030 |
| 2018-02-08 | $68.00 | $70.42 | $67.80 | $70.31 | $68.94 | 3,459,290 |
| 2018-02-07 | $71.40 | $71.58 | $68.50 | $68.74 | $67.40 | 4,561,780 |
| 2018-02-06 | $71.00 | $71.00 | $68.50 | $69.17 | $67.82 | 5,903,660 |
| 2018-02-05 | $71.84 | $73.67 | $71.80 | $72.42 | $71.01 | 3,579,810 |
| 2018-02-02 | $71.14 | $72.68 | $69.91 | $72.62 | $71.20 | 3,899,200 |
| 2018-02-01 | $73.06 | $73.49 | $70.28 | $70.79 | $69.41 | 5,892,450 |
| 2018-01-31 | $72.64 | $73.98 | $72.64 | $73.29 | $71.86 | 3,663,230 |
| 2018-01-30 | $73.30 | $73.74 | $72.53 | $72.95 | $71.53 | 3,308,920 |
| 2018-01-29 | $76.05 | $77.06 | $73.03 | $73.41 | $71.98 | 7,118,820 |
| 2018-01-26 | $74.75 | $76.90 | $74.40 | $76.35 | $74.86 | 4,841,260 |
| 2018-01-25 | $75.99 | $76.98 | $74.10 | $75.21 | $73.74 | 5,530,160 |
| 2018-01-24 | $76.20 | $76.98 | $75.38 | $75.96 | $74.48 | 3,981,220 |
| 2018-01-23 | $77.56 | $77.77 | $75.63 | $76.63 | $75.13 | 5,394,740 |
| 2018-01-22 | $73.00 | $76.88 | $73.00 | $76.68 | $75.18 | 6,912,840 |
| 2018-01-19 | $73.64 | $74.47 | $72.70 | $72.93 | $71.51 | 3,373,680 |
| 2018-01-18 | $73.00 | $74.96 | $72.63 | $73.75 | $72.31 | 4,655,850 |
| 2018-01-17 | $74.75 | $75.44 | $72.01 | $72.47 | $71.06 | 6,469,410 |
| 2018-01-16 | $72.72 | $76.00 | $71.77 | $74.95 | $73.49 | 7,701,330 |
| 2018-01-15 | $74.16 | $74.98 | $72.31 | $72.94 | $71.52 | 6,444,360 |
| 2018-01-12 | $72.48 | $74.90 | $72.20 | $74.03 | $72.59 | 6,748,580 |
| 2018-01-11 | $72.30 | $73.20 | $71.33 | $72.77 | $71.35 | 5,801,440 |
| 2018-01-10 | $73.30 | $74.68 | $71.33 | $72.43 | $71.02 | 12,899,210 |
| 2018-01-09 | $68.80 | $72.20 | $68.80 | $72.08 | $70.67 | 9,821,480 |
| 2018-01-08 | $67.75 | $69.60 | $67.41 | $69.08 | $67.73 | 5,810,310 |
| 2018-01-05 | $67.70 | $69.00 | $67.19 | $67.73 | $66.41 | 5,994,900 |
| 2018-01-04 | $65.80 | $67.98 | $65.80 | $67.71 | $66.39 | 6,422,110 |
| 2018-01-03 | $65.92 | $66.63 | $65.23 | $65.69 | $64.41 | 4,953,920 |
| 2018-01-02 | $63.05 | $65.69 | $63.05 | $65.53 | $64.25 | 5,689,130 |
| 2018-01-01 | $63.20 | $63.20 | $63.20 | $63.20 | $61.97 | 0 |
| 2017-12-29 | $62.85 | $63.38 | $62.70 | $63.20 | $61.97 | 2,378,020 |
| 2017-12-28 | $62.47 | $63.15 | $62.01 | $62.86 | $61.63 | 3,049,990 |
| 2017-12-27 | $64.29 | $64.32 | $62.20 | $62.36 | $61.14 | 3,563,090 |
| 2017-12-26 | $64.35 | $64.82 | $63.81 | $64.28 | $63.03 | 2,770,500 |
| 2017-12-25 | $64.21 | $64.51 | $63.45 | $64.05 | $62.80 | 2,616,110 |
| 2017-12-22 | $64.30 | $64.80 | $64.07 | $64.45 | $63.19 | 2,228,050 |
| 2017-12-21 | $63.76 | $64.83 | $63.24 | $64.36 | $63.10 | 3,838,550 |
| 2017-12-20 | $63.04 | $64.18 | $62.70 | $63.96 | $62.71 | 4,402,630 |
| 2017-12-19 | $61.98 | $63.18 | $61.88 | $63.11 | $61.88 | 3,672,790 |
| 2017-12-18 | $61.73 | $62.49 | $61.51 | $61.87 | $60.66 | 2,196,880 |
| 2017-12-15 | $63.35 | $63.58 | $61.39 | $61.76 | $60.55 | 4,399,460 |
| 2017-12-14 | $63.80 | $64.29 | $63.17 | $63.37 | $62.13 | 3,120,190 |
| 2017-12-13 | $63.60 | $64.09 | $63.06 | $63.98 | $62.73 | 2,917,590 |
| 2017-12-12 | $64.19 | $64.24 | $63.40 | $63.47 | $62.23 | 3,129,300 |
| 2017-12-11 | $62.92 | $64.48 | $62.92 | $64.17 | $62.92 | 5,114,770 |
| 2017-12-08 | $62.40 | $63.35 | $62.23 | $62.93 | $61.70 | 2,509,690 |
| 2017-12-07 | $62.69 | $63.25 | $62.52 | $62.55 | $61.33 | 2,412,870 |
| 2017-12-06 | $62.40 | $62.93 | $61.87 | $62.91 | $61.68 | 3,054,620 |
| 2017-12-05 | $62.88 | $63.45 | $61.90 | $62.40 | $61.18 | 3,280,930 |
| 2017-12-04 | $61.70 | $63.69 | $61.50 | $63.12 | $61.89 | 4,521,900 |
| 2017-12-01 | $61.30 | $62.48 | $61.00 | $61.91 | $60.70 | 3,414,280 |
| 2017-11-30 | $61.60 | $62.66 | $61.30 | $61.54 | $60.34 | 2,706,470 |
| 2017-11-29 | $62.95 | $62.97 | $61.13 | $61.92 | $60.71 | 4,292,520 |
| 2017-11-28 | $62.02 | $63.50 | $62.02 | $62.66 | $61.44 | 4,710,550 |
| 2017-11-27 | $63.40 | $63.95 | $62.28 | $62.41 | $61.19 | 4,659,490 |
| 2017-11-24 | $63.96 | $64.49 | $62.81 | $63.59 | $62.35 | 5,694,240 |
| 2017-11-23 | $68.48 | $68.48 | $63.30 | $63.96 | $62.71 | 10,038,540 |
| 2017-11-22 | $68.34 | $69.37 | $67.70 | $68.50 | $67.16 | 8,861,440 |
| 2017-11-21 | $66.55 | $68.89 | $66.50 | $68.19 | $66.86 | 7,920,700 |
| 2017-11-20 | $66.06 | $67.16 | $64.18 | $66.93 | $65.62 | 6,071,520 |
| 2017-11-17 | $67.49 | $67.57 | $66.01 | $66.69 | $65.39 | 6,193,150 |
| 2017-11-16 | $65.14 | $67.77 | $65.00 | $67.55 | $66.23 | 7,720,560 |
| 2017-11-15 | $65.18 | $66.30 | $63.75 | $65.46 | $64.18 | 7,980,930 |
| 2017-11-14 | $67.60 | $68.33 | $65.38 | $65.45 | $64.17 | 9,543,470 |
| 2017-11-13 | $68.00 | $68.90 | $67.58 | $67.75 | $66.43 | 6,580,600 |
| 2017-11-10 | $67.25 | $68.88 | $66.51 | $68.21 | $66.88 | 7,606,720 |
| 2017-11-09 | $67.50 | $67.76 | $65.84 | $67.54 | $66.22 | 9,013,670 |
| 2017-11-08 | $69.55 | $70.09 | $66.96 | $67.50 | $66.18 | 9,263,290 |
| 2017-11-07 | $69.70 | $70.30 | $68.61 | $69.61 | $68.25 | 7,624,930 |
| 2017-11-06 | $67.11 | $69.97 | $66.38 | $69.87 | $68.51 | 10,432,080 |
| 2017-11-03 | $67.50 | $68.26 | $66.81 | $67.15 | $65.84 | 6,674,690 |
| 2017-11-02 | $66.99 | $67.48 | $66.30 | $67.45 | $66.13 | 6,477,300 |
| 2017-11-01 | $67.76 | $69.69 | $66.87 | $67.02 | $65.71 | 10,051,570 |
| 2017-10-31 | $67.00 | $68.15 | $66.05 | $67.75 | $66.43 | 7,955,390 |
| 2017-10-30 | $66.03 | $69.18 | $64.48 | $66.98 | $65.67 | 14,086,030 |
| 2017-10-27 | $64.88 | $66.48 | $64.15 | $66.02 | $64.73 | 10,721,020 |
| 2017-10-26 | $64.50 | $66.49 | $63.82 | $64.20 | $62.95 | 9,501,910 |
| 2017-10-25 | $64.80 | $65.17 | $63.40 | $64.32 | $63.06 | 7,757,330 |
| 2017-10-24 | $64.80 | $65.47 | $64.40 | $64.83 | $63.56 | 5,576,980 |
| 2017-10-23 | $63.72 | $65.79 | $63.30 | $64.89 | $63.62 | 7,634,480 |
| 2017-10-20 | $63.24 | $64.34 | $62.60 | $63.75 | $62.51 | 5,558,380 |
| 2017-10-19 | $63.50 | $65.35 | $63.23 | $63.34 | $62.10 | 11,085,680 |
| 2017-10-18 | $61.48 | $63.96 | $61.08 | $63.63 | $62.39 | 10,255,700 |
| 2017-10-17 | $61.00 | $61.85 | $60.62 | $61.22 | $60.03 | 5,599,330 |
| 2017-10-16 | $59.31 | $61.99 | $59.31 | $61.51 | $60.31 | 9,694,140 |
| 2017-10-13 | $60.12 | $60.38 | $59.20 | $59.26 | $58.10 | 4,641,930 |
| 2017-10-12 | $60.06 | $60.78 | $59.66 | $60.14 | $58.97 | 4,688,510 |
| 2017-10-11 | $59.60 | $60.99 | $59.11 | $60.27 | $59.09 | 8,825,000 |
| 2017-10-10 | $58.50 | $59.72 | $58.29 | $59.44 | $58.28 | 8,181,780 |
| 2017-10-09 | $58.49 | $59.48 | $58.01 | $58.40 | $57.26 | 8,058,250 |
| 2017-10-06 | $58.26 | $58.26 | $58.26 | $58.26 | $57.12 | 0 |
| 2017-10-05 | $58.26 | $58.26 | $58.26 | $58.26 | $57.12 | 0 |
| 2017-10-04 | $58.26 | $58.26 | $58.26 | $58.26 | $57.12 | 0 |
| 2017-10-03 | $58.26 | $58.26 | $58.26 | $58.26 | $57.12 | 0 |
| 2017-10-02 | $58.26 | $58.26 | $58.26 | $58.26 | $57.12 | 0 |
| 2017-09-29 | $58.99 | $59.49 | $57.99 | $58.26 | $57.12 | 7,339,180 |
| 2017-09-28 | $57.80 | $59.26 | $57.48 | $59.01 | $57.86 | 8,904,150 |
| 2017-09-27 | $58.14 | $58.25 | $57.36 | $57.84 | $56.71 | 4,509,700 |
| 2017-09-26 | $57.50 | $58.43 | $57.30 | $58.24 | $57.10 | 7,692,930 |
| 2017-09-25 | $55.20 | $58.49 | $55.16 | $57.96 | $56.83 | 15,285,820 |
| 2017-09-22 | $55.10 | $55.15 | $54.73 | $54.85 | $53.78 | 1,927,400 |
| 2017-09-21 | $55.27 | $55.29 | $55.02 | $55.12 | $54.04 | 1,399,300 |
| 2017-09-20 | $55.68 | $55.68 | $55.00 | $55.21 | $54.13 | 2,910,750 |
| 2017-09-19 | $56.10 | $56.47 | $55.42 | $55.71 | $54.62 | 3,034,760 |
| 2017-09-18 | $55.81 | $56.30 | $55.47 | $56.03 | $54.94 | 3,500,680 |
| 2017-09-15 | $55.20 | $56.50 | $55.10 | $55.84 | $54.75 | 3,502,390 |
| 2017-09-14 | $55.57 | $56.00 | $55.21 | $55.31 | $54.23 | 3,679,620 |
| 2017-09-13 | $54.63 | $55.69 | $54.55 | $55.53 | $54.45 | 5,036,060 |
| 2017-09-12 | $54.89 | $55.20 | $54.60 | $54.71 | $53.64 | 2,295,930 |
| 2017-09-11 | $55.10 | $55.14 | $54.50 | $54.89 | $53.82 | 2,466,280 |
| 2017-09-08 | $54.70 | $55.20 | $54.55 | $55.06 | $53.99 | 2,731,380 |
| 2017-09-07 | $54.41 | $55.20 | $54.41 | $54.75 | $53.68 | 2,764,990 |
| 2017-09-06 | $55.01 | $55.20 | $54.49 | $54.67 | $53.60 | 3,481,260 |
| 2017-09-05 | $54.98 | $55.45 | $54.95 | $55.23 | $54.15 | 4,322,460 |
| 2017-09-04 | $54.49 | $54.95 | $53.80 | $54.93 | $53.86 | 4,254,610 |
| 2017-09-01 | $54.60 | $54.80 | $54.05 | $54.16 | $53.10 | 5,026,040 |
| 2017-08-31 | $55.01 | $55.32 | $54.55 | $54.69 | $53.62 | 3,457,690 |
| 2017-08-30 | $55.02 | $55.30 | $54.80 | $55.00 | $53.93 | 3,134,130 |
| 2017-08-29 | $55.30 | $55.30 | $54.98 | $55.04 | $53.97 | 2,279,420 |
| 2017-08-28 | $55.70 | $55.95 | $55.10 | $55.28 | $54.20 | 4,376,150 |
| 2017-08-25 | $55.48 | $55.63 | $55.21 | $55.60 | $54.51 | 2,085,030 |
| 2017-08-24 | $55.41 | $55.65 | $54.70 | $55.24 | $54.16 | 2,126,990 |
| 2017-08-23 | $55.80 | $55.96 | $55.35 | $55.40 | $54.32 | 1,652,660 |
| 2017-08-22 | $56.00 | $56.18 | $55.60 | $55.82 | $54.73 | 1,671,430 |
| 2017-08-21 | $55.70 | $56.17 | $55.55 | $55.97 | $54.88 | 1,628,670 |
| 2017-08-18 | $56.38 | $56.66 | $55.43 | $55.75 | $54.66 | 4,087,270 |
| 2017-08-17 | $56.12 | $56.72 | $56.01 | $56.39 | $55.29 | 2,204,120 |
| 2017-08-16 | $56.84 | $56.88 | $56.01 | $56.47 | $55.37 | 2,158,530 |
| 2017-08-15 | $56.96 | $57.05 | $56.45 | $56.82 | $55.71 | 2,782,970 |
| 2017-08-14 | $56.01 | $57.11 | $56.00 | $56.96 | $55.85 | 4,703,010 |
| 2017-08-11 | $55.80 | $56.84 | $55.60 | $55.76 | $54.67 | 4,168,880 |
| 2017-08-10 | $56.60 | $56.73 | $55.80 | $56.08 | $54.99 | 3,555,030 |
| 2017-08-09 | $54.60 | $57.05 | $54.60 | $56.50 | $55.40 | 6,418,860 |
| 2017-08-08 | $55.03 | $55.07 | $54.48 | $54.59 | $53.52 | 2,033,730 |
| 2017-08-07 | $54.53 | $55.14 | $54.35 | $55.06 | $53.99 | 1,989,190 |
| 2017-08-04 | $54.90 | $55.19 | $54.47 | $54.52 | $53.46 | 2,616,790 |
| 2017-08-03 | $55.38 | $55.57 | $54.90 | $54.98 | $53.91 | 2,636,880 |
| 2017-08-02 | $56.30 | $56.30 | $55.30 | $55.41 | $54.33 | 2,629,570 |
| 2017-08-01 | $56.25 | $56.59 | $55.81 | $56.18 | $55.08 | 2,257,780 |
| 2017-07-31 | $55.47 | $56.56 | $54.95 | $56.51 | $55.41 | 4,726,950 |
| 2017-07-28 | $55.31 | $55.88 | $55.20 | $55.47 | $54.39 | 2,166,260 |
| 2017-07-27 | $55.21 | $55.45 | $54.82 | $55.29 | $54.21 | 2,727,450 |
| 2017-07-26 | $56.25 | $56.25 | $54.95 | $55.21 | $54.13 | 4,518,660 |
| 2017-07-25 | $56.40 | $57.19 | $56.16 | $56.30 | $55.20 | 4,466,630 |
| 2017-07-24 | $56.00 | $56.60 | $55.77 | $55.84 | $54.75 | 2,770,050 |
| 2017-07-21 | $56.60 | $56.78 | $56.08 | $56.16 | $55.06 | 2,337,760 |
| 2017-07-20 | $56.17 | $56.72 | $55.81 | $56.53 | $55.43 | 3,930,130 |
| 2017-07-19 | $55.50 | $56.35 | $55.01 | $56.17 | $55.07 | 3,832,900 |
| 2017-07-18 | $54.70 | $55.85 | $54.70 | $55.53 | $54.45 | 3,443,810 |
| 2017-07-17 | $57.00 | $57.35 | $52.94 | $54.80 | $53.73 | 6,826,890 |
| 2017-07-14 | $56.88 | $57.17 | $56.50 | $57.12 | $56.01 | 3,340,600 |
| 2017-07-13 | $57.11 | $57.68 | $56.71 | $56.85 | $55.74 | 4,306,090 |
| 2017-07-12 | $58.20 | $58.60 | $56.89 | $57.34 | $56.22 | 5,903,730 |
| 2017-07-11 | $57.85 | $58.97 | $57.70 | $58.51 | $57.37 | 4,858,640 |
| 2017-07-10 | $57.73 | $58.46 | $57.19 | $58.05 | $56.92 | 3,821,310 |
| 2017-07-07 | $57.58 | $58.15 | $57.20 | $57.79 | $56.66 | 3,950,410 |
| 2017-07-06 | $58.40 | $58.40 | $57.00 | $57.78 | $56.65 | 7,338,320 |
| 2017-07-05 | $57.80 | $58.60 | $57.74 | $58.36 | $57.22 | 4,664,420 |
| 2017-07-04 | $59.55 | $59.74 | $57.67 | $57.85 | $56.72 | 8,747,980 |
| 2017-07-03 | $60.53 | $60.98 | $59.23 | $59.53 | $58.37 | 7,705,260 |
| 2017-06-30 | $59.35 | $61.31 | $59.20 | $61.04 | $59.85 | 8,629,110 |
| 2017-06-29 | $59.09 | $60.00 | $59.03 | $59.61 | $58.45 | 5,778,500 |
| 2017-06-28 | $60.25 | $60.35 | $58.72 | $59.06 | $57.91 | 6,985,860 |
| 2017-06-27 | $60.02 | $60.67 | $59.65 | $60.40 | $59.22 | 7,649,030 |
| 2017-06-26 | $60.03 | $60.77 | $59.81 | $60.72 | $59.54 | 10,698,720 |
| 2017-06-23 | $56.58 | $60.38 | $56.33 | $60.31 | $59.13 | 12,511,230 |
| 2017-06-22 | $58.21 | $58.55 | $56.50 | $56.67 | $55.56 | 9,499,200 |
| 2017-06-21 | $56.20 | $58.39 | $56.17 | $58.24 | $57.10 | 11,824,470 |
| 2017-06-20 | $56.64 | $56.93 | $55.75 | $55.99 | $54.90 | 5,391,490 |
| 2017-06-19 | $55.10 | $56.65 | $55.10 | $56.63 | $55.52 | 5,820,890 |
| 2017-06-16 | $55.25 | $55.75 | $54.85 | $55.01 | $53.94 | 3,454,220 |
| 2017-06-15 | $55.40 | $55.69 | $54.71 | $55.47 | $54.39 | 4,093,250 |
| 2017-06-14 | $57.00 | $57.35 | $55.13 | $55.44 | $54.36 | 5,939,630 |
| 2017-06-13 | $56.40 | $57.00 | $55.86 | $56.93 | $55.82 | 5,900,800 |
| 2017-06-12 | $56.40 | $58.08 | $55.82 | $56.40 | $55.30 | 7,762,560 |
| 2017-06-09 | $56.80 | $56.89 | $56.21 | $56.57 | $55.47 | 6,673,980 |
| 2017-06-08 | $55.56 | $56.96 | $55.19 | $56.59 | $55.49 | 8,611,490 |
| 2017-06-07 | $55.20 | $55.79 | $55.10 | $55.47 | $54.39 | 6,443,940 |
| 2017-06-06 | $54.61 | $55.09 | $54.34 | $54.94 | $53.87 | 3,980,520 |
| 2017-06-05 | $53.77 | $54.60 | $53.75 | $54.38 | $53.32 | 2,987,160 |
| 2017-06-02 | $54.50 | $54.50 | $53.51 | $54.09 | $53.03 | 3,378,260 |
| 2017-06-01 | $53.60 | $54.58 | $53.20 | $54.56 | $53.50 | 5,520,070 |
| 2017-05-31 | $54.75 | $54.88 | $52.96 | $53.46 | $52.42 | 7,159,900 |
| 2017-05-30 | $54.08 | $54.08 | $54.08 | $54.08 | $53.02 | 0 |
| 2017-05-29 | $54.08 | $54.08 | $54.08 | $54.08 | $53.02 | 0 |
| 2017-05-26 | $54.84 | $55.10 | $54.02 | $54.08 | $53.02 | 3,534,510 |
| 2017-05-25 | $54.80 | $55.35 | $53.74 | $54.79 | $53.72 | 4,870,760 |
| 2017-05-24 | $57.08 | $57.08 | $54.30 | $55.19 | $54.11 | 6,773,850 |
| 2017-05-23 | $56.03 | $57.50 | $55.66 | $56.89 | $55.78 | 7,501,780 |
| 2017-05-22 | $55.08 | $56.37 | $54.75 | $55.96 | $54.87 | 3,796,220 |
| 2017-05-19 | $54.30 | $55.30 | $54.30 | $55.13 | $54.05 | 2,337,500 |
| 2017-05-18 | $54.99 | $55.58 | $54.08 | $54.61 | $53.54 | 3,184,220 |
| 2017-05-17 | $56.47 | $56.68 | $55.27 | $55.37 | $54.29 | 4,773,580 |
| 2017-05-16 | $55.70 | $56.60 | $55.43 | $56.49 | $55.39 | 5,655,090 |
| 2017-05-15 | $55.64 | $56.19 | $55.01 | $55.92 | $54.83 | 4,340,590 |
| 2017-05-12 | $53.45 | $55.70 | $53.45 | $55.64 | $54.55 | 6,427,980 |
| 2017-05-11 | $53.35 | $53.66 | $52.60 | $53.62 | $52.57 | 4,597,190 |
| 2017-05-10 | $53.73 | $54.38 | $53.31 | $53.51 | $52.47 | 3,740,920 |
| 2017-05-09 | $53.46 | $53.80 | $52.36 | $53.70 | $52.65 | 4,809,760 |
| 2017-05-08 | $53.40 | $54.26 | $52.51 | $53.51 | $52.47 | 5,217,860 |
| 2017-05-05 | $55.49 | $55.90 | $53.38 | $53.39 | $52.35 | 6,852,780 |
| 2017-05-04 | $55.80 | $56.37 | $55.31 | $55.41 | $54.33 | 3,147,810 |
| 2017-05-03 | $55.20 | $56.28 | $55.20 | $55.92 | $54.83 | 3,121,530 |
| 2017-05-02 | $54.76 | $56.30 | $54.76 | $55.57 | $54.49 | 4,099,040 |
| 2017-05-01 | $55.18 | $55.18 | $55.18 | $55.18 | $54.10 | 0 |
| 2017-04-28 | $57.19 | $57.79 | $55.00 | $55.18 | $54.10 | 7,494,050 |
| 2017-04-27 | $56.12 | $57.54 | $55.70 | $57.19 | $56.07 | 4,844,040 |
| 2017-04-26 | $57.92 | $59.50 | $56.79 | $56.86 | $55.75 | 9,480,030 |
| 2017-04-25 | $55.65 | $58.00 | $55.30 | $57.96 | $56.83 | 7,642,500 |
| 2017-04-24 | $56.40 | $56.67 | $54.42 | $55.77 | $54.68 | 7,645,410 |
| 2017-04-21 | $57.80 | $58.32 | $56.38 | $56.72 | $55.61 | 7,317,390 |
| 2017-04-20 | $56.25 | $58.60 | $56.25 | $57.97 | $56.84 | 9,723,250 |
| 2017-04-19 | $55.98 | $56.50 | $54.90 | $56.08 | $54.99 | 7,975,390 |
| 2017-04-18 | $53.09 | $56.66 | $53.09 | $55.90 | $54.81 | 10,956,500 |
| 2017-04-17 | $52.72 | $53.89 | $52.30 | $52.83 | $51.80 | 3,950,740 |
| 2017-04-14 | $52.98 | $53.98 | $52.84 | $53.31 | $52.27 | 3,622,170 |
| 2017-04-13 | $52.55 | $53.67 | $52.16 | $53.27 | $52.23 | 5,424,890 |
| 2017-04-12 | $54.21 | $54.30 | $53.60 | $53.79 | $52.74 | 3,747,620 |
| 2017-04-11 | $54.10 | $55.33 | $54.10 | $54.18 | $53.12 | 7,136,130 |
| 2017-04-10 | $52.89 | $54.91 | $52.66 | $54.75 | $53.68 | 8,057,540 |
| 2017-04-07 | $52.59 | $53.16 | $52.43 | $52.88 | $51.85 | 4,306,490 |
| 2017-04-06 | $52.40 | $53.26 | $51.89 | $52.80 | $51.77 | 5,985,090 |
| 2017-04-05 | $52.00 | $53.48 | $51.99 | $52.07 | $51.05 | 12,581,260 |
| 2017-04-04 | $50.29 | $50.29 | $50.29 | $50.29 | $49.31 | 0 |
| 2017-04-03 | $50.29 | $50.29 | $50.29 | $50.29 | $49.31 | 0 |
| 2017-03-31 | $49.08 | $50.50 | $49.07 | $50.29 | $49.31 | 4,132,150 |
| 2017-03-30 | $50.00 | $50.15 | $48.75 | $49.12 | $48.16 | 3,999,740 |
| 2017-03-29 | $49.99 | $50.39 | $49.60 | $50.00 | $49.02 | 3,077,710 |
| 2017-03-28 | $50.27 | $50.30 | $49.30 | $49.78 | $48.81 | 3,269,720 |
| 2017-03-27 | $50.48 | $51.30 | $49.98 | $50.01 | $49.03 | 4,999,040 |
| 2017-03-24 | $50.40 | $50.85 | $50.07 | $50.51 | $49.52 | 4,285,020 |
| 2017-03-23 | $50.80 | $51.15 | $49.95 | $50.47 | $49.49 | 7,456,140 |
| 2017-03-22 | $49.04 | $51.06 | $48.68 | $50.75 | $49.76 | 11,785,010 |
| 2017-03-21 | $48.00 | $49.90 | $47.77 | $49.29 | $48.33 | 10,033,770 |
| 2017-03-20 | $47.75 | $48.12 | $46.95 | $48.09 | $47.15 | 5,284,440 |
| 2017-03-17 | $47.81 | $48.29 | $47.58 | $47.68 | $46.75 | 3,070,440 |
| 2017-03-16 | $48.10 | $48.29 | $47.51 | $47.85 | $46.92 | 4,202,440 |
| 2017-03-15 | $48.14 | $48.53 | $48.00 | $48.27 | $47.33 | 2,384,590 |
| 2017-03-14 | $48.32 | $48.70 | $47.91 | $48.11 | $47.17 | 2,766,340 |
| 2017-03-13 | $47.80 | $48.90 | $47.71 | $48.50 | $47.55 | 6,347,280 |
| 2017-03-10 | $47.43 | $48.18 | $47.20 | $47.85 | $46.92 | 3,200,810 |
| 2017-03-09 | $47.49 | $47.70 | $47.19 | $47.28 | $46.36 | 1,736,100 |
| 2017-03-08 | $47.97 | $48.42 | $47.55 | $47.56 | $46.63 | 3,108,370 |
| 2017-03-07 | $47.79 | $48.02 | $47.30 | $47.88 | $46.95 | 2,378,590 |
| 2017-03-06 | $47.35 | $48.01 | $47.02 | $47.65 | $46.72 | 2,366,750 |
| 2017-03-03 | $47.35 | $47.70 | $47.00 | $47.25 | $46.33 | 1,974,110 |
| 2017-03-02 | $48.00 | $48.01 | $47.35 | $47.38 | $46.46 | 1,997,680 |
| 2017-03-01 | $48.10 | $48.66 | $47.60 | $47.85 | $46.92 | 4,128,780 |
| 2017-02-28 | $47.81 | $48.12 | $47.50 | $48.03 | $47.09 | 3,682,590 |
| 2017-02-27 | $47.43 | $48.18 | $47.40 | $47.81 | $46.88 | 3,696,610 |
| 2017-02-24 | $47.40 | $48.18 | $47.32 | $47.48 | $46.55 | 3,003,320 |
| 2017-02-23 | $47.57 | $48.40 | $47.31 | $47.64 | $46.71 | 5,118,950 |
| 2017-02-22 | $46.14 | $47.66 | $46.14 | $47.61 | $46.68 | 7,447,350 |
| 2017-02-21 | $46.21 | $46.43 | $45.91 | $46.15 | $45.25 | 2,437,210 |
| 2017-02-20 | $45.02 | $46.30 | $45.00 | $46.22 | $45.32 | 4,002,230 |
| 2017-02-17 | $45.33 | $45.60 | $45.10 | $45.15 | $44.27 | 1,676,220 |
| 2017-02-16 | $45.26 | $45.56 | $45.00 | $45.33 | $44.45 | 1,385,360 |
| 2017-02-15 | $45.51 | $45.68 | $45.21 | $45.26 | $44.38 | 1,423,780 |
| 2017-02-14 | $45.70 | $45.82 | $45.46 | $45.57 | $44.68 | 1,322,430 |
| 2017-02-13 | $45.27 | $45.80 | $45.12 | $45.70 | $44.81 | 3,033,590 |
| 2017-02-10 | $44.96 | $45.23 | $44.94 | $45.16 | $44.28 | 1,866,400 |
| 2017-02-09 | $44.90 | $45.20 | $44.87 | $44.95 | $44.07 | 1,538,470 |
| 2017-02-08 | $44.96 | $45.05 | $44.73 | $44.86 | $43.98 | 1,315,400 |
| 2017-02-07 | $45.13 | $45.13 | $44.70 | $44.80 | $43.93 | 1,391,020 |
| 2017-02-06 | $45.10 | $45.19 | $44.89 | $45.13 | $44.25 | 1,265,300 |
| 2017-02-03 | $45.24 | $45.42 | $45.17 | $45.20 | $44.32 | 1,094,120 |
| 2017-02-02 | $45.24 | $45.24 | $45.24 | $45.24 | $44.36 | 0 |
| 2017-02-01 | $45.24 | $45.24 | $45.24 | $45.24 | $44.36 | 0 |
| 2017-01-31 | $45.24 | $45.24 | $45.24 | $45.24 | $44.36 | 0 |
| 2017-01-30 | $45.24 | $45.24 | $45.24 | $45.24 | $44.36 | 0 |
| 2017-01-27 | $45.24 | $45.24 | $45.24 | $45.24 | $44.36 | 0 |
| 2017-01-26 | $45.25 | $45.49 | $45.16 | $45.24 | $44.36 | 1,698,190 |
| 2017-01-25 | $45.18 | $45.43 | $45.10 | $45.25 | $44.37 | 1,026,120 |
| 2017-01-24 | $45.10 | $45.50 | $45.08 | $45.18 | $44.30 | 787,650 |
| 2017-01-23 | $45.23 | $45.44 | $45.04 | $45.26 | $44.38 | 928,860 |
| 2017-01-20 | $44.60 | $45.38 | $44.51 | $45.19 | $44.31 | 893,570 |
| 2017-01-19 | $45.35 | $45.56 | $44.90 | $44.99 | $44.11 | 1,323,120 |
| 2017-01-18 | $45.02 | $45.80 | $45.02 | $45.36 | $44.47 | 1,076,180 |
| 2017-01-17 | $45.40 | $45.40 | $44.90 | $45.26 | $44.38 | 1,171,210 |
| 2017-01-16 | $44.94 | $45.58 | $43.90 | $45.48 | $44.59 | 4,866,650 |
| 2017-01-13 | $44.60 | $45.10 | $44.40 | $44.93 | $44.05 | 1,751,490 |
| 2017-01-12 | $44.81 | $44.96 | $44.50 | $44.53 | $43.66 | 1,309,920 |
| 2017-01-11 | $44.67 | $45.15 | $44.67 | $44.80 | $43.93 | 1,499,420 |
| 2017-01-10 | $45.10 | $45.21 | $44.88 | $45.05 | $44.17 | 1,252,230 |
| 2017-01-09 | $45.56 | $45.73 | $45.00 | $45.15 | $44.27 | 2,174,670 |
| 2017-01-06 | $45.63 | $46.25 | $45.36 | $45.40 | $44.51 | 1,817,090 |
| 2017-01-05 | $45.80 | $46.19 | $45.60 | $45.63 | $44.74 | 1,676,600 |
| 2017-01-04 | $45.58 | $45.87 | $45.44 | $45.85 | $44.96 | 1,599,400 |
| 2017-01-03 | $45.51 | $45.76 | $45.11 | $45.63 | $44.74 | 2,302,840 |
| 2017-01-02 | $45.79 | $45.79 | $45.79 | $45.79 | $44.90 | 0 |
| 2016-12-30 | $44.47 | $46.51 | $44.47 | $45.79 | $44.90 | 4,156,270 |
| 2016-12-29 | $45.05 | $45.06 | $44.26 | $44.46 | $43.59 | 2,497,280 |
| 2016-12-28 | $45.20 | $45.45 | $44.78 | $44.98 | $44.10 | 2,241,490 |
| 2016-12-27 | $45.30 | $45.39 | $45.01 | $45.17 | $44.29 | 1,335,410 |
| 2016-12-26 | $45.51 | $45.54 | $45.00 | $45.33 | $44.45 | 1,718,100 |
| 2016-12-23 | $45.90 | $45.99 | $45.58 | $45.61 | $44.72 | 1,149,720 |
| 2016-12-22 | $46.35 | $46.42 | $45.82 | $45.90 | $45.00 | 1,293,860 |
| 2016-12-21 | $46.27 | $46.42 | $46.21 | $46.30 | $45.40 | 1,172,610 |
| 2016-12-20 | $46.32 | $46.45 | $46.02 | $46.26 | $45.36 | 1,134,870 |
| 2016-12-19 | $45.71 | $46.44 | $45.67 | $46.30 | $45.40 | 2,092,990 |
| 2016-12-16 | $45.90 | $45.99 | $45.58 | $45.71 | $44.82 | 1,457,970 |
| 2016-12-15 | $46.15 | $46.35 | $45.61 | $45.86 | $44.97 | 1,928,710 |
| 2016-12-14 | $46.22 | $46.45 | $46.12 | $46.15 | $45.25 | 1,279,700 |
| 2016-12-13 | $45.92 | $46.25 | $45.83 | $46.19 | $45.29 | 1,456,240 |
| 2016-12-12 | $46.11 | $46.70 | $45.70 | $45.91 | $45.01 | 3,152,460 |
| 2016-12-09 | $46.51 | $46.80 | $46.26 | $46.48 | $45.57 | 2,025,410 |
| 2016-12-08 | $46.61 | $47.24 | $46.51 | $46.64 | $45.73 | 2,473,610 |
| 2016-12-07 | $46.50 | $46.62 | $46.20 | $46.58 | $45.67 | 1,427,610 |
| 2016-12-06 | $46.31 | $46.70 | $46.15 | $46.46 | $45.55 | 2,052,360 |
| 2016-12-05 | $46.87 | $46.87 | $46.25 | $46.40 | $45.49 | 2,416,180 |
| 2016-12-02 | $47.51 | $47.69 | $46.85 | $46.91 | $45.99 | 3,059,650 |
| 2016-12-01 | $47.98 | $48.08 | $47.37 | $47.62 | $46.69 | 3,646,390 |
| 2016-11-30 | $48.00 | $48.28 | $47.65 | $47.84 | $46.91 | 3,654,360 |
| 2016-11-29 | $47.49 | $48.68 | $47.31 | $48.39 | $47.45 | 9,456,040 |
| 2016-11-28 | $47.26 | $47.96 | $47.26 | $47.46 | $46.53 | 4,660,300 |
| 2016-11-25 | $47.55 | $47.60 | $46.70 | $47.19 | $46.27 | 2,202,540 |
| 2016-11-24 | $46.96 | $47.58 | $46.90 | $47.53 | $46.60 | 4,549,330 |
| 2016-11-23 | $47.08 | $47.31 | $46.92 | $46.98 | $46.06 | 2,365,280 |
| 2016-11-22 | $46.90 | $47.20 | $46.90 | $47.05 | $46.13 | 1,658,640 |
| 2016-11-21 | $46.91 | $47.14 | $46.83 | $46.96 | $46.04 | 2,278,350 |
| 2016-11-18 | $47.30 | $47.35 | $47.00 | $47.04 | $46.12 | 1,883,060 |
| 2016-11-17 | $47.21 | $47.34 | $46.92 | $47.24 | $46.32 | 2,023,150 |
| 2016-11-16 | $47.32 | $47.49 | $47.19 | $47.29 | $46.37 | 2,093,350 |
| 2016-11-15 | $47.22 | $47.29 | $47.06 | $47.26 | $46.34 | 2,010,120 |
| 2016-11-14 | $46.97 | $47.32 | $46.97 | $47.14 | $46.22 | 2,246,540 |
| 2016-11-11 | $47.35 | $47.42 | $46.89 | $47.14 | $46.22 | 2,889,680 |
| 2016-11-10 | $47.18 | $47.54 | $47.06 | $47.35 | $46.43 | 2,452,990 |
| 2016-11-09 | $47.69 | $47.69 | $46.92 | $47.14 | $46.22 | 2,591,780 |
| 2016-11-08 | $47.15 | $47.86 | $47.15 | $47.72 | $46.79 | 2,345,430 |
| 2016-11-07 | $47.36 | $47.40 | $46.71 | $47.10 | $46.18 | 2,299,170 |
| 2016-11-04 | $47.73 | $47.95 | $47.17 | $47.30 | $46.38 | 3,217,190 |
| 2016-11-03 | $47.95 | $47.95 | $47.58 | $47.73 | $46.80 | 3,630,120 |
| 2016-11-02 | $48.22 | $48.46 | $47.90 | $47.98 | $47.04 | 2,117,690 |
| 2016-11-01 | $48.15 | $48.49 | $48.08 | $48.47 | $47.52 | 1,814,410 |
| 2016-10-31 | $48.11 | $48.34 | $47.80 | $48.08 | $47.14 | 0 |
| 2016-10-28 | $48.60 | $48.91 | $48.20 | $48.23 | $47.29 | 2,329,610 |
| 2016-10-27 | $49.35 | $49.40 | $48.25 | $48.57 | $47.62 | 3,057,970 |
| 2016-10-26 | $48.31 | $49.74 | $48.29 | $49.34 | $48.38 | 8,589,540 |
| 2016-10-25 | $47.81 | $48.27 | $47.71 | $48.19 | $47.25 | 2,925,490 |
| 2016-10-24 | $47.66 | $48.08 | $47.57 | $47.81 | $46.88 | 2,153,640 |
| 2016-10-21 | $47.70 | $47.99 | $47.50 | $47.73 | $46.80 | 1,685,920 |
| 2016-10-20 | $48.00 | $48.18 | $47.70 | $47.80 | $46.87 | 1,749,850 |
| 2016-10-19 | $48.19 | $48.41 | $47.91 | $47.99 | $47.05 | 1,898,660 |
| 2016-10-18 | $47.97 | $48.20 | $47.84 | $48.18 | $47.24 | 2,729,900 |
| 2016-10-17 | $47.72 | $48.58 | $47.50 | $48.01 | $47.07 | 3,647,940 |
| 2016-10-14 | $47.70 | $47.92 | $47.44 | $47.72 | $46.79 | 1,451,420 |
| 2016-10-13 | $47.90 | $48.30 | $47.58 | $47.65 | $46.72 | 2,281,170 |
| 2016-10-12 | $48.20 | $48.36 | $47.85 | $47.87 | $46.94 | 1,828,000 |
| 2016-10-11 | $48.28 | $48.40 | $47.78 | $48.03 | $47.09 | 2,762,900 |
| 2016-10-10 | $47.93 | $48.67 | $47.93 | $48.31 | $47.37 | 4,279,350 |
| 2016-10-07 | $47.80 | $47.80 | $47.80 | $47.80 | $46.87 | 0 |
| 2016-10-06 | $47.80 | $47.80 | $47.80 | $47.80 | $46.87 | 0 |
| 2016-10-05 | $47.80 | $47.80 | $47.80 | $47.80 | $46.87 | 0 |
| 2016-10-04 | $47.80 | $47.80 | $47.80 | $47.80 | $46.87 | 0 |
| 2016-10-03 | $47.80 | $47.80 | $47.80 | $47.80 | $46.87 | 0 |
| 2016-09-30 | $47.75 | $48.32 | $47.39 | $47.80 | $46.87 | 3,840,730 |
| 2016-09-29 | $46.50 | $48.50 | $46.40 | $47.75 | $46.82 | 8,035,440 |
| 2016-09-28 | $45.40 | $46.68 | $45.40 | $46.35 | $45.45 | 3,854,590 |
| 2016-09-27 | $44.76 | $45.40 | $44.76 | $45.19 | $44.31 | 1,865,790 |
| 2016-09-26 | $46.15 | $46.35 | $44.86 | $44.95 | $44.07 | 3,723,820 |
| 2016-09-23 | $46.55 | $46.75 | $46.33 | $46.36 | $45.46 | 1,403,480 |
| 2016-09-22 | $46.40 | $46.98 | $46.40 | $46.68 | $45.77 | 2,243,720 |
| 2016-09-21 | $46.31 | $46.70 | $46.31 | $46.38 | $45.47 | 1,215,080 |
| 2016-09-20 | $46.51 | $46.73 | $46.20 | $46.32 | $45.42 | 1,534,620 |
| 2016-09-19 | $46.69 | $46.93 | $46.57 | $46.68 | $45.77 | 1,464,870 |
| 2016-09-16 | $46.64 | $46.64 | $46.64 | $46.64 | $45.73 | 0 |
| 2016-09-15 | $46.64 | $46.64 | $46.64 | $46.64 | $45.73 | 0 |
| 2016-09-14 | $47.10 | $47.18 | $46.55 | $46.64 | $45.73 | 2,177,730 |
| 2016-09-13 | $46.53 | $47.76 | $46.53 | $47.28 | $46.36 | 3,495,280 |
| 2016-09-12 | $46.77 | $47.46 | $46.00 | $46.41 | $45.50 | 2,929,410 |
| 2016-09-09 | $46.79 | $47.48 | $46.75 | $46.99 | $46.07 | 2,664,110 |
| 2016-09-08 | $46.73 | $47.12 | $46.73 | $46.83 | $45.92 | 1,360,950 |
| 2016-09-07 | $46.78 | $47.27 | $46.71 | $46.98 | $46.06 | 2,692,900 |
| 2016-09-06 | $46.69 | $46.92 | $45.89 | $46.88 | $45.97 | 3,799,430 |
| 2016-09-05 | $47.11 | $47.50 | $46.00 | $46.29 | $45.39 | 5,911,170 |
| 2016-09-02 | $47.82 | $47.98 | $47.03 | $47.11 | $46.19 | 4,431,920 |
| 2016-09-01 | $48.40 | $48.42 | $47.90 | $47.94 | $47.00 | 2,289,650 |
| 2016-08-31 | $48.18 | $48.47 | $48.14 | $48.30 | $47.36 | 1,858,490 |
| 2016-08-30 | $48.35 | $48.65 | $48.31 | $48.37 | $47.43 | 1,881,460 |
| 2016-08-29 | $48.54 | $48.76 | $48.33 | $48.50 | $47.55 | 2,439,200 |
| 2016-08-26 | $48.64 | $48.96 | $48.30 | $48.52 | $47.57 | 2,842,070 |
| 2016-08-25 | $48.11 | $48.84 | $47.90 | $48.54 | $47.59 | 3,385,630 |
| 2016-08-24 | $48.45 | $48.70 | $48.21 | $48.30 | $47.36 | 2,324,800 |
| 2016-08-23 | $48.05 | $48.85 | $48.05 | $48.60 | $47.65 | 3,023,330 |
| 2016-08-22 | $48.99 | $49.12 | $48.05 | $48.19 | $47.25 | 4,547,880 |
| 2016-08-19 | $49.12 | $49.30 | $48.52 | $48.84 | $47.89 | 4,207,060 |
| 2016-08-18 | $49.80 | $50.05 | $49.24 | $49.39 | $48.43 | 4,106,420 |
| 2016-08-17 | $49.36 | $50.18 | $49.36 | $49.88 | $48.91 | 4,616,290 |
| 2016-08-16 | $49.87 | $50.68 | $49.20 | $49.71 | $48.74 | 7,076,770 |
| 2016-08-15 | $49.00 | $50.11 | $48.42 | $49.93 | $48.96 | 7,061,870 |
| 2016-08-12 | $48.85 | $49.22 | $48.20 | $48.92 | $47.97 | 4,675,400 |
| 2016-08-11 | $49.60 | $50.45 | $49.00 | $49.05 | $48.09 | 6,372,730 |
| 2016-08-10 | $48.86 | $50.00 | $48.40 | $49.91 | $48.94 | 6,790,180 |
| 2016-08-09 | $48.11 | $48.90 | $48.11 | $48.77 | $47.82 | 3,941,750 |
| 2016-08-08 | $48.02 | $48.55 | $47.70 | $48.47 | $47.52 | 3,892,700 |
| 2016-08-05 | $48.35 | $49.19 | $48.25 | $48.36 | $47.42 | 3,734,700 |
| 2016-08-04 | $48.30 | $48.88 | $48.02 | $48.72 | $47.77 | 4,175,400 |
| 2016-08-03 | $48.60 | $49.15 | $48.00 | $48.62 | $47.67 | 4,808,670 |
| 2016-08-02 | $49.03 | $49.38 | $47.60 | $49.02 | $48.06 | 7,899,890 |
| 2016-08-01 | $51.50 | $51.70 | $48.87 | $49.01 | $48.05 | 14,433,270 |
| 2016-07-29 | $50.00 | $52.97 | $49.78 | $52.39 | $51.37 | 16,738,760 |
| 2016-07-28 | $48.31 | $49.98 | $48.12 | $49.74 | $48.77 | 8,807,000 |
| 2016-07-27 | $49.20 | $50.15 | $47.60 | $48.42 | $47.48 | 9,052,570 |
| 2016-07-26 | $47.85 | $49.50 | $47.85 | $49.44 | $48.48 | 5,763,520 |
| 2016-07-25 | $49.02 | $49.40 | $47.81 | $48.09 | $47.15 | 7,287,870 |
| 2016-07-22 | $49.40 | $50.25 | $49.00 | $49.02 | $48.06 | 6,299,130 |
| 2016-07-21 | $48.17 | $50.50 | $47.97 | $49.45 | $48.48 | 13,300,350 |
| 2016-07-20 | $47.31 | $48.28 | $47.22 | $47.51 | $46.58 | 4,350,820 |
| 2016-07-19 | $48.66 | $48.66 | $47.20 | $47.38 | $46.46 | 7,524,730 |
| 2016-07-18 | $49.08 | $49.53 | $48.67 | $48.81 | $47.86 | 4,893,260 |
| 2016-07-15 | $48.50 | $49.43 | $48.21 | $49.20 | $48.24 | 6,107,570 |
| 2016-07-14 | $49.25 | $49.57 | $48.10 | $48.65 | $47.70 | 7,835,950 |
| 2016-07-13 | $50.30 | $50.40 | $49.00 | $49.22 | $48.26 | 8,406,970 |
| 2016-07-12 | $50.28 | $50.95 | $49.26 | $50.27 | $49.29 | 9,676,470 |
| 2016-07-11 | $49.00 | $50.99 | $49.00 | $50.10 | $49.12 | 10,945,930 |
| 2016-07-08 | $49.08 | $50.61 | $48.73 | $48.91 | $47.96 | 9,145,330 |
| 2016-07-07 | $47.78 | $50.98 | $47.36 | $49.58 | $48.61 | 17,940,990 |
| 2016-07-06 | $44.48 | $48.28 | $44.25 | $47.78 | $46.85 | 13,350,290 |
| 2016-07-05 | $44.60 | $45.40 | $43.99 | $44.88 | $44.00 | 7,576,550 |
| 2016-07-04 | $44.59 | $45.50 | $44.39 | $44.88 | $44.00 | 7,140,560 |
| 2016-07-01 | $45.30 | $45.59 | $44.08 | $44.56 | $43.69 | 5,652,910 |
| 2016-06-30 | $43.90 | $45.98 | $43.90 | $45.01 | $44.13 | 10,284,430 |
| 2016-06-29 | $44.77 | $44.77 | $43.30 | $44.08 | $43.22 | 10,170,390 |
| 2016-06-28 | $41.29 | $44.96 | $41.12 | $44.87 | $43.99 | 14,996,670 |
| 2016-06-27 | $39.32 | $41.10 | $39.32 | $41.01 | $40.21 | 7,826,720 |
| 2016-06-24 | $40.01 | $40.56 | $38.60 | $39.50 | $38.73 | 5,676,210 |
| 2016-06-23 | $40.26 | $40.88 | $39.64 | $40.02 | $39.24 | 5,065,960 |
| 2016-06-22 | $38.95 | $40.40 | $38.86 | $40.21 | $39.43 | 6,366,180 |
| 2016-06-21 | $39.70 | $40.69 | $38.88 | $39.08 | $38.32 | 7,068,450 |
| 2016-06-20 | $38.94 | $39.90 | $38.72 | $39.61 | $38.84 | 7,368,320 |
| 2016-06-17 | $37.83 | $38.99 | $37.83 | $38.95 | $38.19 | 5,867,880 |
| 2016-06-16 | $38.11 | $38.38 | $37.80 | $37.93 | $37.19 | 3,398,570 |
| 2016-06-15 | $37.31 | $38.62 | $37.28 | $38.46 | $37.71 | 4,823,370 |
| 2016-06-14 | $37.29 | $37.76 | $37.21 | $37.66 | $36.93 | 2,989,620 |
| 2016-06-13 | $38.41 | $38.92 | $37.50 | $37.51 | $36.78 | 4,378,520 |
| 2016-06-10 | $38.57 | $38.57 | $38.57 | $38.57 | $37.82 | 0 |
| 2016-06-09 | $38.57 | $38.57 | $38.57 | $38.57 | $37.82 | 0 |
| 2016-06-08 | $39.10 | $39.13 | $38.38 | $38.57 | $37.82 | 3,771,930 |
| 2016-06-07 | $38.98 | $39.30 | $38.68 | $39.14 | $38.38 | 2,843,880 |
| 2016-06-06 | $39.34 | $39.97 | $38.81 | $38.92 | $38.16 | 5,686,930 |
| 2016-06-03 | $37.94 | $39.85 | $37.71 | $39.34 | $38.57 | 8,531,290 |
| 2016-06-02 | $38.00 | $38.29 | $37.71 | $38.05 | $37.31 | 3,677,190 |
| 2016-06-01 | $37.99 | $37.99 | $37.99 | $37.99 | $37.25 | 0 |
| 2016-05-31 | $36.84 | $37.99 | $36.84 | $37.99 | $37.25 | 5,573,480 |
| 2016-05-30 | $37.02 | $37.12 | $36.15 | $36.78 | $36.06 | 2,238,290 |
| 2016-05-27 | $36.88 | $37.79 | $36.10 | $37.15 | $36.42 | 3,961,880 |
| 2016-05-26 | $37.19 | $37.34 | $35.90 | $36.85 | $36.13 | 5,341,530 |
| 2016-05-25 | $38.71 | $38.73 | $37.16 | $37.44 | $36.71 | 6,213,190 |
| 2016-05-24 | $38.69 | $40.00 | $38.69 | $38.99 | $38.23 | 5,487,890 |
| 2016-05-23 | $58.56 | $59.15 | $57.60 | $58.38 | $37.93 | 3,768,210 |
| 2016-05-20 | $57.00 | $58.60 | $56.51 | $58.38 | $37.70 | 3,863,550 |
| 2016-05-19 | $57.82 | $59.52 | $57.68 | $57.85 | $37.36 | 4,101,590 |
| 2016-05-18 | $58.00 | $58.50 | $57.11 | $57.82 | $37.34 | 4,336,900 |
| 2016-05-17 | $58.88 | $59.50 | $58.18 | $58.19 | $37.58 | 5,366,450 |
| 2016-05-16 | $55.55 | $59.00 | $55.55 | $58.97 | $38.09 | 7,707,500 |
| 2016-05-13 | $55.60 | $56.67 | $55.20 | $56.21 | $36.30 | 3,276,910 |
| 2016-05-12 | $55.15 | $56.96 | $55.02 | $55.77 | $36.02 | 4,584,110 |
| 2016-05-11 | $52.99 | $57.50 | $52.99 | $56.31 | $36.37 | 7,208,790 |
| 2016-05-10 | $52.50 | $53.35 | $52.50 | $52.72 | $34.05 | 1,260,500 |
| 2016-05-09 | $53.87 | $54.38 | $52.50 | $52.84 | $34.13 | 2,250,840 |
| 2016-05-06 | $55.16 | $56.05 | $54.07 | $54.14 | $34.97 | 2,464,140 |
| 2016-05-05 | $55.00 | $55.78 | $54.70 | $55.38 | $35.77 | 1,916,610 |
| 2016-05-04 | $54.60 | $56.33 | $54.60 | $55.92 | $36.12 | 3,304,720 |
| 2016-05-03 | $52.70 | $55.15 | $52.70 | $55.00 | $35.52 | 2,717,170 |
| 2016-05-02 | $52.99 | $52.99 | $52.99 | $52.99 | $34.22 | 0 |
| 2016-04-29 | $52.15 | $53.30 | $52.14 | $52.99 | $34.22 | 1,129,780 |
| 2016-04-28 | $52.38 | $52.85 | $52.08 | $52.73 | $34.06 | 1,440,250 |
| 2016-04-27 | $52.83 | $53.40 | $52.52 | $52.62 | $33.98 | 1,644,970 |
| 2016-04-26 | $51.99 | $52.99 | $51.99 | $52.83 | $34.12 | 1,118,580 |
| 2016-04-25 | $52.03 | $52.40 | $51.62 | $52.13 | $33.67 | 1,366,440 |
| 2016-04-22 | $51.60 | $52.88 | $51.60 | $52.46 | $33.88 | 1,681,120 |
| 2016-04-21 | $51.85 | $53.00 | $51.85 | $52.03 | $33.60 | 2,136,070 |
| 2016-04-20 | $54.81 | $55.09 | $51.09 | $52.55 | $33.94 | 3,428,550 |
| 2016-04-19 | $54.71 | $55.44 | $54.71 | $54.92 | $35.47 | 1,549,330 |
| 2016-04-18 | $55.92 | $55.92 | $54.40 | $54.87 | $35.44 | 2,077,550 |
| 2016-04-15 | $56.51 | $56.96 | $55.90 | $56.13 | $36.25 | 2,607,890 |
| 2016-04-14 | $56.00 | $56.39 | $55.48 | $55.92 | $36.12 | 2,763,950 |
| 2016-04-13 | $56.55 | $57.88 | $56.00 | $56.03 | $36.19 | 5,076,350 |
| 2016-04-12 | $55.76 | $56.38 | $55.76 | $56.32 | $36.37 | 3,610,760 |
| 2016-04-11 | $54.80 | $56.29 | $54.80 | $55.97 | $36.15 | 3,718,560 |
| 2016-04-08 | $55.10 | $56.19 | $53.75 | $54.93 | $35.48 | 3,923,720 |
| 2016-04-07 | $55.61 | $56.27 | $54.25 | $54.31 | $35.08 | 2,861,060 |
| 2016-04-06 | $54.58 | $56.25 | $54.58 | $55.88 | $36.09 | 3,269,840 |
| 2016-04-05 | $53.31 | $55.40 | $53.31 | $55.04 | $35.55 | 2,702,740 |
| 2016-04-04 | $53.84 | $53.84 | $53.84 | $53.84 | $34.77 | 0 |
| 2016-04-01 | $54.40 | $55.00 | $52.80 | $53.84 | $34.77 | 4,122,580 |
| 2016-03-31 | $54.20 | $56.19 | $53.75 | $55.04 | $35.55 | 4,786,920 |
| 2016-03-30 | $51.39 | $56.48 | $51.39 | $54.43 | $35.15 | 5,775,050 |
| 2016-03-29 | $51.25 | $51.97 | $50.70 | $51.35 | $33.16 | 2,655,350 |
| 2016-03-28 | $50.42 | $52.51 | $50.42 | $51.70 | $33.39 | 5,304,350 |
| 2016-03-25 | $49.30 | $50.95 | $49.30 | $50.65 | $32.71 | 2,834,570 |
| 2016-03-24 | $50.16 | $50.27 | $49.50 | $49.60 | $32.03 | 2,550,150 |
| 2016-03-23 | $50.01 | $50.70 | $50.01 | $50.44 | $32.58 | 1,688,790 |
| 2016-03-22 | $50.80 | $51.06 | $50.20 | $50.35 | $32.52 | 3,346,910 |
| 2016-03-21 | $51.00 | $52.20 | $50.77 | $51.31 | $33.14 | 4,031,180 |
| 2016-03-18 | $50.00 | $51.60 | $49.64 | $50.65 | $32.71 | 3,914,450 |
| 2016-03-17 | $48.93 | $50.00 | $48.87 | $49.56 | $32.01 | 2,573,650 |
| 2016-03-16 | $48.61 | $50.35 | $48.60 | $48.89 | $31.58 | 2,130,650 |
| 2016-03-15 | $48.00 | $49.61 | $47.70 | $49.54 | $31.99 | 2,427,130 |
| 2016-03-14 | $47.48 | $48.89 | $47.47 | $48.38 | $31.25 | 2,358,960 |
| 2016-03-11 | $47.43 | $47.45 | $46.50 | $46.96 | $30.33 | 1,086,370 |
| 2016-03-10 | $48.06 | $48.55 | $47.28 | $47.49 | $30.67 | 1,834,070 |
| 2016-03-09 | $48.50 | $48.76 | $47.89 | $48.04 | $31.03 | 1,196,180 |
| 2016-03-08 | $49.75 | $49.75 | $47.08 | $49.05 | $31.68 | 2,206,800 |
| 2016-03-07 | $49.22 | $50.30 | $49.22 | $49.79 | $32.16 | 2,789,690 |
| 2016-03-04 | $48.06 | $49.31 | $47.50 | $49.12 | $31.72 | 3,858,950 |
| 2016-03-03 | $48.60 | $48.80 | $48.08 | $48.20 | $31.13 | 2,513,180 |
| 2016-03-02 | $46.22 | $48.80 | $46.19 | $48.60 | $31.39 | 3,172,250 |
| 2016-03-01 | $45.18 | $46.58 | $44.80 | $46.51 | $30.04 | 2,292,080 |
| 2016-02-29 | $45.99 | $46.20 | $44.00 | $44.98 | $29.05 | 2,613,350 |
| 2016-02-26 | $46.03 | $46.68 | $45.00 | $45.96 | $29.68 | 2,344,990 |
| 2016-02-25 | $49.71 | $49.71 | $45.65 | $45.80 | $29.58 | 3,512,980 |
| 2016-02-24 | $49.10 | $49.85 | $48.72 | $49.71 | $32.10 | 1,678,200 |
| 2016-02-23 | $50.50 | $50.58 | $49.09 | $49.47 | $31.95 | 2,157,290 |
| 2016-02-22 | $49.41 | $50.68 | $49.41 | $50.41 | $32.56 | 2,277,890 |
| 2016-02-19 | $49.35 | $49.55 | $48.98 | $49.40 | $31.90 | 1,533,090 |
| 2016-02-18 | $49.50 | $50.19 | $49.30 | $49.32 | $31.85 | 2,586,530 |
| 2016-02-17 | $49.00 | $49.64 | $48.57 | $49.32 | $31.85 | 2,462,400 |
| 2016-02-16 | $48.00 | $49.44 | $47.99 | $49.33 | $31.86 | 3,141,590 |
| 2016-02-15 | $46.00 | $48.88 | $45.66 | $47.61 | $30.75 | 2,480,470 |
| 2016-02-12 | $47.54 | $47.54 | $47.54 | $47.54 | $30.70 | 0 |
| 2016-02-11 | $47.54 | $47.54 | $47.54 | $47.54 | $30.70 | 0 |
| 2016-02-10 | $47.54 | $47.54 | $47.54 | $47.54 | $30.70 | 0 |
| 2016-02-09 | $47.54 | $47.54 | $47.54 | $47.54 | $30.70 | 0 |
| 2016-02-08 | $47.54 | $47.54 | $47.54 | $47.54 | $30.70 | 0 |
| 2016-02-05 | $47.75 | $47.87 | $47.26 | $47.54 | $30.70 | 1,955,700 |
| 2016-02-04 | $46.82 | $47.80 | $46.82 | $47.55 | $30.71 | 1,866,390 |
| 2016-02-03 | $46.36 | $46.98 | $46.15 | $46.80 | $30.23 | 1,460,290 |
| 2016-02-02 | $45.50 | $46.96 | $45.50 | $46.95 | $30.32 | 2,138,460 |
| 2016-02-01 | $46.00 | $46.35 | $45.03 | $45.30 | $29.26 | 1,866,640 |
| 2016-01-29 | $44.68 | $46.59 | $44.68 | $46.35 | $29.93 | 2,793,630 |
| 2016-01-28 | $46.77 | $46.77 | $44.55 | $44.99 | $29.06 | 2,774,150 |
| 2016-01-27 | $48.00 | $48.70 | $45.50 | $47.27 | $30.53 | 3,567,010 |
| 2016-01-26 | $51.31 | $51.90 | $47.90 | $48.23 | $31.15 | 3,280,650 |
| 2016-01-25 | $51.70 | $52.77 | $51.70 | $52.19 | $33.71 | 1,644,860 |
| 2016-01-22 | $51.00 | $51.70 | $50.18 | $51.40 | $33.20 | 1,783,260 |
| 2016-01-21 | $51.49 | $52.95 | $50.18 | $50.39 | $32.54 | 2,069,430 |
| 2016-01-20 | $52.70 | $53.49 | $52.00 | $52.52 | $33.92 | 2,404,970 |
| 2016-01-19 | $51.14 | $53.10 | $50.80 | $52.80 | $34.10 | 2,560,910 |
| 2016-01-18 | $50.00 | $52.10 | $49.39 | $51.14 | $33.03 | 2,470,320 |
| 2016-01-15 | $53.59 | $54.00 | $50.72 | $51.10 | $33.00 | 2,956,970 |
| 2016-01-14 | $51.75 | $54.24 | $50.50 | $54.05 | $34.91 | 2,977,400 |
| 2016-01-13 | $54.68 | $55.00 | $52.60 | $52.77 | $34.08 | 2,478,540 |
| 2016-01-12 | $53.59 | $54.80 | $53.00 | $54.26 | $35.04 | 2,555,550 |
| 2016-01-11 | $56.55 | $57.31 | $53.53 | $53.54 | $34.58 | 3,970,040 |
| 2016-01-08 | $58.25 | $59.50 | $54.00 | $57.87 | $37.37 | 4,898,840 |
| 2016-01-07 | $61.80 | $61.80 | $56.60 | $56.66 | $36.59 | 1,216,780 |
| 2016-01-06 | $62.53 | $63.00 | $60.51 | $62.69 | $40.49 | 3,905,230 |
| 2016-01-05 | $60.20 | $63.59 | $59.90 | $62.52 | $40.38 | 6,241,590 |
| 2016-01-04 | $68.26 | $69.84 | $61.91 | $61.94 | $40.00 | 5,232,750 |
| 2016-01-01 | $68.79 | $68.79 | $68.79 | $68.79 | $44.43 | 0 |
| 2015-12-31 | $68.68 | $70.99 | $68.33 | $68.79 | $44.43 | 5,153,990 |
| 2015-12-30 | $67.50 | $70.65 | $66.45 | $69.41 | $44.83 | 5,881,360 |
| 2015-12-29 | $65.21 | $67.43 | $65.21 | $67.24 | $43.43 | 3,887,690 |
| 2015-12-28 | $68.30 | $68.30 | $65.50 | $65.53 | $42.32 | 5,525,990 |
| 2015-12-25 | $67.80 | $68.75 | $65.98 | $67.92 | $43.87 | 5,717,350 |
| 2015-12-24 | $70.00 | $70.01 | $67.30 | $67.67 | $43.70 | 8,073,720 |
| 2015-12-23 | $71.20 | $75.88 | $69.98 | $71.29 | $46.04 | 11,705,290 |
| 2015-12-22 | $72.00 | $72.98 | $68.20 | $69.98 | $45.20 | 14,560,150 |
| 2015-12-21 | $61.50 | $67.42 | $61.50 | $67.42 | $43.54 | 6,351,500 |
| 2015-12-18 | $60.15 | $61.62 | $60.00 | $61.29 | $39.58 | 5,417,930 |
| 2015-12-17 | $59.98 | $61.02 | $59.72 | $60.06 | $38.79 | 3,965,030 |
| 2015-12-16 | $59.88 | $60.87 | $59.17 | $59.36 | $38.34 | 2,974,210 |
| 2015-12-15 | $58.47 | $60.48 | $58.38 | $59.87 | $38.67 | 4,261,470 |
| 2015-12-14 | $57.17 | $58.48 | $57.01 | $58.47 | $37.76 | 2,068,090 |
| 2015-12-11 | $58.96 | $58.96 | $57.50 | $57.70 | $37.27 | 2,498,040 |
| 2015-12-10 | $58.56 | $60.47 | $58.40 | $58.96 | $38.08 | 3,983,120 |
| 2015-12-09 | $59.00 | $59.22 | $58.15 | $58.69 | $37.90 | 2,879,100 |
| 2015-12-08 | $59.01 | $60.10 | $58.50 | $59.34 | $38.32 | 4,961,860 |
| 2015-12-07 | $56.21 | $60.40 | $55.90 | $60.00 | $38.75 | 7,799,320 |
| 2015-12-04 | $56.20 | $56.48 | $55.83 | $55.94 | $36.13 | 1,612,640 |
| 2015-12-03 | $56.30 | $56.75 | $55.99 | $56.48 | $36.48 | 2,366,680 |
| 2015-12-02 | $55.25 | $56.50 | $55.00 | $56.38 | $36.41 | 2,033,680 |
| 2015-12-01 | $55.00 | $56.07 | $54.62 | $55.51 | $35.85 | 2,171,500 |
| 2015-11-30 | $55.95 | $56.30 | $52.67 | $54.94 | $35.48 | 3,618,330 |
| 2015-11-27 | $59.06 | $59.28 | $55.42 | $55.94 | $36.13 | 4,365,460 |
| 2015-11-26 | $59.98 | $60.11 | $59.03 | $59.06 | $38.14 | 2,656,090 |
| 2015-11-25 | $58.71 | $59.90 | $58.70 | $59.55 | $38.46 | 3,218,430 |
| 2015-11-24 | $58.72 | $59.00 | $58.13 | $58.97 | $38.09 | 1,923,740 |
| 2015-11-23 | $58.99 | $59.57 | $58.40 | $58.68 | $37.90 | 2,406,710 |
| 2015-11-20 | $59.40 | $59.48 | $58.80 | $59.10 | $38.17 | 3,698,070 |
| 2015-11-19 | $59.20 | $59.42 | $58.67 | $59.35 | $38.33 | 2,154,890 |
| 2015-11-18 | $59.58 | $59.95 | $58.84 | $58.91 | $38.05 | 2,095,390 |
| 2015-11-17 | $60.20 | $60.88 | $59.38 | $59.49 | $38.42 | 3,210,320 |
| 2015-11-16 | $58.30 | $60.00 | $58.22 | $59.93 | $38.71 | 2,806,270 |
| 2015-11-13 | $60.00 | $60.85 | $59.60 | $59.62 | $38.51 | 2,735,540 |
| 2015-11-12 | $61.40 | $61.88 | $60.00 | $60.54 | $39.10 | 3,572,320 |
| 2015-11-11 | $61.62 | $61.89 | $60.50 | $61.33 | $39.61 | 3,221,040 |
| 2015-11-10 | $61.17 | $63.15 | $60.90 | $61.62 | $39.80 | 4,604,420 |
| 2015-11-09 | $59.30 | $62.25 | $59.01 | $61.63 | $39.80 | 6,476,190 |
| 2015-11-06 | $58.50 | $59.60 | $58.50 | $59.39 | $38.36 | 3,951,770 |
| 2015-11-05 | $59.89 | $60.15 | $58.48 | $58.75 | $37.94 | 5,634,740 |
| 2015-11-04 | $57.56 | $59.20 | $57.20 | $59.12 | $38.18 | 4,401,870 |
| 2015-11-03 | $57.93 | $58.55 | $56.68 | $56.99 | $36.81 | 2,734,540 |
| 2015-11-02 | $57.49 | $59.85 | $57.05 | $57.98 | $37.45 | 3,839,380 |
| 2015-10-30 | $58.70 | $58.99 | $57.55 | $57.97 | $37.44 | 2,560,510 |
| 2015-10-29 | $59.00 | $59.69 | $57.96 | $58.62 | $37.86 | 3,116,320 |
| 2015-10-28 | $60.70 | $60.70 | $58.73 | $58.76 | $37.95 | 4,507,880 |
| 2015-10-27 | $58.12 | $61.60 | $57.47 | $60.69 | $39.20 | 7,842,790 |
| 2015-10-26 | $60.99 | $61.32 | $58.11 | $58.68 | $37.90 | 8,963,250 |
| 2015-10-23 | $55.80 | $59.32 | $55.46 | $59.32 | $38.31 | 11,103,500 |
| 2015-10-22 | $52.07 | $54.35 | $52.07 | $53.93 | $34.83 | 3,582,190 |
| 2015-10-21 | $54.00 | $55.96 | $52.02 | $52.30 | $33.78 | 6,331,330 |
| 2015-10-20 | $53.49 | $53.91 | $52.70 | $53.86 | $34.78 | 2,992,080 |
| 2015-10-19 | $53.97 | $54.30 | $52.83 | $53.22 | $34.37 | 3,250,980 |
| 2015-10-16 | $55.53 | $55.59 | $53.01 | $53.97 | $34.86 | 3,788,600 |
| 2015-10-15 | $52.29 | $53.70 | $51.88 | $53.52 | $34.57 | 3,344,730 |
| 2015-10-14 | $52.01 | $54.60 | $52.01 | $52.62 | $33.98 | 4,229,010 |
| 2015-10-13 | $52.00 | $52.31 | $51.41 | $52.01 | $33.59 | 3,060,370 |
| 2015-10-12 | $50.18 | $53.25 | $50.18 | $52.47 | $33.89 | 4,718,000 |
| 2015-10-09 | $50.18 | $50.54 | $49.81 | $50.18 | $32.41 | 2,335,280 |
| 2015-10-08 | $50.50 | $51.50 | $49.90 | $50.14 | $32.38 | 4,800,160 |
| 2015-10-07 | $47.92 | $47.92 | $47.92 | $47.92 | $30.95 | 0 |
| 2015-10-06 | $47.92 | $47.92 | $47.92 | $47.92 | $30.95 | 0 |
| 2015-10-05 | $47.92 | $47.92 | $47.92 | $47.92 | $30.95 | 0 |
| 2015-10-02 | $47.92 | $47.92 | $47.92 | $47.92 | $30.95 | 0 |
| 2015-10-01 | $47.92 | $47.92 | $47.92 | $47.92 | $30.95 | 0 |
| 2015-09-30 | $47.85 | $48.21 | $47.50 | $47.92 | $30.95 | 1,066,000 |
| 2015-09-29 | $48.26 | $48.46 | $47.50 | $47.74 | $30.83 | 1,327,100 |
| 2015-09-28 | $47.99 | $48.96 | $47.91 | $48.81 | $31.52 | 1,434,590 |
| 2015-09-25 | $49.47 | $50.59 | $48.03 | $48.24 | $31.16 | 3,569,160 |
| 2015-09-24 | $47.60 | $49.86 | $47.60 | $49.62 | $32.05 | 4,277,150 |
| 2015-09-23 | $48.00 | $48.28 | $46.98 | $47.43 | $30.63 | 2,059,960 |
| 2015-09-22 | $48.80 | $49.33 | $48.20 | $48.61 | $31.39 | 2,007,460 |
| 2015-09-21 | $46.99 | $49.14 | $46.50 | $48.49 | $31.32 | 2,529,780 |
| 2015-09-18 | $47.34 | $47.94 | $46.60 | $47.08 | $30.41 | 1,666,100 |
| 2015-09-17 | $49.28 | $49.30 | $46.88 | $47.00 | $30.35 | 2,941,450 |
| 2015-09-16 | $45.48 | $49.90 | $45.41 | $49.24 | $31.80 | 3,202,910 |
| 2015-09-15 | $46.90 | $47.79 | $44.79 | $45.36 | $29.30 | 2,848,640 |
| 2015-09-14 | $50.48 | $50.48 | $46.80 | $47.18 | $30.47 | 2,795,510 |
| 2015-09-11 | $50.25 | $50.86 | $49.40 | $50.08 | $32.34 | 2,769,170 |
| 2015-09-10 | $50.87 | $51.53 | $50.40 | $50.48 | $32.60 | 2,059,100 |
| 2015-09-09 | $51.00 | $52.10 | $50.65 | $51.56 | $33.30 | 3,396,810 |
| 2015-09-08 | $49.01 | $50.80 | $48.37 | $50.36 | $32.52 | 2,092,920 |
| 2015-09-07 | $49.00 | $51.00 | $48.88 | $48.89 | $31.58 | 2,424,930 |
Zhangzhou Pientzehuang Pharmaceutical Company (600436) News Headlines
Recent Zhangzhou Pientzehuang Pharmaceutical Company (600436) News
Similar Companies to Zhangzhou Pientzehuang Pharmaceutical Company (600436) 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 | -- | -- | -- |