Advance Auto Parts Inc (AAP) Exchange: NYSE
Data as of April 25, 2025
$32.88 ($-0.06) -0.18%
Advance Auto Parts Inc - Daily Information
Click for more stock information on Advance Auto Parts Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2025 |
| Open | $32.50 |
| Previous Close | $32.88 |
| High | $33.08 |
| Low | $32.31 |
| Adjusted Open | $32.50 |
| Previous Adjusted Close | $32.88 |
| Adjusted High | $33.08 |
| Adjusted Low | $32.31 |
About Advance Auto Parts Inc (AAP)
Advance Auto Parts Inc (AAP) is a provider for automotive replacement parts, accessories, batteries, and maintenance items for professional customers and DIYers. The companyâs product categories include replacement parts, such as brake, brake shoes, clutch and transmission, cooling, engine electrical, engine fuel, filters, garage and safety, heating, ignition, maintenance chemicals and fasteners, performance, service and installation aids, shocks and suspension, steering, unique items and accessories. AAP has over 5,000 stores across the United States and provides customers with a variety of services, including battery testing and installation, alternator and starter testing and installation, wiper blade installation, and a wide range of maintenance services. Since its inception, AAP has expanded its network of stores, now operating over 5,000 stores in the United States. In addition, It has also expanded its technical and service offering, providing a wider range of diagnostic, maintenance and repair services.
Invest in Advance Auto Parts Inc (AAP)
Historical Stock Data for Advance Auto Parts Inc (AAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $32.50 | $33.08 | $32.31 | $32.88 | $32.88 | 1,289,481 |
| 2025-04-24 | $32.68 | $33.14 | $31.50 | $32.94 | $32.94 | 1,608,347 |
| 2025-04-23 | $34.06 | $34.60 | $32.35 | $32.74 | $32.74 | 2,124,868 |
| 2025-04-22 | $33.13 | $33.63 | $32.59 | $32.94 | $32.94 | 1,705,841 |
| 2025-04-21 | $31.56 | $32.73 | $30.97 | $32.64 | $32.64 | 1,998,794 |
| 2025-04-17 | $31.04 | $32.17 | $30.48 | $31.87 | $31.87 | 1,617,215 |
| 2025-04-16 | $32.18 | $32.61 | $30.68 | $30.88 | $30.88 | 1,728,812 |
| 2025-04-15 | $32.83 | $33.56 | $32.26 | $32.39 | $32.39 | 1,410,104 |
| 2025-04-14 | $32.97 | $33.05 | $31.76 | $32.88 | $32.88 | 1,837,602 |
| 2025-04-11 | $31.74 | $32.64 | $30.64 | $32.26 | $32.26 | 2,917,741 |
| 2025-04-10 | $32.67 | $32.67 | $30.79 | $32.17 | $31.92 | 2,899,558 |
| 2025-04-09 | $29.99 | $34.30 | $28.89 | $33.47 | $33.47 | 4,205,446 |
| 2025-04-08 | $33.38 | $33.88 | $30.17 | $30.31 | $30.31 | 3,408,609 |
| 2025-04-07 | $33.88 | $35.22 | $31.76 | $32.43 | $32.43 | 4,345,078 |
| 2025-04-04 | $35.79 | $36.92 | $34.48 | $35.01 | $35.01 | 3,182,279 |
| 2025-04-03 | $38.00 | $39.18 | $36.40 | $36.62 | $36.62 | 3,571,030 |
| 2025-04-02 | $38.45 | $39.76 | $38.35 | $39.32 | $39.32 | 2,069,737 |
| 2025-04-01 | $38.87 | $39.80 | $38.58 | $39.02 | $39.02 | 2,000,291 |
| 2025-03-31 | $38.36 | $39.65 | $38.25 | $39.21 | $39.21 | 2,384,676 |
| 2025-03-28 | $40.00 | $40.47 | $38.39 | $38.95 | $38.95 | 2,757,526 |
| 2025-03-27 | $37.93 | $41.67 | $37.75 | $40.37 | $40.37 | 4,834,540 |
| 2025-03-26 | $37.61 | $38.27 | $37.03 | $37.82 | $37.82 | 1,517,336 |
| 2025-03-25 | $38.65 | $38.65 | $37.38 | $37.54 | $37.54 | 1,291,515 |
| 2025-03-24 | $37.66 | $38.81 | $37.63 | $38.59 | $38.59 | 1,705,633 |
| 2025-03-21 | $37.33 | $37.98 | $37.10 | $37.46 | $37.46 | 1,935,751 |
| 2025-03-20 | $36.64 | $38.37 | $36.31 | $37.64 | $37.64 | 1,688,732 |
| 2025-03-19 | $37.94 | $38.38 | $36.75 | $36.92 | $36.92 | 1,774,023 |
| 2025-03-18 | $37.64 | $38.25 | $37.04 | $37.72 | $37.72 | 1,538,865 |
| 2025-03-17 | $37.48 | $38.33 | $37.00 | $37.84 | $37.84 | 1,807,910 |
| 2025-03-14 | $38.38 | $38.73 | $37.17 | $37.59 | $37.59 | 1,930,496 |
| 2025-03-13 | $37.61 | $38.55 | $37.16 | $38.14 | $38.14 | 2,381,152 |
| 2025-03-12 | $36.68 | $37.74 | $35.64 | $37.58 | $37.58 | 2,523,187 |
| 2025-03-11 | $37.38 | $38.20 | $36.35 | $36.52 | $36.52 | 3,102,226 |
| 2025-03-10 | $35.31 | $37.77 | $35.25 | $36.58 | $36.58 | 4,300,287 |
| 2025-03-07 | $33.50 | $35.60 | $33.08 | $35.37 | $35.37 | 3,486,743 |
| 2025-03-06 | $34.06 | $35.21 | $33.52 | $33.63 | $33.63 | 3,206,451 |
| 2025-03-05 | $34.50 | $35.18 | $33.94 | $34.35 | $34.35 | 3,876,701 |
| 2025-03-04 | $34.75 | $35.81 | $34.57 | $34.58 | $34.58 | 3,023,644 |
| 2025-03-03 | $37.11 | $37.22 | $35.02 | $35.41 | $35.41 | 3,369,304 |
| 2025-02-28 | $37.00 | $38.08 | $36.17 | $36.90 | $36.90 | 3,386,687 |
| 2025-02-27 | $37.76 | $38.69 | $36.43 | $36.96 | $36.96 | 4,857,594 |
| 2025-02-26 | $43.50 | $44.01 | $37.05 | $37.70 | $37.70 | 8,843,305 |
| 2025-02-25 | $43.14 | $46.07 | $42.80 | $45.88 | $45.88 | 4,189,707 |
| 2025-02-24 | $43.44 | $44.41 | $42.56 | $42.81 | $42.81 | 2,826,377 |
| 2025-02-21 | $45.04 | $45.27 | $42.70 | $43.44 | $43.44 | 2,499,666 |
| 2025-02-20 | $44.65 | $44.80 | $43.42 | $44.34 | $44.34 | 1,948,492 |
| 2025-02-19 | $44.23 | $45.14 | $44.04 | $44.32 | $44.32 | 1,927,894 |
| 2025-02-18 | $47.77 | $47.80 | $44.57 | $44.57 | $44.57 | 3,288,279 |
| 2025-02-14 | $49.00 | $49.02 | $47.49 | $47.87 | $47.87 | 1,176,417 |
| 2025-02-13 | $48.64 | $49.37 | $47.61 | $48.59 | $48.59 | 2,214,213 |
| 2025-02-12 | $45.98 | $47.52 | $45.63 | $47.49 | $47.49 | 1,665,089 |
| 2025-02-11 | $45.06 | $47.04 | $44.50 | $47.00 | $47.00 | 1,800,293 |
| 2025-02-10 | $46.06 | $46.74 | $45.18 | $45.24 | $45.24 | 1,912,023 |
| 2025-02-07 | $48.66 | $48.86 | $45.90 | $45.95 | $45.95 | 1,924,570 |
| 2025-02-06 | $49.73 | $50.42 | $48.73 | $48.88 | $48.88 | 1,374,082 |
| 2025-02-05 | $49.58 | $50.40 | $48.73 | $49.00 | $49.00 | 1,046,156 |
| 2025-02-04 | $48.56 | $49.96 | $48.53 | $49.57 | $49.57 | 1,398,269 |
| 2025-02-03 | $47.14 | $48.78 | $46.22 | $48.20 | $48.20 | 1,428,668 |
| 2025-01-31 | $49.55 | $49.89 | $48.02 | $48.50 | $48.50 | 1,543,878 |
| 2025-01-30 | $49.24 | $50.59 | $49.09 | $49.79 | $49.79 | 1,919,395 |
| 2025-01-29 | $48.80 | $49.27 | $48.21 | $48.74 | $48.74 | 1,209,092 |
| 2025-01-28 | $49.21 | $49.50 | $48.01 | $48.76 | $48.76 | 1,124,164 |
| 2025-01-27 | $48.35 | $49.38 | $47.99 | $49.22 | $49.22 | 1,782,425 |
| 2025-01-24 | $47.36 | $48.58 | $47.03 | $48.44 | $48.44 | 1,326,840 |
| 2025-01-23 | $46.48 | $48.17 | $46.29 | $47.37 | $47.37 | 1,693,500 |
| 2025-01-22 | $46.11 | $47.19 | $45.73 | $46.48 | $46.48 | 1,404,391 |
| 2025-01-21 | $45.97 | $46.84 | $45.51 | $46.18 | $46.18 | 1,684,851 |
| 2025-01-17 | $46.16 | $47.19 | $45.89 | $45.91 | $45.91 | 1,338,412 |
| 2025-01-16 | $44.20 | $45.98 | $43.71 | $45.73 | $45.73 | 1,108,593 |
| 2025-01-15 | $46.10 | $46.47 | $44.36 | $44.37 | $44.37 | 1,097,773 |
| 2025-01-14 | $45.10 | $45.53 | $43.78 | $44.69 | $44.69 | 1,539,688 |
| 2025-01-13 | $45.83 | $46.22 | $44.42 | $44.85 | $44.85 | 2,820,542 |
| 2025-01-10 | $45.25 | $46.76 | $44.36 | $46.20 | $46.20 | 1,787,261 |
| 2025-01-08 | $45.60 | $46.24 | $44.66 | $45.53 | $45.28 | 1,549,322 |
| 2025-01-07 | $47.95 | $48.10 | $45.64 | $45.99 | $45.74 | 2,116,713 |
| 2025-01-06 | $46.78 | $49.52 | $46.61 | $47.78 | $47.52 | 2,766,806 |
| 2025-01-03 | $48.19 | $48.67 | $45.50 | $46.34 | $46.34 | 1,700,729 |
| 2025-01-02 | $47.36 | $48.15 | $46.66 | $48.14 | $48.14 | 1,855,331 |
| 2024-12-31 | $46.10 | $47.69 | $46.06 | $47.29 | $47.29 | 2,603,366 |
| 2024-12-30 | $43.77 | $46.62 | $43.36 | $46.05 | $46.05 | 2,896,507 |
| 2024-12-27 | $44.00 | $45.03 | $43.80 | $44.06 | $44.06 | 1,137,597 |
| 2024-12-26 | $43.37 | $45.30 | $43.33 | $44.24 | $44.24 | 1,349,852 |
| 2024-12-24 | $43.77 | $43.98 | $42.87 | $43.73 | $43.73 | 527,652 |
| 2024-12-23 | $43.04 | $43.86 | $42.60 | $43.75 | $43.75 | 1,297,644 |
| 2024-12-20 | $41.67 | $43.84 | $41.45 | $43.52 | $43.52 | 2,654,317 |
| 2024-12-19 | $43.45 | $44.16 | $41.17 | $41.96 | $41.96 | 2,151,846 |
| 2024-12-18 | $44.60 | $45.32 | $42.93 | $42.97 | $42.97 | 1,765,811 |
| 2024-12-17 | $43.53 | $44.59 | $43.23 | $44.46 | $44.46 | 1,455,432 |
| 2024-12-16 | $43.56 | $45.77 | $43.40 | $43.98 | $43.98 | 1,633,169 |
| 2024-12-13 | $43.74 | $44.15 | $42.91 | $43.86 | $43.86 | 1,420,341 |
| 2024-12-12 | $45.33 | $45.64 | $42.92 | $44.04 | $44.04 | 1,974,406 |
| 2024-12-11 | $47.07 | $47.48 | $45.22 | $45.54 | $45.54 | 1,450,084 |
| 2024-12-10 | $47.31 | $47.65 | $45.91 | $47.06 | $47.06 | 2,035,143 |
| 2024-12-09 | $45.45 | $48.95 | $45.27 | $47.44 | $47.44 | 4,055,257 |
| 2024-12-06 | $44.02 | $45.24 | $43.95 | $44.97 | $44.97 | 2,222,209 |
| 2024-12-05 | $44.23 | $44.75 | $43.56 | $43.61 | $43.61 | 2,315,699 |
| 2024-12-04 | $42.38 | $44.86 | $42.22 | $44.01 | $44.01 | 2,149,361 |
| 2024-12-03 | $42.45 | $42.86 | $41.53 | $42.64 | $42.64 | 1,735,698 |
| 2024-12-02 | $41.98 | $43.28 | $41.41 | $42.60 | $42.60 | 2,769,392 |
| 2024-11-29 | $44.03 | $44.06 | $41.01 | $41.35 | $41.35 | 2,813,311 |
| 2024-11-27 | $44.10 | $44.88 | $43.31 | $44.44 | $44.44 | 2,051,408 |
| 2024-11-26 | $42.29 | $43.93 | $42.22 | $43.84 | $43.84 | 2,282,961 |
| 2024-11-25 | $41.76 | $43.74 | $41.40 | $43.42 | $43.42 | 3,308,897 |
| 2024-11-22 | $38.70 | $40.88 | $38.68 | $40.79 | $40.79 | 2,577,487 |
| 2024-11-21 | $38.63 | $38.98 | $38.19 | $38.69 | $38.69 | 2,346,330 |
| 2024-11-20 | $38.89 | $39.55 | $37.96 | $38.63 | $38.63 | 2,440,804 |
| 2024-11-19 | $39.34 | $39.62 | $38.11 | $38.50 | $38.50 | 2,510,398 |
| 2024-11-18 | $37.56 | $40.19 | $37.55 | $40.09 | $40.09 | 3,316,628 |
| 2024-11-15 | $40.27 | $41.12 | $37.41 | $37.69 | $37.69 | 5,899,565 |
| 2024-11-14 | $43.49 | $45.45 | $41.09 | $41.20 | $41.20 | 8,456,464 |
| 2024-11-13 | $40.29 | $41.46 | $40.07 | $40.94 | $40.94 | 3,291,888 |
| 2024-11-12 | $40.00 | $40.55 | $39.54 | $39.91 | $39.91 | 2,169,947 |
| 2024-11-11 | $38.01 | $40.60 | $38.01 | $40.54 | $40.54 | 2,892,778 |
| 2024-11-08 | $38.57 | $38.74 | $37.31 | $37.90 | $37.90 | 2,834,526 |
| 2024-11-07 | $39.00 | $39.27 | $38.53 | $38.98 | $38.98 | 1,664,048 |
| 2024-11-06 | $38.78 | $39.33 | $37.88 | $38.84 | $38.84 | 1,971,228 |
| 2024-11-05 | $37.25 | $38.41 | $37.25 | $38.16 | $38.16 | 1,746,794 |
| 2024-11-04 | $36.35 | $38.94 | $36.32 | $37.45 | $37.45 | 3,402,987 |
| 2024-11-01 | $35.80 | $36.41 | $35.61 | $36.25 | $36.25 | 2,628,759 |
| 2024-10-31 | $36.00 | $36.15 | $35.59 | $35.69 | $35.69 | 2,378,861 |
| 2024-10-30 | $36.08 | $37.11 | $35.77 | $35.95 | $35.95 | 2,763,338 |
| 2024-10-29 | $36.83 | $37.09 | $35.83 | $35.85 | $35.85 | 3,071,400 |
| 2024-10-28 | $36.86 | $37.82 | $36.75 | $37.09 | $37.09 | 2,617,151 |
| 2024-10-25 | $37.46 | $37.56 | $36.67 | $36.74 | $36.74 | 1,906,132 |
| 2024-10-24 | $37.64 | $38.15 | $36.90 | $37.28 | $37.28 | 2,268,818 |
| 2024-10-23 | $38.74 | $38.85 | $37.05 | $37.85 | $37.85 | 2,708,135 |
| 2024-10-22 | $40.38 | $40.51 | $38.74 | $38.75 | $38.75 | 2,963,334 |
| 2024-10-21 | $39.83 | $41.16 | $39.70 | $40.98 | $40.98 | 2,578,326 |
| 2024-10-18 | $39.81 | $40.46 | $39.57 | $39.82 | $39.82 | 1,308,246 |
| 2024-10-17 | $38.39 | $39.48 | $38.24 | $39.38 | $39.38 | 2,167,786 |
| 2024-10-16 | $39.93 | $39.93 | $38.58 | $38.62 | $38.62 | 2,687,087 |
| 2024-10-15 | $40.40 | $41.42 | $39.30 | $39.47 | $39.47 | 4,160,194 |
| 2024-10-14 | $37.55 | $39.50 | $37.40 | $39.47 | $39.47 | 2,882,026 |
| 2024-10-11 | $37.10 | $37.83 | $37.04 | $37.53 | $37.53 | 1,772,021 |
| 2024-10-10 | $38.26 | $38.36 | $37.25 | $37.40 | $37.15 | 2,051,597 |
| 2024-10-09 | $39.02 | $39.45 | $38.01 | $38.44 | $38.19 | 3,436,980 |
| 2024-10-08 | $38.70 | $39.23 | $38.30 | $38.85 | $38.59 | 1,833,896 |
| 2024-10-07 | $38.88 | $39.92 | $38.49 | $39.09 | $38.83 | 2,871,039 |
| 2024-10-04 | $39.40 | $39.85 | $37.05 | $38.69 | $38.69 | 5,145,717 |
| 2024-10-03 | $36.90 | $39.24 | $36.40 | $38.89 | $38.89 | 4,860,424 |
| 2024-10-02 | $37.81 | $38.32 | $37.08 | $37.17 | $37.17 | 2,504,645 |
| 2024-10-01 | $38.50 | $38.73 | $37.52 | $37.78 | $37.78 | 3,043,072 |
| 2024-09-30 | $41.00 | $41.18 | $38.89 | $38.99 | $38.99 | 3,226,381 |
| 2024-09-27 | $40.83 | $42.49 | $40.83 | $41.38 | $41.38 | 2,784,215 |
| 2024-09-26 | $39.89 | $40.90 | $39.88 | $40.23 | $40.23 | 2,934,742 |
| 2024-09-25 | $40.96 | $40.96 | $39.17 | $39.60 | $39.60 | 2,154,032 |
| 2024-09-24 | $40.60 | $41.26 | $40.25 | $40.91 | $40.91 | 1,987,658 |
| 2024-09-23 | $41.01 | $41.05 | $39.96 | $40.57 | $40.57 | 1,898,470 |
| 2024-09-20 | $42.29 | $42.65 | $40.73 | $40.99 | $40.99 | 2,857,915 |
| 2024-09-19 | $43.05 | $43.39 | $41.88 | $42.43 | $42.43 | 1,878,422 |
| 2024-09-18 | $41.43 | $42.90 | $41.14 | $42.07 | $42.07 | 4,278,875 |
| 2024-09-17 | $41.63 | $41.74 | $40.73 | $41.33 | $41.33 | 4,960,572 |
| 2024-09-16 | $41.80 | $41.98 | $40.37 | $41.14 | $41.14 | 2,506,066 |
| 2024-09-13 | $40.00 | $41.51 | $39.85 | $41.43 | $41.43 | 2,863,013 |
| 2024-09-12 | $38.79 | $39.52 | $38.31 | $39.48 | $39.48 | 1,713,572 |
| 2024-09-11 | $38.50 | $38.90 | $37.51 | $38.77 | $38.77 | 3,158,355 |
| 2024-09-10 | $38.59 | $39.47 | $38.11 | $38.53 | $38.53 | 2,633,046 |
| 2024-09-09 | $39.75 | $40.37 | $38.62 | $38.72 | $38.72 | 3,268,515 |
| 2024-09-06 | $40.37 | $41.19 | $39.53 | $39.76 | $39.76 | 4,033,933 |
| 2024-09-05 | $42.50 | $42.67 | $40.31 | $40.46 | $40.46 | 3,700,323 |
| 2024-09-04 | $43.56 | $43.73 | $41.94 | $42.42 | $42.42 | 3,112,867 |
| 2024-09-03 | $44.50 | $45.20 | $43.70 | $43.72 | $43.72 | 2,566,558 |
| 2024-08-30 | $46.46 | $46.62 | $44.90 | $45.31 | $45.31 | 3,065,454 |
| 2024-08-29 | $46.75 | $46.85 | $45.80 | $46.15 | $46.15 | 2,629,813 |
| 2024-08-28 | $47.38 | $48.30 | $46.48 | $46.64 | $46.64 | 2,826,009 |
| 2024-08-27 | $49.00 | $49.05 | $47.77 | $47.85 | $47.85 | 3,226,379 |
| 2024-08-26 | $49.71 | $49.83 | $48.36 | $49.11 | $49.11 | 3,511,372 |
| 2024-08-23 | $51.30 | $51.49 | $47.97 | $49.15 | $49.15 | 6,659,296 |
| 2024-08-22 | $48.40 | $53.89 | $48.29 | $51.10 | $51.10 | 13,812,113 |
| 2024-08-21 | $61.48 | $61.97 | $60.81 | $61.92 | $61.92 | 1,875,756 |
| 2024-08-20 | $60.85 | $61.18 | $60.28 | $60.81 | $60.81 | 966,676 |
| 2024-08-19 | $62.19 | $62.22 | $60.52 | $60.90 | $60.90 | 1,295,037 |
| 2024-08-16 | $62.27 | $62.80 | $61.74 | $62.19 | $62.19 | 995,805 |
| 2024-08-15 | $62.12 | $63.12 | $61.43 | $62.39 | $62.39 | 1,252,952 |
| 2024-08-14 | $60.65 | $61.37 | $60.00 | $60.50 | $60.50 | 818,626 |
| 2024-08-13 | $58.35 | $60.46 | $58.12 | $60.19 | $60.19 | 885,407 |
| 2024-08-12 | $60.57 | $60.57 | $57.81 | $58.06 | $58.06 | 1,271,791 |
| 2024-08-09 | $61.33 | $61.33 | $59.92 | $60.21 | $60.21 | 867,538 |
| 2024-08-08 | $59.10 | $61.10 | $59.00 | $60.92 | $60.92 | 1,252,008 |
| 2024-08-07 | $59.14 | $60.58 | $58.59 | $58.99 | $58.99 | 1,296,046 |
| 2024-08-06 | $58.36 | $59.53 | $57.48 | $58.22 | $58.22 | 1,052,329 |
| 2024-08-05 | $58.35 | $59.58 | $57.02 | $58.86 | $58.86 | 1,453,234 |
| 2024-08-02 | $61.08 | $61.53 | $58.85 | $61.05 | $61.05 | 1,211,514 |
| 2024-08-01 | $63.63 | $63.68 | $60.79 | $62.13 | $62.13 | 932,771 |
| 2024-07-31 | $63.14 | $64.58 | $62.81 | $63.33 | $63.33 | 1,077,810 |
| 2024-07-30 | $61.06 | $63.30 | $60.78 | $63.09 | $63.09 | 1,343,010 |
| 2024-07-29 | $61.00 | $61.72 | $60.60 | $60.99 | $60.99 | 1,405,652 |
| 2024-07-26 | $60.78 | $61.71 | $60.33 | $60.76 | $60.76 | 1,412,452 |
| 2024-07-25 | $58.84 | $61.44 | $58.84 | $60.17 | $60.17 | 1,651,552 |
| 2024-07-24 | $59.50 | $60.22 | $58.45 | $58.94 | $58.94 | 1,294,758 |
| 2024-07-23 | $58.66 | $59.84 | $58.33 | $59.64 | $59.64 | 1,239,087 |
| 2024-07-22 | $59.68 | $60.04 | $58.77 | $59.75 | $59.75 | 1,191,554 |
| 2024-07-19 | $61.20 | $61.35 | $59.35 | $59.62 | $59.62 | 1,269,463 |
| 2024-07-18 | $63.93 | $64.84 | $61.21 | $61.26 | $61.26 | 1,301,669 |
| 2024-07-17 | $63.03 | $64.92 | $62.21 | $64.44 | $64.44 | 1,410,059 |
| 2024-07-16 | $62.86 | $64.11 | $62.30 | $63.66 | $63.66 | 1,028,517 |
| 2024-07-15 | $62.60 | $63.62 | $61.80 | $62.42 | $62.42 | 1,110,255 |
| 2024-07-12 | $61.92 | $63.98 | $61.55 | $62.92 | $62.92 | 1,594,892 |
| 2024-07-11 | $59.92 | $62.12 | $59.42 | $61.73 | $61.49 | 1,501,706 |
| 2024-07-10 | $58.85 | $58.88 | $58.17 | $58.74 | $58.51 | 916,153 |
| 2024-07-09 | $59.04 | $59.13 | $57.83 | $57.91 | $57.68 | 1,222,518 |
| 2024-07-08 | $59.33 | $59.99 | $58.40 | $59.30 | $59.07 | 1,335,750 |
| 2024-07-05 | $59.72 | $59.92 | $58.01 | $58.72 | $58.72 | 1,753,275 |
| 2024-07-03 | $60.79 | $61.13 | $59.66 | $59.86 | $59.86 | 843,724 |
| 2024-07-02 | $59.26 | $60.73 | $58.98 | $60.60 | $60.60 | 1,650,818 |
| 2024-07-01 | $62.58 | $62.82 | $59.45 | $59.71 | $59.71 | 1,767,572 |
| 2024-06-28 | $62.86 | $63.46 | $61.97 | $63.33 | $63.33 | 1,351,060 |
| 2024-06-27 | $61.82 | $63.37 | $61.27 | $62.70 | $62.70 | 1,116,618 |
| 2024-06-26 | $63.08 | $63.50 | $61.72 | $61.79 | $61.79 | 977,155 |
| 2024-06-25 | $65.05 | $65.19 | $63.40 | $63.69 | $63.69 | 1,212,189 |
| 2024-06-24 | $65.67 | $66.08 | $64.98 | $65.30 | $65.30 | 1,482,754 |
| 2024-06-21 | $66.12 | $67.03 | $65.15 | $65.76 | $65.76 | 2,079,743 |
| 2024-06-20 | $63.91 | $66.39 | $63.83 | $66.14 | $66.14 | 1,454,709 |
| 2024-06-18 | $64.09 | $65.16 | $64.09 | $64.28 | $64.28 | 1,018,689 |
| 2024-06-17 | $63.10 | $65.15 | $62.57 | $64.17 | $64.17 | 1,661,319 |
| 2024-06-14 | $63.27 | $63.62 | $60.80 | $63.42 | $63.42 | 1,771,027 |
| 2024-06-13 | $64.55 | $65.47 | $62.85 | $63.93 | $63.93 | 1,647,783 |
| 2024-06-12 | $64.78 | $66.40 | $64.53 | $64.93 | $64.93 | 1,158,732 |
| 2024-06-11 | $63.24 | $63.92 | $62.44 | $63.74 | $63.74 | 1,070,379 |
| 2024-06-10 | $64.18 | $64.32 | $62.93 | $63.19 | $63.19 | 1,816,562 |
| 2024-06-07 | $63.80 | $64.96 | $63.55 | $64.58 | $64.58 | 1,032,060 |
| 2024-06-06 | $65.68 | $65.87 | $64.13 | $64.56 | $64.56 | 1,021,775 |
| 2024-06-05 | $65.75 | $66.18 | $63.81 | $65.27 | $65.27 | 1,579,622 |
| 2024-06-04 | $67.00 | $67.00 | $64.51 | $65.21 | $65.21 | 1,264,899 |
| 2024-06-03 | $70.38 | $71.09 | $66.28 | $67.42 | $67.42 | 1,654,860 |
| 2024-05-31 | $67.89 | $70.67 | $67.63 | $70.64 | $70.64 | 2,808,063 |
| 2024-05-30 | $62.51 | $67.51 | $62.50 | $66.96 | $66.96 | 3,675,766 |
| 2024-05-29 | $64.32 | $67.86 | $60.61 | $62.48 | $62.48 | 7,799,434 |
| 2024-05-28 | $69.89 | $71.62 | $69.75 | $70.18 | $70.18 | 2,559,627 |
| 2024-05-24 | $69.90 | $70.59 | $69.35 | $69.57 | $69.57 | 1,246,992 |
| 2024-05-23 | $70.12 | $70.12 | $68.72 | $69.42 | $69.42 | 1,650,336 |
| 2024-05-22 | $70.52 | $71.32 | $69.86 | $70.24 | $70.24 | 1,003,523 |
| 2024-05-21 | $72.65 | $73.16 | $69.93 | $70.72 | $70.72 | 1,952,671 |
| 2024-05-20 | $74.47 | $74.59 | $72.33 | $72.65 | $72.65 | 1,442,841 |
| 2024-05-17 | $73.44 | $74.72 | $73.04 | $74.55 | $74.55 | 1,041,560 |
| 2024-05-16 | $74.12 | $75.89 | $73.34 | $73.95 | $73.95 | 1,662,219 |
| 2024-05-15 | $76.37 | $77.13 | $75.45 | $75.86 | $75.86 | 1,233,559 |
| 2024-05-14 | $76.38 | $76.90 | $74.84 | $75.64 | $75.64 | 1,127,549 |
| 2024-05-13 | $75.57 | $77.49 | $75.21 | $75.30 | $75.30 | 1,400,219 |
| 2024-05-10 | $76.15 | $76.40 | $74.51 | $75.03 | $75.03 | 607,310 |
| 2024-05-09 | $74.54 | $75.82 | $74.00 | $75.64 | $75.64 | 766,643 |
| 2024-05-08 | $73.59 | $75.32 | $73.30 | $74.78 | $74.78 | 584,357 |
| 2024-05-07 | $74.30 | $75.54 | $73.84 | $74.51 | $74.51 | 725,079 |
| 2024-05-06 | $76.83 | $77.09 | $73.69 | $73.86 | $73.86 | 1,361,337 |
| 2024-05-03 | $75.85 | $77.39 | $75.71 | $76.31 | $76.31 | 790,211 |
| 2024-05-02 | $73.95 | $75.01 | $73.00 | $74.92 | $74.92 | 610,424 |
| 2024-05-01 | $72.78 | $74.21 | $72.74 | $73.03 | $73.03 | 1,293,007 |
| 2024-04-30 | $74.74 | $75.96 | $72.77 | $72.98 | $72.98 | 1,749,453 |
| 2024-04-29 | $75.27 | $76.14 | $73.94 | $75.42 | $75.42 | 1,221,826 |
| 2024-04-26 | $74.82 | $75.95 | $74.15 | $75.14 | $75.14 | 721,695 |
| 2024-04-25 | $74.74 | $74.86 | $71.82 | $74.71 | $74.71 | 1,434,276 |
| 2024-04-24 | $77.37 | $77.60 | $75.82 | $76.53 | $76.53 | 895,081 |
| 2024-04-23 | $77.44 | $78.09 | $75.87 | $78.00 | $78.00 | 1,267,613 |
| 2024-04-22 | $79.21 | $79.41 | $76.56 | $77.22 | $77.22 | 2,041,661 |
| 2024-04-19 | $77.11 | $78.79 | $76.54 | $78.69 | $78.69 | 1,732,239 |
| 2024-04-18 | $75.04 | $77.34 | $74.46 | $77.20 | $77.20 | 2,123,329 |
| 2024-04-17 | $72.78 | $74.50 | $72.25 | $74.05 | $74.05 | 1,773,975 |
| 2024-04-16 | $69.30 | $71.93 | $68.82 | $71.61 | $71.61 | 1,593,463 |
| 2024-04-15 | $72.10 | $72.49 | $69.97 | $70.08 | $70.08 | 1,402,548 |
| 2024-04-12 | $74.11 | $74.75 | $70.38 | $70.50 | $70.50 | 1,580,573 |
| 2024-04-11 | $77.99 | $77.99 | $73.67 | $74.35 | $74.35 | 1,836,149 |
| 2024-04-10 | $76.50 | $78.20 | $75.57 | $77.95 | $77.69 | 1,202,354 |
| 2024-04-09 | $78.21 | $79.85 | $78.02 | $78.46 | $78.20 | 1,207,589 |
| 2024-04-08 | $77.50 | $78.88 | $77.38 | $78.13 | $77.87 | 1,226,312 |
| 2024-04-05 | $79.11 | $79.96 | $76.78 | $77.34 | $77.34 | 1,622,635 |
| 2024-04-04 | $84.85 | $85.30 | $79.17 | $79.26 | $79.26 | 2,140,403 |
| 2024-04-03 | $83.66 | $84.64 | $83.43 | $84.16 | $84.16 | 1,382,425 |
| 2024-04-02 | $84.46 | $85.58 | $83.40 | $83.92 | $83.92 | 1,315,965 |
| 2024-04-01 | $86.37 | $86.47 | $84.90 | $85.43 | $85.43 | 1,167,624 |
| 2024-03-28 | $85.54 | $86.31 | $85.03 | $85.09 | $85.09 | 1,428,447 |
| 2024-03-27 | $84.88 | $85.93 | $84.77 | $85.32 | $85.32 | 2,264,370 |
| 2024-03-26 | $84.35 | $85.11 | $83.87 | $84.25 | $84.25 | 1,698,180 |
| 2024-03-25 | $86.71 | $87.36 | $83.87 | $84.25 | $84.25 | 2,194,761 |
| 2024-03-22 | $86.08 | $86.56 | $85.02 | $85.76 | $85.76 | 1,579,560 |
| 2024-03-21 | $86.08 | $88.56 | $85.37 | $86.45 | $86.45 | 2,646,734 |
| 2024-03-20 | $85.17 | $85.35 | $83.75 | $84.84 | $84.84 | 1,522,082 |
| 2024-03-19 | $84.20 | $85.35 | $82.97 | $83.83 | $83.83 | 2,761,176 |
| 2024-03-18 | $82.07 | $84.46 | $81.00 | $84.19 | $84.19 | 2,178,570 |
| 2024-03-15 | $78.92 | $81.89 | $78.92 | $81.77 | $81.77 | 5,300,220 |
| 2024-03-14 | $80.01 | $80.14 | $77.81 | $79.53 | $79.53 | 2,573,684 |
| 2024-03-13 | $78.41 | $80.95 | $77.87 | $79.91 | $79.91 | 3,449,375 |
| 2024-03-12 | $77.50 | $80.25 | $77.00 | $78.48 | $78.48 | 4,509,319 |
| 2024-03-11 | $72.77 | $76.01 | $70.45 | $75.77 | $75.77 | 3,688,460 |
| 2024-03-08 | $73.91 | $75.14 | $72.63 | $73.08 | $73.08 | 1,671,289 |
| 2024-03-07 | $72.04 | $73.99 | $72.04 | $73.68 | $73.68 | 1,821,925 |
| 2024-03-06 | $73.25 | $73.36 | $70.30 | $71.90 | $71.90 | 1,613,870 |
| 2024-03-05 | $69.54 | $72.72 | $69.52 | $72.66 | $72.66 | 2,275,230 |
| 2024-03-04 | $68.28 | $69.94 | $68.11 | $69.66 | $69.66 | 2,570,171 |
| 2024-03-01 | $67.56 | $69.52 | $66.09 | $69.26 | $69.26 | 1,937,604 |
| 2024-02-29 | $69.12 | $69.92 | $65.71 | $67.54 | $67.54 | 2,658,641 |
| 2024-02-28 | $65.73 | $69.47 | $63.83 | $66.42 | $66.42 | 7,516,460 |
| 2024-02-27 | $62.03 | $64.81 | $61.56 | $64.75 | $64.75 | 2,981,422 |
| 2024-02-26 | $60.88 | $63.04 | $60.19 | $60.34 | $60.34 | 2,037,630 |
| 2024-02-23 | $60.32 | $62.05 | $60.32 | $61.10 | $61.10 | 1,679,813 |
| 2024-02-22 | $61.07 | $61.88 | $60.30 | $60.69 | $60.69 | 1,909,117 |
| 2024-02-21 | $61.08 | $62.29 | $60.43 | $61.17 | $61.17 | 1,434,824 |
| 2024-02-20 | $64.43 | $65.07 | $61.75 | $61.81 | $61.81 | 1,914,321 |
| 2024-02-16 | $64.37 | $66.66 | $63.94 | $64.49 | $64.49 | 1,763,048 |
| 2024-02-15 | $63.68 | $64.89 | $63.68 | $64.65 | $64.65 | 1,242,572 |
| 2024-02-14 | $64.91 | $65.00 | $63.25 | $64.26 | $64.26 | 1,121,066 |
| 2024-02-13 | $64.32 | $65.09 | $62.44 | $64.43 | $64.43 | 1,609,346 |
| 2024-02-12 | $64.00 | $66.47 | $63.93 | $66.05 | $66.05 | 1,272,581 |
| 2024-02-09 | $64.01 | $64.51 | $63.06 | $63.30 | $63.30 | 1,898,907 |
| 2024-02-08 | $64.81 | $65.28 | $63.79 | $64.14 | $64.14 | 1,213,936 |
| 2024-02-07 | $66.40 | $66.76 | $65.20 | $66.09 | $66.09 | 1,087,593 |
| 2024-02-06 | $64.95 | $66.72 | $64.56 | $66.37 | $66.37 | 759,017 |
| 2024-02-05 | $66.95 | $67.01 | $63.63 | $65.13 | $65.13 | 1,543,582 |
| 2024-02-02 | $68.48 | $68.85 | $67.50 | $67.79 | $67.79 | 1,346,289 |
| 2024-02-01 | $66.90 | $69.46 | $66.90 | $69.24 | $69.24 | 1,165,340 |
| 2024-01-31 | $67.51 | $68.71 | $66.51 | $66.85 | $66.85 | 1,775,152 |
| 2024-01-30 | $66.96 | $67.70 | $66.76 | $67.25 | $67.25 | 875,155 |
| 2024-01-29 | $66.25 | $68.02 | $65.40 | $66.96 | $66.96 | 1,291,085 |
| 2024-01-26 | $66.66 | $67.36 | $65.83 | $66.25 | $66.25 | 781,824 |
| 2024-01-25 | $66.21 | $67.73 | $65.19 | $66.13 | $66.13 | 919,803 |
| 2024-01-24 | $66.81 | $66.95 | $65.09 | $65.44 | $65.44 | 1,490,720 |
| 2024-01-23 | $67.11 | $69.38 | $65.20 | $66.08 | $66.08 | 2,272,358 |
| 2024-01-22 | $64.25 | $65.70 | $63.50 | $65.44 | $65.44 | 1,751,206 |
| 2024-01-19 | $62.49 | $63.85 | $60.89 | $63.75 | $63.75 | 1,473,891 |
| 2024-01-18 | $60.94 | $62.31 | $60.94 | $62.17 | $62.17 | 1,569,316 |
| 2024-01-17 | $60.74 | $61.99 | $60.40 | $61.04 | $61.04 | 1,038,602 |
| 2024-01-16 | $61.00 | $62.03 | $60.82 | $61.40 | $61.40 | 1,268,229 |
| 2024-01-12 | $62.81 | $64.22 | $61.30 | $61.30 | $61.30 | 1,218,213 |
| 2024-01-11 | $60.63 | $62.65 | $60.27 | $62.43 | $62.43 | 1,196,501 |
| 2024-01-10 | $61.29 | $62.46 | $60.57 | $60.98 | $60.74 | 1,250,195 |
| 2024-01-09 | $61.61 | $62.32 | $61.07 | $61.39 | $61.15 | 992,177 |
| 2024-01-08 | $61.19 | $62.61 | $60.85 | $61.91 | $61.66 | 1,390,340 |
| 2024-01-05 | $60.50 | $62.90 | $60.27 | $61.52 | $61.27 | 1,382,493 |
| 2024-01-04 | $60.83 | $61.51 | $60.20 | $60.49 | $60.25 | 2,045,810 |
| 2024-01-03 | $61.18 | $63.06 | $60.82 | $61.00 | $60.76 | 1,774,049 |
| 2024-01-02 | $60.95 | $63.67 | $60.48 | $61.95 | $61.70 | 1,415,932 |
| 2023-12-29 | $61.15 | $61.37 | $60.80 | $61.03 | $60.79 | 1,393,819 |
| 2023-12-28 | $61.31 | $62.15 | $60.98 | $61.49 | $61.24 | 895,584 |
| 2023-12-27 | $61.22 | $61.56 | $60.90 | $61.56 | $61.31 | 1,280,582 |
| 2023-12-26 | $61.24 | $61.57 | $60.75 | $60.92 | $60.68 | 1,072,419 |
| 2023-12-22 | $60.15 | $61.93 | $60.15 | $61.25 | $61.01 | 1,174,732 |
| 2023-12-21 | $60.92 | $61.22 | $59.54 | $60.69 | $60.45 | 975,654 |
| 2023-12-20 | $60.60 | $61.35 | $59.44 | $59.45 | $59.21 | 1,645,991 |
| 2023-12-19 | $61.07 | $61.90 | $60.34 | $60.86 | $60.62 | 1,867,743 |
| 2023-12-18 | $62.77 | $62.87 | $59.99 | $60.66 | $60.42 | 1,641,707 |
| 2023-12-15 | $64.11 | $64.60 | $61.89 | $62.72 | $62.47 | 2,408,775 |
| 2023-12-14 | $62.32 | $66.04 | $61.99 | $63.97 | $63.71 | 3,467,044 |
| 2023-12-13 | $56.44 | $61.18 | $55.99 | $60.83 | $60.59 | 2,805,592 |
| 2023-12-12 | $56.77 | $56.80 | $55.94 | $56.25 | $56.03 | 1,868,138 |
| 2023-12-11 | $56.24 | $59.22 | $55.95 | $57.08 | $56.85 | 3,398,709 |
| 2023-12-08 | $56.31 | $56.54 | $54.95 | $56.27 | $56.05 | 4,234,666 |
| 2023-12-07 | $55.73 | $56.55 | $55.38 | $56.25 | $56.03 | 2,363,907 |
| 2023-12-06 | $53.90 | $55.43 | $53.40 | $55.16 | $54.94 | 1,678,864 |
| 2023-12-05 | $55.40 | $55.42 | $52.32 | $53.16 | $52.95 | 1,580,684 |
| 2023-12-04 | $54.12 | $56.00 | $53.81 | $55.63 | $55.41 | 1,930,729 |
| 2023-12-01 | $50.99 | $54.09 | $50.64 | $54.09 | $53.87 | 2,211,772 |
| 2023-11-30 | $51.87 | $51.97 | $50.20 | $50.79 | $50.59 | 1,640,528 |
| 2023-11-29 | $51.90 | $53.13 | $50.81 | $51.58 | $51.37 | 1,471,198 |
| 2023-11-28 | $50.86 | $51.76 | $50.55 | $51.64 | $51.43 | 1,423,498 |
| 2023-11-27 | $52.84 | $52.97 | $51.00 | $51.01 | $50.81 | 1,872,646 |
| 2023-11-24 | $52.33 | $53.34 | $52.12 | $53.08 | $53.08 | 838,763 |
| 2023-11-22 | $51.46 | $52.77 | $50.69 | $52.59 | $52.59 | 1,580,945 |
| 2023-11-21 | $52.45 | $52.59 | $50.61 | $50.99 | $50.99 | 1,824,853 |
| 2023-11-20 | $50.70 | $53.40 | $49.90 | $53.02 | $53.02 | 2,203,732 |
| 2023-11-17 | $54.00 | $54.27 | $49.03 | $50.33 | $50.33 | 5,564,465 |
| 2023-11-16 | $53.61 | $54.42 | $50.53 | $53.42 | $53.42 | 5,115,450 |
| 2023-11-15 | $54.80 | $60.79 | $52.77 | $55.67 | $55.67 | 8,466,268 |
| 2023-11-14 | $58.00 | $60.51 | $57.45 | $58.40 | $58.40 | 2,664,992 |
| 2023-11-13 | $55.66 | $56.64 | $55.52 | $55.94 | $55.94 | 1,716,808 |
| 2023-11-10 | $56.42 | $56.94 | $55.21 | $56.13 | $56.13 | 1,577,832 |
| 2023-11-09 | $57.77 | $57.88 | $55.88 | $56.14 | $56.14 | 1,659,710 |
| 2023-11-08 | $58.19 | $58.64 | $57.52 | $57.64 | $57.64 | 996,267 |
| 2023-11-07 | $56.43 | $58.84 | $56.02 | $58.38 | $58.38 | 1,641,357 |
| 2023-11-06 | $57.06 | $58.18 | $56.56 | $56.66 | $56.66 | 1,710,428 |
| 2023-11-03 | $54.01 | $57.25 | $53.50 | $57.14 | $57.14 | 2,598,658 |
| 2023-11-02 | $52.09 | $53.20 | $51.76 | $52.94 | $52.94 | 1,236,362 |
| 2023-11-01 | $52.23 | $52.23 | $50.95 | $51.55 | $51.55 | 1,235,048 |
| 2023-10-31 | $51.47 | $52.73 | $50.92 | $52.03 | $52.03 | 1,291,993 |
| 2023-10-30 | $50.13 | $51.58 | $50.13 | $51.33 | $51.33 | 1,490,208 |
| 2023-10-27 | $50.99 | $51.27 | $49.71 | $49.90 | $49.90 | 1,235,545 |
| 2023-10-26 | $49.99 | $51.34 | $49.61 | $51.03 | $51.03 | 1,751,925 |
| 2023-10-25 | $48.01 | $49.87 | $47.73 | $49.84 | $49.84 | 1,889,571 |
| 2023-10-24 | $48.70 | $49.80 | $47.99 | $48.25 | $48.25 | 1,720,026 |
| 2023-10-23 | $50.67 | $50.83 | $48.23 | $48.45 | $48.45 | 2,529,465 |
| 2023-10-20 | $51.10 | $52.19 | $51.01 | $51.20 | $51.20 | 1,355,635 |
| 2023-10-19 | $52.89 | $53.56 | $51.04 | $51.30 | $51.30 | 1,751,753 |
| 2023-10-18 | $54.32 | $54.50 | $53.22 | $53.24 | $53.24 | 1,213,841 |
| 2023-10-17 | $53.17 | $55.24 | $53.01 | $54.68 | $54.68 | 1,663,483 |
| 2023-10-16 | $51.38 | $53.82 | $51.14 | $53.59 | $53.59 | 2,041,460 |
| 2023-10-13 | $49.90 | $50.79 | $49.28 | $50.75 | $50.75 | 1,403,502 |
| 2023-10-12 | $51.10 | $51.49 | $49.46 | $49.97 | $49.97 | 1,594,631 |
| 2023-10-11 | $52.27 | $52.59 | $50.92 | $51.26 | $51.00 | 1,489,082 |
| 2023-10-10 | $51.74 | $52.84 | $51.56 | $52.09 | $51.83 | 2,137,581 |
| 2023-10-09 | $51.56 | $51.87 | $50.14 | $51.36 | $51.10 | 2,010,810 |
| 2023-10-06 | $52.22 | $53.41 | $51.78 | $51.99 | $51.73 | 1,781,061 |
| 2023-10-05 | $51.81 | $53.61 | $51.03 | $52.96 | $52.70 | 2,122,389 |
| 2023-10-04 | $53.53 | $53.89 | $51.95 | $52.38 | $52.12 | 1,778,068 |
| 2023-10-03 | $53.58 | $54.46 | $52.92 | $53.40 | $53.13 | 2,390,761 |
| 2023-10-02 | $56.11 | $56.15 | $53.88 | $53.94 | $53.67 | 1,732,660 |
| 2023-09-29 | $55.94 | $57.25 | $55.56 | $55.93 | $55.65 | 1,912,115 |
| 2023-09-28 | $53.87 | $55.23 | $53.26 | $55.07 | $54.80 | 2,090,252 |
| 2023-09-27 | $55.06 | $55.87 | $54.50 | $54.82 | $54.55 | 1,714,885 |
| 2023-09-26 | $56.47 | $56.47 | $54.94 | $54.95 | $54.68 | 2,108,666 |
| 2023-09-25 | $57.34 | $57.41 | $56.37 | $56.92 | $56.64 | 1,622,377 |
| 2023-09-22 | $58.64 | $58.89 | $57.17 | $57.60 | $57.60 | 1,566,235 |
| 2023-09-21 | $59.71 | $59.85 | $58.04 | $58.24 | $58.24 | 1,752,937 |
| 2023-09-20 | $60.11 | $61.36 | $59.54 | $60.12 | $60.12 | 1,897,738 |
| 2023-09-19 | $58.01 | $60.04 | $57.97 | $59.66 | $59.66 | 1,900,438 |
| 2023-09-18 | $59.48 | $59.48 | $57.52 | $58.16 | $58.16 | 2,043,532 |
| 2023-09-15 | $61.01 | $61.10 | $58.86 | $59.82 | $59.82 | 4,467,277 |
| 2023-09-14 | $58.47 | $59.66 | $58.20 | $59.62 | $59.62 | 2,431,693 |
| 2023-09-13 | $57.46 | $58.31 | $56.40 | $57.93 | $57.93 | 3,406,613 |
| 2023-09-12 | $60.59 | $61.48 | $57.46 | $57.46 | $57.46 | 5,582,437 |
| 2023-09-11 | $64.78 | $65.01 | $62.44 | $62.54 | $62.54 | 1,872,227 |
| 2023-09-08 | $63.07 | $65.04 | $62.82 | $64.61 | $64.61 | 1,755,734 |
| 2023-09-07 | $66.45 | $66.62 | $63.26 | $63.39 | $63.39 | 2,933,547 |
| 2023-09-06 | $67.19 | $68.00 | $66.51 | $67.00 | $67.00 | 2,026,748 |
| 2023-09-05 | $67.18 | $69.31 | $66.77 | $67.56 | $67.56 | 1,873,509 |
| 2023-09-01 | $69.20 | $69.38 | $67.22 | $67.65 | $67.65 | 1,966,504 |
| 2023-08-31 | $67.99 | $69.76 | $67.83 | $68.82 | $68.82 | 5,760,622 |
| 2023-08-30 | $66.83 | $68.15 | $66.19 | $68.10 | $68.10 | 1,646,490 |
| 2023-08-29 | $65.70 | $67.17 | $65.10 | $66.94 | $66.94 | 1,885,675 |
| 2023-08-28 | $64.05 | $65.99 | $64.01 | $65.63 | $65.63 | 2,408,682 |
| 2023-08-25 | $67.64 | $67.72 | $63.09 | $64.08 | $64.08 | 5,347,310 |
| 2023-08-24 | $69.55 | $71.39 | $67.85 | $67.91 | $67.91 | 17,981,730 |
| 2023-08-23 | $67.49 | $71.49 | $66.33 | $69.44 | $69.44 | 6,086,544 |
| 2023-08-22 | $67.00 | $68.07 | $66.56 | $67.34 | $67.34 | 3,549,391 |
| 2023-08-21 | $69.68 | $69.99 | $67.26 | $68.20 | $68.20 | 2,499,390 |
| 2023-08-18 | $69.00 | $70.94 | $68.68 | $69.83 | $69.83 | 1,921,947 |
| 2023-08-17 | $70.25 | $70.93 | $69.39 | $69.46 | $69.46 | 1,459,229 |
| 2023-08-16 | $70.00 | $70.68 | $69.83 | $69.87 | $69.87 | 1,291,436 |
| 2023-08-15 | $70.81 | $71.17 | $69.40 | $69.73 | $69.73 | 1,282,076 |
| 2023-08-14 | $71.60 | $72.00 | $69.80 | $71.11 | $71.11 | 3,057,190 |
| 2023-08-11 | $70.87 | $72.55 | $70.63 | $72.28 | $72.28 | 1,183,823 |
| 2023-08-10 | $71.56 | $73.06 | $71.06 | $71.53 | $71.53 | 1,735,425 |
| 2023-08-09 | $70.31 | $72.00 | $70.25 | $71.20 | $71.20 | 1,141,604 |
| 2023-08-08 | $70.15 | $71.18 | $69.33 | $70.56 | $70.56 | 1,563,760 |
| 2023-08-07 | $71.10 | $71.80 | $70.28 | $71.30 | $71.30 | 1,634,428 |
| 2023-08-04 | $71.99 | $72.02 | $70.60 | $71.01 | $71.01 | 1,294,641 |
| 2023-08-03 | $70.13 | $72.05 | $69.06 | $72.03 | $72.03 | 2,782,985 |
| 2023-08-02 | $72.88 | $73.06 | $69.58 | $69.64 | $69.64 | 2,767,539 |
| 2023-08-01 | $73.92 | $74.25 | $72.93 | $73.72 | $73.72 | 1,583,467 |
| 2023-07-31 | $73.57 | $74.70 | $73.55 | $74.39 | $74.39 | 1,720,160 |
| 2023-07-28 | $73.73 | $74.20 | $72.97 | $73.17 | $73.17 | 1,691,638 |
| 2023-07-27 | $73.25 | $74.49 | $72.25 | $72.64 | $72.64 | 2,305,311 |
| 2023-07-26 | $71.50 | $73.43 | $71.42 | $73.09 | $73.09 | 1,842,338 |
| 2023-07-25 | $72.90 | $72.93 | $71.10 | $71.55 | $71.55 | 1,490,870 |
| 2023-07-24 | $70.80 | $72.89 | $70.80 | $72.76 | $72.76 | 2,285,050 |
| 2023-07-21 | $70.25 | $70.92 | $69.20 | $70.73 | $70.73 | 1,555,302 |
| 2023-07-20 | $71.75 | $71.76 | $69.98 | $70.01 | $70.01 | 2,467,525 |
| 2023-07-19 | $70.26 | $72.52 | $69.99 | $72.44 | $72.44 | 2,774,480 |
| 2023-07-18 | $69.88 | $71.20 | $68.96 | $69.31 | $69.31 | 1,815,444 |
| 2023-07-17 | $70.67 | $70.71 | $68.86 | $69.48 | $69.48 | 2,062,309 |
| 2023-07-14 | $70.59 | $71.03 | $69.05 | $70.64 | $70.64 | 2,386,390 |
| 2023-07-13 | $70.65 | $71.08 | $69.85 | $70.66 | $70.66 | 1,959,981 |
| 2023-07-12 | $71.26 | $71.55 | $70.48 | $70.75 | $70.50 | 2,701,163 |
| 2023-07-11 | $69.16 | $70.84 | $69.16 | $70.12 | $69.87 | 1,925,458 |
| 2023-07-10 | $67.15 | $70.04 | $66.90 | $68.80 | $68.56 | 2,981,782 |
| 2023-07-07 | $69.80 | $70.30 | $68.78 | $69.38 | $69.14 | 2,781,928 |
| 2023-07-06 | $70.34 | $70.63 | $68.88 | $69.96 | $69.71 | 2,316,069 |
| 2023-07-05 | $70.94 | $71.29 | $69.30 | $71.16 | $70.91 | 2,212,663 |
| 2023-07-03 | $70.23 | $71.64 | $69.86 | $70.95 | $70.70 | 1,234,651 |
| 2023-06-30 | $68.41 | $70.97 | $67.84 | $70.30 | $70.05 | 3,981,401 |
| 2023-06-29 | $68.42 | $69.08 | $67.88 | $68.23 | $67.99 | 1,407,411 |
| 2023-06-28 | $67.68 | $68.35 | $66.76 | $68.08 | $67.84 | 1,895,629 |
| 2023-06-27 | $67.62 | $68.75 | $66.50 | $68.32 | $68.08 | 1,653,916 |
| 2023-06-26 | $65.99 | $67.34 | $65.95 | $67.29 | $67.05 | 1,991,107 |
| 2023-06-23 | $67.67 | $67.67 | $65.65 | $65.67 | $65.67 | 3,290,050 |
| 2023-06-22 | $69.19 | $69.36 | $67.52 | $67.97 | $67.97 | 2,525,764 |
| 2023-06-21 | $67.78 | $69.84 | $67.45 | $68.72 | $68.72 | 2,956,331 |
| 2023-06-20 | $69.22 | $69.59 | $67.37 | $67.98 | $67.98 | 3,744,520 |
| 2023-06-16 | $70.55 | $71.60 | $68.70 | $69.22 | $69.22 | 4,972,846 |
| 2023-06-15 | $69.88 | $70.52 | $69.12 | $69.91 | $69.91 | 3,276,906 |
| 2023-06-14 | $69.24 | $70.94 | $69.04 | $70.20 | $70.20 | 4,784,802 |
| 2023-06-13 | $66.97 | $70.47 | $66.65 | $68.66 | $68.66 | 5,142,388 |
| 2023-06-12 | $64.71 | $67.92 | $64.20 | $66.89 | $66.89 | 4,246,462 |
| 2023-06-09 | $64.65 | $64.88 | $63.56 | $63.58 | $63.58 | 3,306,495 |
| 2023-06-08 | $65.49 | $66.22 | $64.74 | $64.74 | $64.74 | 3,903,980 |
| 2023-06-07 | $66.62 | $66.69 | $65.35 | $65.54 | $65.54 | 3,613,482 |
| 2023-06-06 | $65.55 | $67.20 | $65.19 | $66.07 | $66.07 | 3,296,245 |
| 2023-06-05 | $67.50 | $68.35 | $65.56 | $65.59 | $65.59 | 4,578,764 |
| 2023-06-02 | $68.47 | $68.98 | $66.27 | $67.56 | $67.56 | 7,027,285 |
| 2023-06-01 | $71.77 | $71.96 | $67.80 | $68.03 | $68.03 | 9,523,540 |
| 2023-05-31 | $79.23 | $80.81 | $72.60 | $72.89 | $72.89 | 21,740,511 |
| 2023-05-30 | $112.34 | $112.57 | $110.25 | $112.20 | $112.20 | 2,229,367 |
| 2023-05-26 | $110.92 | $112.20 | $109.76 | $112.15 | $112.15 | 1,443,181 |
| 2023-05-25 | $114.57 | $114.57 | $111.35 | $111.62 | $111.62 | 1,301,268 |
| 2023-05-24 | $117.51 | $117.51 | $114.96 | $115.23 | $115.23 | 866,464 |
| 2023-05-23 | $117.61 | $118.99 | $115.77 | $116.78 | $116.78 | 1,390,637 |
| 2023-05-22 | $118.23 | $119.87 | $117.70 | $119.44 | $119.44 | 1,107,267 |
| 2023-05-19 | $120.61 | $121.23 | $117.09 | $117.41 | $117.41 | 962,947 |
| 2023-05-18 | $121.26 | $122.11 | $119.29 | $121.48 | $121.48 | 737,674 |
| 2023-05-17 | $117.65 | $122.73 | $117.65 | $122.10 | $122.10 | 1,190,589 |
| 2023-05-16 | $120.42 | $120.78 | $117.32 | $117.34 | $117.34 | 1,016,026 |
| 2023-05-15 | $122.73 | $122.73 | $120.50 | $121.95 | $121.95 | 970,716 |
| 2023-05-12 | $124.71 | $124.71 | $121.62 | $122.86 | $122.86 | 755,161 |
| 2023-05-11 | $125.02 | $125.42 | $123.31 | $124.17 | $124.17 | 676,407 |
| 2023-05-10 | $127.31 | $127.31 | $124.60 | $125.80 | $125.80 | 751,122 |
| 2023-05-09 | $125.40 | $126.58 | $124.05 | $125.52 | $125.52 | 754,411 |
| 2023-05-08 | $123.95 | $125.91 | $122.85 | $125.75 | $125.75 | 868,583 |
| 2023-05-05 | $122.03 | $123.96 | $121.97 | $123.77 | $123.77 | 750,297 |
| 2023-05-04 | $123.34 | $123.68 | $120.22 | $120.24 | $120.24 | 1,142,769 |
| 2023-05-03 | $124.49 | $126.28 | $123.79 | $123.80 | $123.80 | 1,056,797 |
| 2023-05-02 | $125.78 | $125.78 | $121.68 | $124.12 | $124.12 | 858,355 |
| 2023-05-01 | $125.59 | $126.51 | $125.19 | $125.47 | $125.47 | 652,546 |
| 2023-04-28 | $124.90 | $126.10 | $124.29 | $125.53 | $125.53 | 675,129 |
| 2023-04-27 | $121.80 | $125.07 | $121.80 | $124.90 | $124.90 | 833,904 |
| 2023-04-26 | $122.90 | $124.41 | $121.71 | $122.33 | $122.33 | 1,167,533 |
| 2023-04-25 | $126.92 | $126.92 | $123.75 | $123.78 | $123.78 | 933,930 |
| 2023-04-24 | $127.73 | $128.00 | $125.91 | $126.83 | $126.83 | 816,239 |
| 2023-04-21 | $129.38 | $129.90 | $127.87 | $128.21 | $128.21 | 1,142,194 |
| 2023-04-20 | $127.83 | $129.22 | $127.50 | $128.37 | $128.37 | 1,139,718 |
| 2023-04-19 | $126.47 | $128.68 | $126.22 | $128.11 | $128.11 | 1,931,702 |
| 2023-04-18 | $127.49 | $128.69 | $126.61 | $126.65 | $126.65 | 1,135,581 |
| 2023-04-17 | $123.98 | $127.00 | $123.77 | $126.87 | $126.87 | 1,435,866 |
| 2023-04-14 | $123.88 | $124.84 | $122.45 | $123.60 | $123.60 | 843,809 |
| 2023-04-13 | $119.26 | $124.16 | $119.15 | $123.25 | $123.25 | 1,538,269 |
| 2023-04-12 | $123.10 | $123.38 | $120.24 | $121.34 | $119.88 | 1,056,383 |
| 2023-04-11 | $120.99 | $123.26 | $120.51 | $122.18 | $120.71 | 1,183,342 |
| 2023-04-10 | $120.09 | $121.54 | $119.93 | $120.39 | $118.94 | 918,712 |
| 2023-04-06 | $120.08 | $121.00 | $119.77 | $120.69 | $119.24 | 1,029,840 |
| 2023-04-05 | $121.00 | $121.56 | $119.58 | $120.21 | $118.76 | 896,473 |
| 2023-04-04 | $122.70 | $123.24 | $119.24 | $121.34 | $119.88 | 900,826 |
| 2023-04-03 | $121.88 | $123.36 | $121.48 | $122.69 | $121.21 | 1,476,318 |
| 2023-03-31 | $119.90 | $121.74 | $119.65 | $121.61 | $120.15 | 1,029,242 |
| 2023-03-30 | $119.04 | $119.59 | $118.12 | $118.61 | $117.18 | 1,368,660 |
| 2023-03-29 | $116.32 | $117.57 | $114.76 | $117.55 | $117.55 | 1,371,666 |
| 2023-03-28 | $114.63 | $116.65 | $114.63 | $115.74 | $115.74 | 1,048,075 |
| 2023-03-27 | $111.95 | $115.79 | $111.95 | $114.74 | $114.74 | 1,731,648 |
| 2023-03-24 | $110.94 | $111.20 | $109.05 | $110.83 | $110.83 | 2,010,008 |
| 2023-03-23 | $113.80 | $114.22 | $110.30 | $111.14 | $111.14 | 2,062,830 |
| 2023-03-22 | $119.74 | $119.92 | $113.57 | $113.60 | $113.60 | 2,061,074 |
| 2023-03-21 | $119.91 | $120.82 | $119.14 | $119.79 | $119.79 | 1,289,973 |
| 2023-03-20 | $119.32 | $120.75 | $117.68 | $118.68 | $118.68 | 1,791,740 |
| 2023-03-17 | $122.01 | $122.01 | $117.89 | $119.40 | $119.40 | 4,335,198 |
| 2023-03-16 | $120.62 | $122.87 | $119.90 | $122.03 | $122.03 | 1,911,925 |
| 2023-03-15 | $119.94 | $122.75 | $119.90 | $121.77 | $121.77 | 1,843,548 |
| 2023-03-14 | $125.21 | $126.14 | $121.05 | $121.70 | $121.70 | 2,150,885 |
| 2023-03-13 | $126.26 | $127.57 | $124.10 | $124.36 | $124.36 | 2,016,992 |
| 2023-03-10 | $129.12 | $130.55 | $127.48 | $128.04 | $128.04 | 1,419,030 |
| 2023-03-09 | $132.78 | $133.69 | $129.75 | $129.83 | $129.83 | 1,311,749 |
| 2023-03-08 | $133.37 | $133.54 | $130.94 | $132.21 | $132.21 | 1,446,635 |
| 2023-03-07 | $135.31 | $135.43 | $133.50 | $133.69 | $133.69 | 1,085,636 |
| 2023-03-06 | $139.04 | $139.23 | $135.11 | $135.13 | $135.13 | 1,607,293 |
| 2023-03-03 | $139.66 | $140.26 | $137.37 | $138.48 | $138.48 | 1,907,651 |
| 2023-03-02 | $138.18 | $139.64 | $137.12 | $139.21 | $139.21 | 1,581,580 |
| 2023-03-01 | $143.30 | $143.96 | $137.00 | $138.82 | $138.82 | 2,601,573 |
| 2023-02-28 | $145.00 | $149.17 | $144.09 | $144.96 | $144.96 | 2,934,261 |
| 2023-02-27 | $139.14 | $141.29 | $138.44 | $140.63 | $140.63 | 2,467,482 |
| 2023-02-24 | $140.28 | $140.76 | $137.93 | $138.85 | $138.85 | 2,080,299 |
| 2023-02-23 | $143.40 | $143.98 | $140.14 | $142.01 | $142.01 | 1,597,728 |
| 2023-02-22 | $143.95 | $144.76 | $142.25 | $143.62 | $143.62 | 1,785,931 |
| 2023-02-21 | $147.78 | $148.36 | $144.03 | $144.19 | $144.19 | 1,269,982 |
| 2023-02-17 | $150.66 | $151.30 | $147.87 | $149.99 | $149.99 | 1,279,554 |
| 2023-02-16 | $150.16 | $152.08 | $148.55 | $150.19 | $150.19 | 1,369,386 |
| 2023-02-15 | $150.23 | $151.66 | $150.23 | $151.29 | $151.29 | 1,094,239 |
| 2023-02-14 | $151.92 | $153.14 | $150.07 | $150.76 | $150.76 | 954,521 |
| 2023-02-13 | $149.88 | $152.21 | $148.82 | $152.19 | $152.19 | 695,574 |
| 2023-02-10 | $151.79 | $155.01 | $151.14 | $151.80 | $151.80 | 1,115,185 |
| 2023-02-09 | $150.51 | $152.33 | $148.72 | $151.91 | $151.91 | 1,025,607 |
| 2023-02-08 | $149.32 | $151.10 | $147.68 | $148.82 | $148.82 | 1,026,085 |
| 2023-02-07 | $151.33 | $151.68 | $148.27 | $151.47 | $151.47 | 924,810 |
| 2023-02-06 | $151.00 | $151.74 | $150.16 | $151.67 | $151.67 | 827,237 |
| 2023-02-03 | $153.28 | $155.72 | $151.80 | $152.17 | $152.17 | 580,789 |
| 2023-02-02 | $157.00 | $158.22 | $155.17 | $155.24 | $155.24 | 737,030 |
| 2023-02-01 | $151.94 | $157.73 | $150.15 | $156.84 | $156.84 | 1,010,650 |
| 2023-01-31 | $151.18 | $152.85 | $150.24 | $152.28 | $152.28 | 1,841,640 |
| 2023-01-30 | $147.68 | $152.01 | $147.68 | $149.88 | $149.88 | 961,637 |
| 2023-01-27 | $147.46 | $147.64 | $144.20 | $147.44 | $147.44 | 1,199,571 |
| 2023-01-26 | $150.24 | $150.99 | $147.39 | $147.62 | $147.62 | 642,139 |
| 2023-01-25 | $146.48 | $149.12 | $143.22 | $149.11 | $149.11 | 1,073,965 |
| 2023-01-24 | $149.14 | $151.91 | $147.11 | $147.27 | $147.27 | 851,939 |
| 2023-01-23 | $148.30 | $149.39 | $146.86 | $148.62 | $148.62 | 807,312 |
| 2023-01-20 | $143.56 | $147.55 | $142.86 | $147.49 | $147.49 | 950,709 |
| 2023-01-19 | $146.00 | $146.22 | $143.15 | $143.27 | $143.27 | 882,119 |
| 2023-01-18 | $150.00 | $150.97 | $146.85 | $146.98 | $146.98 | 654,067 |
| 2023-01-17 | $150.22 | $151.00 | $147.99 | $149.21 | $149.21 | 828,824 |
| 2023-01-13 | $150.35 | $152.00 | $149.75 | $151.03 | $151.03 | 832,681 |
| 2023-01-12 | $152.92 | $153.34 | $148.90 | $152.19 | $152.19 | 997,536 |
| 2023-01-11 | $152.68 | $154.87 | $152.66 | $153.28 | $153.28 | 590,302 |
| 2023-01-10 | $152.00 | $153.63 | $151.28 | $151.97 | $151.97 | 642,685 |
| 2023-01-09 | $154.03 | $155.12 | $152.15 | $152.26 | $152.26 | 781,431 |
| 2023-01-06 | $153.67 | $155.74 | $153.33 | $154.02 | $154.02 | 718,236 |
| 2023-01-05 | $150.45 | $154.44 | $149.88 | $153.16 | $153.16 | 795,895 |
| 2023-01-04 | $152.73 | $154.50 | $150.89 | $151.89 | $151.89 | 834,211 |
| 2023-01-03 | $146.16 | $151.66 | $146.00 | $151.54 | $151.54 | 1,307,388 |
| 2022-12-30 | $145.55 | $147.45 | $145.02 | $147.03 | $147.03 | 1,004,420 |
| 2022-12-29 | $146.11 | $146.90 | $145.67 | $146.31 | $146.31 | 719,102 |
| 2022-12-28 | $144.95 | $146.60 | $144.33 | $145.30 | $145.30 | 685,533 |
| 2022-12-27 | $143.28 | $145.08 | $141.83 | $145.02 | $145.02 | 716,064 |
| 2022-12-23 | $141.90 | $143.59 | $141.51 | $143.28 | $143.28 | 524,546 |
| 2022-12-22 | $140.54 | $142.35 | $138.52 | $142.08 | $142.08 | 715,558 |
| 2022-12-21 | $140.24 | $142.35 | $139.20 | $142.29 | $142.29 | 676,811 |
| 2022-12-20 | $140.00 | $141.49 | $138.89 | $139.38 | $139.38 | 773,819 |
| 2022-12-19 | $140.75 | $142.41 | $140.19 | $140.90 | $140.90 | 917,375 |
| 2022-12-16 | $141.44 | $142.33 | $138.79 | $140.16 | $140.16 | 1,603,750 |
| 2022-12-15 | $140.86 | $143.41 | $140.13 | $143.23 | $143.23 | 1,063,478 |
| 2022-12-14 | $144.99 | $145.93 | $141.88 | $143.46 | $143.46 | 1,285,892 |
| 2022-12-13 | $148.85 | $149.07 | $144.94 | $145.68 | $145.68 | 1,110,282 |
| 2022-12-12 | $145.87 | $146.56 | $143.83 | $145.93 | $145.93 | 868,300 |
| 2022-12-09 | $145.23 | $147.56 | $144.92 | $145.90 | $145.90 | 831,398 |
| 2022-12-08 | $146.37 | $148.53 | $146.07 | $146.59 | $146.59 | 773,063 |
| 2022-12-07 | $145.15 | $148.14 | $144.75 | $146.65 | $146.65 | 1,517,013 |
| 2022-12-06 | $147.96 | $148.97 | $143.72 | $145.53 | $145.53 | 1,336,738 |
| 2022-12-05 | $151.79 | $152.80 | $147.95 | $148.36 | $148.36 | 970,394 |
| 2022-12-02 | $150.08 | $153.14 | $147.76 | $153.03 | $153.03 | 1,320,711 |
| 2022-12-01 | $151.80 | $152.94 | $149.57 | $151.30 | $151.30 | 931,952 |
| 2022-11-30 | $147.34 | $151.00 | $145.14 | $150.99 | $150.99 | 1,251,411 |
| 2022-11-29 | $150.34 | $150.67 | $146.50 | $147.93 | $147.93 | 1,138,176 |
| 2022-11-28 | $149.20 | $152.16 | $148.67 | $150.62 | $150.62 | 1,074,644 |
| 2022-11-25 | $150.76 | $150.78 | $148.35 | $150.00 | $150.00 | 579,430 |
| 2022-11-23 | $149.55 | $150.89 | $148.95 | $150.55 | $150.55 | 1,841,882 |
| 2022-11-22 | $149.52 | $151.40 | $148.50 | $149.55 | $149.55 | 1,592,389 |
| 2022-11-21 | $147.61 | $150.01 | $146.37 | $148.24 | $148.24 | 1,564,831 |
| 2022-11-18 | $149.68 | $150.27 | $145.59 | $147.50 | $147.50 | 1,707,915 |
| 2022-11-17 | $153.10 | $153.75 | $147.48 | $148.31 | $148.31 | 2,472,507 |
| 2022-11-16 | $155.00 | $161.73 | $150.35 | $156.24 | $156.24 | 5,373,955 |
| 2022-11-15 | $184.53 | $185.94 | $178.33 | $183.94 | $183.94 | 1,644,297 |
| 2022-11-14 | $186.97 | $189.74 | $183.65 | $183.78 | $183.78 | 862,921 |
| 2022-11-11 | $183.29 | $187.58 | $180.40 | $186.39 | $186.39 | 765,225 |
| 2022-11-10 | $180.80 | $185.27 | $180.80 | $183.53 | $183.53 | 1,009,473 |
| 2022-11-09 | $181.35 | $182.07 | $175.24 | $175.35 | $175.35 | 927,862 |
| 2022-11-08 | $184.26 | $184.73 | $180.09 | $182.64 | $182.64 | 571,309 |
| 2022-11-07 | $181.69 | $183.45 | $178.13 | $183.09 | $183.09 | 782,293 |
| 2022-11-04 | $185.99 | $185.99 | $178.10 | $181.07 | $181.07 | 849,689 |
| 2022-11-03 | $185.59 | $186.40 | $183.09 | $184.24 | $184.24 | 865,524 |
| 2022-11-02 | $189.21 | $194.35 | $186.74 | $186.89 | $186.89 | 1,011,848 |
| 2022-11-01 | $191.18 | $191.21 | $188.38 | $189.28 | $189.28 | 463,313 |
| 2022-10-31 | $190.61 | $192.81 | $189.46 | $189.92 | $189.92 | 704,942 |
| 2022-10-28 | $188.19 | $190.99 | $186.74 | $190.67 | $190.67 | 500,525 |
| 2022-10-27 | $184.39 | $189.84 | $183.94 | $188.08 | $188.08 | 1,141,459 |
| 2022-10-26 | $182.28 | $183.90 | $179.54 | $181.81 | $181.81 | 573,178 |
| 2022-10-25 | $177.05 | $181.85 | $175.14 | $181.40 | $181.40 | 709,547 |
| 2022-10-24 | $173.50 | $176.67 | $173.05 | $176.62 | $176.62 | 799,930 |
| 2022-10-21 | $170.59 | $172.78 | $169.50 | $171.34 | $171.34 | 826,301 |
| 2022-10-20 | $172.39 | $173.86 | $169.40 | $170.28 | $170.28 | 551,728 |
| 2022-10-19 | $171.81 | $174.18 | $170.18 | $171.25 | $171.25 | 908,709 |
| 2022-10-18 | $173.23 | $175.56 | $172.40 | $174.73 | $174.73 | 691,146 |
| 2022-10-17 | $170.70 | $172.15 | $169.11 | $169.86 | $169.86 | 979,994 |
| 2022-10-14 | $172.48 | $173.32 | $168.20 | $168.57 | $168.57 | 552,243 |
| 2022-10-13 | $166.84 | $173.22 | $165.98 | $171.58 | $171.58 | 681,993 |
| 2022-10-12 | $169.28 | $170.79 | $167.52 | $169.32 | $169.32 | 662,925 |
| 2022-10-11 | $166.41 | $171.43 | $165.99 | $168.86 | $168.86 | 966,463 |
| 2022-10-10 | $162.02 | $166.86 | $160.84 | $166.25 | $166.25 | 719,832 |
| 2022-10-07 | $163.97 | $164.03 | $160.10 | $161.32 | $161.32 | 582,783 |
| 2022-10-06 | $167.80 | $168.61 | $164.77 | $165.14 | $165.14 | 671,076 |
| 2022-10-05 | $166.27 | $169.60 | $164.96 | $167.64 | $167.64 | 690,313 |
| 2022-10-04 | $165.55 | $168.13 | $165.32 | $167.83 | $167.83 | 721,546 |
| 2022-10-03 | $157.25 | $163.98 | $157.22 | $163.37 | $163.37 | 862,427 |
| 2022-09-30 | $159.00 | $159.20 | $154.46 | $156.34 | $156.34 | 574,524 |
| 2022-09-29 | $160.86 | $161.54 | $158.73 | $159.66 | $159.66 | 404,527 |
| 2022-09-28 | $161.08 | $164.44 | $159.49 | $163.32 | $163.32 | 673,327 |
| 2022-09-27 | $159.19 | $162.17 | $157.83 | $159.31 | $159.31 | 750,593 |
| 2022-09-26 | $160.89 | $161.80 | $157.16 | $157.68 | $157.68 | 899,165 |
| 2022-09-23 | $162.45 | $163.49 | $157.79 | $160.50 | $160.50 | 1,002,305 |
| 2022-09-22 | $164.78 | $165.17 | $162.92 | $164.11 | $164.11 | 864,689 |
| 2022-09-21 | $167.78 | $169.43 | $165.44 | $165.50 | $165.50 | 606,111 |
| 2022-09-20 | $166.24 | $167.10 | $164.24 | $165.87 | $165.87 | 708,503 |
| 2022-09-19 | $167.44 | $169.68 | $165.01 | $168.18 | $168.18 | 992,956 |
| 2022-09-16 | $166.80 | $169.56 | $165.78 | $166.80 | $166.80 | 1,566,534 |
| 2022-09-15 | $169.30 | $170.58 | $166.62 | $167.62 | $167.62 | 1,053,519 |
| 2022-09-14 | $173.51 | $174.05 | $168.08 | $170.04 | $170.04 | 988,454 |
| 2022-09-13 | $177.59 | $179.20 | $172.62 | $172.83 | $172.83 | 1,005,733 |
| 2022-09-12 | $182.00 | $183.63 | $180.54 | $181.49 | $181.49 | 662,690 |
| 2022-09-09 | $180.30 | $181.96 | $179.85 | $180.65 | $180.65 | 520,874 |
| 2022-09-08 | $177.67 | $180.59 | $177.00 | $180.29 | $180.29 | 697,375 |
| 2022-09-07 | $173.91 | $178.73 | $173.61 | $178.30 | $178.30 | 622,888 |
| 2022-09-06 | $172.29 | $174.78 | $170.69 | $173.34 | $173.34 | 865,579 |
| 2022-09-02 | $174.03 | $175.08 | $170.73 | $171.73 | $171.73 | 579,194 |
| 2022-09-01 | $168.00 | $172.54 | $167.57 | $172.15 | $172.15 | 919,617 |
| 2022-08-31 | $170.23 | $171.74 | $168.26 | $168.64 | $168.64 | 913,653 |
| 2022-08-30 | $171.00 | $171.45 | $168.04 | $170.47 | $170.47 | 893,008 |
| 2022-08-29 | $171.69 | $173.10 | $169.25 | $170.54 | $170.54 | 1,006,017 |
| 2022-08-26 | $181.27 | $181.42 | $173.57 | $173.59 | $173.59 | 867,226 |
| 2022-08-25 | $179.85 | $181.34 | $177.59 | $180.99 | $180.99 | 1,007,085 |
| 2022-08-24 | $182.79 | $185.00 | $176.75 | $179.91 | $179.91 | 3,623,644 |
| 2022-08-23 | $199.53 | $200.49 | $197.75 | $199.05 | $199.05 | 1,022,759 |
| 2022-08-22 | $204.99 | $204.99 | $198.22 | $198.48 | $198.48 | 791,987 |
| 2022-08-19 | $206.06 | $207.18 | $205.14 | $207.02 | $207.02 | 585,347 |
| 2022-08-18 | $209.78 | $210.23 | $205.77 | $207.49 | $207.49 | 527,996 |
| 2022-08-17 | $207.94 | $211.86 | $206.67 | $209.98 | $209.98 | 506,560 |
| 2022-08-16 | $205.59 | $212.25 | $205.59 | $209.60 | $209.60 | 774,043 |
| 2022-08-15 | $201.93 | $205.43 | $201.03 | $205.33 | $205.33 | 531,988 |
| 2022-08-12 | $197.54 | $202.58 | $197.18 | $202.53 | $202.53 | 530,357 |
| 2022-08-11 | $196.79 | $197.97 | $196.06 | $197.42 | $197.42 | 374,749 |
| 2022-08-10 | $196.25 | $196.40 | $193.40 | $194.69 | $194.69 | 555,088 |
| 2022-08-09 | $194.31 | $194.72 | $191.69 | $191.77 | $191.77 | 400,018 |
| 2022-08-08 | $194.64 | $197.00 | $193.88 | $194.29 | $194.29 | 492,583 |
| 2022-08-05 | $190.00 | $193.54 | $189.82 | $193.42 | $193.42 | 367,683 |
| 2022-08-04 | $194.80 | $195.90 | $191.51 | $191.56 | $191.56 | 531,398 |
| 2022-08-03 | $196.36 | $197.26 | $192.83 | $195.27 | $195.27 | 495,446 |
| 2022-08-02 | $195.73 | $196.25 | $193.56 | $195.02 | $195.02 | 466,222 |
| 2022-08-01 | $192.30 | $196.71 | $192.01 | $195.99 | $195.99 | 545,106 |
| 2022-07-29 | $191.27 | $194.20 | $189.28 | $193.62 | $193.62 | 519,486 |
| 2022-07-28 | $185.33 | $191.44 | $182.57 | $191.03 | $191.03 | 774,939 |
| 2022-07-27 | $183.41 | $186.02 | $179.15 | $185.91 | $185.91 | 877,095 |
| 2022-07-26 | $186.00 | $186.39 | $182.50 | $182.87 | $182.87 | 727,577 |
| 2022-07-25 | $191.85 | $192.06 | $188.79 | $189.63 | $189.63 | 408,510 |
| 2022-07-22 | $191.83 | $193.03 | $190.60 | $191.23 | $191.23 | 543,464 |
| 2022-07-21 | $191.58 | $192.00 | $187.24 | $189.83 | $189.83 | 791,465 |
| 2022-07-20 | $191.57 | $192.83 | $188.29 | $192.66 | $192.66 | 520,177 |
| 2022-07-19 | $188.30 | $190.92 | $186.38 | $190.65 | $190.65 | 646,054 |
| 2022-07-18 | $190.00 | $191.01 | $184.89 | $185.27 | $185.27 | 904,612 |
| 2022-07-15 | $188.19 | $190.00 | $186.27 | $188.71 | $188.71 | 668,524 |
| 2022-07-14 | $182.41 | $186.37 | $182.00 | $186.01 | $186.01 | 657,316 |
| 2022-07-13 | $181.99 | $186.45 | $180.90 | $185.34 | $185.34 | 665,296 |
| 2022-07-12 | $181.76 | $186.40 | $181.76 | $183.84 | $183.84 | 790,401 |
| 2022-07-11 | $182.90 | $183.62 | $180.62 | $181.75 | $181.75 | 605,585 |
| 2022-07-08 | $184.24 | $185.59 | $182.31 | $182.90 | $182.90 | 395,161 |
| 2022-07-07 | $182.54 | $184.69 | $180.85 | $183.99 | $183.99 | 543,906 |
| 2022-07-06 | $182.45 | $183.75 | $179.02 | $181.77 | $181.77 | 736,023 |
| 2022-07-05 | $172.35 | $182.43 | $172.09 | $182.31 | $182.31 | 1,107,295 |
| 2022-07-01 | $173.40 | $177.66 | $172.13 | $173.64 | $173.64 | 784,440 |
| 2022-06-30 | $175.00 | $175.77 | $171.91 | $173.09 | $173.09 | 1,000,032 |
| 2022-06-29 | $179.70 | $180.10 | $175.67 | $176.72 | $176.72 | 992,626 |
| 2022-06-28 | $184.72 | $186.23 | $177.93 | $178.75 | $178.75 | 672,963 |
| 2022-06-27 | $184.18 | $186.00 | $182.13 | $183.63 | $183.63 | 529,018 |
| 2022-06-24 | $179.19 | $183.78 | $178.65 | $183.10 | $183.10 | 1,014,870 |
| 2022-06-23 | $176.34 | $179.04 | $175.13 | $178.63 | $178.63 | 644,060 |
| 2022-06-22 | $170.75 | $175.61 | $170.12 | $174.66 | $174.66 | 887,695 |
| 2022-06-21 | $169.75 | $173.02 | $167.94 | $171.73 | $171.73 | 753,536 |
| 2022-06-17 | $165.21 | $169.58 | $164.00 | $167.81 | $167.81 | 1,218,081 |
| 2022-06-16 | $167.92 | $168.41 | $164.24 | $165.45 | $165.45 | 774,201 |
| 2022-06-15 | $172.12 | $173.64 | $169.00 | $172.29 | $170.74 | 859,151 |
| 2022-06-14 | $172.13 | $173.72 | $169.59 | $171.48 | $169.94 | 908,379 |
| 2022-06-13 | $174.00 | $175.83 | $171.33 | $172.19 | $170.64 | 1,247,747 |
| 2022-06-10 | $181.57 | $183.31 | $178.81 | $179.43 | $177.82 | 632,240 |
| 2022-06-09 | $184.86 | $187.94 | $184.17 | $184.66 | $183.00 | 632,793 |
| 2022-06-08 | $185.25 | $188.93 | $184.20 | $185.12 | $183.46 | 565,064 |
| 2022-06-07 | $187.96 | $189.38 | $185.46 | $186.84 | $185.16 | 1,070,436 |
| 2022-06-06 | $191.71 | $191.88 | $188.79 | $190.74 | $189.03 | 433,176 |
| 2022-06-03 | $189.77 | $191.33 | $188.97 | $190.73 | $189.02 | 462,858 |
| 2022-06-02 | $188.45 | $191.25 | $185.90 | $191.09 | $189.37 | 729,345 |
| 2022-06-01 | $191.62 | $192.04 | $187.29 | $187.66 | $185.97 | 728,569 |
| 2022-05-31 | $191.23 | $191.80 | $188.25 | $189.86 | $188.15 | 987,482 |
| 2022-05-27 | $190.74 | $194.83 | $190.66 | $193.05 | $191.32 | 685,662 |
| 2022-05-26 | $186.45 | $191.55 | $184.98 | $190.90 | $189.18 | 1,286,490 |
| 2022-05-25 | $177.61 | $187.26 | $177.23 | $185.31 | $183.65 | 1,493,125 |
| 2022-05-24 | $175.31 | $182.73 | $172.86 | $180.23 | $178.61 | 2,128,629 |
| 2022-05-23 | $182.07 | $184.71 | $176.78 | $183.24 | $181.59 | 1,585,477 |
| 2022-05-20 | $197.55 | $197.55 | $176.72 | $181.89 | $180.26 | 1,919,554 |
| 2022-05-19 | $194.60 | $199.89 | $191.67 | $196.07 | $194.31 | 683,678 |
| 2022-05-18 | $212.86 | $212.86 | $192.42 | $195.50 | $193.74 | 1,398,002 |
| 2022-05-17 | $215.46 | $217.35 | $211.82 | $216.26 | $214.32 | 705,437 |
| 2022-05-16 | $210.57 | $215.75 | $208.59 | $213.69 | $211.77 | 541,150 |
| 2022-05-13 | $208.89 | $215.73 | $208.80 | $211.21 | $209.31 | 593,136 |
| 2022-05-12 | $201.07 | $209.55 | $200.53 | $208.90 | $207.02 | 1,051,759 |
| 2022-05-11 | $202.45 | $205.30 | $199.69 | $201.07 | $199.26 | 518,672 |
| 2022-05-10 | $204.79 | $205.27 | $199.40 | $202.90 | $201.08 | 741,750 |
| 2022-05-09 | $200.63 | $205.43 | $198.19 | $202.64 | $200.82 | 493,513 |
| 2022-05-06 | $200.25 | $203.86 | $196.68 | $202.86 | $201.04 | 794,664 |
| 2022-05-05 | $206.84 | $207.49 | $198.62 | $201.33 | $199.52 | 754,947 |
| 2022-05-04 | $200.95 | $207.96 | $198.00 | $207.63 | $205.76 | 902,644 |
| 2022-05-03 | $200.68 | $201.83 | $196.36 | $199.92 | $198.12 | 853,995 |
| 2022-05-02 | $200.49 | $202.86 | $197.11 | $200.49 | $198.69 | 733,477 |
| 2022-04-29 | $208.57 | $209.80 | $198.82 | $199.63 | $197.84 | 894,843 |
| 2022-04-28 | $218.49 | $218.49 | $204.08 | $209.39 | $207.51 | 2,010,994 |
| 2022-04-27 | $224.46 | $227.74 | $223.28 | $224.88 | $222.86 | 1,127,281 |
| 2022-04-26 | $222.37 | $226.43 | $221.19 | $223.44 | $221.43 | 837,022 |
| 2022-04-25 | $217.73 | $224.31 | $216.63 | $223.87 | $221.86 | 803,220 |
| 2022-04-22 | $224.47 | $224.47 | $218.15 | $218.39 | $216.43 | 498,254 |
| 2022-04-21 | $230.55 | $231.43 | $225.25 | $225.56 | $223.53 | 412,232 |
| 2022-04-20 | $224.96 | $229.72 | $224.40 | $228.02 | $225.97 | 547,076 |
| 2022-04-19 | $218.84 | $223.60 | $218.84 | $222.90 | $220.90 | 561,903 |
| 2022-04-18 | $217.38 | $221.44 | $217.38 | $218.25 | $216.29 | 603,928 |
| 2022-04-14 | $221.00 | $222.96 | $218.38 | $218.68 | $216.72 | 513,024 |
| 2022-04-13 | $221.72 | $223.08 | $219.48 | $220.58 | $218.60 | 758,054 |
| 2022-04-12 | $222.16 | $224.86 | $220.19 | $221.88 | $219.89 | 769,799 |
| 2022-04-11 | $225.74 | $228.34 | $220.48 | $220.97 | $218.98 | 633,633 |
| 2022-04-08 | $217.53 | $227.54 | $216.21 | $225.74 | $223.71 | 1,088,580 |
| 2022-04-07 | $211.61 | $218.78 | $210.88 | $217.58 | $215.63 | 729,538 |
| 2022-04-06 | $210.01 | $213.58 | $209.01 | $212.83 | $210.92 | 626,517 |
| 2022-04-05 | $210.92 | $212.83 | $208.74 | $211.73 | $209.83 | 568,806 |
| 2022-04-04 | $207.53 | $212.30 | $205.94 | $211.92 | $210.02 | 689,054 |
| 2022-04-01 | $207.76 | $209.28 | $206.24 | $207.48 | $205.62 | 693,447 |
| 2022-03-31 | $211.22 | $211.22 | $206.91 | $206.96 | $205.10 | 727,798 |
| 2022-03-30 | $214.17 | $214.17 | $211.66 | $211.82 | $209.92 | 716,778 |
| 2022-03-29 | $212.58 | $216.39 | $212.13 | $215.45 | $213.51 | 587,320 |
| 2022-03-28 | $215.92 | $215.92 | $210.07 | $210.49 | $208.60 | 706,110 |
| 2022-03-25 | $216.13 | $216.27 | $211.72 | $215.58 | $213.64 | 802,929 |
| 2022-03-24 | $213.72 | $215.68 | $212.32 | $214.67 | $212.74 | 816,960 |
| 2022-03-23 | $208.85 | $214.29 | $207.17 | $213.34 | $211.42 | 962,123 |
| 2022-03-22 | $207.79 | $211.58 | $204.92 | $209.40 | $207.52 | 1,203,709 |
| 2022-03-21 | $206.40 | $207.26 | $203.27 | $205.75 | $203.90 | 887,729 |
| 2022-03-18 | $206.04 | $207.69 | $200.73 | $206.34 | $204.49 | 1,735,077 |
| 2022-03-17 | $204.58 | $208.31 | $203.02 | $208.18 | $206.31 | 765,154 |
| 2022-03-16 | $205.37 | $208.90 | $203.07 | $207.52 | $204.18 | 1,235,792 |
| 2022-03-15 | $201.24 | $204.95 | $199.51 | $204.27 | $200.99 | 814,798 |
| 2022-03-14 | $202.71 | $204.00 | $197.28 | $199.17 | $195.97 | 1,229,028 |
| 2022-03-11 | $205.58 | $207.50 | $203.86 | $204.08 | $200.80 | 527,517 |
| 2022-03-10 | $202.02 | $205.39 | $201.00 | $204.92 | $201.63 | 613,411 |
| 2022-03-09 | $205.49 | $207.11 | $202.43 | $204.88 | $201.59 | 776,772 |
| 2022-03-08 | $202.98 | $205.20 | $198.26 | $200.58 | $197.36 | 963,175 |
| 2022-03-07 | $206.38 | $207.06 | $200.49 | $201.31 | $198.07 | 1,289,507 |
| 2022-03-04 | $205.67 | $208.10 | $202.48 | $206.62 | $203.30 | 759,952 |
| 2022-03-03 | $209.75 | $210.57 | $205.66 | $208.27 | $204.92 | 1,063,607 |
| 2022-03-02 | $203.35 | $210.75 | $201.35 | $209.07 | $205.71 | 1,090,944 |
| 2022-03-01 | $204.23 | $209.65 | $198.45 | $201.17 | $197.94 | 1,051,125 |
| 2022-02-28 | $202.00 | $204.82 | $200.03 | $204.48 | $201.19 | 1,040,468 |
| 2022-02-25 | $201.90 | $206.17 | $200.01 | $205.57 | $202.27 | 693,472 |
| 2022-02-24 | $192.13 | $202.04 | $190.79 | $200.81 | $197.58 | 1,265,805 |
| 2022-02-23 | $207.80 | $208.10 | $195.75 | $196.80 | $193.64 | 1,494,003 |
| 2022-02-22 | $217.90 | $217.95 | $204.97 | $206.76 | $203.44 | 1,313,079 |
| 2022-02-18 | $219.84 | $221.50 | $217.08 | $218.80 | $215.28 | 933,556 |
| 2022-02-17 | $222.37 | $223.01 | $219.69 | $220.41 | $216.87 | 983,930 |
| 2022-02-16 | $221.27 | $225.78 | $218.88 | $222.39 | $218.82 | 1,182,695 |
| 2022-02-15 | $216.38 | $225.25 | $214.40 | $222.60 | $219.02 | 2,268,036 |
| 2022-02-14 | $222.99 | $225.84 | $220.08 | $224.28 | $220.67 | 1,495,052 |
| 2022-02-11 | $224.58 | $226.88 | $221.09 | $222.94 | $219.36 | 1,001,497 |
| 2022-02-10 | $223.12 | $229.32 | $221.36 | $222.73 | $219.15 | 1,905,138 |
| 2022-02-09 | $231.92 | $234.23 | $230.42 | $232.18 | $228.45 | 523,538 |
| 2022-02-08 | $226.70 | $231.57 | $226.06 | $230.20 | $226.50 | 564,122 |
| 2022-02-07 | $228.44 | $228.97 | $223.93 | $225.94 | $222.31 | 709,934 |
| 2022-02-04 | $231.53 | $231.63 | $223.34 | $226.99 | $223.34 | 689,101 |
| 2022-02-03 | $235.99 | $235.99 | $232.17 | $232.49 | $228.75 | 521,542 |
| 2022-02-02 | $235.45 | $237.39 | $232.41 | $236.68 | $232.88 | 647,258 |
| 2022-02-01 | $231.11 | $235.35 | $229.21 | $234.80 | $231.03 | 487,558 |
| 2022-01-31 | $226.73 | $231.92 | $226.00 | $231.51 | $227.79 | 795,967 |
| 2022-01-28 | $223.77 | $228.35 | $222.31 | $228.22 | $224.55 | 533,732 |
| 2022-01-27 | $227.66 | $229.68 | $224.94 | $225.11 | $221.49 | 558,511 |
| 2022-01-26 | $232.19 | $232.30 | $223.79 | $225.12 | $221.50 | 645,303 |
| 2022-01-25 | $229.68 | $232.50 | $226.24 | $230.18 | $226.48 | 520,379 |
| 2022-01-24 | $221.48 | $233.24 | $221.48 | $232.81 | $229.07 | 767,469 |
| 2022-01-21 | $229.30 | $230.55 | $224.94 | $226.15 | $222.51 | 660,528 |
| 2022-01-20 | $236.27 | $237.53 | $228.57 | $229.33 | $225.64 | 525,012 |
| 2022-01-19 | $239.78 | $242.96 | $234.10 | $234.34 | $230.57 | 573,346 |
| 2022-01-18 | $238.17 | $239.42 | $234.37 | $237.91 | $234.09 | 1,076,641 |
| 2022-01-14 | $238.98 | $241.92 | $237.52 | $239.60 | $235.75 | 391,032 |
| 2022-01-13 | $241.16 | $244.20 | $240.32 | $241.32 | $237.44 | 642,672 |
| 2022-01-12 | $233.56 | $238.04 | $233.26 | $237.53 | $233.71 | 517,339 |
| 2022-01-11 | $234.64 | $234.81 | $230.57 | $232.01 | $228.28 | 637,020 |
| 2022-01-10 | $237.00 | $237.00 | $231.26 | $234.13 | $230.37 | 591,139 |
| 2022-01-07 | $239.96 | $242.15 | $237.32 | $238.09 | $234.26 | 553,611 |
| 2022-01-06 | $237.85 | $242.36 | $236.56 | $241.65 | $237.77 | 602,533 |
| 2022-01-05 | $237.45 | $244.55 | $236.35 | $236.45 | $232.65 | 711,790 |
| 2022-01-04 | $236.79 | $240.02 | $236.52 | $237.05 | $233.24 | 736,902 |
| 2022-01-03 | $240.64 | $242.15 | $234.87 | $236.78 | $232.97 | 899,833 |
| 2021-12-31 | $237.00 | $240.97 | $235.22 | $239.88 | $236.02 | 674,195 |
| 2021-12-30 | $241.14 | $241.99 | $237.47 | $237.52 | $233.70 | 569,530 |
| 2021-12-29 | $238.94 | $242.20 | $238.37 | $241.03 | $237.16 | 510,397 |
| 2021-12-28 | $236.03 | $238.99 | $234.90 | $238.13 | $234.30 | 601,197 |
| 2021-12-27 | $233.37 | $236.74 | $232.21 | $236.50 | $232.70 | 347,578 |
| 2021-12-23 | $234.00 | $234.41 | $232.00 | $232.13 | $228.40 | 492,798 |
| 2021-12-22 | $229.90 | $233.10 | $228.95 | $232.79 | $229.05 | 270,092 |
| 2021-12-21 | $229.89 | $231.20 | $227.78 | $229.57 | $225.88 | 498,324 |
| 2021-12-20 | $230.28 | $230.28 | $224.22 | $228.39 | $224.72 | 643,118 |
| 2021-12-17 | $237.92 | $237.92 | $231.76 | $232.82 | $229.08 | 1,546,590 |
| 2021-12-16 | $239.73 | $242.29 | $236.64 | $239.16 | $235.32 | 820,147 |
| 2021-12-15 | $235.39 | $239.65 | $234.56 | $239.14 | $234.32 | 535,835 |
| 2021-12-14 | $234.17 | $236.31 | $233.15 | $235.39 | $230.64 | 791,834 |
| 2021-12-13 | $239.75 | $240.00 | $232.98 | $234.12 | $229.40 | 913,440 |
| 2021-12-10 | $235.42 | $240.24 | $234.84 | $240.04 | $235.20 | 716,959 |
| 2021-12-09 | $234.43 | $236.49 | $232.75 | $234.62 | $229.89 | 551,185 |
| 2021-12-08 | $234.68 | $235.59 | $229.99 | $234.03 | $229.31 | 665,562 |
| 2021-12-07 | $231.88 | $236.75 | $231.19 | $234.95 | $230.21 | 762,014 |
| 2021-12-06 | $229.99 | $233.34 | $229.00 | $230.02 | $225.38 | 657,938 |
| 2021-12-03 | $229.17 | $231.69 | $225.32 | $226.86 | $222.28 | 543,794 |
| 2021-12-02 | $220.27 | $230.00 | $219.12 | $228.76 | $224.15 | 838,334 |
| 2021-12-01 | $223.64 | $226.98 | $218.22 | $218.23 | $213.83 | 649,603 |
| 2021-11-30 | $225.60 | $228.17 | $220.00 | $220.72 | $216.27 | 918,054 |
| 2021-11-29 | $228.36 | $230.19 | $226.37 | $227.27 | $222.69 | 376,856 |
| 2021-11-26 | $229.42 | $229.57 | $225.07 | $226.73 | $222.16 | 334,116 |
| 2021-11-24 | $233.60 | $234.56 | $232.16 | $233.37 | $228.66 | 360,961 |
| 2021-11-23 | $232.51 | $235.99 | $230.31 | $235.77 | $231.01 | 405,495 |
| 2021-11-22 | $231.21 | $233.89 | $229.65 | $231.83 | $227.15 | 544,939 |
| 2021-11-19 | $231.67 | $231.88 | $228.27 | $230.00 | $225.36 | 574,362 |
| 2021-11-18 | $232.55 | $233.17 | $229.00 | $231.92 | $227.24 | 663,693 |
| 2021-11-17 | $237.30 | $239.72 | $231.39 | $232.55 | $227.86 | 771,262 |
| 2021-11-16 | $238.78 | $239.91 | $230.27 | $235.69 | $230.94 | 1,585,223 |
| 2021-11-15 | $240.02 | $243.05 | $239.50 | $241.91 | $237.03 | 1,085,420 |
| 2021-11-12 | $239.39 | $240.09 | $237.20 | $239.04 | $234.22 | 767,607 |
| 2021-11-11 | $234.33 | $240.96 | $234.33 | $238.45 | $233.64 | 771,465 |
| 2021-11-10 | $233.33 | $236.05 | $232.47 | $234.77 | $230.03 | 457,707 |
| 2021-11-09 | $228.01 | $233.59 | $228.01 | $232.39 | $227.70 | 585,885 |
| 2021-11-08 | $229.55 | $230.30 | $224.56 | $227.91 | $223.31 | 486,784 |
| 2021-11-05 | $231.22 | $232.12 | $228.09 | $229.73 | $225.10 | 491,805 |
| 2021-11-04 | $231.01 | $232.70 | $228.81 | $230.09 | $225.45 | 543,060 |
| 2021-11-03 | $226.72 | $232.00 | $226.72 | $230.96 | $226.30 | 635,258 |
| 2021-11-02 | $225.09 | $228.56 | $224.50 | $226.77 | $222.20 | 395,027 |
| 2021-11-01 | $226.29 | $228.01 | $223.46 | $225.11 | $220.57 | 733,514 |
| 2021-10-29 | $224.92 | $228.34 | $223.76 | $225.52 | $220.97 | 586,700 |
| 2021-10-28 | $230.28 | $231.82 | $220.93 | $225.00 | $220.46 | 1,090,482 |
| 2021-10-27 | $232.63 | $233.80 | $230.34 | $230.35 | $225.70 | 485,810 |
| 2021-10-26 | $231.16 | $233.53 | $229.17 | $232.56 | $227.87 | 397,231 |
| 2021-10-25 | $232.31 | $233.36 | $228.63 | $230.13 | $225.49 | 589,418 |
| 2021-10-22 | $233.85 | $235.32 | $230.85 | $231.97 | $227.29 | 798,882 |
| 2021-10-21 | $227.12 | $233.71 | $227.12 | $233.71 | $229.00 | 648,280 |
| 2021-10-20 | $224.29 | $229.24 | $224.29 | $226.66 | $222.09 | 442,165 |
| 2021-10-19 | $224.04 | $225.59 | $222.24 | $224.14 | $219.62 | 721,057 |
| 2021-10-18 | $216.30 | $223.52 | $215.69 | $222.52 | $218.03 | 778,771 |
| 2021-10-15 | $216.67 | $218.82 | $215.42 | $215.43 | $211.08 | 357,194 |
| 2021-10-14 | $211.20 | $216.18 | $210.32 | $214.86 | $210.53 | 385,350 |
| 2021-10-13 | $212.26 | $213.24 | $205.50 | $210.32 | $206.08 | 920,732 |
| 2021-10-12 | $213.07 | $213.60 | $210.61 | $212.01 | $207.73 | 521,463 |
| 2021-10-11 | $214.00 | $215.67 | $211.96 | $212.12 | $207.84 | 418,520 |
| 2021-10-08 | $213.76 | $215.30 | $213.08 | $214.15 | $209.83 | 351,489 |
| 2021-10-07 | $212.34 | $214.93 | $212.34 | $214.50 | $210.17 | 321,361 |
| 2021-10-06 | $207.63 | $211.83 | $206.33 | $211.30 | $207.04 | 512,580 |
| 2021-10-05 | $208.32 | $211.24 | $206.49 | $209.02 | $204.80 | 460,722 |
| 2021-10-04 | $207.26 | $209.37 | $205.80 | $207.17 | $202.99 | 568,769 |
| 2021-10-01 | $209.53 | $209.88 | $205.26 | $208.00 | $203.80 | 642,380 |
| 2021-09-30 | $216.03 | $216.03 | $208.76 | $208.89 | $204.68 | 864,232 |
| 2021-09-29 | $216.13 | $218.04 | $214.58 | $216.77 | $212.40 | 740,437 |
| 2021-09-28 | $218.25 | $219.43 | $214.27 | $214.78 | $210.45 | 686,845 |
| 2021-09-27 | $216.85 | $220.12 | $216.79 | $218.46 | $214.05 | 571,641 |
| 2021-09-24 | $213.89 | $215.91 | $213.76 | $215.66 | $211.31 | 464,361 |
| 2021-09-23 | $211.87 | $215.70 | $211.87 | $214.09 | $209.77 | 496,405 |
| 2021-09-22 | $206.33 | $212.43 | $206.23 | $211.21 | $206.95 | 881,379 |
| 2021-09-21 | $206.51 | $206.81 | $204.11 | $205.66 | $201.51 | 585,196 |
| 2021-09-20 | $203.01 | $204.74 | $200.78 | $203.71 | $199.60 | 444,136 |
| 2021-09-17 | $207.21 | $208.34 | $205.07 | $205.80 | $201.65 | 667,658 |
| 2021-09-16 | $206.08 | $208.78 | $205.30 | $207.69 | $203.50 | 518,854 |
| 2021-09-15 | $201.34 | $206.66 | $200.33 | $206.21 | $201.08 | 528,533 |
| 2021-09-14 | $200.03 | $201.24 | $197.89 | $201.17 | $196.17 | 471,570 |
| 2021-09-13 | $201.41 | $201.94 | $197.50 | $199.26 | $194.31 | 542,378 |
| 2021-09-10 | $202.19 | $203.00 | $199.91 | $200.03 | $195.06 | 359,769 |
| 2021-09-09 | $200.71 | $202.74 | $199.90 | $201.22 | $196.22 | 631,216 |
| 2021-09-08 | $200.25 | $200.51 | $198.15 | $200.18 | $195.20 | 573,079 |
| 2021-09-07 | $198.60 | $201.37 | $197.86 | $199.81 | $194.84 | 574,872 |
| 2021-09-03 | $199.68 | $201.35 | $197.70 | $199.44 | $194.48 | 699,427 |
| 2021-09-02 | $202.52 | $202.52 | $200.05 | $200.81 | $195.82 | 492,007 |
| 2021-09-01 | $203.80 | $204.59 | $199.99 | $201.88 | $196.86 | 615,634 |
| 2021-08-31 | $201.25 | $203.80 | $200.29 | $202.85 | $197.81 | 660,423 |
| 2021-08-30 | $204.00 | $204.34 | $201.06 | $201.14 | $196.14 | 549,440 |
| 2021-08-27 | $203.79 | $206.62 | $203.01 | $203.82 | $198.75 | 675,172 |
| 2021-08-26 | $211.64 | $212.00 | $208.00 | $208.82 | $203.63 | 678,954 |
| 2021-08-25 | $209.47 | $212.60 | $207.93 | $212.24 | $206.96 | 1,032,108 |
| 2021-08-24 | $206.60 | $214.67 | $205.03 | $207.78 | $202.61 | 1,473,155 |
| 2021-08-23 | $210.45 | $211.20 | $207.64 | $207.77 | $202.60 | 1,122,303 |
| 2021-08-20 | $208.52 | $209.95 | $206.79 | $209.68 | $204.47 | 511,547 |
| 2021-08-19 | $205.86 | $209.72 | $205.53 | $208.37 | $203.19 | 380,717 |
| 2021-08-18 | $207.68 | $209.97 | $207.08 | $207.62 | $202.46 | 409,321 |
| 2021-08-17 | $210.33 | $210.48 | $206.08 | $207.77 | $202.60 | 513,739 |
| 2021-08-16 | $205.50 | $212.32 | $204.62 | $212.26 | $206.98 | 591,271 |
| 2021-08-13 | $209.65 | $209.79 | $206.36 | $206.43 | $201.30 | 454,983 |
| 2021-08-12 | $212.01 | $212.31 | $208.22 | $209.30 | $204.10 | 390,381 |
| 2021-08-11 | $209.21 | $211.98 | $208.37 | $211.21 | $205.96 | 438,269 |
| 2021-08-10 | $204.21 | $209.39 | $204.21 | $208.74 | $203.55 | 408,285 |
| 2021-08-09 | $205.08 | $205.65 | $204.19 | $204.52 | $199.43 | 512,682 |
| 2021-08-06 | $207.40 | $207.94 | $204.99 | $205.72 | $200.60 | 521,439 |
| 2021-08-05 | $210.68 | $211.94 | $205.13 | $206.34 | $201.21 | 825,978 |
| 2021-08-04 | $214.13 | $215.14 | $209.45 | $209.67 | $204.46 | 495,226 |
| 2021-08-03 | $213.10 | $217.66 | $211.81 | $215.40 | $210.04 | 441,685 |
| 2021-08-02 | $213.19 | $213.92 | $210.40 | $212.71 | $207.42 | 515,001 |
| 2021-07-30 | $213.47 | $215.92 | $211.90 | $212.06 | $206.79 | 434,612 |
| 2021-07-29 | $213.21 | $213.65 | $211.29 | $213.39 | $208.08 | 446,593 |
| 2021-07-28 | $215.69 | $216.55 | $212.07 | $212.25 | $206.97 | 496,404 |
| 2021-07-27 | $217.69 | $217.69 | $212.42 | $215.37 | $210.01 | 703,121 |
| 2021-07-26 | $214.88 | $215.72 | $212.95 | $214.09 | $208.77 | 419,463 |
| 2021-07-23 | $210.58 | $215.09 | $210.58 | $214.95 | $209.60 | 360,318 |
| 2021-07-22 | $209.86 | $210.61 | $207.68 | $210.29 | $205.06 | 450,410 |
| 2021-07-21 | $211.06 | $212.21 | $209.08 | $209.40 | $204.19 | 620,554 |
| 2021-07-20 | $206.70 | $211.55 | $206.09 | $210.23 | $205.00 | 477,372 |
| 2021-07-19 | $203.05 | $206.38 | $202.64 | $205.67 | $200.56 | 602,423 |
| 2021-07-16 | $210.13 | $210.51 | $205.65 | $205.85 | $200.73 | 467,787 |
| 2021-07-15 | $208.40 | $210.54 | $207.57 | $209.25 | $204.05 | 547,191 |
| 2021-07-14 | $210.05 | $210.83 | $208.50 | $210.16 | $204.93 | 619,617 |
| 2021-07-13 | $211.04 | $212.13 | $208.82 | $208.97 | $203.77 | 689,057 |
| 2021-07-12 | $212.44 | $213.94 | $211.16 | $211.93 | $206.66 | 379,835 |
| 2021-07-09 | $213.05 | $213.68 | $210.00 | $213.47 | $208.16 | 653,930 |
| 2021-07-08 | $206.87 | $209.70 | $205.46 | $207.51 | $202.35 | 661,088 |
| 2021-07-07 | $207.43 | $209.77 | $206.60 | $209.44 | $204.23 | 689,644 |
| 2021-07-06 | $210.40 | $210.55 | $206.47 | $208.70 | $203.51 | 540,639 |
| 2021-07-02 | $208.93 | $211.16 | $208.22 | $211.05 | $205.80 | 522,265 |
| 2021-07-01 | $205.81 | $209.18 | $204.83 | $208.94 | $203.74 | 611,327 |
| 2021-06-30 | $206.22 | $207.60 | $204.15 | $205.14 | $200.04 | 569,585 |
| 2021-06-29 | $205.00 | $207.16 | $204.29 | $205.30 | $200.19 | 574,556 |
| 2021-06-28 | $204.07 | $204.59 | $202.25 | $204.51 | $199.42 | 548,074 |
| 2021-06-25 | $202.17 | $205.46 | $202.00 | $204.43 | $199.35 | 675,038 |
| 2021-06-24 | $200.71 | $201.83 | $199.46 | $200.96 | $195.96 | 527,301 |
| 2021-06-23 | $200.00 | $201.73 | $199.70 | $200.71 | $195.72 | 699,449 |
| 2021-06-22 | $199.06 | $201.04 | $197.42 | $200.04 | $195.07 | 448,368 |
| 2021-06-21 | $195.50 | $199.24 | $194.76 | $198.47 | $193.53 | 591,792 |
| 2021-06-18 | $191.72 | $194.26 | $191.40 | $193.33 | $188.52 | 1,006,336 |
| 2021-06-17 | $197.35 | $197.56 | $193.23 | $194.39 | $189.56 | 1,220,679 |
| 2021-06-16 | $200.29 | $200.76 | $196.73 | $196.92 | $191.04 | 819,191 |
| 2021-06-15 | $199.24 | $200.69 | $198.07 | $200.66 | $194.67 | 1,136,306 |
| 2021-06-14 | $199.06 | $200.94 | $197.92 | $198.59 | $192.66 | 793,913 |
| 2021-06-11 | $196.35 | $200.55 | $196.15 | $199.44 | $193.49 | 812,871 |
| 2021-06-10 | $197.37 | $197.97 | $194.10 | $195.85 | $190.00 | 925,875 |
| 2021-06-09 | $197.51 | $198.86 | $195.68 | $197.03 | $191.15 | 871,272 |
| 2021-06-08 | $193.37 | $198.75 | $193.37 | $197.87 | $191.96 | 1,305,753 |
| 2021-06-07 | $193.76 | $195.28 | $191.32 | $193.01 | $187.25 | 1,111,549 |
| 2021-06-04 | $191.56 | $193.06 | $188.79 | $192.76 | $187.00 | 681,847 |
| 2021-06-03 | $190.79 | $192.80 | $188.96 | $191.14 | $185.43 | 918,298 |
| 2021-06-02 | $195.77 | $198.00 | $191.04 | $191.33 | $185.62 | 1,605,372 |
| 2021-06-01 | $191.50 | $195.35 | $190.09 | $194.65 | $188.84 | 1,884,199 |
| 2021-05-28 | $189.56 | $191.45 | $188.64 | $189.73 | $184.07 | 702,541 |
| 2021-05-27 | $189.85 | $190.28 | $187.50 | $188.64 | $183.01 | 1,011,635 |
| 2021-05-26 | $188.54 | $189.52 | $187.42 | $189.01 | $183.37 | 716,093 |
| 2021-05-25 | $191.47 | $191.94 | $187.16 | $188.00 | $182.39 | 1,146,384 |
| 2021-05-24 | $194.92 | $194.93 | $190.51 | $190.65 | $184.96 | 1,085,533 |
| 2021-05-21 | $197.52 | $198.50 | $194.19 | $194.94 | $189.12 | 707,223 |
| 2021-05-20 | $194.70 | $197.99 | $193.11 | $196.95 | $191.07 | 980,536 |
| 2021-05-19 | $199.03 | $199.66 | $191.67 | $194.58 | $188.77 | 1,973,176 |
| 2021-05-18 | $204.62 | $204.83 | $199.99 | $200.04 | $194.07 | 800,864 |
| 2021-05-17 | $203.91 | $204.76 | $202.01 | $204.58 | $198.47 | 825,304 |
| 2021-05-14 | $205.76 | $206.46 | $201.14 | $202.81 | $196.75 | 602,736 |
| 2021-05-13 | $201.27 | $205.01 | $199.63 | $204.50 | $198.39 | 479,308 |
| 2021-05-12 | $204.75 | $205.91 | $201.27 | $201.79 | $195.77 | 735,509 |
| 2021-05-11 | $207.93 | $207.94 | $201.83 | $204.21 | $198.11 | 741,195 |
| 2021-05-10 | $204.81 | $210.18 | $204.81 | $208.59 | $202.36 | 999,648 |
| 2021-05-07 | $202.90 | $204.98 | $202.88 | $204.47 | $198.37 | 392,549 |
| 2021-05-06 | $204.19 | $204.88 | $202.07 | $204.16 | $198.06 | 513,656 |
| 2021-05-05 | $204.11 | $204.37 | $202.11 | $202.81 | $196.75 | 486,820 |
| 2021-05-04 | $205.01 | $205.20 | $201.97 | $204.15 | $198.05 | 714,515 |
| 2021-05-03 | $201.34 | $203.63 | $201.34 | $201.86 | $195.83 | 780,655 |
| 2021-04-30 | $199.89 | $202.47 | $199.11 | $200.16 | $194.18 | 544,685 |
| 2021-04-29 | $200.00 | $201.54 | $198.19 | $200.68 | $194.69 | 750,312 |
| 2021-04-28 | $196.97 | $199.27 | $196.13 | $197.63 | $191.73 | 516,693 |
| 2021-04-27 | $198.56 | $199.16 | $197.06 | $197.28 | $191.39 | 578,376 |
| 2021-04-26 | $199.07 | $199.49 | $196.32 | $197.14 | $191.25 | 497,749 |
| 2021-04-23 | $200.98 | $201.39 | $197.27 | $199.75 | $193.79 | 519,670 |
| 2021-04-22 | $199.00 | $201.12 | $197.15 | $200.30 | $194.32 | 983,161 |
| 2021-04-21 | $194.45 | $202.54 | $194.45 | $199.87 | $193.90 | 1,220,939 |
| 2021-04-20 | $198.00 | $198.52 | $190.91 | $193.91 | $188.12 | 1,773,182 |
| 2021-04-19 | $193.59 | $196.17 | $192.35 | $192.54 | $186.79 | 869,241 |
| 2021-04-16 | $191.28 | $193.17 | $190.55 | $192.92 | $187.16 | 677,482 |
| 2021-04-15 | $188.29 | $190.20 | $188.09 | $189.46 | $183.80 | 609,297 |
| 2021-04-14 | $187.47 | $189.49 | $187.10 | $187.77 | $182.16 | 765,930 |
| 2021-04-13 | $188.77 | $188.91 | $185.44 | $187.41 | $181.81 | 632,278 |
| 2021-04-12 | $184.05 | $188.53 | $184.05 | $188.06 | $182.45 | 613,686 |
| 2021-04-09 | $182.16 | $184.46 | $181.24 | $183.97 | $178.48 | 831,037 |
| 2021-04-08 | $183.05 | $183.05 | $179.60 | $180.50 | $175.11 | 546,235 |
| 2021-04-07 | $184.49 | $184.73 | $181.05 | $182.62 | $177.17 | 444,220 |
| 2021-04-06 | $181.26 | $184.47 | $180.68 | $183.65 | $178.17 | 901,444 |
| 2021-04-05 | $187.50 | $187.80 | $182.28 | $183.23 | $177.76 | 998,262 |
| 2021-04-01 | $183.25 | $186.79 | $181.57 | $185.96 | $180.41 | 828,962 |
| 2021-03-31 | $186.69 | $186.77 | $183.49 | $183.49 | $178.01 | 729,898 |
| 2021-03-30 | $185.36 | $186.92 | $182.47 | $186.07 | $180.51 | 631,003 |
| 2021-03-29 | $187.48 | $187.91 | $183.98 | $185.06 | $179.53 | 862,515 |
| 2021-03-26 | $186.79 | $187.68 | $184.83 | $187.32 | $181.73 | 804,391 |
| 2021-03-25 | $180.48 | $186.51 | $179.50 | $185.65 | $180.11 | 627,931 |
| 2021-03-24 | $179.53 | $183.72 | $179.53 | $181.73 | $176.30 | 812,888 |
| 2021-03-23 | $182.87 | $185.13 | $179.03 | $179.53 | $174.17 | 802,419 |
| 2021-03-22 | $185.02 | $187.33 | $180.02 | $182.99 | $177.53 | 900,799 |
| 2021-03-19 | $182.05 | $187.18 | $181.45 | $186.00 | $180.45 | 1,818,873 |
| 2021-03-18 | $181.14 | $184.91 | $181.14 | $183.73 | $178.24 | 862,388 |
| 2021-03-17 | $180.77 | $183.09 | $178.99 | $181.96 | $176.29 | 1,094,622 |
| 2021-03-16 | $182.59 | $182.88 | $177.22 | $179.11 | $173.53 | 987,264 |
| 2021-03-15 | $179.06 | $181.83 | $178.19 | $181.69 | $176.03 | 961,582 |
| 2021-03-12 | $174.14 | $179.75 | $173.65 | $179.58 | $173.98 | 1,040,881 |
| 2021-03-11 | $176.34 | $177.44 | $173.37 | $173.64 | $168.23 | 850,280 |
| 2021-03-10 | $173.99 | $177.25 | $170.91 | $176.34 | $170.84 | 1,014,613 |
| 2021-03-09 | $178.01 | $178.36 | $172.93 | $173.05 | $167.66 | 1,141,594 |
| 2021-03-08 | $172.52 | $177.70 | $171.95 | $176.50 | $171.00 | 1,330,750 |
| 2021-03-05 | $167.04 | $172.11 | $165.23 | $171.51 | $166.16 | 817,165 |
| 2021-03-04 | $165.89 | $167.83 | $162.44 | $165.54 | $160.38 | 862,943 |
| 2021-03-03 | $164.19 | $169.08 | $164.15 | $165.83 | $160.66 | 757,550 |
| 2021-03-02 | $163.13 | $166.25 | $161.19 | $164.84 | $159.70 | 847,373 |
| 2021-03-01 | $162.13 | $163.74 | $161.77 | $162.66 | $157.59 | 814,464 |
| 2021-02-26 | $162.36 | $163.31 | $160.03 | $160.35 | $155.35 | 922,874 |
| 2021-02-25 | $166.53 | $166.68 | $160.05 | $160.67 | $155.66 | 870,102 |
| 2021-02-24 | $166.94 | $167.10 | $163.46 | $166.15 | $160.97 | 948,799 |
| 2021-02-23 | $169.41 | $169.41 | $163.85 | $166.19 | $161.01 | 906,173 |
| 2021-02-22 | $165.13 | $169.31 | $164.50 | $167.70 | $162.47 | 952,128 |
| 2021-02-19 | $167.55 | $167.67 | $164.05 | $165.98 | $160.81 | 918,323 |
| 2021-02-18 | $160.02 | $167.68 | $159.71 | $167.55 | $162.33 | 1,584,468 |
| 2021-02-17 | $154.82 | $162.93 | $154.43 | $161.82 | $156.78 | 1,588,974 |
| 2021-02-16 | $151.01 | $157.99 | $151.01 | $155.51 | $150.66 | 1,932,960 |
| 2021-02-12 | $154.95 | $155.67 | $152.66 | $152.81 | $148.05 | 847,132 |
| 2021-02-11 | $161.00 | $161.78 | $154.07 | $154.46 | $149.64 | 1,538,369 |
| 2021-02-10 | $161.77 | $163.50 | $158.40 | $161.86 | $156.81 | 966,802 |
| 2021-02-09 | $158.00 | $162.14 | $157.40 | $160.67 | $155.66 | 709,241 |
| 2021-02-08 | $158.38 | $160.02 | $157.56 | $158.44 | $153.50 | 957,805 |
| 2021-02-05 | $159.98 | $160.25 | $156.50 | $157.28 | $152.38 | 877,852 |
| 2021-02-04 | $156.53 | $159.54 | $155.51 | $158.48 | $153.54 | 852,725 |
| 2021-02-03 | $155.11 | $156.33 | $152.14 | $155.28 | $150.44 | 1,226,912 |
| 2021-02-02 | $151.87 | $156.58 | $151.08 | $154.08 | $149.28 | 1,567,097 |
| 2021-02-01 | $151.13 | $155.50 | $150.03 | $150.97 | $146.26 | 1,671,692 |
| 2021-01-29 | $153.00 | $154.55 | $148.28 | $149.14 | $144.49 | 1,292,829 |
| 2021-01-28 | $149.62 | $154.67 | $148.50 | $153.34 | $148.56 | 1,634,734 |
| 2021-01-27 | $152.65 | $154.45 | $143.15 | $147.93 | $143.32 | 3,368,420 |
| 2021-01-26 | $160.01 | $160.11 | $156.56 | $157.63 | $152.72 | 824,708 |
| 2021-01-25 | $163.68 | $164.67 | $156.39 | $159.66 | $154.68 | 1,847,073 |
| 2021-01-22 | $165.59 | $166.45 | $163.15 | $163.76 | $158.65 | 660,132 |
| 2021-01-21 | $165.02 | $167.78 | $165.02 | $166.68 | $161.48 | 472,060 |
| 2021-01-20 | $166.04 | $166.48 | $164.21 | $165.18 | $160.03 | 497,308 |
| 2021-01-19 | $165.11 | $167.12 | $163.19 | $165.93 | $160.76 | 951,302 |
| 2021-01-15 | $167.40 | $168.00 | $164.94 | $165.25 | $160.10 | 907,069 |
| 2021-01-14 | $172.91 | $172.91 | $167.75 | $168.83 | $163.57 | 879,845 |
| 2021-01-13 | $176.02 | $176.11 | $171.25 | $171.76 | $166.41 | 880,791 |
| 2021-01-12 | $170.84 | $177.92 | $170.70 | $176.67 | $171.16 | 1,099,004 |
| 2021-01-11 | $167.95 | $173.85 | $167.35 | $171.02 | $165.69 | 1,186,264 |
| 2021-01-08 | $168.31 | $171.07 | $168.10 | $170.06 | $164.76 | 864,474 |
| 2021-01-07 | $165.96 | $168.80 | $164.60 | $167.67 | $162.44 | 993,180 |
| 2021-01-06 | $157.21 | $166.79 | $157.21 | $166.25 | $161.07 | 1,583,996 |
| 2021-01-05 | $156.23 | $158.14 | $155.34 | $157.17 | $152.27 | 619,515 |
| 2021-01-04 | $157.90 | $159.57 | $155.96 | $157.34 | $152.43 | 849,103 |
| 2020-12-31 | $157.07 | $157.67 | $155.52 | $157.51 | $152.60 | 621,014 |
| 2020-12-30 | $156.64 | $159.70 | $156.64 | $157.66 | $152.74 | 599,643 |
| 2020-12-29 | $159.13 | $159.42 | $156.19 | $156.69 | $151.81 | 704,278 |
| 2020-12-28 | $161.31 | $162.64 | $158.27 | $158.80 | $153.85 | 863,179 |
| 2020-12-24 | $159.86 | $160.98 | $158.93 | $160.68 | $155.67 | 308,013 |
| 2020-12-23 | $158.68 | $160.46 | $158.41 | $159.29 | $154.32 | 606,553 |
| 2020-12-22 | $160.42 | $161.18 | $158.68 | $159.40 | $154.43 | 780,419 |
| 2020-12-21 | $158.44 | $160.58 | $156.69 | $160.49 | $155.49 | 1,075,179 |
| 2020-12-18 | $159.97 | $161.05 | $158.76 | $159.99 | $155.00 | 1,478,296 |
| 2020-12-17 | $162.05 | $163.70 | $160.00 | $160.34 | $155.34 | 1,347,849 |
| 2020-12-16 | $159.95 | $161.93 | $158.31 | $161.32 | $156.05 | 1,242,717 |
| 2020-12-15 | $157.90 | $159.94 | $156.11 | $159.84 | $154.62 | 1,050,425 |
| 2020-12-14 | $158.61 | $161.33 | $157.30 | $157.56 | $152.41 | 961,877 |
| 2020-12-11 | $158.02 | $160.90 | $156.43 | $157.66 | $152.51 | 906,915 |
| 2020-12-10 | $156.25 | $158.62 | $154.56 | $158.22 | $153.05 | 841,438 |
| 2020-12-09 | $152.99 | $158.42 | $152.51 | $157.95 | $152.79 | 1,275,343 |
| 2020-12-08 | $152.69 | $153.06 | $148.96 | $152.78 | $147.79 | 1,135,287 |
| 2020-12-07 | $151.61 | $153.72 | $151.00 | $153.68 | $148.66 | 985,880 |
| 2020-12-04 | $149.96 | $152.82 | $149.96 | $152.47 | $147.49 | 607,679 |
| 2020-12-03 | $148.64 | $151.06 | $148.31 | $150.14 | $145.23 | 646,180 |
| 2020-12-02 | $151.18 | $151.45 | $147.50 | $148.45 | $143.60 | 1,279,859 |
| 2020-12-01 | $149.07 | $153.18 | $147.57 | $152.61 | $147.62 | 1,257,080 |
| 2020-11-30 | $149.33 | $150.31 | $147.37 | $147.70 | $142.87 | 1,521,691 |
| 2020-11-27 | $150.24 | $150.65 | $148.31 | $149.93 | $145.03 | 460,504 |
| 2020-11-25 | $150.44 | $150.61 | $147.30 | $149.40 | $144.52 | 795,153 |
| 2020-11-24 | $147.13 | $150.44 | $146.19 | $149.83 | $144.93 | 1,114,791 |
| 2020-11-23 | $142.99 | $146.86 | $142.59 | $145.56 | $140.80 | 1,087,760 |
| 2020-11-20 | $145.91 | $147.09 | $143.88 | $144.33 | $139.61 | 1,334,406 |
| 2020-11-19 | $147.54 | $147.54 | $144.07 | $146.08 | $141.31 | 1,706,664 |
| 2020-11-18 | $148.93 | $151.83 | $147.98 | $148.10 | $143.26 | 881,598 |
| 2020-11-17 | $149.92 | $150.70 | $147.65 | $149.30 | $144.42 | 1,073,190 |
| 2020-11-16 | $155.50 | $156.06 | $150.32 | $151.06 | $146.12 | 1,306,315 |
| 2020-11-13 | $152.99 | $154.84 | $152.13 | $154.00 | $148.97 | 1,074,021 |
| 2020-11-12 | $156.72 | $156.72 | $151.50 | $153.06 | $148.06 | 1,091,720 |
| 2020-11-11 | $156.78 | $158.80 | $153.21 | $156.52 | $151.40 | 1,132,652 |
| 2020-11-10 | $153.25 | $158.86 | $150.70 | $155.42 | $150.34 | 1,716,629 |
| 2020-11-09 | $161.59 | $164.08 | $156.33 | $156.63 | $151.51 | 1,877,573 |
| 2020-11-06 | $156.05 | $157.54 | $154.32 | $156.38 | $151.27 | 725,613 |
| 2020-11-05 | $157.78 | $158.84 | $155.28 | $156.43 | $151.32 | 544,222 |
| 2020-11-04 | $158.37 | $159.55 | $154.86 | $155.53 | $150.45 | 791,888 |
| 2020-11-03 | $153.48 | $158.12 | $152.68 | $157.43 | $152.28 | 847,769 |
| 2020-11-02 | $149.49 | $152.47 | $148.76 | $151.38 | $146.43 | 1,010,896 |
| 2020-10-30 | $144.87 | $147.41 | $144.60 | $147.28 | $142.47 | 821,962 |
| 2020-10-29 | $145.73 | $147.52 | $144.23 | $146.00 | $141.23 | 719,887 |
| 2020-10-28 | $147.42 | $150.07 | $146.15 | $146.38 | $141.60 | 687,883 |
| 2020-10-27 | $150.47 | $151.91 | $150.00 | $150.41 | $145.49 | 775,596 |
| 2020-10-26 | $152.71 | $152.96 | $149.35 | $151.21 | $146.27 | 618,970 |
| 2020-10-23 | $153.42 | $155.17 | $151.78 | $154.72 | $149.66 | 543,555 |
| 2020-10-22 | $153.84 | $154.08 | $150.82 | $152.93 | $147.93 | 621,817 |
| 2020-10-21 | $155.99 | $157.70 | $153.88 | $154.38 | $149.33 | 884,466 |
| 2020-10-20 | $154.68 | $154.98 | $152.69 | $153.02 | $148.02 | 614,381 |
| 2020-10-19 | $156.11 | $157.36 | $152.77 | $153.25 | $148.24 | 603,810 |
| 2020-10-16 | $157.52 | $157.61 | $154.83 | $154.99 | $149.92 | 477,153 |
| 2020-10-15 | $154.98 | $157.91 | $154.08 | $157.52 | $152.37 | 697,471 |
| 2020-10-14 | $158.16 | $159.18 | $154.79 | $156.58 | $151.46 | 581,757 |
| 2020-10-13 | $155.61 | $158.08 | $155.22 | $157.38 | $152.24 | 753,378 |
| 2020-10-12 | $155.51 | $156.39 | $153.63 | $156.25 | $151.14 | 720,357 |
| 2020-10-09 | $158.58 | $158.58 | $155.07 | $155.32 | $150.24 | 840,379 |
| 2020-10-08 | $157.80 | $158.50 | $155.12 | $157.66 | $152.51 | 404,441 |
| 2020-10-07 | $155.62 | $158.50 | $155.28 | $156.81 | $151.68 | 1,065,766 |
| 2020-10-06 | $160.26 | $160.78 | $155.06 | $155.16 | $150.09 | 837,176 |
| 2020-10-05 | $155.74 | $158.16 | $154.92 | $155.86 | $150.77 | 556,697 |
| 2020-10-02 | $152.24 | $156.35 | $151.66 | $155.50 | $150.42 | 487,318 |
| 2020-10-01 | $153.56 | $156.26 | $153.20 | $154.85 | $149.79 | 649,657 |
| 2020-09-30 | $151.48 | $154.87 | $151.45 | $153.50 | $148.48 | 546,651 |
| 2020-09-29 | $153.89 | $153.89 | $151.66 | $151.71 | $146.75 | 610,385 |
| 2020-09-28 | $150.88 | $154.17 | $150.01 | $153.39 | $148.38 | 726,432 |
| 2020-09-25 | $146.33 | $150.40 | $146.26 | $149.41 | $144.53 | 778,626 |
| 2020-09-24 | $144.52 | $148.84 | $142.46 | $146.71 | $141.92 | 1,115,910 |
| 2020-09-23 | $150.57 | $150.94 | $146.30 | $146.45 | $141.66 | 618,939 |
| 2020-09-22 | $148.99 | $152.46 | $146.42 | $150.11 | $145.20 | 1,244,898 |
| 2020-09-21 | $151.01 | $151.75 | $147.61 | $148.43 | $143.58 | 854,832 |
| 2020-09-18 | $154.38 | $155.97 | $152.54 | $153.88 | $148.85 | 717,121 |
| 2020-09-17 | $152.56 | $154.95 | $152.00 | $154.76 | $149.70 | 630,687 |
| 2020-09-16 | $157.03 | $157.11 | $154.30 | $154.64 | $149.34 | 512,761 |
| 2020-09-15 | $157.91 | $158.41 | $156.51 | $156.88 | $151.51 | 496,848 |
| 2020-09-14 | $156.90 | $158.92 | $156.13 | $157.31 | $151.92 | 785,874 |
| 2020-09-11 | $154.47 | $155.32 | $153.08 | $154.59 | $149.30 | 493,895 |
| 2020-09-10 | $154.65 | $155.72 | $153.11 | $153.56 | $148.30 | 418,734 |
| 2020-09-09 | $152.62 | $155.68 | $152.62 | $154.35 | $149.06 | 715,902 |
| 2020-09-08 | $152.65 | $154.69 | $150.84 | $151.73 | $146.53 | 1,197,958 |
| 2020-09-04 | $155.89 | $156.01 | $150.76 | $153.75 | $148.49 | 589,124 |
| 2020-09-03 | $158.00 | $158.55 | $154.31 | $155.18 | $149.87 | 591,171 |
| 2020-09-02 | $156.44 | $159.56 | $155.54 | $158.10 | $152.69 | 635,551 |
| 2020-09-01 | $155.78 | $157.78 | $154.43 | $156.39 | $151.03 | 634,773 |
| 2020-08-31 | $154.77 | $158.74 | $151.51 | $156.31 | $150.96 | 1,242,127 |
| 2020-08-28 | $155.38 | $155.59 | $153.13 | $154.77 | $149.47 | 611,633 |
| 2020-08-27 | $156.95 | $156.95 | $154.54 | $154.72 | $149.42 | 473,191 |
| 2020-08-26 | $155.77 | $157.58 | $155.45 | $156.48 | $151.12 | 575,647 |
| 2020-08-25 | $157.26 | $157.26 | $153.96 | $156.06 | $150.72 | 525,206 |
| 2020-08-24 | $156.98 | $157.97 | $154.52 | $157.14 | $151.76 | 636,523 |
| 2020-08-21 | $157.05 | $158.33 | $155.57 | $156.11 | $150.76 | 697,136 |
| 2020-08-20 | $159.30 | $160.02 | $157.06 | $157.44 | $152.05 | 1,080,185 |
| 2020-08-19 | $163.17 | $163.84 | $158.93 | $160.81 | $155.30 | 1,289,456 |
| 2020-08-18 | $170.50 | $170.50 | $159.72 | $162.85 | $157.27 | 2,563,582 |
| 2020-08-17 | $160.08 | $161.48 | $158.98 | $161.00 | $155.49 | 2,036,257 |
| 2020-08-14 | $155.11 | $159.31 | $155.11 | $158.66 | $153.23 | 1,130,346 |
| 2020-08-13 | $154.47 | $156.87 | $153.80 | $155.99 | $150.65 | 686,316 |
| 2020-08-12 | $153.58 | $156.00 | $153.45 | $154.28 | $149.00 | 682,477 |
| 2020-08-11 | $155.00 | $155.44 | $151.79 | $151.94 | $146.74 | 764,780 |
| 2020-08-10 | $152.50 | $154.22 | $151.95 | $153.32 | $148.07 | 595,475 |
| 2020-08-07 | $150.91 | $153.21 | $150.78 | $151.97 | $146.77 | 1,424,499 |
| 2020-08-06 | $150.95 | $152.79 | $150.60 | $151.83 | $146.63 | 396,388 |
| 2020-08-05 | $153.23 | $154.14 | $151.14 | $151.72 | $146.52 | 856,652 |
| 2020-08-04 | $152.17 | $152.94 | $150.35 | $152.79 | $147.56 | 400,032 |
| 2020-08-03 | $151.54 | $153.09 | $149.71 | $152.55 | $147.33 | 498,280 |
| 2020-07-31 | $152.66 | $153.35 | $147.55 | $150.14 | $145.00 | 829,005 |
| 2020-07-30 | $154.11 | $154.77 | $148.73 | $152.87 | $147.64 | 1,351,101 |
| 2020-07-29 | $146.61 | $148.81 | $146.13 | $148.21 | $143.13 | 1,249,364 |
| 2020-07-28 | $147.06 | $148.06 | $145.95 | $146.19 | $141.18 | 808,628 |
| 2020-07-27 | $147.39 | $147.88 | $146.00 | $146.83 | $141.80 | 771,343 |
| 2020-07-24 | $148.23 | $149.77 | $147.08 | $147.27 | $142.23 | 755,822 |
| 2020-07-23 | $150.00 | $150.89 | $146.98 | $148.37 | $143.29 | 762,497 |
| 2020-07-22 | $146.90 | $150.07 | $146.90 | $149.40 | $144.28 | 493,774 |
| 2020-07-21 | $145.38 | $148.08 | $145.03 | $147.38 | $142.33 | 756,119 |
| 2020-07-20 | $145.20 | $145.66 | $142.97 | $144.90 | $139.94 | 417,696 |
| 2020-07-17 | $146.20 | $146.22 | $143.03 | $144.86 | $139.90 | 386,516 |
| 2020-07-16 | $143.47 | $147.56 | $142.98 | $145.35 | $140.37 | 941,403 |
| 2020-07-15 | $140.80 | $143.97 | $140.22 | $143.68 | $138.76 | 912,033 |
| 2020-07-14 | $134.97 | $139.58 | $133.54 | $138.58 | $133.83 | 1,069,819 |
| 2020-07-13 | $135.22 | $139.50 | $134.05 | $135.13 | $130.50 | 1,063,908 |
| 2020-07-10 | $133.31 | $134.78 | $131.90 | $134.45 | $129.85 | 614,914 |
| 2020-07-09 | $135.68 | $136.81 | $132.32 | $133.75 | $129.17 | 543,048 |
| 2020-07-08 | $136.29 | $136.96 | $132.93 | $136.45 | $131.78 | 1,361,165 |
| 2020-07-07 | $137.92 | $138.96 | $136.47 | $136.68 | $132.00 | 798,984 |
| 2020-07-06 | $144.15 | $144.31 | $138.25 | $138.96 | $134.20 | 841,342 |
| 2020-07-02 | $144.24 | $145.61 | $140.30 | $141.84 | $136.98 | 466,993 |
| 2020-07-01 | $142.36 | $143.67 | $139.67 | $141.95 | $137.09 | 709,684 |
| 2020-06-30 | $142.43 | $143.36 | $140.43 | $142.45 | $137.57 | 746,130 |
| 2020-06-29 | $141.49 | $143.66 | $138.76 | $142.75 | $137.86 | 676,471 |
| 2020-06-26 | $142.97 | $143.87 | $139.59 | $139.99 | $135.20 | 1,079,432 |
| 2020-06-25 | $141.85 | $143.49 | $140.07 | $142.91 | $138.02 | 920,552 |
| 2020-06-24 | $148.56 | $148.81 | $142.76 | $143.00 | $138.10 | 1,073,150 |
| 2020-06-23 | $152.51 | $153.47 | $149.78 | $149.97 | $144.83 | 1,210,308 |
| 2020-06-22 | $145.11 | $152.27 | $144.53 | $151.60 | $146.41 | 1,790,619 |
| 2020-06-19 | $150.47 | $150.57 | $144.78 | $144.90 | $139.94 | 1,042,947 |
| 2020-06-18 | $147.40 | $148.84 | $145.62 | $147.71 | $142.65 | 588,179 |
| 2020-06-17 | $144.11 | $150.03 | $142.74 | $148.64 | $143.55 | 1,382,706 |
| 2020-06-16 | $143.04 | $144.01 | $138.24 | $142.66 | $137.77 | 1,018,940 |
| 2020-06-15 | $131.16 | $139.39 | $130.33 | $137.85 | $133.13 | 1,073,983 |
| 2020-06-12 | $137.05 | $137.29 | $131.31 | $135.73 | $131.08 | 682,668 |
| 2020-06-11 | $136.71 | $138.83 | $131.60 | $133.13 | $128.57 | 942,913 |
| 2020-06-10 | $144.32 | $144.32 | $140.37 | $140.38 | $135.32 | 864,889 |
| 2020-06-09 | $145.22 | $145.71 | $142.33 | $144.21 | $139.01 | 717,052 |
| 2020-06-08 | $146.28 | $149.24 | $145.08 | $146.35 | $141.07 | 920,410 |
| 2020-06-05 | $145.07 | $149.16 | $144.56 | $146.10 | $140.83 | 929,252 |
| 2020-06-04 | $141.08 | $142.69 | $140.59 | $142.20 | $137.07 | 498,438 |
| 2020-06-03 | $139.76 | $144.63 | $139.76 | $142.32 | $137.19 | 519,287 |
| 2020-06-02 | $141.21 | $141.35 | $138.93 | $139.49 | $134.46 | 540,323 |
| 2020-06-01 | $139.56 | $140.63 | $138.49 | $139.79 | $134.75 | 840,953 |
| 2020-05-29 | $137.70 | $140.81 | $136.50 | $139.32 | $134.30 | 1,324,343 |
| 2020-05-28 | $142.39 | $142.48 | $138.00 | $138.44 | $133.45 | 1,069,908 |
| 2020-05-27 | $137.50 | $141.78 | $136.31 | $141.71 | $136.60 | 815,160 |
| 2020-05-26 | $137.62 | $138.67 | $134.59 | $135.58 | $130.69 | 813,429 |
| 2020-05-22 | $133.29 | $134.21 | $131.39 | $133.48 | $128.67 | 682,585 |
| 2020-05-21 | $135.57 | $136.02 | $130.07 | $134.79 | $129.93 | 1,511,885 |
| 2020-05-20 | $138.23 | $140.16 | $135.04 | $135.72 | $130.83 | 1,216,344 |
| 2020-05-19 | $140.34 | $141.80 | $135.25 | $135.82 | $130.92 | 3,755,568 |
| 2020-05-18 | $130.61 | $132.89 | $128.16 | $131.11 | $126.38 | 1,806,581 |
| 2020-05-15 | $119.91 | $127.03 | $118.73 | $126.06 | $121.52 | 1,307,719 |
| 2020-05-14 | $117.78 | $121.26 | $116.76 | $121.13 | $116.76 | 1,385,450 |
| 2020-05-13 | $123.76 | $125.05 | $118.68 | $119.24 | $114.94 | 1,178,718 |
| 2020-05-12 | $126.70 | $126.94 | $124.01 | $124.50 | $120.01 | 1,010,563 |
| 2020-05-11 | $124.11 | $126.39 | $123.00 | $125.94 | $121.40 | 851,167 |
| 2020-05-08 | $121.90 | $125.71 | $121.13 | $124.85 | $120.35 | 911,524 |
| 2020-05-07 | $122.50 | $124.91 | $118.94 | $119.61 | $115.30 | 904,505 |
| 2020-05-06 | $121.81 | $122.94 | $119.57 | $121.16 | $116.79 | 683,793 |
| 2020-05-05 | $121.89 | $123.59 | $121.00 | $121.19 | $116.82 | 440,093 |
| 2020-05-04 | $115.43 | $120.41 | $115.00 | $120.11 | $115.78 | 460,334 |
| 2020-05-01 | $118.02 | $119.39 | $115.97 | $116.59 | $112.39 | 501,702 |
| 2020-04-30 | $123.33 | $123.42 | $118.78 | $120.91 | $116.55 | 749,984 |
| 2020-04-29 | $123.83 | $126.79 | $123.00 | $124.91 | $120.41 | 938,307 |
| 2020-04-28 | $121.51 | $123.24 | $119.94 | $120.97 | $116.61 | 775,977 |
| 2020-04-27 | $118.49 | $121.09 | $117.47 | $118.95 | $114.66 | 774,436 |
| 2020-04-24 | $115.15 | $118.30 | $114.00 | $117.59 | $113.35 | 1,011,420 |
| 2020-04-23 | $114.50 | $118.38 | $112.80 | $113.39 | $109.30 | 895,340 |
| 2020-04-22 | $115.07 | $116.34 | $112.41 | $113.02 | $108.95 | 751,174 |
| 2020-04-21 | $115.47 | $117.20 | $112.97 | $113.51 | $109.42 | 777,903 |
| 2020-04-20 | $116.83 | $117.98 | $115.08 | $115.40 | $111.24 | 941,394 |
| 2020-04-17 | $121.50 | $123.40 | $115.64 | $118.86 | $114.57 | 949,648 |
| 2020-04-16 | $112.84 | $118.22 | $110.96 | $117.53 | $113.29 | 1,139,516 |
| 2020-04-15 | $110.95 | $112.95 | $108.89 | $111.99 | $107.95 | 835,088 |
| 2020-04-14 | $111.24 | $116.33 | $111.14 | $115.39 | $111.23 | 922,510 |
| 2020-04-13 | $109.02 | $110.05 | $103.60 | $110.00 | $106.03 | 1,175,493 |
| 2020-04-09 | $104.62 | $108.81 | $103.34 | $106.86 | $103.01 | 1,137,175 |
| 2020-04-08 | $101.83 | $103.95 | $98.96 | $102.52 | $98.82 | 680,939 |
| 2020-04-07 | $102.23 | $103.72 | $97.48 | $99.44 | $95.85 | 1,255,787 |
| 2020-04-06 | $89.44 | $98.30 | $88.53 | $95.81 | $92.36 | 1,378,255 |
| 2020-04-03 | $86.14 | $86.91 | $82.73 | $84.65 | $81.60 | 1,148,415 |
| 2020-04-02 | $87.71 | $89.89 | $81.94 | $88.41 | $85.22 | 3,036,856 |
| 2020-04-01 | $89.63 | $92.70 | $87.12 | $89.17 | $85.96 | 1,163,413 |
| 2020-03-31 | $95.56 | $97.38 | $92.90 | $93.32 | $89.96 | 1,265,511 |
| 2020-03-30 | $94.41 | $97.87 | $89.86 | $96.50 | $93.02 | 1,046,394 |
| 2020-03-27 | $93.10 | $100.21 | $91.40 | $95.60 | $92.15 | 761,501 |
| 2020-03-26 | $91.42 | $97.65 | $90.58 | $97.12 | $93.62 | 1,713,828 |
| 2020-03-25 | $87.33 | $96.61 | $85.07 | $90.37 | $87.11 | 1,166,694 |
| 2020-03-24 | $82.71 | $87.61 | $81.42 | $86.38 | $83.27 | 1,668,216 |
| 2020-03-23 | $74.97 | $79.94 | $71.33 | $78.50 | $75.67 | 1,476,033 |
| 2020-03-20 | $86.49 | $89.00 | $73.74 | $75.03 | $72.32 | 1,548,516 |
| 2020-03-19 | $86.48 | $89.42 | $81.62 | $85.97 | $82.87 | 1,185,027 |
| 2020-03-18 | $92.63 | $94.46 | $78.56 | $88.74 | $85.29 | 1,648,467 |
| 2020-03-17 | $97.15 | $101.92 | $92.64 | $100.25 | $96.36 | 1,475,383 |
| 2020-03-16 | $102.83 | $107.49 | $93.88 | $95.25 | $91.55 | 1,415,935 |
| 2020-03-13 | $114.08 | $115.31 | $105.15 | $113.69 | $109.27 | 1,251,555 |
| 2020-03-12 | $118.40 | $120.33 | $109.02 | $109.17 | $104.93 | 1,721,077 |
| 2020-03-11 | $132.47 | $132.80 | $123.41 | $125.62 | $120.74 | 2,077,526 |
| 2020-03-10 | $133.74 | $137.35 | $129.94 | $135.20 | $129.95 | 1,322,544 |
| 2020-03-09 | $119.93 | $132.19 | $119.44 | $130.36 | $125.30 | 1,736,731 |
| 2020-03-06 | $123.81 | $128.48 | $121.51 | $127.91 | $122.94 | 1,207,701 |
| 2020-03-05 | $129.19 | $129.77 | $126.00 | $126.92 | $121.99 | 1,157,098 |
| 2020-03-04 | $131.22 | $133.03 | $128.07 | $132.90 | $127.74 | 861,315 |
| 2020-03-03 | $131.52 | $135.66 | $128.92 | $130.33 | $125.27 | 1,240,964 |
| 2020-03-02 | $133.45 | $133.45 | $128.04 | $132.99 | $127.82 | 1,402,992 |
| 2020-02-28 | $131.29 | $132.98 | $127.85 | $132.98 | $127.81 | 1,909,204 |
| 2020-02-27 | $133.16 | $138.11 | $129.63 | $134.13 | $128.92 | 996,953 |
| 2020-02-26 | $138.95 | $138.95 | $134.08 | $134.54 | $129.31 | 1,164,794 |
| 2020-02-25 | $140.78 | $140.78 | $136.14 | $137.60 | $132.25 | 1,565,675 |
| 2020-02-24 | $137.42 | $140.84 | $136.56 | $139.91 | $134.47 | 1,199,439 |
| 2020-02-21 | $141.62 | $142.13 | $139.87 | $140.61 | $135.15 | 791,801 |
| 2020-02-20 | $140.15 | $142.86 | $139.54 | $142.48 | $136.94 | 671,589 |
| 2020-02-19 | $141.51 | $142.42 | $137.74 | $140.12 | $134.68 | 1,015,558 |
| 2020-02-18 | $145.39 | $150.66 | $140.76 | $141.81 | $136.30 | 2,881,732 |
| 2020-02-14 | $134.75 | $134.75 | $131.56 | $133.59 | $128.40 | 1,122,549 |
| 2020-02-13 | $133.78 | $136.17 | $133.17 | $134.67 | $129.44 | 949,735 |
| 2020-02-12 | $132.89 | $134.79 | $132.54 | $134.32 | $129.10 | 595,135 |
| 2020-02-11 | $130.96 | $132.84 | $130.79 | $132.11 | $126.98 | 558,072 |
| 2020-02-10 | $132.17 | $132.29 | $129.94 | $130.68 | $125.60 | 780,802 |
| 2020-02-07 | $134.00 | $134.38 | $131.13 | $132.93 | $127.77 | 895,481 |
| 2020-02-06 | $137.13 | $137.34 | $133.97 | $134.37 | $129.15 | 872,960 |
| 2020-02-05 | $132.71 | $137.64 | $132.25 | $137.02 | $131.70 | 1,199,448 |
| 2020-02-04 | $134.09 | $134.63 | $131.54 | $131.56 | $126.45 | 822,290 |
| 2020-02-03 | $132.78 | $134.41 | $132.34 | $132.65 | $127.50 | 1,014,225 |
| 2020-01-31 | $134.34 | $134.59 | $131.50 | $131.75 | $126.63 | 1,280,660 |
| 2020-01-30 | $136.95 | $137.48 | $133.43 | $135.27 | $130.01 | 1,018,336 |
| 2020-01-29 | $139.05 | $140.43 | $138.10 | $138.55 | $133.17 | 913,387 |
| 2020-01-28 | $139.78 | $140.24 | $137.37 | $138.58 | $133.20 | 923,959 |
| 2020-01-27 | $139.89 | $141.66 | $139.06 | $139.06 | $133.66 | 937,306 |
| 2020-01-24 | $150.00 | $150.00 | $141.21 | $141.68 | $136.18 | 1,277,148 |
| 2020-01-23 | $146.07 | $150.13 | $145.97 | $149.73 | $143.91 | 1,312,558 |
| 2020-01-22 | $148.87 | $149.98 | $146.81 | $147.65 | $141.91 | 1,204,275 |
| 2020-01-21 | $150.62 | $150.62 | $147.86 | $149.00 | $143.21 | 797,257 |
| 2020-01-17 | $151.78 | $152.08 | $150.36 | $151.05 | $145.18 | 817,440 |
| 2020-01-16 | $150.74 | $152.00 | $150.10 | $151.94 | $146.04 | 676,992 |
| 2020-01-15 | $149.58 | $151.49 | $147.82 | $150.21 | $144.37 | 1,208,806 |
| 2020-01-14 | $145.59 | $149.08 | $144.34 | $148.90 | $143.12 | 1,568,390 |
| 2020-01-13 | $145.33 | $147.00 | $142.76 | $145.26 | $139.62 | 2,138,699 |
| 2020-01-10 | $153.18 | $153.50 | $148.61 | $149.01 | $143.22 | 1,416,121 |
| 2020-01-09 | $153.78 | $153.98 | $150.25 | $152.87 | $146.93 | 1,177,403 |
| 2020-01-08 | $154.85 | $156.05 | $153.14 | $153.16 | $147.21 | 825,747 |
| 2020-01-07 | $156.90 | $157.40 | $152.41 | $154.94 | $148.92 | 1,132,189 |
| 2020-01-06 | $157.74 | $158.89 | $156.43 | $156.80 | $150.71 | 879,926 |
| 2020-01-03 | $158.03 | $159.63 | $157.25 | $159.42 | $153.23 | 566,975 |
| 2020-01-02 | $160.47 | $160.95 | $157.53 | $159.41 | $153.22 | 944,940 |
| 2019-12-31 | $159.16 | $160.31 | $158.50 | $160.16 | $153.94 | 609,597 |
| 2019-12-30 | $158.35 | $160.26 | $157.43 | $159.12 | $152.94 | 563,449 |
| 2019-12-27 | $159.47 | $159.75 | $158.00 | $158.35 | $152.20 | 487,179 |
| 2019-12-26 | $160.53 | $161.07 | $158.44 | $159.27 | $153.08 | 482,321 |
| 2019-12-24 | $160.12 | $162.06 | $159.83 | $160.57 | $154.33 | 324,208 |
| 2019-12-23 | $158.22 | $160.20 | $156.90 | $159.97 | $153.76 | 683,591 |
| 2019-12-20 | $157.77 | $158.70 | $156.09 | $158.12 | $151.98 | 1,269,185 |
| 2019-12-19 | $157.47 | $158.45 | $156.23 | $156.48 | $150.40 | 734,679 |
| 2019-12-18 | $158.13 | $158.80 | $156.51 | $158.03 | $151.83 | 564,931 |
| 2019-12-17 | $154.51 | $158.86 | $153.67 | $157.98 | $151.78 | 941,712 |
| 2019-12-16 | $155.47 | $155.62 | $153.40 | $153.50 | $147.48 | 659,242 |
| 2019-12-13 | $156.22 | $156.51 | $154.22 | $155.21 | $149.12 | 768,611 |
| 2019-12-12 | $155.59 | $157.84 | $155.45 | $156.12 | $150.00 | 710,320 |
| 2019-12-11 | $155.86 | $157.45 | $153.77 | $155.90 | $149.79 | 881,577 |
| 2019-12-10 | $153.18 | $157.34 | $152.44 | $156.17 | $150.05 | 1,510,597 |
| 2019-12-09 | $154.24 | $154.44 | $150.50 | $151.57 | $145.63 | 1,899,732 |
| 2019-12-06 | $153.29 | $155.45 | $151.93 | $154.62 | $148.56 | 1,803,944 |
| 2019-12-05 | $152.89 | $153.48 | $151.82 | $152.29 | $146.32 | 1,602,981 |
| 2019-12-04 | $152.62 | $153.93 | $152.00 | $152.33 | $146.36 | 2,822,419 |
| 2019-12-03 | $155.25 | $155.25 | $151.88 | $152.61 | $146.63 | 1,051,775 |
| 2019-12-02 | $157.49 | $159.57 | $156.49 | $156.55 | $150.41 | 893,558 |
| 2019-11-29 | $158.46 | $159.01 | $156.68 | $157.08 | $150.92 | 487,131 |
| 2019-11-27 | $157.61 | $160.61 | $157.33 | $158.78 | $152.55 | 809,669 |
| 2019-11-26 | $159.48 | $159.48 | $156.91 | $157.09 | $150.93 | 1,004,341 |
| 2019-11-25 | $158.36 | $160.50 | $157.59 | $159.15 | $152.91 | 647,468 |
| 2019-11-22 | $158.30 | $159.10 | $156.82 | $157.87 | $151.68 | 971,608 |
| 2019-11-21 | $162.15 | $163.18 | $158.20 | $158.33 | $152.12 | 635,890 |
| 2019-11-20 | $161.79 | $161.96 | $159.72 | $161.74 | $155.40 | 724,034 |
| 2019-11-19 | $163.22 | $163.62 | $161.22 | $161.98 | $155.63 | 714,484 |
| 2019-11-18 | $162.85 | $164.06 | $160.95 | $163.67 | $157.25 | 862,885 |
| 2019-11-15 | $157.79 | $162.69 | $157.44 | $162.66 | $156.28 | 1,084,463 |
| 2019-11-14 | $157.95 | $157.97 | $155.02 | $156.83 | $150.68 | 881,958 |
| 2019-11-13 | $155.31 | $158.88 | $153.76 | $158.58 | $152.36 | 1,371,772 |
| 2019-11-12 | $157.95 | $160.41 | $154.31 | $156.14 | $150.02 | 4,357,289 |
| 2019-11-11 | $166.72 | $171.43 | $165.95 | $168.82 | $162.20 | 1,805,501 |
| 2019-11-08 | $170.36 | $170.70 | $165.80 | $167.40 | $160.84 | 1,242,969 |
| 2019-11-07 | $170.45 | $171.36 | $168.83 | $169.28 | $162.64 | 669,085 |
| 2019-11-06 | $168.14 | $169.95 | $166.43 | $169.70 | $163.04 | 866,269 |
| 2019-11-05 | $167.67 | $170.87 | $166.51 | $168.14 | $161.55 | 1,222,257 |
| 2019-11-04 | $165.84 | $167.37 | $164.59 | $166.61 | $160.08 | 723,501 |
| 2019-11-01 | $163.01 | $166.33 | $162.46 | $164.82 | $158.36 | 677,808 |
| 2019-10-31 | $163.84 | $164.17 | $161.06 | $162.48 | $156.11 | 826,641 |
| 2019-10-30 | $163.99 | $165.55 | $162.80 | $163.97 | $157.54 | 721,607 |
| 2019-10-29 | $166.27 | $166.92 | $163.99 | $164.35 | $157.90 | 657,543 |
| 2019-10-28 | $165.96 | $167.97 | $165.23 | $166.41 | $159.88 | 978,791 |
| 2019-10-25 | $166.50 | $169.69 | $165.34 | $165.56 | $159.07 | 643,134 |
| 2019-10-24 | $168.44 | $170.55 | $166.30 | $166.81 | $160.27 | 1,254,235 |
| 2019-10-23 | $165.25 | $166.68 | $163.26 | $165.12 | $158.64 | 702,951 |
| 2019-10-22 | $166.40 | $167.25 | $164.13 | $165.98 | $159.47 | 578,266 |
| 2019-10-21 | $164.53 | $166.35 | $163.99 | $166.03 | $159.52 | 665,179 |
| 2019-10-18 | $163.52 | $164.74 | $160.72 | $163.50 | $157.09 | 642,852 |
| 2019-10-17 | $162.50 | $164.71 | $161.25 | $163.75 | $157.33 | 731,658 |
| 2019-10-16 | $159.21 | $164.34 | $159.20 | $162.75 | $156.37 | 874,246 |
| 2019-10-15 | $158.74 | $161.24 | $157.15 | $159.73 | $153.47 | 621,203 |
| 2019-10-14 | $158.14 | $159.23 | $157.09 | $157.32 | $151.15 | 436,294 |
| 2019-10-11 | $157.51 | $160.00 | $157.40 | $158.56 | $152.34 | 699,370 |
| 2019-10-10 | $154.60 | $156.42 | $153.82 | $155.95 | $149.83 | 732,871 |
| 2019-10-09 | $154.61 | $155.38 | $153.25 | $154.41 | $148.35 | 641,583 |
| 2019-10-08 | $156.60 | $156.89 | $153.25 | $154.33 | $148.28 | 920,513 |
| 2019-10-07 | $159.09 | $160.37 | $157.10 | $158.27 | $152.06 | 1,209,258 |
| 2019-10-04 | $159.54 | $160.61 | $157.20 | $159.94 | $153.67 | 749,702 |
| 2019-10-03 | $162.60 | $162.79 | $158.26 | $159.86 | $153.59 | 919,615 |
| 2019-10-02 | $166.27 | $166.87 | $161.95 | $162.96 | $156.57 | 975,433 |
| 2019-10-01 | $165.59 | $167.64 | $163.94 | $167.29 | $160.73 | 1,087,232 |
| 2019-09-30 | $161.64 | $165.97 | $161.46 | $165.40 | $158.91 | 991,723 |
| 2019-09-27 | $161.13 | $162.42 | $160.45 | $161.68 | $155.34 | 531,882 |
| 2019-09-26 | $162.07 | $162.07 | $158.50 | $160.38 | $154.09 | 730,414 |
| 2019-09-25 | $159.22 | $162.67 | $158.88 | $162.28 | $155.92 | 806,357 |
| 2019-09-24 | $162.48 | $163.61 | $158.72 | $159.22 | $152.98 | 1,263,894 |
| 2019-09-23 | $156.55 | $161.57 | $155.78 | $161.22 | $154.90 | 1,251,437 |
| 2019-09-20 | $152.93 | $156.80 | $152.69 | $155.69 | $149.58 | 1,056,104 |
| 2019-09-19 | $153.73 | $154.56 | $152.31 | $152.80 | $146.81 | 713,468 |
| 2019-09-18 | $155.91 | $156.37 | $152.57 | $153.79 | $147.70 | 668,306 |
| 2019-09-17 | $155.44 | $157.00 | $153.74 | $156.07 | $149.89 | 841,974 |
| 2019-09-16 | $156.00 | $158.26 | $155.70 | $156.07 | $149.89 | 904,941 |
| 2019-09-13 | $159.10 | $159.32 | $154.85 | $157.00 | $150.78 | 996,697 |
| 2019-09-12 | $160.00 | $160.15 | $155.08 | $155.20 | $149.05 | 1,163,436 |
| 2019-09-11 | $154.96 | $158.89 | $154.68 | $158.86 | $152.57 | 1,179,510 |
| 2019-09-10 | $147.37 | $155.38 | $146.79 | $154.70 | $148.57 | 1,403,209 |
| 2019-09-09 | $147.40 | $147.81 | $145.57 | $147.43 | $141.59 | 1,032,190 |
| 2019-09-06 | $146.89 | $147.67 | $146.32 | $147.21 | $141.38 | 818,158 |
| 2019-09-05 | $143.08 | $147.12 | $143.07 | $146.55 | $140.75 | 770,415 |
| 2019-09-04 | $141.57 | $142.31 | $138.51 | $141.89 | $136.27 | 1,235,234 |
| 2019-09-03 | $137.19 | $140.43 | $136.77 | $140.36 | $134.80 | 1,002,515 |
| 2019-08-30 | $138.70 | $139.82 | $137.45 | $137.95 | $132.49 | 721,325 |
| 2019-08-29 | $138.04 | $140.74 | $137.78 | $138.07 | $132.60 | 1,203,813 |
| 2019-08-28 | $134.30 | $137.56 | $133.30 | $136.76 | $131.35 | 1,800,705 |
| 2019-08-27 | $135.82 | $137.13 | $134.87 | $134.89 | $129.55 | 746,835 |
| 2019-08-26 | $135.62 | $135.70 | $132.89 | $135.00 | $129.65 | 900,991 |
| 2019-08-23 | $136.57 | $138.19 | $134.45 | $135.05 | $129.70 | 1,087,959 |
| 2019-08-22 | $136.65 | $138.55 | $136.08 | $137.50 | $132.06 | 1,306,672 |
| 2019-08-21 | $136.56 | $136.75 | $134.70 | $136.23 | $130.84 | 1,344,670 |
| 2019-08-20 | $136.44 | $137.85 | $135.30 | $135.38 | $130.02 | 997,286 |
| 2019-08-19 | $138.00 | $138.26 | $135.22 | $136.35 | $130.95 | 1,287,800 |
| 2019-08-16 | $137.73 | $139.69 | $136.43 | $136.59 | $131.18 | 1,277,824 |
| 2019-08-15 | $137.21 | $138.27 | $135.46 | $137.50 | $132.06 | 1,960,529 |
| 2019-08-14 | $138.24 | $140.46 | $135.44 | $136.49 | $131.09 | 2,424,511 |
| 2019-08-13 | $130.80 | $144.06 | $130.09 | $142.23 | $136.60 | 5,911,983 |
| 2019-08-12 | $143.40 | $145.35 | $140.81 | $142.16 | $136.53 | 1,621,100 |
| 2019-08-09 | $144.54 | $146.94 | $143.21 | $144.33 | $138.62 | 1,332,599 |
| 2019-08-08 | $144.90 | $146.62 | $144.09 | $144.43 | $138.71 | 1,291,836 |
| 2019-08-07 | $144.41 | $145.31 | $142.21 | $144.04 | $138.34 | 1,523,954 |
| 2019-08-06 | $143.09 | $146.11 | $141.63 | $145.64 | $139.87 | 1,593,965 |
| 2019-08-05 | $142.95 | $143.40 | $139.96 | $143.16 | $137.49 | 1,604,780 |
| 2019-08-02 | $149.60 | $150.04 | $145.71 | $145.78 | $140.01 | 1,212,692 |
| 2019-08-01 | $150.52 | $153.52 | $149.72 | $149.95 | $144.01 | 1,460,402 |
| 2019-07-31 | $151.65 | $152.48 | $149.71 | $150.64 | $144.68 | 1,057,109 |
| 2019-07-30 | $152.52 | $154.66 | $150.91 | $151.80 | $145.79 | 875,304 |
| 2019-07-29 | $152.29 | $153.42 | $150.94 | $153.04 | $146.98 | 782,579 |
| 2019-07-26 | $150.10 | $152.83 | $149.50 | $152.62 | $146.58 | 881,502 |
| 2019-07-25 | $156.90 | $158.21 | $149.94 | $150.03 | $144.09 | 1,703,208 |
| 2019-07-24 | $157.64 | $159.22 | $157.07 | $158.50 | $152.22 | 865,491 |
| 2019-07-23 | $159.49 | $159.90 | $155.35 | $157.64 | $151.40 | 894,493 |
| 2019-07-22 | $157.28 | $160.17 | $157.24 | $158.90 | $152.61 | 840,769 |
| 2019-07-19 | $158.09 | $158.73 | $156.14 | $156.93 | $150.72 | 965,264 |
| 2019-07-18 | $154.75 | $158.09 | $152.33 | $157.90 | $151.65 | 1,126,864 |
| 2019-07-17 | $161.15 | $161.41 | $156.35 | $157.67 | $151.43 | 1,116,096 |
| 2019-07-16 | $158.87 | $162.71 | $158.87 | $161.76 | $155.36 | 763,611 |
| 2019-07-15 | $159.01 | $159.14 | $156.63 | $158.92 | $152.63 | 487,603 |
| 2019-07-12 | $156.24 | $159.11 | $155.89 | $158.58 | $152.30 | 648,576 |
| 2019-07-11 | $155.86 | $157.52 | $155.08 | $156.29 | $150.10 | 970,331 |
| 2019-07-10 | $155.59 | $156.81 | $154.59 | $156.43 | $150.24 | 833,650 |
| 2019-07-09 | $157.77 | $158.88 | $154.03 | $155.50 | $149.34 | 1,040,658 |
| 2019-07-08 | $160.60 | $163.23 | $158.11 | $158.19 | $151.93 | 1,588,221 |
| 2019-07-05 | $160.14 | $161.01 | $159.25 | $160.62 | $154.26 | 604,395 |
| 2019-07-03 | $159.51 | $161.63 | $158.67 | $160.63 | $154.27 | 588,405 |
| 2019-07-02 | $157.00 | $160.49 | $156.32 | $159.79 | $153.46 | 1,393,951 |
| 2019-07-01 | $155.71 | $158.45 | $155.57 | $156.59 | $150.39 | 1,154,519 |
| 2019-06-28 | $151.98 | $154.45 | $151.40 | $154.14 | $148.04 | 950,036 |
| 2019-06-27 | $150.09 | $153.03 | $149.17 | $151.71 | $145.70 | 1,028,901 |
| 2019-06-26 | $153.69 | $153.92 | $149.20 | $149.93 | $143.99 | 1,237,817 |
| 2019-06-25 | $152.94 | $156.22 | $151.92 | $154.50 | $148.38 | 1,346,793 |
| 2019-06-24 | $153.86 | $153.86 | $151.66 | $152.33 | $146.30 | 1,134,144 |
| 2019-06-21 | $153.61 | $154.11 | $151.76 | $153.24 | $147.17 | 1,054,155 |
| 2019-06-20 | $154.32 | $154.95 | $151.27 | $153.27 | $147.20 | 874,676 |
| 2019-06-19 | $154.87 | $155.06 | $152.12 | $153.77 | $147.62 | 1,092,557 |
| 2019-06-18 | $152.42 | $155.05 | $152.32 | $154.83 | $148.64 | 1,194,778 |
| 2019-06-17 | $152.52 | $153.84 | $151.66 | $151.74 | $145.67 | 694,267 |
| 2019-06-14 | $150.69 | $152.68 | $150.31 | $151.80 | $145.73 | 769,097 |
| 2019-06-13 | $150.66 | $152.70 | $150.19 | $150.61 | $144.59 | 814,796 |
| 2019-06-12 | $152.09 | $152.68 | $149.03 | $150.54 | $144.52 | 796,519 |
| 2019-06-11 | $153.76 | $153.84 | $150.32 | $152.17 | $146.09 | 1,469,249 |
| 2019-06-10 | $156.36 | $157.70 | $152.13 | $153.52 | $147.38 | 1,046,926 |
| 2019-06-07 | $155.10 | $157.13 | $154.57 | $155.35 | $149.14 | 663,294 |
| 2019-06-06 | $154.64 | $155.40 | $153.42 | $154.90 | $148.71 | 919,542 |
| 2019-06-05 | $155.26 | $156.02 | $152.64 | $154.61 | $148.43 | 1,093,021 |
| 2019-06-04 | $154.56 | $155.83 | $153.76 | $154.61 | $148.43 | 1,008,283 |
| 2019-06-03 | $154.41 | $154.49 | $151.83 | $153.17 | $147.05 | 1,104,174 |
| 2019-05-31 | $156.00 | $156.63 | $154.40 | $155.00 | $148.80 | 1,487,247 |
| 2019-05-30 | $156.79 | $160.58 | $156.44 | $159.39 | $153.02 | 1,080,195 |
| 2019-05-29 | $154.18 | $156.07 | $151.57 | $155.78 | $149.55 | 1,665,217 |
| 2019-05-28 | $158.23 | $159.25 | $154.56 | $154.56 | $148.38 | 1,207,484 |
| 2019-05-24 | $159.72 | $160.41 | $155.48 | $158.09 | $151.77 | 2,127,796 |
| 2019-05-23 | $165.58 | $167.00 | $158.55 | $159.80 | $153.41 | 2,600,192 |
| 2019-05-22 | $165.69 | $170.99 | $164.60 | $166.29 | $159.64 | 3,608,402 |
| 2019-05-21 | $159.02 | $161.72 | $156.65 | $161.30 | $154.85 | 1,821,259 |
| 2019-05-20 | $157.35 | $160.19 | $157.20 | $158.64 | $152.30 | 1,714,631 |
| 2019-05-17 | $155.92 | $159.67 | $155.68 | $157.97 | $151.66 | 1,146,245 |
| 2019-05-16 | $155.80 | $158.67 | $154.12 | $157.28 | $150.99 | 1,264,523 |
| 2019-05-15 | $154.84 | $155.95 | $153.25 | $155.83 | $149.60 | 782,974 |
| 2019-05-14 | $154.57 | $156.89 | $153.09 | $155.75 | $149.52 | 1,216,031 |
| 2019-05-13 | $155.13 | $156.00 | $153.41 | $155.37 | $149.16 | 1,395,378 |
| 2019-05-10 | $159.24 | $159.24 | $154.49 | $158.12 | $151.80 | 813,292 |
| 2019-05-09 | $157.32 | $160.01 | $156.18 | $159.89 | $153.50 | 883,568 |
| 2019-05-08 | $160.12 | $160.45 | $157.73 | $158.62 | $152.28 | 586,164 |
| 2019-05-07 | $161.09 | $162.59 | $159.65 | $160.66 | $154.24 | 1,069,448 |
| 2019-05-06 | $161.06 | $163.56 | $159.83 | $161.99 | $155.52 | 1,218,550 |
| 2019-05-03 | $167.05 | $167.39 | $163.19 | $163.27 | $156.74 | 760,196 |
| 2019-05-02 | $164.05 | $167.21 | $163.30 | $166.78 | $160.11 | 1,154,501 |
| 2019-05-01 | $166.13 | $166.66 | $163.67 | $163.83 | $157.28 | 923,175 |
| 2019-04-30 | $167.41 | $168.71 | $165.25 | $166.32 | $159.67 | 872,186 |
| 2019-04-29 | $169.94 | $170.56 | $166.64 | $166.77 | $160.10 | 810,986 |
| 2019-04-26 | $170.31 | $170.73 | $168.17 | $170.19 | $163.39 | 690,672 |
| 2019-04-25 | $169.80 | $171.57 | $165.87 | $170.64 | $163.82 | 1,265,048 |
| 2019-04-24 | $173.29 | $173.93 | $171.76 | $171.86 | $164.99 | 915,829 |
| 2019-04-23 | $171.09 | $173.72 | $170.26 | $172.47 | $165.58 | 924,950 |
| 2019-04-22 | $174.45 | $175.39 | $169.73 | $170.08 | $163.28 | 878,793 |
| 2019-04-18 | $176.56 | $177.13 | $174.11 | $175.40 | $168.39 | 1,025,314 |
| 2019-04-17 | $179.95 | $180.05 | $176.67 | $176.81 | $169.74 | 741,505 |
| 2019-04-16 | $182.56 | $182.56 | $179.51 | $179.95 | $172.76 | 676,878 |
| 2019-04-15 | $180.54 | $181.78 | $179.03 | $181.43 | $174.18 | 913,242 |
| 2019-04-12 | $180.96 | $181.80 | $179.74 | $180.11 | $172.91 | 922,631 |
| 2019-04-11 | $178.65 | $181.02 | $177.89 | $180.96 | $173.73 | 705,349 |
| 2019-04-10 | $176.70 | $178.86 | $174.25 | $178.80 | $171.65 | 1,079,547 |
| 2019-04-09 | $176.90 | $177.72 | $175.33 | $175.65 | $168.63 | 616,239 |
| 2019-04-08 | $175.78 | $178.04 | $173.83 | $177.59 | $170.49 | 830,258 |
| 2019-04-05 | $174.31 | $176.83 | $174.31 | $176.78 | $169.71 | 741,279 |
| 2019-04-04 | $172.14 | $174.41 | $171.58 | $174.00 | $167.05 | 1,213,816 |
| 2019-04-03 | $174.08 | $174.80 | $171.42 | $171.69 | $164.83 | 847,225 |
| 2019-04-02 | $173.54 | $173.94 | $170.93 | $173.34 | $166.41 | 670,555 |
| 2019-04-01 | $172.79 | $174.18 | $171.13 | $173.63 | $166.69 | 957,451 |
| 2019-03-29 | $169.89 | $171.57 | $168.60 | $170.53 | $163.71 | 1,856,216 |
| 2019-03-28 | $167.32 | $168.92 | $166.66 | $168.75 | $162.01 | 643,394 |
| 2019-03-27 | $167.96 | $169.71 | $166.70 | $166.89 | $160.22 | 998,925 |
| 2019-03-26 | $167.85 | $168.90 | $165.81 | $168.27 | $161.54 | 961,738 |
| 2019-03-25 | $165.50 | $168.95 | $164.29 | $167.78 | $161.07 | 841,102 |
| 2019-03-22 | $168.33 | $168.58 | $164.72 | $164.84 | $158.25 | 941,630 |
| 2019-03-21 | $163.83 | $169.17 | $163.83 | $169.07 | $162.31 | 864,655 |
| 2019-03-20 | $164.51 | $165.62 | $162.59 | $164.15 | $157.53 | 875,227 |
| 2019-03-19 | $161.44 | $164.93 | $161.17 | $163.42 | $156.83 | 1,371,618 |
| 2019-03-18 | $155.22 | $162.95 | $155.08 | $161.57 | $155.06 | 2,116,059 |
| 2019-03-15 | $153.64 | $154.99 | $151.04 | $154.84 | $148.60 | 1,714,076 |
| 2019-03-14 | $155.06 | $155.20 | $153.04 | $154.00 | $147.79 | 683,410 |
| 2019-03-13 | $155.25 | $155.80 | $153.79 | $154.70 | $148.46 | 812,385 |
| 2019-03-12 | $155.62 | $155.62 | $152.90 | $154.87 | $148.63 | 871,975 |
| 2019-03-11 | $152.26 | $155.78 | $152.08 | $155.46 | $149.19 | 1,047,765 |
| 2019-03-08 | $152.85 | $153.19 | $150.50 | $151.77 | $145.65 | 1,138,165 |
| 2019-03-07 | $157.09 | $157.31 | $154.01 | $154.13 | $147.92 | 940,696 |
| 2019-03-06 | $157.82 | $159.13 | $156.42 | $157.97 | $151.60 | 1,067,992 |
| 2019-03-05 | $158.51 | $159.82 | $157.27 | $157.31 | $150.97 | 863,080 |
| 2019-03-04 | $161.92 | $161.92 | $156.92 | $158.40 | $152.01 | 1,147,198 |
| 2019-03-01 | $162.25 | $163.25 | $158.05 | $160.62 | $154.15 | 1,398,294 |
| 2019-02-28 | $156.72 | $163.77 | $156.72 | $161.78 | $155.26 | 1,717,581 |
| 2019-02-27 | $162.59 | $162.78 | $156.68 | $158.30 | $151.92 | 1,149,847 |
| 2019-02-26 | $163.00 | $165.83 | $161.48 | $162.92 | $156.35 | 2,112,615 |
| 2019-02-25 | $162.63 | $163.32 | $156.12 | $157.71 | $151.35 | 1,787,197 |
| 2019-02-22 | $161.31 | $161.88 | $158.91 | $161.47 | $154.96 | 1,158,044 |
| 2019-02-21 | $166.21 | $166.21 | $160.20 | $161.31 | $154.81 | 1,616,320 |
| 2019-02-20 | $166.00 | $167.03 | $162.59 | $166.00 | $159.31 | 1,990,237 |
| 2019-02-19 | $169.93 | $178.69 | $166.42 | $167.14 | $160.40 | 3,369,166 |
| 2019-02-15 | $169.83 | $170.83 | $167.67 | $169.99 | $163.14 | 1,379,608 |
| 2019-02-14 | $165.92 | $169.75 | $164.25 | $168.74 | $161.94 | 720,006 |
| 2019-02-13 | $168.68 | $169.58 | $165.63 | $166.46 | $159.75 | 1,104,720 |
| 2019-02-12 | $165.87 | $168.54 | $165.48 | $167.89 | $161.12 | 1,264,331 |
| 2019-02-11 | $162.44 | $165.35 | $162.44 | $165.13 | $158.47 | 917,477 |
| 2019-02-08 | $161.99 | $163.61 | $161.12 | $162.41 | $155.86 | 740,699 |
| 2019-02-07 | $160.00 | $163.26 | $158.00 | $163.13 | $156.55 | 1,375,917 |
| 2019-02-06 | $161.38 | $161.80 | $156.70 | $157.22 | $150.88 | 1,212,387 |
| 2019-02-05 | $162.39 | $162.98 | $159.63 | $161.46 | $154.95 | 932,574 |
| 2019-02-04 | $159.63 | $161.62 | $157.76 | $161.35 | $154.85 | 665,612 |
| 2019-02-01 | $159.90 | $161.68 | $158.53 | $159.04 | $152.63 | 941,545 |
| 2019-01-31 | $158.40 | $160.11 | $155.78 | $159.20 | $152.78 | 1,586,550 |
| 2019-01-30 | $156.19 | $160.20 | $155.60 | $159.04 | $152.63 | 1,016,528 |
| 2019-01-29 | $154.15 | $155.45 | $151.75 | $155.39 | $149.13 | 1,076,241 |
| 2019-01-28 | $151.65 | $155.05 | $150.05 | $154.86 | $148.62 | 1,311,545 |
| 2019-01-25 | $156.83 | $156.83 | $150.24 | $153.22 | $147.04 | 1,800,707 |
| 2019-01-24 | $164.50 | $164.97 | $155.64 | $156.31 | $150.01 | 1,297,964 |
| 2019-01-23 | $164.04 | $166.60 | $162.16 | $164.33 | $157.71 | 1,207,844 |
| 2019-01-22 | $166.67 | $168.42 | $162.26 | $164.13 | $157.51 | 1,384,244 |
| 2019-01-18 | $167.23 | $168.78 | $163.66 | $167.61 | $160.85 | 1,777,270 |
| 2019-01-17 | $161.99 | $167.42 | $161.50 | $166.28 | $159.58 | 1,455,093 |
| 2019-01-16 | $160.89 | $162.46 | $159.03 | $162.44 | $155.89 | 1,158,019 |
| 2019-01-15 | $158.62 | $162.32 | $158.03 | $160.28 | $153.82 | 1,023,677 |
| 2019-01-14 | $157.79 | $159.49 | $156.69 | $158.72 | $152.32 | 1,307,673 |
| 2019-01-11 | $164.51 | $166.43 | $159.25 | $159.42 | $152.99 | 1,299,571 |
| 2019-01-10 | $163.03 | $165.23 | $160.76 | $165.07 | $158.42 | 999,051 |
| 2019-01-09 | $162.68 | $165.79 | $161.23 | $164.43 | $157.80 | 1,429,877 |
| 2019-01-08 | $162.01 | $162.95 | $157.18 | $160.02 | $153.57 | 1,604,674 |
| 2019-01-07 | $161.68 | $163.57 | $156.83 | $161.14 | $154.64 | 2,088,323 |
| 2019-01-04 | $164.17 | $164.50 | $158.48 | $158.81 | $152.41 | 1,423,037 |
| 2019-01-03 | $158.23 | $164.07 | $157.74 | $162.85 | $156.29 | 1,514,733 |
| 2019-01-02 | $156.16 | $159.92 | $153.82 | $157.92 | $151.55 | 1,290,990 |
| 2018-12-31 | $156.05 | $157.68 | $154.99 | $157.46 | $151.11 | 752,467 |
| 2018-12-28 | $155.34 | $157.30 | $153.64 | $155.46 | $149.19 | 1,009,498 |
| 2018-12-27 | $153.44 | $154.77 | $149.58 | $154.69 | $148.45 | 1,123,432 |
| 2018-12-26 | $149.72 | $155.13 | $149.03 | $155.03 | $148.78 | 962,615 |
| 2018-12-24 | $151.03 | $152.00 | $148.37 | $148.92 | $142.92 | 649,122 |
| 2018-12-21 | $151.57 | $155.89 | $150.34 | $151.41 | $145.31 | 1,872,870 |
| 2018-12-20 | $155.28 | $156.15 | $150.65 | $152.50 | $146.35 | 1,804,947 |
| 2018-12-19 | $158.71 | $160.49 | $155.43 | $156.12 | $149.77 | 1,174,266 |
| 2018-12-18 | $160.00 | $162.89 | $157.83 | $158.24 | $151.80 | 1,312,471 |
| 2018-12-17 | $162.61 | $162.73 | $158.13 | $158.84 | $152.38 | 1,223,775 |
| 2018-12-14 | $165.30 | $168.38 | $163.40 | $163.78 | $157.12 | 968,569 |
| 2018-12-13 | $166.82 | $167.98 | $165.13 | $166.29 | $159.52 | 1,008,157 |
| 2018-12-12 | $166.95 | $168.86 | $166.12 | $166.98 | $160.19 | 1,461,079 |
| 2018-12-11 | $167.68 | $168.89 | $165.01 | $165.80 | $159.05 | 861,154 |
| 2018-12-10 | $167.81 | $167.82 | $163.41 | $166.17 | $159.41 | 1,471,151 |
| 2018-12-07 | $174.62 | $177.26 | $167.38 | $167.59 | $160.77 | 761,799 |
| 2018-12-06 | $176.31 | $177.00 | $170.75 | $175.76 | $168.61 | 1,226,619 |
| 2018-12-04 | $180.12 | $181.73 | $175.62 | $178.19 | $170.94 | 1,549,519 |
| 2018-12-03 | $178.97 | $179.79 | $174.85 | $177.89 | $170.65 | 895,225 |
| 2018-11-30 | $177.78 | $178.91 | $175.01 | $177.71 | $170.48 | 1,399,630 |
| 2018-11-29 | $177.91 | $179.18 | $177.34 | $177.67 | $170.44 | 747,842 |
| 2018-11-28 | $178.85 | $180.79 | $177.95 | $178.95 | $171.67 | 1,086,622 |
| 2018-11-27 | $176.65 | $181.42 | $176.60 | $179.27 | $171.98 | 701,681 |
| 2018-11-26 | $178.91 | $180.77 | $176.92 | $177.72 | $170.49 | 658,824 |
| 2018-11-23 | $173.70 | $178.53 | $173.66 | $177.24 | $170.03 | 325,724 |
| 2018-11-21 | $171.50 | $176.09 | $171.41 | $174.67 | $167.56 | 893,661 |
| 2018-11-20 | $174.05 | $177.67 | $171.12 | $171.53 | $164.55 | 891,924 |
| 2018-11-19 | $179.15 | $182.49 | $176.90 | $177.75 | $170.52 | 856,734 |
| 2018-11-16 | $177.55 | $179.49 | $176.00 | $179.21 | $171.92 | 876,056 |
| 2018-11-15 | $176.88 | $180.44 | $174.80 | $179.05 | $171.76 | 1,026,644 |
| 2018-11-14 | $185.99 | $186.15 | $177.61 | $177.68 | $170.45 | 1,806,868 |
| 2018-11-13 | $184.07 | $185.50 | $177.51 | $184.72 | $177.20 | 3,662,712 |
| 2018-11-12 | $170.33 | $170.90 | $166.19 | $167.06 | $160.26 | 1,522,512 |
| 2018-11-09 | $172.66 | $174.71 | $170.69 | $171.18 | $164.22 | 1,202,305 |
| 2018-11-08 | $170.12 | $173.69 | $169.45 | $172.45 | $165.43 | 1,354,222 |
| 2018-11-07 | $169.21 | $170.56 | $167.08 | $170.51 | $163.57 | 888,661 |
| 2018-11-06 | $166.56 | $168.79 | $165.69 | $168.09 | $161.25 | 1,085,862 |
| 2018-11-05 | $165.24 | $166.11 | $163.29 | $165.11 | $158.39 | 1,250,679 |
| 2018-11-02 | $165.02 | $165.69 | $163.72 | $165.00 | $158.29 | 1,089,233 |
| 2018-11-01 | $159.96 | $164.35 | $158.10 | $163.51 | $156.86 | 1,018,416 |
| 2018-10-31 | $166.09 | $166.09 | $159.67 | $159.76 | $153.26 | 1,749,579 |
| 2018-10-30 | $165.16 | $165.62 | $163.18 | $164.97 | $158.26 | 1,019,989 |
| 2018-10-29 | $166.71 | $168.52 | $162.91 | $164.87 | $158.16 | 1,627,356 |
| 2018-10-26 | $161.70 | $165.52 | $160.21 | $164.55 | $157.85 | 1,668,616 |
| 2018-10-25 | $159.41 | $164.41 | $157.13 | $163.17 | $156.53 | 1,350,446 |
| 2018-10-24 | $163.50 | $167.02 | $158.85 | $159.18 | $152.70 | 1,418,226 |
| 2018-10-23 | $162.44 | $165.14 | $161.39 | $163.97 | $157.30 | 1,037,767 |
| 2018-10-22 | $164.39 | $165.65 | $162.99 | $164.77 | $158.07 | 1,425,954 |
| 2018-10-19 | $163.30 | $166.76 | $162.37 | $164.33 | $157.64 | 1,406,067 |
| 2018-10-18 | $159.72 | $163.00 | $158.52 | $162.19 | $155.59 | 1,393,603 |
| 2018-10-17 | $166.81 | $167.80 | $154.02 | $159.58 | $153.09 | 1,967,500 |
| 2018-10-16 | $170.70 | $170.70 | $163.78 | $168.37 | $161.52 | 1,067,769 |
| 2018-10-15 | $165.00 | $168.68 | $164.76 | $166.93 | $160.14 | 644,884 |
| 2018-10-12 | $163.58 | $165.95 | $162.62 | $165.12 | $158.40 | 1,096,708 |
| 2018-10-11 | $162.87 | $165.53 | $160.60 | $161.04 | $154.49 | 1,345,441 |
| 2018-10-10 | $169.00 | $169.65 | $162.87 | $163.17 | $156.53 | 997,336 |
| 2018-10-09 | $168.27 | $171.50 | $168.16 | $168.89 | $162.02 | 850,419 |
| 2018-10-08 | $165.40 | $169.16 | $165.40 | $168.36 | $161.51 | 784,738 |
| 2018-10-05 | $165.63 | $167.45 | $164.31 | $165.83 | $159.08 | 938,781 |
| 2018-10-04 | $167.70 | $167.70 | $165.08 | $165.71 | $158.97 | 769,505 |
| 2018-10-03 | $168.68 | $168.91 | $167.21 | $167.60 | $160.78 | 535,455 |
| 2018-10-02 | $170.47 | $171.13 | $168.03 | $168.40 | $161.55 | 819,303 |
| 2018-10-01 | $169.02 | $170.64 | $168.19 | $169.60 | $162.70 | 591,637 |
| 2018-09-28 | $169.71 | $171.04 | $167.83 | $168.33 | $161.48 | 1,309,678 |
| 2018-09-27 | $169.42 | $170.92 | $169.17 | $169.79 | $162.88 | 739,723 |
| 2018-09-26 | $167.91 | $170.67 | $166.35 | $169.33 | $162.44 | 754,243 |
| 2018-09-25 | $168.00 | $168.43 | $165.74 | $167.32 | $160.51 | 691,783 |
| 2018-09-24 | $167.70 | $168.50 | $167.01 | $167.65 | $160.83 | 894,911 |
| 2018-09-21 | $170.82 | $171.33 | $168.20 | $168.44 | $161.59 | 1,605,320 |
| 2018-09-20 | $170.14 | $170.75 | $167.01 | $169.55 | $162.65 | 879,947 |
| 2018-09-19 | $167.92 | $169.99 | $167.34 | $169.60 | $162.64 | 1,110,411 |
| 2018-09-18 | $159.75 | $167.80 | $159.00 | $167.65 | $160.77 | 1,272,437 |
| 2018-09-17 | $167.51 | $169.76 | $163.21 | $163.50 | $156.79 | 1,093,409 |
| 2018-09-14 | $166.95 | $167.92 | $165.19 | $165.45 | $158.66 | 995,784 |
| 2018-09-13 | $167.10 | $167.99 | $165.28 | $166.73 | $159.89 | 835,845 |
| 2018-09-12 | $167.14 | $168.69 | $166.29 | $167.10 | $160.24 | 1,119,631 |
| 2018-09-11 | $166.93 | $168.42 | $166.65 | $167.24 | $160.38 | 738,487 |
| 2018-09-10 | $168.47 | $169.09 | $166.14 | $166.93 | $160.08 | 910,159 |
| 2018-09-07 | $167.23 | $169.22 | $167.09 | $167.28 | $160.42 | 763,245 |
| 2018-09-06 | $167.97 | $169.39 | $166.77 | $167.22 | $160.36 | 775,630 |
| 2018-09-05 | $169.41 | $170.91 | $166.81 | $167.00 | $160.15 | 1,018,219 |
| 2018-09-04 | $164.51 | $169.59 | $164.20 | $169.48 | $162.53 | 1,371,620 |
| 2018-08-31 | $161.47 | $164.34 | $161.47 | $164.03 | $157.30 | 960,678 |
| 2018-08-30 | $163.42 | $163.64 | $161.16 | $161.80 | $155.16 | 916,328 |
| 2018-08-29 | $162.34 | $164.23 | $161.13 | $163.56 | $156.85 | 765,031 |
| 2018-08-28 | $162.21 | $162.91 | $160.00 | $162.10 | $155.45 | 1,096,693 |
| 2018-08-27 | $164.87 | $164.99 | $161.84 | $161.98 | $155.33 | 1,064,209 |
| 2018-08-24 | $163.15 | $165.07 | $162.57 | $164.36 | $157.62 | 729,266 |
| 2018-08-23 | $161.26 | $163.36 | $160.95 | $163.26 | $156.56 | 891,325 |
| 2018-08-22 | $160.54 | $161.97 | $160.30 | $160.73 | $154.14 | 804,410 |
| 2018-08-21 | $161.22 | $161.71 | $159.35 | $160.15 | $153.58 | 1,193,796 |
| 2018-08-20 | $160.44 | $161.25 | $160.00 | $160.84 | $154.24 | 999,204 |
| 2018-08-17 | $159.65 | $160.16 | $159.01 | $159.72 | $153.17 | 965,971 |
| 2018-08-16 | $158.50 | $160.63 | $158.50 | $159.49 | $152.95 | 1,415,864 |
| 2018-08-15 | $157.98 | $158.74 | $155.63 | $158.03 | $151.55 | 1,503,098 |
| 2018-08-14 | $153.34 | $159.50 | $152.32 | $156.13 | $149.72 | 4,487,550 |
| 2018-08-13 | $147.00 | $147.84 | $144.50 | $144.84 | $138.90 | 1,407,386 |
| 2018-08-10 | $146.84 | $147.91 | $145.12 | $146.35 | $140.35 | 1,006,388 |
| 2018-08-09 | $146.92 | $148.70 | $146.46 | $147.79 | $141.73 | 763,392 |
| 2018-08-08 | $145.32 | $146.76 | $145.10 | $146.41 | $140.40 | 530,899 |
| 2018-08-07 | $145.39 | $146.31 | $144.33 | $145.16 | $139.20 | 940,335 |
| 2018-08-06 | $145.52 | $145.83 | $143.49 | $145.10 | $139.15 | 679,454 |
| 2018-08-03 | $144.25 | $145.66 | $143.03 | $144.68 | $138.74 | 534,995 |
| 2018-08-02 | $139.40 | $143.69 | $139.40 | $143.26 | $137.38 | 654,039 |
| 2018-08-01 | $140.52 | $141.44 | $139.66 | $139.75 | $134.02 | 540,245 |
| 2018-07-31 | $140.87 | $141.98 | $139.80 | $141.23 | $135.44 | 463,060 |
| 2018-07-30 | $139.85 | $141.40 | $139.59 | $140.68 | $134.91 | 428,140 |
| 2018-07-27 | $142.41 | $143.13 | $139.43 | $139.85 | $134.11 | 370,293 |
| 2018-07-26 | $141.00 | $143.81 | $140.32 | $141.78 | $135.96 | 775,800 |
| 2018-07-25 | $139.40 | $140.65 | $138.67 | $140.47 | $134.71 | 794,111 |
| 2018-07-24 | $145.10 | $145.15 | $139.44 | $139.99 | $134.25 | 800,442 |
| 2018-07-23 | $142.14 | $145.20 | $142.14 | $144.66 | $138.72 | 686,119 |
| 2018-07-20 | $142.85 | $143.44 | $141.73 | $142.67 | $136.82 | 585,824 |
| 2018-07-19 | $139.85 | $143.70 | $139.44 | $143.37 | $137.49 | 1,123,743 |
| 2018-07-18 | $140.19 | $140.84 | $139.09 | $139.97 | $134.23 | 685,799 |
| 2018-07-17 | $139.15 | $141.29 | $139.15 | $140.28 | $134.52 | 809,195 |
| 2018-07-16 | $139.67 | $140.54 | $139.02 | $139.67 | $133.94 | 505,125 |
| 2018-07-13 | $139.30 | $141.70 | $138.92 | $139.34 | $133.62 | 835,048 |
| 2018-07-12 | $140.37 | $140.89 | $138.19 | $138.79 | $133.10 | 441,237 |
| 2018-07-11 | $139.82 | $139.82 | $136.37 | $139.08 | $133.37 | 710,394 |
| 2018-07-10 | $140.94 | $141.91 | $139.40 | $140.65 | $134.88 | 963,361 |
| 2018-07-09 | $137.59 | $141.58 | $137.47 | $140.95 | $135.17 | 950,927 |
| 2018-07-06 | $137.22 | $138.00 | $136.02 | $137.17 | $131.54 | 889,463 |
| 2018-07-05 | $135.44 | $135.90 | $134.00 | $135.86 | $130.29 | 957,037 |
| 2018-07-03 | $136.15 | $136.64 | $134.40 | $135.01 | $129.47 | 339,609 |
| 2018-07-02 | $135.00 | $135.16 | $133.42 | $134.70 | $129.17 | 662,522 |
| 2018-06-29 | $135.81 | $137.87 | $135.27 | $135.70 | $130.13 | 725,284 |
| 2018-06-28 | $134.20 | $136.18 | $133.32 | $135.11 | $129.57 | 1,039,760 |
| 2018-06-27 | $137.12 | $137.69 | $134.01 | $134.38 | $128.87 | 1,124,442 |
| 2018-06-26 | $137.52 | $139.17 | $136.46 | $137.07 | $131.45 | 745,614 |
| 2018-06-25 | $137.94 | $137.99 | $135.21 | $137.27 | $131.64 | 915,908 |
| 2018-06-22 | $143.42 | $143.42 | $137.81 | $138.85 | $133.15 | 1,407,869 |
| 2018-06-21 | $139.10 | $140.10 | $137.79 | $139.50 | $133.78 | 783,795 |
| 2018-06-20 | $139.20 | $140.22 | $137.47 | $139.16 | $133.39 | 849,557 |
| 2018-06-19 | $136.90 | $139.17 | $136.40 | $138.30 | $132.57 | 986,094 |
| 2018-06-18 | $136.14 | $138.38 | $135.83 | $138.24 | $132.51 | 1,229,853 |
| 2018-06-15 | $133.49 | $137.33 | $133.02 | $137.16 | $131.48 | 1,652,852 |
| 2018-06-14 | $133.27 | $133.99 | $132.57 | $133.50 | $127.97 | 816,165 |
| 2018-06-13 | $133.37 | $133.58 | $131.49 | $132.68 | $127.18 | 771,070 |
| 2018-06-12 | $133.65 | $134.75 | $132.83 | $133.64 | $128.10 | 887,670 |
| 2018-06-11 | $132.24 | $133.18 | $131.34 | $132.73 | $127.23 | 875,626 |
| 2018-06-08 | $129.91 | $132.67 | $128.51 | $131.71 | $126.25 | 863,775 |
| 2018-06-07 | $131.00 | $131.98 | $129.66 | $130.05 | $124.66 | 1,506,128 |
| 2018-06-06 | $130.11 | $131.49 | $129.47 | $130.59 | $125.18 | 1,173,166 |
| 2018-06-05 | $129.77 | $130.86 | $129.24 | $129.95 | $124.56 | 881,184 |
| 2018-06-04 | $129.00 | $131.98 | $128.99 | $129.91 | $124.53 | 1,008,588 |
| 2018-06-01 | $128.84 | $129.67 | $127.26 | $128.34 | $123.02 | 992,976 |
| 2018-05-31 | $128.34 | $129.41 | $126.00 | $128.62 | $123.29 | 1,535,200 |
| 2018-05-30 | $124.00 | $128.66 | $123.52 | $128.53 | $123.20 | 1,223,867 |
| 2018-05-29 | $124.36 | $124.99 | $123.06 | $123.96 | $118.82 | 1,163,334 |
| 2018-05-25 | $124.69 | $126.24 | $124.41 | $124.91 | $119.73 | 1,173,149 |
| 2018-05-24 | $123.32 | $126.00 | $120.96 | $125.17 | $119.98 | 1,270,160 |
| 2018-05-23 | $115.82 | $123.63 | $115.63 | $123.25 | $118.14 | 1,964,812 |
| 2018-05-22 | $123.55 | $125.89 | $113.61 | $115.33 | $110.55 | 3,940,210 |
| 2018-05-21 | $118.40 | $119.64 | $116.38 | $119.15 | $114.21 | 1,482,925 |
| 2018-05-18 | $119.37 | $119.86 | $118.21 | $118.32 | $113.42 | 1,086,968 |
| 2018-05-17 | $119.14 | $120.58 | $118.08 | $119.79 | $114.83 | 1,054,851 |
| 2018-05-16 | $120.64 | $121.50 | $118.66 | $119.03 | $114.10 | 855,271 |
| 2018-05-15 | $121.29 | $121.44 | $118.78 | $119.92 | $114.95 | 878,385 |
| 2018-05-14 | $119.88 | $121.90 | $119.26 | $121.61 | $116.57 | 939,180 |
| 2018-05-11 | $118.31 | $122.30 | $117.59 | $119.94 | $114.97 | 1,354,670 |
| 2018-05-10 | $118.25 | $118.59 | $116.78 | $118.23 | $113.33 | 594,377 |
| 2018-05-09 | $116.87 | $118.14 | $111.86 | $117.99 | $113.10 | 1,476,420 |
| 2018-05-08 | $118.81 | $118.97 | $116.31 | $116.80 | $111.96 | 1,084,936 |
| 2018-05-07 | $116.99 | $117.50 | $115.09 | $116.14 | $111.33 | 672,511 |
| 2018-05-04 | $115.00 | $117.73 | $113.84 | $116.67 | $111.84 | 860,839 |
| 2018-05-03 | $115.58 | $116.61 | $114.54 | $115.43 | $110.65 | 711,624 |
| 2018-05-02 | $115.51 | $117.09 | $113.80 | $115.90 | $111.10 | 1,112,968 |
| 2018-05-01 | $113.86 | $115.70 | $113.09 | $115.58 | $110.79 | 806,889 |
| 2018-04-30 | $116.46 | $116.68 | $113.86 | $114.45 | $109.71 | 1,057,378 |
| 2018-04-27 | $113.15 | $116.61 | $112.65 | $116.34 | $111.52 | 1,158,628 |
| 2018-04-26 | $112.02 | $115.12 | $110.08 | $113.18 | $108.49 | 1,672,458 |
| 2018-04-25 | $106.82 | $109.31 | $106.44 | $107.82 | $103.35 | 1,031,221 |
| 2018-04-24 | $105.76 | $107.83 | $105.20 | $106.93 | $102.50 | 1,162,850 |
| 2018-04-23 | $103.26 | $105.60 | $102.15 | $105.52 | $101.15 | 1,029,518 |
| 2018-04-20 | $105.28 | $106.45 | $102.90 | $103.76 | $99.46 | 1,064,512 |
| 2018-04-19 | $107.55 | $108.21 | $103.49 | $105.18 | $100.82 | 1,516,429 |
| 2018-04-18 | $108.85 | $109.72 | $106.55 | $107.39 | $102.94 | 1,303,592 |
| 2018-04-17 | $108.75 | $109.93 | $106.78 | $108.20 | $103.72 | 1,254,289 |
| 2018-04-16 | $106.93 | $108.03 | $105.02 | $106.45 | $102.04 | 971,500 |
| 2018-04-13 | $111.14 | $112.40 | $105.39 | $106.61 | $102.19 | 1,530,438 |
| 2018-04-12 | $111.46 | $112.59 | $110.36 | $110.57 | $105.99 | 850,957 |
| 2018-04-11 | $111.16 | $112.32 | $110.15 | $110.93 | $106.33 | 577,570 |
| 2018-04-10 | $111.14 | $112.68 | $109.53 | $112.14 | $107.49 | 946,570 |
| 2018-04-09 | $112.94 | $114.89 | $110.19 | $110.35 | $105.78 | 829,454 |
| 2018-04-06 | $115.63 | $116.37 | $110.77 | $111.91 | $107.27 | 1,291,175 |
| 2018-04-05 | $115.46 | $116.83 | $113.52 | $116.39 | $111.57 | 873,888 |
| 2018-04-04 | $110.09 | $114.98 | $109.82 | $114.48 | $109.74 | 851,856 |
| 2018-04-03 | $112.50 | $113.88 | $108.95 | $111.91 | $107.27 | 1,504,259 |
| 2018-04-02 | $118.61 | $119.18 | $110.51 | $111.93 | $107.29 | 1,581,257 |
| 2018-03-29 | $116.34 | $119.22 | $115.40 | $118.55 | $113.64 | 780,768 |
| 2018-03-28 | $115.28 | $119.42 | $114.08 | $115.98 | $111.17 | 1,047,520 |
| 2018-03-27 | $114.58 | $117.45 | $113.29 | $115.01 | $110.24 | 1,402,702 |
| 2018-03-26 | $112.49 | $115.07 | $111.88 | $114.77 | $110.01 | 1,007,919 |
| 2018-03-23 | $112.41 | $113.26 | $110.34 | $110.84 | $106.25 | 1,081,320 |
| 2018-03-22 | $114.02 | $115.14 | $111.63 | $111.71 | $107.08 | 1,038,170 |
| 2018-03-21 | $114.66 | $116.29 | $114.24 | $115.24 | $110.41 | 689,137 |
| 2018-03-20 | $116.39 | $116.69 | $113.74 | $114.25 | $109.46 | 634,011 |
| 2018-03-19 | $116.79 | $117.56 | $114.70 | $115.87 | $111.01 | 812,001 |
| 2018-03-16 | $116.93 | $117.81 | $115.76 | $116.63 | $111.74 | 1,337,332 |
| 2018-03-15 | $117.54 | $118.33 | $115.47 | $117.10 | $112.19 | 672,636 |
| 2018-03-14 | $119.16 | $119.88 | $116.55 | $117.06 | $112.15 | 681,780 |
| 2018-03-13 | $118.75 | $120.10 | $117.26 | $119.00 | $114.01 | 941,472 |
| 2018-03-12 | $118.56 | $119.25 | $117.21 | $118.41 | $113.44 | 802,804 |
| 2018-03-09 | $116.44 | $118.94 | $114.40 | $118.86 | $113.87 | 996,636 |
| 2018-03-08 | $117.33 | $117.33 | $114.54 | $115.75 | $110.89 | 663,752 |
| 2018-03-07 | $117.43 | $118.31 | $115.80 | $116.77 | $111.87 | 708,625 |
| 2018-03-06 | $116.54 | $119.04 | $115.13 | $118.59 | $113.61 | 1,003,657 |
| 2018-03-05 | $115.45 | $117.55 | $115.12 | $116.36 | $111.48 | 1,088,501 |
| 2018-03-02 | $116.67 | $116.79 | $113.12 | $116.07 | $111.20 | 1,462,064 |
| 2018-03-01 | $114.24 | $117.89 | $113.43 | $117.51 | $112.58 | 2,062,471 |
| 2018-02-28 | $110.71 | $116.11 | $109.68 | $114.25 | $109.46 | 1,900,392 |
| 2018-02-27 | $113.26 | $113.91 | $108.90 | $109.80 | $105.19 | 2,160,995 |
| 2018-02-26 | $116.50 | $117.74 | $112.08 | $114.85 | $110.03 | 1,408,483 |
| 2018-02-23 | $111.15 | $117.07 | $111.08 | $116.32 | $111.44 | 1,499,982 |
| 2018-02-22 | $115.10 | $115.50 | $110.20 | $110.49 | $105.85 | 1,462,092 |
| 2018-02-21 | $116.96 | $119.30 | $113.23 | $114.00 | $109.22 | 5,532,299 |
| 2018-02-20 | $107.40 | $108.38 | $103.72 | $105.35 | $100.93 | 2,366,385 |
| 2018-02-16 | $108.72 | $109.34 | $105.78 | $107.57 | $103.06 | 944,383 |
| 2018-02-15 | $109.23 | $110.28 | $107.57 | $108.78 | $104.22 | 818,413 |
| 2018-02-14 | $105.50 | $110.00 | $105.26 | $109.02 | $104.45 | 1,105,712 |
| 2018-02-13 | $109.17 | $109.99 | $105.96 | $106.22 | $101.76 | 1,378,202 |
| 2018-02-12 | $109.80 | $110.80 | $108.05 | $109.48 | $104.89 | 1,178,454 |
| 2018-02-09 | $110.39 | $110.45 | $103.34 | $109.14 | $104.56 | 1,575,570 |
| 2018-02-08 | $109.93 | $115.35 | $109.30 | $109.63 | $105.03 | 1,490,394 |
| 2018-02-07 | $112.09 | $114.58 | $109.90 | $109.93 | $105.32 | 2,158,983 |
| 2018-02-06 | $108.28 | $113.11 | $106.75 | $112.20 | $107.49 | 1,240,076 |
| 2018-02-05 | $113.05 | $114.97 | $109.81 | $109.86 | $105.25 | 1,263,652 |
| 2018-02-02 | $115.92 | $117.18 | $113.13 | $113.93 | $109.15 | 1,090,882 |
| 2018-02-01 | $116.24 | $118.83 | $115.83 | $117.29 | $112.37 | 757,905 |
| 2018-01-31 | $119.86 | $120.47 | $115.83 | $116.99 | $112.08 | 1,230,636 |
| 2018-01-30 | $121.57 | $122.70 | $117.58 | $119.27 | $114.27 | 1,778,756 |
| 2018-01-29 | $123.52 | $123.63 | $122.72 | $122.89 | $117.73 | 1,386,190 |
| 2018-01-26 | $123.34 | $123.90 | $121.66 | $123.64 | $118.45 | 1,481,230 |
| 2018-01-25 | $121.12 | $121.34 | $119.63 | $120.92 | $115.85 | 1,250,738 |
| 2018-01-24 | $119.26 | $121.24 | $118.26 | $120.99 | $115.91 | 1,196,304 |
| 2018-01-23 | $117.74 | $119.14 | $116.60 | $119.10 | $114.10 | 1,273,740 |
| 2018-01-22 | $116.88 | $118.19 | $115.90 | $118.03 | $113.08 | 1,534,956 |
| 2018-01-19 | $116.24 | $117.51 | $115.21 | $117.02 | $112.11 | 1,169,909 |
| 2018-01-18 | $115.67 | $115.86 | $113.66 | $115.53 | $110.68 | 911,738 |
| 2018-01-17 | $114.74 | $116.24 | $112.98 | $115.35 | $110.51 | 1,349,447 |
| 2018-01-16 | $116.76 | $116.84 | $112.86 | $113.90 | $109.12 | 1,493,863 |
| 2018-01-12 | $114.38 | $116.05 | $113.02 | $115.94 | $111.08 | 1,579,135 |
| 2018-01-11 | $110.70 | $113.42 | $108.90 | $112.95 | $108.21 | 988,628 |
| 2018-01-10 | $110.27 | $112.00 | $109.79 | $110.59 | $105.95 | 711,221 |
| 2018-01-09 | $111.69 | $111.69 | $109.81 | $110.49 | $105.85 | 1,091,410 |
| 2018-01-08 | $112.05 | $112.29 | $110.64 | $111.39 | $106.72 | 1,257,059 |
| 2018-01-05 | $111.96 | $113.15 | $110.30 | $112.18 | $107.47 | 1,986,198 |
| 2018-01-04 | $107.75 | $111.53 | $107.48 | $111.00 | $106.34 | 2,098,134 |
| 2018-01-03 | $106.42 | $107.66 | $105.30 | $107.05 | $102.56 | 2,085,606 |
| 2018-01-02 | $100.90 | $107.93 | $99.71 | $106.09 | $101.64 | 2,604,034 |
| 2017-12-29 | $99.85 | $100.99 | $99.50 | $99.69 | $95.51 | 968,223 |
| 2017-12-28 | $99.86 | $99.91 | $98.17 | $99.71 | $95.53 | 604,641 |
| 2017-12-27 | $101.72 | $101.72 | $99.40 | $99.77 | $95.58 | 986,171 |
| 2017-12-26 | $100.80 | $102.75 | $100.65 | $101.96 | $97.68 | 565,083 |
| 2017-12-22 | $100.64 | $100.83 | $99.71 | $100.55 | $96.33 | 1,247,656 |
| 2017-12-21 | $98.51 | $100.52 | $98.20 | $100.13 | $95.93 | 1,077,491 |
| 2017-12-20 | $100.03 | $100.91 | $98.03 | $98.59 | $94.40 | 1,081,684 |
| 2017-12-19 | $102.45 | $102.86 | $99.39 | $99.73 | $95.49 | 1,333,503 |
| 2017-12-18 | $101.34 | $103.10 | $100.65 | $102.71 | $98.34 | 842,603 |
| 2017-12-15 | $100.84 | $101.72 | $100.17 | $100.70 | $96.42 | 1,455,929 |
| 2017-12-14 | $103.23 | $103.90 | $99.77 | $100.20 | $95.94 | 1,080,351 |
| 2017-12-13 | $103.63 | $103.72 | $101.86 | $102.50 | $98.14 | 1,085,601 |
| 2017-12-12 | $101.71 | $105.56 | $101.71 | $103.03 | $98.65 | 2,442,398 |
| 2017-12-11 | $100.15 | $101.67 | $99.11 | $100.85 | $96.56 | 1,469,459 |
| 2017-12-08 | $98.21 | $100.62 | $97.38 | $100.31 | $96.04 | 915,767 |
| 2017-12-07 | $97.75 | $98.37 | $96.57 | $97.61 | $93.46 | 1,159,426 |
| 2017-12-06 | $100.87 | $101.42 | $97.47 | $97.50 | $93.35 | 1,275,040 |
| 2017-12-05 | $107.10 | $107.79 | $100.02 | $101.15 | $96.85 | 2,433,152 |
| 2017-12-04 | $100.94 | $105.20 | $100.76 | $104.02 | $99.60 | 2,215,555 |
| 2017-12-01 | $100.74 | $100.97 | $97.89 | $99.28 | $95.06 | 2,252,880 |
| 2017-11-30 | $99.58 | $101.65 | $98.67 | $101.00 | $96.70 | 2,353,902 |
| 2017-11-29 | $93.96 | $100.37 | $93.41 | $99.95 | $95.70 | 3,895,424 |
| 2017-11-28 | $89.89 | $92.91 | $89.63 | $92.84 | $88.89 | 1,130,571 |
| 2017-11-27 | $89.61 | $90.78 | $89.04 | $89.87 | $86.05 | 858,755 |
| 2017-11-24 | $89.64 | $89.90 | $88.96 | $89.23 | $85.44 | 523,496 |
| 2017-11-22 | $89.20 | $90.31 | $88.82 | $89.62 | $85.81 | 851,746 |
| 2017-11-21 | $90.94 | $90.95 | $88.90 | $88.93 | $85.15 | 1,604,373 |
| 2017-11-20 | $89.21 | $91.68 | $88.24 | $91.43 | $87.54 | 1,498,111 |
| 2017-11-17 | $91.02 | $91.44 | $89.13 | $89.27 | $85.47 | 1,542,871 |
| 2017-11-16 | $92.00 | $92.77 | $89.24 | $90.50 | $86.65 | 2,281,411 |
| 2017-11-15 | $93.93 | $95.49 | $91.37 | $91.58 | $87.69 | 3,065,575 |
| 2017-11-14 | $94.88 | $102.89 | $94.75 | $95.72 | $91.65 | 10,146,252 |
| 2017-11-13 | $80.72 | $82.82 | $80.46 | $82.28 | $78.78 | 3,891,714 |
| 2017-11-10 | $80.16 | $81.99 | $80.00 | $81.22 | $77.77 | 1,937,672 |
| 2017-11-09 | $79.56 | $81.09 | $79.14 | $80.45 | $77.03 | 1,898,501 |
| 2017-11-08 | $79.20 | $80.62 | $78.81 | $79.41 | $76.03 | 3,108,985 |
| 2017-11-07 | $80.66 | $80.83 | $78.90 | $79.38 | $76.00 | 1,261,581 |
| 2017-11-06 | $81.53 | $81.81 | $80.31 | $80.71 | $77.28 | 1,173,514 |
| 2017-11-03 | $81.39 | $82.38 | $80.27 | $81.80 | $78.32 | 1,108,556 |
| 2017-11-02 | $81.02 | $82.91 | $80.21 | $81.69 | $78.22 | 1,666,950 |
| 2017-11-01 | $82.33 | $82.74 | $80.68 | $80.75 | $77.32 | 1,156,955 |
| 2017-10-31 | $82.17 | $83.15 | $81.68 | $81.74 | $78.26 | 1,080,080 |
| 2017-10-30 | $81.93 | $82.13 | $81.13 | $82.00 | $78.51 | 2,309,810 |
| 2017-10-27 | $85.14 | $85.65 | $81.81 | $81.93 | $78.45 | 2,927,815 |
| 2017-10-26 | $82.89 | $87.64 | $81.31 | $85.65 | $82.01 | 3,173,387 |
| 2017-10-25 | $83.71 | $84.06 | $81.82 | $83.29 | $79.75 | 1,962,566 |
| 2017-10-24 | $85.73 | $85.93 | $83.50 | $84.25 | $80.67 | 1,788,043 |
| 2017-10-23 | $86.55 | $87.44 | $85.58 | $85.91 | $82.26 | 1,344,900 |
| 2017-10-20 | $87.36 | $87.72 | $85.93 | $86.78 | $83.09 | 1,127,597 |
| 2017-10-19 | $86.24 | $87.96 | $85.34 | $86.92 | $83.22 | 2,400,865 |
| 2017-10-18 | $87.83 | $88.88 | $87.44 | $87.81 | $84.08 | 2,345,242 |
| 2017-10-17 | $86.38 | $88.97 | $86.20 | $88.09 | $84.34 | 2,099,410 |
| 2017-10-16 | $85.70 | $86.05 | $84.76 | $86.01 | $82.35 | 2,446,969 |
| 2017-10-13 | $86.76 | $86.87 | $85.40 | $85.51 | $81.87 | 1,961,815 |
| 2017-10-12 | $89.38 | $89.50 | $86.49 | $86.56 | $82.88 | 2,513,059 |
| 2017-10-11 | $91.70 | $92.16 | $89.18 | $89.40 | $85.60 | 1,525,439 |
| 2017-10-10 | $91.22 | $92.38 | $91.02 | $91.84 | $87.93 | 1,260,602 |
| 2017-10-09 | $94.23 | $94.47 | $90.99 | $91.12 | $87.24 | 1,951,334 |
| 2017-10-06 | $94.14 | $95.67 | $93.69 | $94.29 | $90.28 | 1,316,759 |
| 2017-10-05 | $94.77 | $95.85 | $93.60 | $94.33 | $90.32 | 2,041,932 |
| 2017-10-04 | $95.04 | $98.41 | $94.48 | $94.93 | $90.89 | 2,779,014 |
| 2017-10-03 | $99.46 | $100.10 | $98.24 | $98.98 | $94.77 | 933,853 |
| 2017-10-02 | $99.58 | $99.74 | $98.39 | $99.36 | $95.13 | 1,511,310 |
| 2017-09-29 | $99.70 | $99.99 | $98.24 | $99.20 | $94.98 | 1,873,887 |
| 2017-09-28 | $99.26 | $99.92 | $98.91 | $99.50 | $95.27 | 1,132,752 |
| 2017-09-27 | $98.20 | $99.45 | $97.41 | $99.33 | $95.11 | 1,251,376 |
| 2017-09-26 | $97.99 | $98.43 | $96.90 | $97.59 | $93.44 | 1,169,885 |
| 2017-09-25 | $95.83 | $98.55 | $95.39 | $97.94 | $93.77 | 2,679,491 |
| 2017-09-22 | $93.90 | $95.91 | $93.68 | $95.59 | $91.52 | 1,497,170 |
| 2017-09-21 | $94.75 | $94.97 | $93.19 | $93.68 | $89.70 | 1,594,586 |
| 2017-09-20 | $94.50 | $96.10 | $93.67 | $94.75 | $90.66 | 1,427,719 |
| 2017-09-19 | $99.00 | $100.71 | $94.24 | $94.85 | $90.76 | 2,940,551 |
| 2017-09-18 | $99.66 | $100.29 | $98.49 | $98.58 | $94.33 | 2,067,744 |
| 2017-09-15 | $99.77 | $99.77 | $98.26 | $99.51 | $95.22 | 2,578,545 |
| 2017-09-14 | $100.09 | $100.09 | $99.00 | $100.02 | $95.71 | 1,320,721 |
| 2017-09-13 | $97.07 | $100.32 | $97.07 | $100.10 | $95.78 | 2,077,582 |
| 2017-09-12 | $92.31 | $97.95 | $91.46 | $97.26 | $93.06 | 2,274,505 |
| 2017-09-11 | $94.00 | $95.02 | $93.37 | $94.40 | $90.33 | 1,243,371 |
| 2017-09-08 | $93.59 | $95.03 | $92.48 | $94.03 | $89.97 | 1,802,720 |
| 2017-09-07 | $96.00 | $96.33 | $92.77 | $93.53 | $89.50 | 2,843,456 |
| 2017-09-06 | $96.92 | $97.70 | $95.02 | $95.61 | $91.49 | 1,696,035 |
| 2017-09-05 | $97.71 | $98.92 | $96.28 | $96.73 | $92.56 | 1,191,691 |
| 2017-09-01 | $98.31 | $99.43 | $97.65 | $98.06 | $93.83 | 1,077,639 |
| 2017-08-31 | $97.29 | $98.61 | $96.84 | $97.90 | $93.68 | 1,910,802 |
| 2017-08-30 | $95.12 | $98.08 | $95.12 | $96.81 | $92.63 | 1,438,829 |
| 2017-08-29 | $93.90 | $95.31 | $93.10 | $95.12 | $91.02 | 1,745,288 |
| 2017-08-28 | $95.94 | $96.31 | $93.95 | $94.66 | $90.58 | 1,107,000 |
| 2017-08-25 | $93.49 | $97.84 | $93.00 | $95.80 | $91.67 | 1,630,283 |
| 2017-08-24 | $94.18 | $95.25 | $92.36 | $93.10 | $89.08 | 1,392,808 |
| 2017-08-23 | $95.29 | $95.96 | $93.10 | $93.54 | $89.50 | 1,774,671 |
| 2017-08-22 | $95.23 | $96.75 | $95.07 | $95.80 | $91.67 | 2,043,836 |
| 2017-08-21 | $93.93 | $95.95 | $93.52 | $95.19 | $91.08 | 1,939,198 |
| 2017-08-18 | $92.84 | $95.00 | $92.13 | $93.26 | $89.24 | 3,071,051 |
| 2017-08-17 | $90.75 | $95.49 | $90.18 | $92.85 | $88.84 | 4,659,275 |
| 2017-08-16 | $86.56 | $92.85 | $86.55 | $91.51 | $87.56 | 6,394,712 |
| 2017-08-15 | $91.99 | $93.00 | $82.21 | $87.08 | $83.32 | 19,749,500 |
| 2017-08-14 | $107.88 | $109.81 | $106.33 | $109.32 | $104.60 | 2,085,957 |
| 2017-08-11 | $106.09 | $107.47 | $105.24 | $107.34 | $102.71 | 1,902,785 |
| 2017-08-10 | $108.44 | $108.82 | $105.25 | $106.13 | $101.55 | 1,807,883 |
| 2017-08-09 | $109.24 | $110.28 | $108.41 | $109.18 | $104.47 | 938,019 |
| 2017-08-08 | $109.51 | $110.81 | $108.29 | $109.39 | $104.67 | 855,877 |
| 2017-08-07 | $110.86 | $111.17 | $108.20 | $109.49 | $104.77 | 1,386,271 |
| 2017-08-04 | $111.13 | $111.85 | $110.30 | $111.01 | $106.22 | 943,968 |
| 2017-08-03 | $114.27 | $115.40 | $110.45 | $110.53 | $105.76 | 1,804,661 |
| 2017-08-02 | $113.68 | $114.88 | $113.46 | $114.48 | $109.54 | 1,607,038 |
| 2017-08-01 | $112.00 | $114.10 | $110.82 | $114.05 | $109.13 | 1,472,359 |
| 2017-07-31 | $111.61 | $112.90 | $110.55 | $112.01 | $107.18 | 1,977,695 |
| 2017-07-28 | $109.90 | $111.19 | $109.25 | $110.21 | $105.46 | 1,021,612 |
| 2017-07-27 | $108.05 | $110.54 | $107.24 | $110.34 | $105.58 | 2,151,615 |
| 2017-07-26 | $105.73 | $107.48 | $105.18 | $106.70 | $102.10 | 1,642,119 |
| 2017-07-25 | $103.59 | $105.96 | $103.47 | $105.29 | $100.75 | 1,243,547 |
| 2017-07-24 | $105.11 | $105.20 | $103.12 | $103.17 | $98.72 | 1,412,795 |
| 2017-07-21 | $103.37 | $105.46 | $103.36 | $105.27 | $100.73 | 1,212,647 |
| 2017-07-20 | $100.70 | $104.14 | $99.81 | $103.23 | $98.78 | 1,673,400 |
| 2017-07-19 | $100.47 | $101.91 | $99.95 | $100.87 | $96.52 | 1,408,980 |
| 2017-07-18 | $101.78 | $102.00 | $99.98 | $100.30 | $95.97 | 2,210,368 |
| 2017-07-17 | $101.81 | $102.99 | $101.62 | $101.74 | $97.35 | 1,646,774 |
| 2017-07-14 | $103.66 | $103.68 | $101.63 | $102.04 | $97.64 | 1,186,587 |
| 2017-07-13 | $100.69 | $103.79 | $100.69 | $103.22 | $98.77 | 2,220,445 |
| 2017-07-12 | $101.03 | $102.43 | $100.50 | $100.94 | $96.59 | 1,996,223 |
| 2017-07-11 | $101.15 | $101.93 | $99.37 | $100.25 | $95.93 | 1,432,919 |
| 2017-07-10 | $101.94 | $102.39 | $99.50 | $101.17 | $96.81 | 1,909,276 |
| 2017-07-07 | $102.70 | $103.17 | $100.93 | $101.93 | $97.53 | 2,109,170 |
| 2017-07-06 | $104.48 | $105.83 | $102.25 | $103.16 | $98.71 | 2,718,256 |
| 2017-07-05 | $110.13 | $111.70 | $99.13 | $105.21 | $100.67 | 7,240,600 |
| 2017-07-03 | $117.45 | $118.73 | $116.27 | $118.41 | $113.30 | 914,839 |
| 2017-06-30 | $116.45 | $117.82 | $116.03 | $116.59 | $111.56 | 981,150 |
| 2017-06-29 | $116.25 | $118.25 | $115.62 | $116.05 | $111.04 | 2,123,230 |
| 2017-06-28 | $119.75 | $120.60 | $116.63 | $116.71 | $111.68 | 2,068,500 |
| 2017-06-27 | $121.39 | $123.30 | $121.29 | $121.96 | $116.70 | 1,633,710 |
| 2017-06-26 | $120.06 | $124.62 | $120.06 | $121.79 | $116.54 | 1,519,751 |
| 2017-06-23 | $120.75 | $121.43 | $118.75 | $119.74 | $114.57 | 1,764,021 |
| 2017-06-22 | $120.21 | $122.52 | $119.83 | $120.70 | $115.49 | 2,037,211 |
| 2017-06-21 | $124.26 | $124.26 | $118.26 | $120.11 | $114.93 | 2,490,329 |
| 2017-06-20 | $128.28 | $128.35 | $123.57 | $123.58 | $118.19 | 2,223,753 |
| 2017-06-19 | $130.30 | $131.07 | $128.58 | $129.60 | $123.95 | 1,052,838 |
| 2017-06-16 | $130.47 | $130.92 | $127.64 | $130.16 | $124.48 | 1,715,496 |
| 2017-06-15 | $130.53 | $131.81 | $129.10 | $131.15 | $125.43 | 1,220,605 |
| 2017-06-14 | $131.93 | $131.93 | $130.13 | $130.59 | $124.89 | 880,889 |
| 2017-06-13 | $130.95 | $131.67 | $128.63 | $131.63 | $125.89 | 869,546 |
| 2017-06-12 | $128.11 | $131.29 | $127.63 | $130.95 | $125.24 | 1,449,724 |
| 2017-06-09 | $125.94 | $128.63 | $123.49 | $128.36 | $122.76 | 1,670,320 |
| 2017-06-08 | $130.44 | $131.38 | $125.82 | $125.92 | $120.43 | 2,188,833 |
| 2017-06-07 | $132.09 | $133.94 | $130.37 | $130.62 | $124.92 | 996,250 |
| 2017-06-06 | $134.99 | $134.99 | $129.95 | $131.30 | $125.57 | 2,196,032 |
| 2017-06-05 | $137.00 | $137.00 | $134.73 | $135.57 | $129.66 | 1,380,076 |
| 2017-06-02 | $136.98 | $138.23 | $136.13 | $137.80 | $131.79 | 1,192,837 |
| 2017-06-01 | $134.10 | $137.10 | $133.75 | $137.10 | $131.12 | 1,311,935 |
| 2017-05-31 | $134.14 | $135.40 | $131.62 | $133.63 | $127.80 | 2,103,339 |
| 2017-05-30 | $134.65 | $135.21 | $132.77 | $132.99 | $127.19 | 1,543,816 |
| 2017-05-26 | $131.84 | $135.70 | $131.44 | $134.16 | $128.31 | 2,236,094 |
| 2017-05-25 | $133.00 | $134.07 | $129.40 | $131.97 | $126.21 | 3,918,462 |
| 2017-05-24 | $131.65 | $135.90 | $131.30 | $133.02 | $127.22 | 5,963,851 |
| 2017-05-23 | $139.15 | $143.83 | $139.14 | $140.66 | $134.52 | 3,889,111 |
| 2017-05-22 | $150.90 | $151.35 | $147.20 | $147.37 | $140.94 | 1,919,018 |
| 2017-05-19 | $148.85 | $151.72 | $147.91 | $151.47 | $144.86 | 1,611,881 |
| 2017-05-18 | $144.73 | $149.16 | $144.52 | $148.51 | $142.03 | 1,519,988 |
| 2017-05-17 | $143.71 | $145.13 | $142.89 | $144.56 | $138.25 | 1,205,568 |
| 2017-05-16 | $146.65 | $146.65 | $142.11 | $145.25 | $138.91 | 2,319,848 |
| 2017-05-15 | $144.66 | $147.15 | $144.49 | $145.85 | $139.49 | 1,097,666 |
| 2017-05-12 | $145.76 | $145.76 | $144.39 | $145.02 | $138.69 | 590,381 |
| 2017-05-11 | $145.49 | $146.17 | $143.03 | $145.95 | $139.58 | 769,727 |
| 2017-05-10 | $145.83 | $146.26 | $145.15 | $146.16 | $139.78 | 381,450 |
| 2017-05-09 | $146.81 | $147.11 | $144.79 | $146.12 | $139.75 | 807,816 |
| 2017-05-08 | $145.17 | $147.06 | $144.76 | $146.97 | $140.56 | 838,238 |
| 2017-05-05 | $144.98 | $145.02 | $143.60 | $144.98 | $138.66 | 616,449 |
| 2017-05-04 | $142.71 | $144.95 | $142.71 | $144.81 | $138.49 | 595,927 |
| 2017-05-03 | $142.49 | $143.43 | $141.96 | $142.82 | $136.59 | 543,407 |
| 2017-05-02 | $140.44 | $142.67 | $139.87 | $142.55 | $136.33 | 805,531 |
| 2017-05-01 | $143.15 | $143.15 | $140.36 | $140.53 | $134.40 | 920,961 |
| 2017-04-28 | $142.97 | $142.97 | $140.12 | $142.14 | $135.94 | 1,458,368 |
| 2017-04-27 | $145.75 | $148.28 | $140.96 | $143.19 | $136.94 | 2,077,109 |
| 2017-04-26 | $146.29 | $146.91 | $145.40 | $145.78 | $139.42 | 1,109,328 |
| 2017-04-25 | $147.00 | $147.00 | $144.20 | $145.67 | $139.32 | 949,317 |
| 2017-04-24 | $147.88 | $148.35 | $145.92 | $147.10 | $140.68 | 905,172 |
| 2017-04-21 | $146.47 | $147.02 | $145.03 | $146.84 | $140.44 | 1,021,629 |
| 2017-04-20 | $143.56 | $146.82 | $143.09 | $146.56 | $140.17 | 1,278,897 |
| 2017-04-19 | $141.53 | $144.77 | $141.53 | $142.42 | $136.21 | 1,230,053 |
| 2017-04-18 | $140.33 | $141.60 | $140.33 | $140.91 | $134.76 | 646,351 |
| 2017-04-17 | $141.26 | $141.48 | $140.15 | $140.84 | $134.70 | 646,328 |
| 2017-04-13 | $141.92 | $142.84 | $140.89 | $140.89 | $134.74 | 476,659 |
| 2017-04-12 | $142.91 | $142.91 | $141.07 | $141.74 | $135.56 | 596,053 |
| 2017-04-11 | $142.49 | $143.92 | $141.49 | $143.46 | $137.20 | 763,668 |
| 2017-04-10 | $141.88 | $143.76 | $141.87 | $142.84 | $136.61 | 739,370 |
| 2017-04-07 | $142.51 | $143.54 | $141.93 | $142.05 | $135.85 | 928,087 |
| 2017-04-06 | $143.75 | $144.65 | $142.36 | $142.56 | $136.34 | 765,329 |
| 2017-04-05 | $143.76 | $144.69 | $142.54 | $142.74 | $136.51 | 741,494 |
| 2017-04-04 | $144.93 | $145.22 | $142.67 | $143.04 | $136.80 | 1,072,160 |
| 2017-04-03 | $148.40 | $149.20 | $143.56 | $145.50 | $139.15 | 2,029,797 |
| 2017-03-31 | $148.26 | $149.40 | $147.38 | $148.26 | $141.79 | 981,765 |
| 2017-03-30 | $149.24 | $149.64 | $148.35 | $148.67 | $142.19 | 699,640 |
| 2017-03-29 | $148.38 | $150.07 | $147.61 | $149.67 | $143.14 | 739,014 |
| 2017-03-28 | $147.19 | $148.88 | $146.36 | $148.36 | $141.89 | 1,119,285 |
| 2017-03-27 | $148.50 | $148.77 | $146.18 | $147.80 | $141.35 | 769,881 |
| 2017-03-24 | $150.78 | $151.00 | $149.35 | $149.73 | $143.20 | 615,648 |
| 2017-03-23 | $151.27 | $152.38 | $150.12 | $150.78 | $144.20 | 653,079 |
| 2017-03-22 | $151.60 | $152.06 | $150.46 | $151.27 | $144.67 | 661,744 |
| 2017-03-21 | $152.54 | $152.83 | $150.64 | $151.22 | $144.57 | 1,061,888 |
| 2017-03-20 | $152.95 | $154.23 | $151.86 | $152.44 | $145.73 | 1,051,411 |
| 2017-03-17 | $152.42 | $153.25 | $150.90 | $152.40 | $145.69 | 1,135,226 |
| 2017-03-16 | $152.74 | $153.77 | $151.83 | $153.41 | $146.66 | 583,526 |
| 2017-03-15 | $153.58 | $153.60 | $151.15 | $152.92 | $146.19 | 1,593,712 |
| 2017-03-14 | $154.30 | $154.64 | $152.90 | $153.71 | $146.95 | 896,586 |
| 2017-03-13 | $152.76 | $154.96 | $151.99 | $154.35 | $147.56 | 978,870 |
| 2017-03-10 | $155.52 | $155.81 | $153.39 | $153.97 | $147.20 | 1,064,539 |
| 2017-03-09 | $154.97 | $155.48 | $154.21 | $155.15 | $148.32 | 1,024,584 |
| 2017-03-08 | $153.51 | $155.74 | $152.82 | $155.21 | $148.38 | 1,415,557 |
| 2017-03-07 | $154.26 | $154.80 | $151.62 | $151.99 | $145.30 | 1,102,625 |
| 2017-03-06 | $155.35 | $156.10 | $154.19 | $154.25 | $147.46 | 1,057,931 |
| 2017-03-03 | $157.30 | $158.14 | $154.30 | $155.35 | $148.51 | 1,252,168 |
| 2017-03-02 | $156.68 | $158.09 | $156.45 | $157.36 | $150.44 | 1,158,091 |
| 2017-03-01 | $158.59 | $158.59 | $155.64 | $156.68 | $149.79 | 1,037,787 |
| 2017-02-28 | $155.64 | $158.69 | $155.18 | $156.61 | $149.72 | 1,087,279 |
| 2017-02-27 | $156.85 | $157.39 | $155.36 | $156.94 | $150.03 | 1,443,682 |
| 2017-02-24 | $156.46 | $158.23 | $155.45 | $157.33 | $150.41 | 1,599,603 |
| 2017-02-23 | $159.32 | $159.66 | $156.66 | $157.72 | $150.78 | 1,396,171 |
| 2017-02-22 | $160.74 | $161.99 | $155.27 | $159.68 | $152.65 | 3,443,098 |
| 2017-02-21 | $164.50 | $169.55 | $160.69 | $161.15 | $154.06 | 3,286,425 |
| 2017-02-17 | $160.61 | $161.88 | $159.75 | $161.58 | $154.47 | 1,561,644 |
| 2017-02-16 | $164.21 | $164.46 | $160.32 | $160.99 | $153.91 | 1,357,842 |
| 2017-02-15 | $163.29 | $165.30 | $163.01 | $163.88 | $156.67 | 694,726 |
| 2017-02-14 | $162.39 | $164.79 | $161.85 | $164.37 | $157.14 | 935,270 |
| 2017-02-13 | $165.00 | $165.00 | $162.15 | $162.39 | $155.25 | 986,197 |
| 2017-02-10 | $165.23 | $165.87 | $163.19 | $164.05 | $156.83 | 735,041 |
| 2017-02-09 | $162.26 | $165.17 | $161.31 | $164.83 | $157.58 | 1,101,988 |
| 2017-02-08 | $158.29 | $163.65 | $158.26 | $162.73 | $155.57 | 1,921,974 |
| 2017-02-07 | $161.21 | $162.06 | $157.78 | $159.18 | $152.18 | 1,191,286 |
| 2017-02-06 | $161.73 | $163.03 | $159.93 | $160.27 | $153.22 | 944,739 |
| 2017-02-03 | $162.98 | $163.70 | $161.92 | $162.75 | $155.59 | 850,541 |
| 2017-02-02 | $160.09 | $163.05 | $160.00 | $162.34 | $155.20 | 1,485,466 |
| 2017-02-01 | $163.99 | $164.89 | $159.70 | $160.59 | $153.52 | 1,595,047 |
| 2017-01-31 | $163.90 | $164.68 | $162.27 | $164.24 | $157.01 | 1,056,018 |
| 2017-01-30 | $165.35 | $165.35 | $162.89 | $164.63 | $157.39 | 727,006 |
| 2017-01-27 | $166.15 | $166.28 | $163.94 | $164.37 | $157.14 | 768,677 |
| 2017-01-26 | $167.75 | $169.42 | $165.34 | $165.50 | $158.22 | 1,301,606 |
| 2017-01-25 | $169.40 | $170.31 | $167.00 | $167.50 | $160.13 | 969,050 |
| 2017-01-24 | $168.80 | $170.98 | $167.78 | $168.29 | $160.89 | 882,432 |
| 2017-01-23 | $167.08 | $168.63 | $164.27 | $167.78 | $160.40 | 1,416,691 |
| 2017-01-20 | $172.24 | $172.91 | $170.41 | $171.50 | $163.95 | 731,320 |
| 2017-01-19 | $174.21 | $174.82 | $171.22 | $171.72 | $164.16 | 606,596 |
| 2017-01-18 | $173.01 | $174.18 | $171.76 | $173.98 | $166.33 | 791,460 |
| 2017-01-17 | $174.34 | $177.50 | $172.94 | $173.00 | $165.39 | 1,048,921 |
| 2017-01-13 | $174.42 | $175.86 | $173.52 | $174.79 | $167.10 | 1,196,160 |
| 2017-01-12 | $172.42 | $174.61 | $172.00 | $174.47 | $166.79 | 745,753 |
| 2017-01-11 | $173.51 | $174.99 | $170.92 | $173.43 | $165.80 | 889,019 |
| 2017-01-10 | $168.70 | $171.92 | $168.63 | $169.92 | $162.44 | 621,328 |
| 2017-01-09 | $170.06 | $170.28 | $168.32 | $169.53 | $162.07 | 560,162 |
| 2017-01-06 | $171.32 | $171.99 | $169.30 | $169.63 | $162.17 | 827,978 |
| 2017-01-05 | $170.87 | $173.06 | $170.23 | $171.88 | $164.32 | 860,980 |
| 2017-01-04 | $170.37 | $173.17 | $170.37 | $172.00 | $164.43 | 642,367 |
| 2017-01-03 | $170.78 | $171.36 | $169.31 | $170.60 | $163.09 | 691,526 |
| 2016-12-30 | $171.32 | $172.00 | $168.60 | $169.12 | $161.68 | 513,003 |
| 2016-12-29 | $170.08 | $171.08 | $169.46 | $170.28 | $162.79 | 431,392 |
| 2016-12-28 | $172.01 | $172.93 | $170.35 | $170.42 | $162.92 | 360,259 |
| 2016-12-27 | $170.72 | $172.75 | $170.72 | $171.84 | $164.28 | 508,693 |
| 2016-12-23 | $170.69 | $172.08 | $170.00 | $170.89 | $163.37 | 334,299 |
| 2016-12-22 | $172.70 | $173.41 | $169.69 | $170.39 | $162.89 | 946,108 |
| 2016-12-21 | $174.76 | $175.47 | $173.31 | $173.51 | $165.88 | 454,730 |
| 2016-12-20 | $174.26 | $176.33 | $172.22 | $175.63 | $167.84 | 1,246,277 |
| 2016-12-19 | $171.61 | $175.55 | $171.61 | $173.82 | $166.11 | 549,230 |
| 2016-12-16 | $173.36 | $173.99 | $171.17 | $171.91 | $164.29 | 891,704 |
| 2016-12-15 | $171.62 | $173.45 | $171.01 | $172.92 | $165.25 | 663,537 |
| 2016-12-14 | $173.03 | $174.29 | $169.89 | $171.51 | $163.91 | 1,458,012 |
| 2016-12-13 | $173.26 | $174.95 | $171.15 | $171.87 | $164.25 | 1,015,188 |
| 2016-12-12 | $174.21 | $175.65 | $171.76 | $173.00 | $165.33 | 1,089,596 |
| 2016-12-09 | $176.05 | $177.32 | $173.96 | $175.58 | $167.80 | 521,612 |
| 2016-12-08 | $176.41 | $177.83 | $175.18 | $176.52 | $168.70 | 796,781 |
| 2016-12-07 | $172.38 | $177.00 | $172.38 | $176.78 | $168.94 | 774,460 |
| 2016-12-06 | $170.18 | $173.76 | $169.85 | $173.31 | $165.63 | 753,400 |
| 2016-12-05 | $171.44 | $171.96 | $169.96 | $170.53 | $162.97 | 740,266 |
| 2016-12-02 | $170.46 | $171.98 | $169.88 | $170.14 | $162.60 | 487,012 |
| 2016-12-01 | $169.18 | $171.57 | $167.32 | $170.76 | $163.19 | 858,744 |
| 2016-11-30 | $169.48 | $170.67 | $168.41 | $169.72 | $162.20 | 827,542 |
| 2016-11-29 | $172.34 | $173.49 | $169.70 | $169.80 | $162.27 | 639,718 |
| 2016-11-28 | $171.15 | $174.31 | $170.55 | $170.77 | $163.20 | 1,023,076 |
| 2016-11-25 | $171.69 | $172.02 | $170.13 | $170.86 | $163.29 | 405,559 |
| 2016-11-23 | $170.26 | $171.51 | $168.65 | $171.04 | $163.46 | 982,068 |
| 2016-11-22 | $167.63 | $170.98 | $167.07 | $170.29 | $162.74 | 1,387,858 |
| 2016-11-21 | $162.75 | $167.39 | $162.00 | $166.90 | $159.50 | 764,665 |
| 2016-11-18 | $166.12 | $166.73 | $162.23 | $162.57 | $155.36 | 1,226,554 |
| 2016-11-17 | $163.44 | $166.97 | $162.34 | $166.32 | $158.95 | 1,496,734 |
| 2016-11-16 | $163.21 | $163.74 | $160.95 | $162.98 | $155.76 | 1,880,836 |
| 2016-11-15 | $164.00 | $166.90 | $161.53 | $164.33 | $157.05 | 7,352,943 |
| 2016-11-14 | $145.28 | $147.00 | $142.20 | $142.90 | $136.57 | 3,409,800 |
| 2016-11-11 | $145.11 | $147.23 | $143.63 | $145.02 | $138.59 | 1,740,079 |
| 2016-11-10 | $140.85 | $146.45 | $140.85 | $145.82 | $139.36 | 2,272,028 |
| 2016-11-09 | $134.79 | $140.54 | $134.08 | $140.33 | $134.11 | 1,349,866 |
| 2016-11-08 | $137.45 | $139.00 | $136.10 | $137.67 | $131.57 | 921,046 |
| 2016-11-07 | $137.54 | $137.83 | $136.22 | $137.54 | $131.44 | 859,341 |
| 2016-11-04 | $138.85 | $140.00 | $135.76 | $136.19 | $130.15 | 1,095,257 |
| 2016-11-03 | $138.80 | $140.29 | $138.23 | $138.85 | $132.70 | 1,020,029 |
| 2016-11-02 | $139.66 | $140.00 | $137.12 | $138.14 | $132.02 | 731,766 |
| 2016-11-01 | $139.88 | $140.92 | $138.54 | $139.79 | $133.59 | 802,128 |
| 2016-10-31 | $140.33 | $140.82 | $138.83 | $140.08 | $133.87 | 1,277,771 |
| 2016-10-28 | $138.45 | $141.41 | $138.19 | $140.20 | $133.99 | 1,014,898 |
| 2016-10-27 | $143.44 | $144.54 | $138.98 | $139.22 | $133.05 | 1,363,172 |
| 2016-10-26 | $143.52 | $144.66 | $142.69 | $143.96 | $137.58 | 871,532 |
| 2016-10-25 | $140.43 | $144.26 | $140.09 | $143.81 | $137.44 | 1,117,820 |
| 2016-10-24 | $142.92 | $143.54 | $140.64 | $141.10 | $134.85 | 1,013,288 |
| 2016-10-21 | $140.68 | $142.20 | $139.76 | $141.93 | $135.64 | 502,215 |
| 2016-10-20 | $142.09 | $142.73 | $140.87 | $141.30 | $135.04 | 924,079 |
| 2016-10-19 | $142.06 | $145.00 | $138.02 | $142.23 | $135.93 | 2,178,405 |
| 2016-10-18 | $144.15 | $144.89 | $140.58 | $142.99 | $136.65 | 1,504,869 |
| 2016-10-17 | $146.39 | $146.72 | $143.14 | $143.27 | $136.92 | 804,436 |
| 2016-10-14 | $147.58 | $148.56 | $146.30 | $146.64 | $140.14 | 565,059 |
| 2016-10-13 | $147.26 | $147.61 | $145.10 | $146.78 | $140.27 | 767,281 |
| 2016-10-12 | $146.63 | $149.07 | $146.57 | $147.96 | $141.40 | 512,988 |
| 2016-10-11 | $147.96 | $148.47 | $146.45 | $146.76 | $140.25 | 628,482 |
| 2016-10-10 | $149.00 | $149.82 | $147.81 | $148.06 | $141.50 | 436,449 |
| 2016-10-07 | $149.39 | $149.67 | $147.23 | $148.13 | $141.56 | 396,775 |
| 2016-10-06 | $148.67 | $149.09 | $147.42 | $148.71 | $142.12 | 608,382 |
| 2016-10-05 | $147.62 | $149.40 | $147.50 | $148.93 | $142.33 | 699,115 |
| 2016-10-04 | $147.32 | $148.09 | $146.11 | $146.54 | $140.04 | 592,457 |
| 2016-10-03 | $148.53 | $149.26 | $146.56 | $146.94 | $140.43 | 627,750 |
| 2016-09-30 | $147.11 | $149.51 | $146.26 | $149.12 | $142.51 | 1,065,495 |
| 2016-09-29 | $148.92 | $148.93 | $146.08 | $146.74 | $140.24 | 812,395 |
| 2016-09-28 | $151.25 | $151.34 | $148.69 | $149.00 | $142.40 | 1,120,639 |
| 2016-09-27 | $151.58 | $152.70 | $150.59 | $151.01 | $144.32 | 1,151,257 |
| 2016-09-26 | $148.73 | $150.24 | $147.80 | $150.10 | $143.45 | 997,320 |
| 2016-09-23 | $149.00 | $149.82 | $148.23 | $149.24 | $142.62 | 1,375,943 |
| 2016-09-22 | $147.62 | $149.74 | $147.00 | $149.15 | $142.54 | 1,569,427 |
| 2016-09-21 | $145.58 | $146.57 | $145.15 | $146.33 | $139.84 | 1,116,964 |
| 2016-09-20 | $149.05 | $149.26 | $145.28 | $145.89 | $139.37 | 1,197,144 |
| 2016-09-19 | $148.11 | $148.97 | $147.44 | $148.44 | $141.80 | 972,161 |
| 2016-09-16 | $148.26 | $148.99 | $147.73 | $148.11 | $141.49 | 961,250 |
| 2016-09-15 | $150.49 | $150.85 | $148.71 | $148.94 | $142.28 | 1,122,025 |
| 2016-09-14 | $151.54 | $152.49 | $150.14 | $150.72 | $143.98 | 701,007 |
| 2016-09-13 | $152.93 | $154.01 | $150.66 | $151.18 | $144.42 | 1,177,339 |
| 2016-09-12 | $152.72 | $153.88 | $151.42 | $153.37 | $146.51 | 2,165,299 |
| 2016-09-09 | $156.86 | $157.74 | $152.96 | $152.96 | $146.12 | 1,497,791 |
| 2016-09-08 | $160.67 | $161.14 | $157.21 | $158.87 | $151.77 | 1,739,903 |
| 2016-09-07 | $160.30 | $162.28 | $160.02 | $161.88 | $154.64 | 908,623 |
| 2016-09-06 | $158.81 | $160.86 | $158.73 | $160.14 | $152.98 | 724,611 |
| 2016-09-02 | $158.79 | $159.65 | $158.05 | $158.57 | $151.48 | 635,615 |
| 2016-09-01 | $158.20 | $159.62 | $157.75 | $158.76 | $151.66 | 721,680 |
| 2016-08-31 | $156.79 | $157.86 | $155.89 | $157.38 | $150.34 | 699,473 |
| 2016-08-30 | $157.98 | $157.98 | $156.08 | $156.66 | $149.65 | 723,077 |
| 2016-08-29 | $156.83 | $158.39 | $156.71 | $157.67 | $150.62 | 550,106 |
| 2016-08-26 | $159.69 | $160.62 | $156.20 | $156.83 | $149.82 | 958,592 |
| 2016-08-25 | $160.05 | $160.92 | $158.94 | $160.18 | $153.02 | 784,070 |
| 2016-08-24 | $158.93 | $163.97 | $158.93 | $160.36 | $153.19 | 1,747,569 |
| 2016-08-23 | $159.37 | $159.91 | $157.76 | $157.94 | $150.88 | 996,185 |
| 2016-08-22 | $158.97 | $160.96 | $158.04 | $158.47 | $151.38 | 1,151,205 |
| 2016-08-19 | $156.97 | $159.72 | $156.97 | $158.04 | $150.97 | 1,140,458 |
| 2016-08-18 | $158.50 | $158.80 | $156.63 | $157.43 | $150.39 | 1,370,640 |
| 2016-08-17 | $160.00 | $160.42 | $156.93 | $158.05 | $150.98 | 1,986,783 |
| 2016-08-16 | $162.00 | $165.40 | $160.34 | $160.40 | $153.23 | 3,030,792 |
| 2016-08-15 | $166.75 | $169.90 | $165.55 | $167.76 | $160.26 | 1,854,564 |
| 2016-08-12 | $166.09 | $166.50 | $163.49 | $166.00 | $158.58 | 1,165,191 |
| 2016-08-11 | $167.80 | $170.42 | $166.66 | $166.71 | $159.25 | 829,368 |
| 2016-08-10 | $166.57 | $167.48 | $165.57 | $166.65 | $159.20 | 838,730 |
| 2016-08-09 | $168.75 | $169.56 | $166.29 | $166.50 | $159.05 | 513,993 |
| 2016-08-08 | $170.49 | $171.31 | $168.75 | $168.88 | $161.33 | 1,111,884 |
| 2016-08-05 | $170.50 | $171.95 | $170.20 | $170.49 | $162.87 | 1,090,294 |
| 2016-08-04 | $168.38 | $170.38 | $168.31 | $170.18 | $162.57 | 1,102,690 |
| 2016-08-03 | $166.44 | $168.66 | $164.99 | $168.65 | $161.11 | 594,501 |
| 2016-08-02 | $168.17 | $168.48 | $165.35 | $166.61 | $159.16 | 881,808 |
| 2016-08-01 | $169.26 | $169.57 | $168.07 | $168.50 | $160.96 | 844,906 |
| 2016-07-29 | $170.00 | $170.29 | $168.50 | $169.86 | $162.26 | 1,369,218 |
| 2016-07-28 | $164.67 | $172.87 | $164.41 | $170.34 | $162.72 | 1,756,217 |
| 2016-07-27 | $167.02 | $167.66 | $164.47 | $164.73 | $157.36 | 836,093 |
| 2016-07-26 | $166.94 | $168.12 | $165.67 | $166.23 | $158.80 | 877,996 |
| 2016-07-25 | $165.99 | $166.77 | $165.38 | $166.67 | $159.22 | 502,959 |
| 2016-07-22 | $164.71 | $166.23 | $164.20 | $166.03 | $158.61 | 586,043 |
| 2016-07-21 | $163.49 | $164.36 | $162.99 | $164.09 | $156.75 | 420,509 |
| 2016-07-20 | $164.61 | $164.61 | $163.42 | $163.75 | $156.43 | 444,976 |
| 2016-07-19 | $163.17 | $163.77 | $161.66 | $163.70 | $156.38 | 855,883 |
| 2016-07-18 | $164.92 | $164.92 | $163.95 | $164.40 | $157.05 | 516,779 |
| 2016-07-15 | $165.45 | $165.79 | $164.39 | $164.59 | $157.23 | 677,140 |
| 2016-07-14 | $163.46 | $165.46 | $162.44 | $164.96 | $157.58 | 575,344 |
| 2016-07-13 | $164.15 | $164.73 | $160.54 | $162.91 | $155.62 | 906,140 |
| 2016-07-12 | $164.50 | $164.92 | $162.55 | $163.55 | $156.24 | 860,218 |
| 2016-07-11 | $164.85 | $166.32 | $163.58 | $163.69 | $156.37 | 679,249 |
| 2016-07-08 | $162.29 | $165.26 | $161.68 | $164.85 | $157.48 | 911,119 |
| 2016-07-07 | $161.54 | $162.61 | $160.05 | $161.13 | $153.92 | 672,446 |
| 2016-07-06 | $161.06 | $161.94 | $160.40 | $161.45 | $154.23 | 1,162,018 |
| 2016-07-05 | $162.46 | $163.64 | $160.32 | $161.19 | $153.98 | 754,153 |
| 2016-07-01 | $162.16 | $164.70 | $161.78 | $164.33 | $156.98 | 876,525 |
| 2016-06-30 | $161.02 | $161.70 | $159.50 | $161.63 | $154.40 | 792,319 |
| 2016-06-29 | $158.03 | $161.78 | $158.03 | $161.01 | $153.81 | 1,560,800 |
| 2016-06-28 | $154.87 | $157.16 | $154.28 | $156.98 | $149.96 | 1,533,726 |
| 2016-06-27 | $153.74 | $155.70 | $152.20 | $153.78 | $146.90 | 2,242,523 |
| 2016-06-24 | $151.00 | $155.97 | $150.92 | $154.52 | $147.61 | 1,750,826 |
| 2016-06-23 | $154.44 | $155.11 | $153.71 | $154.93 | $148.00 | 831,097 |
| 2016-06-22 | $154.57 | $155.25 | $153.09 | $153.16 | $146.31 | 716,795 |
| 2016-06-21 | $155.56 | $156.31 | $153.89 | $154.44 | $147.53 | 806,759 |
| 2016-06-20 | $155.74 | $157.27 | $155.34 | $155.58 | $148.62 | 704,923 |
| 2016-06-17 | $153.57 | $155.00 | $152.41 | $154.55 | $147.64 | 1,036,016 |
| 2016-06-16 | $152.41 | $154.22 | $151.74 | $153.94 | $147.06 | 942,392 |
| 2016-06-15 | $152.88 | $155.18 | $152.68 | $153.64 | $146.77 | 867,130 |
| 2016-06-14 | $152.75 | $153.59 | $151.10 | $152.63 | $145.75 | 1,039,566 |
| 2016-06-13 | $152.49 | $155.07 | $152.49 | $152.55 | $145.67 | 886,365 |
| 2016-06-10 | $154.90 | $155.64 | $152.70 | $153.02 | $146.12 | 966,140 |
| 2016-06-09 | $153.89 | $157.46 | $153.89 | $156.78 | $149.71 | 2,680,412 |
| 2016-06-08 | $151.50 | $154.19 | $151.48 | $153.52 | $146.60 | 1,850,323 |
| 2016-06-07 | $150.32 | $152.06 | $149.45 | $151.71 | $144.87 | 1,136,119 |
| 2016-06-06 | $150.71 | $150.72 | $148.51 | $150.24 | $143.47 | 855,163 |
| 2016-06-03 | $151.67 | $152.67 | $149.73 | $150.71 | $143.91 | 895,847 |
| 2016-06-02 | $151.39 | $153.16 | $150.58 | $152.15 | $145.29 | 1,319,927 |
| 2016-06-01 | $153.84 | $153.89 | $151.93 | $153.34 | $146.43 | 1,373,740 |
| 2016-05-31 | $156.99 | $156.99 | $153.71 | $153.84 | $146.90 | 1,689,865 |
| 2016-05-27 | $156.81 | $157.76 | $155.90 | $156.31 | $149.26 | 1,075,606 |
| 2016-05-26 | $154.55 | $156.79 | $153.50 | $156.66 | $149.60 | 2,191,670 |
| 2016-05-25 | $149.28 | $154.34 | $148.80 | $153.53 | $146.61 | 1,680,957 |
| 2016-05-24 | $144.90 | $149.95 | $144.90 | $149.34 | $142.61 | 1,126,806 |
| 2016-05-23 | $145.58 | $147.50 | $145.10 | $145.87 | $139.29 | 1,069,800 |
| 2016-05-20 | $143.36 | $147.16 | $142.78 | $146.39 | $139.79 | 1,948,496 |
| 2016-05-19 | $134.12 | $144.22 | $132.98 | $143.54 | $137.07 | 5,397,186 |
| 2016-05-18 | $144.01 | $145.49 | $141.88 | $143.81 | $137.33 | 1,604,625 |
| 2016-05-17 | $146.93 | $146.93 | $143.31 | $144.08 | $137.58 | 1,615,996 |
| 2016-05-16 | $145.55 | $148.61 | $145.45 | $148.14 | $141.46 | 965,291 |
| 2016-05-13 | $149.57 | $150.02 | $145.19 | $145.56 | $139.00 | 990,130 |
| 2016-05-12 | $148.99 | $151.03 | $147.99 | $150.00 | $143.24 | 842,471 |
| 2016-05-11 | $151.74 | $152.17 | $148.06 | $148.13 | $141.45 | 614,416 |
| 2016-05-10 | $152.39 | $153.58 | $151.37 | $152.29 | $145.42 | 684,642 |
| 2016-05-09 | $150.00 | $152.06 | $149.41 | $151.53 | $144.70 | 546,788 |
| 2016-05-06 | $150.15 | $151.06 | $147.26 | $150.52 | $143.73 | 1,011,083 |
| 2016-05-05 | $152.99 | $153.11 | $148.20 | $148.74 | $142.03 | 1,548,496 |
| 2016-05-04 | $154.26 | $156.30 | $153.69 | $155.84 | $148.81 | 356,282 |
| 2016-05-03 | $155.23 | $156.97 | $153.91 | $156.01 | $148.98 | 530,184 |
| 2016-05-02 | $156.34 | $156.76 | $152.69 | $155.46 | $148.45 | 862,236 |
| 2016-04-29 | $155.98 | $156.50 | $154.14 | $156.10 | $149.06 | 454,783 |
| 2016-04-28 | $157.58 | $158.43 | $155.43 | $155.87 | $148.84 | 635,737 |
| 2016-04-27 | $158.07 | $160.07 | $156.95 | $159.27 | $152.09 | 371,188 |
| 2016-04-26 | $157.89 | $158.76 | $156.19 | $158.28 | $151.14 | 656,496 |
| 2016-04-25 | $157.59 | $158.31 | $155.63 | $157.39 | $150.29 | 618,651 |
| 2016-04-22 | $157.38 | $158.96 | $155.18 | $158.40 | $151.26 | 540,472 |
| 2016-04-21 | $158.40 | $158.83 | $156.38 | $157.13 | $150.04 | 686,186 |
| 2016-04-20 | $161.02 | $161.34 | $158.39 | $158.39 | $151.25 | 682,977 |
| 2016-04-19 | $161.87 | $162.72 | $160.30 | $160.79 | $153.54 | 529,449 |
| 2016-04-18 | $160.38 | $163.29 | $159.27 | $160.94 | $153.68 | 749,066 |
| 2016-04-15 | $161.02 | $162.02 | $160.02 | $161.19 | $153.92 | 411,388 |
| 2016-04-14 | $160.23 | $161.51 | $159.75 | $160.94 | $153.68 | 498,998 |
| 2016-04-13 | $157.68 | $160.90 | $157.46 | $160.49 | $153.25 | 696,700 |
| 2016-04-12 | $154.66 | $156.60 | $153.50 | $156.50 | $149.44 | 674,564 |
| 2016-04-11 | $156.25 | $157.28 | $154.75 | $154.77 | $147.79 | 364,454 |
| 2016-04-08 | $157.00 | $157.29 | $155.00 | $156.11 | $149.07 | 504,227 |
| 2016-04-07 | $158.86 | $159.53 | $155.13 | $155.83 | $148.80 | 580,881 |
| 2016-04-06 | $160.90 | $161.07 | $158.18 | $159.88 | $152.67 | 694,976 |
| 2016-04-05 | $158.50 | $160.90 | $158.10 | $160.47 | $153.23 | 724,779 |
| 2016-04-04 | $161.21 | $164.14 | $157.56 | $159.23 | $152.05 | 1,041,033 |
| 2016-04-01 | $160.41 | $160.98 | $159.33 | $160.42 | $153.19 | 684,809 |
| 2016-03-31 | $162.48 | $162.71 | $160.25 | $160.34 | $153.11 | 1,037,253 |
| 2016-03-30 | $162.36 | $165.99 | $162.36 | $163.79 | $156.40 | 788,618 |
| 2016-03-29 | $161.59 | $163.08 | $160.43 | $163.03 | $155.68 | 663,319 |
| 2016-03-28 | $161.43 | $162.88 | $159.39 | $161.76 | $154.47 | 638,214 |
| 2016-03-24 | $160.99 | $162.04 | $159.95 | $161.82 | $154.52 | 845,993 |
| 2016-03-23 | $158.23 | $161.92 | $157.53 | $161.09 | $153.83 | 776,392 |
| 2016-03-22 | $157.98 | $159.27 | $157.47 | $158.19 | $151.06 | 404,188 |
| 2016-03-21 | $157.48 | $158.75 | $157.38 | $158.61 | $151.46 | 389,585 |
| 2016-03-18 | $158.27 | $158.50 | $156.66 | $157.47 | $150.37 | 854,195 |
| 2016-03-17 | $157.78 | $158.84 | $156.30 | $157.94 | $150.82 | 580,280 |
| 2016-03-16 | $158.46 | $160.16 | $157.02 | $158.96 | $151.79 | 486,756 |
| 2016-03-15 | $158.33 | $160.12 | $157.35 | $158.58 | $151.37 | 830,338 |
| 2016-03-14 | $157.53 | $160.14 | $157.35 | $159.34 | $152.10 | 665,987 |
| 2016-03-11 | $156.84 | $159.16 | $155.97 | $158.57 | $151.36 | 963,397 |
| 2016-03-10 | $153.80 | $156.29 | $153.54 | $156.15 | $149.05 | 765,248 |
| 2016-03-09 | $150.98 | $154.09 | $149.75 | $153.77 | $146.78 | 627,985 |
| 2016-03-08 | $150.59 | $152.65 | $149.17 | $149.68 | $142.88 | 1,015,104 |
| 2016-03-07 | $151.37 | $152.87 | $150.38 | $151.52 | $144.63 | 481,410 |
| 2016-03-04 | $154.07 | $154.27 | $151.17 | $152.37 | $145.44 | 725,580 |
| 2016-03-03 | $151.34 | $154.20 | $149.87 | $153.88 | $146.89 | 785,641 |
| 2016-03-02 | $152.44 | $153.82 | $151.33 | $152.17 | $145.25 | 659,355 |
| 2016-03-01 | $149.92 | $153.54 | $149.30 | $153.35 | $146.38 | 622,094 |
| 2016-02-29 | $150.00 | $151.06 | $148.38 | $148.44 | $141.69 | 862,202 |
| 2016-02-26 | $150.60 | $151.38 | $148.41 | $150.05 | $143.23 | 589,473 |
| 2016-02-25 | $150.80 | $151.49 | $147.05 | $150.08 | $143.26 | 639,872 |
| 2016-02-24 | $147.34 | $150.62 | $145.47 | $150.42 | $143.58 | 625,069 |
| 2016-02-23 | $148.44 | $151.34 | $147.37 | $147.55 | $140.84 | 698,270 |
| 2016-02-22 | $145.25 | $148.47 | $145.03 | $147.87 | $141.15 | 896,869 |
| 2016-02-19 | $143.52 | $145.09 | $141.35 | $143.63 | $137.10 | 949,401 |
| 2016-02-18 | $142.35 | $144.84 | $140.56 | $143.32 | $136.81 | 1,068,026 |
| 2016-02-17 | $147.17 | $149.01 | $142.99 | $143.41 | $136.89 | 1,471,114 |
| 2016-02-16 | $142.04 | $148.97 | $141.18 | $146.00 | $139.36 | 1,315,379 |
| 2016-02-12 | $139.54 | $141.40 | $137.19 | $140.77 | $134.37 | 974,825 |
| 2016-02-11 | $137.04 | $142.77 | $131.59 | $138.41 | $132.12 | 2,575,686 |
| 2016-02-10 | $141.13 | $143.50 | $138.41 | $138.57 | $132.27 | 2,203,727 |
| 2016-02-09 | $141.15 | $143.64 | $139.13 | $141.50 | $135.07 | 1,239,808 |
| 2016-02-08 | $142.77 | $143.10 | $136.06 | $141.45 | $135.02 | 2,109,895 |
| 2016-02-05 | $147.54 | $147.96 | $143.44 | $143.94 | $137.40 | 1,284,245 |
| 2016-02-04 | $147.46 | $148.44 | $145.48 | $147.85 | $141.13 | 1,573,505 |
| 2016-02-03 | $151.58 | $152.95 | $146.02 | $147.94 | $141.22 | 1,513,607 |
| 2016-02-02 | $154.38 | $154.94 | $150.67 | $151.86 | $144.96 | 713,105 |
| 2016-02-01 | $151.70 | $156.34 | $150.68 | $154.89 | $147.85 | 862,905 |
| 2016-01-29 | $149.87 | $152.23 | $148.18 | $152.05 | $145.14 | 1,255,571 |
| 2016-01-28 | $152.96 | $153.70 | $145.67 | $148.56 | $141.81 | 1,002,058 |
| 2016-01-27 | $151.15 | $154.06 | $150.18 | $151.52 | $144.63 | 988,265 |
| 2016-01-26 | $145.44 | $152.71 | $144.76 | $151.47 | $144.59 | 1,156,060 |
| 2016-01-25 | $144.99 | $146.33 | $143.24 | $144.72 | $138.14 | 853,747 |
| 2016-01-22 | $144.94 | $145.85 | $142.59 | $144.43 | $137.87 | 990,392 |
| 2016-01-21 | $143.24 | $146.39 | $142.27 | $143.80 | $137.26 | 706,825 |
| 2016-01-20 | $142.58 | $145.11 | $139.41 | $143.39 | $136.87 | 616,735 |
| 2016-01-19 | $145.09 | $146.44 | $142.90 | $144.62 | $138.05 | 1,183,962 |
| 2016-01-15 | $138.03 | $144.71 | $137.66 | $144.29 | $137.73 | 1,315,744 |
| 2016-01-14 | $142.18 | $143.00 | $139.16 | $141.32 | $134.90 | 1,121,194 |
| 2016-01-13 | $148.34 | $148.89 | $141.76 | $142.16 | $135.70 | 1,336,041 |
| 2016-01-12 | $147.52 | $148.97 | $145.74 | $148.07 | $141.34 | 1,045,448 |
| 2016-01-11 | $146.13 | $148.12 | $145.06 | $147.05 | $140.37 | 1,113,516 |
| 2016-01-08 | $149.03 | $149.44 | $144.87 | $145.56 | $138.94 | 1,030,364 |
| 2016-01-07 | $144.80 | $149.46 | $143.13 | $148.83 | $142.07 | 1,343,674 |
| 2016-01-06 | $149.68 | $150.05 | $145.78 | $147.20 | $140.51 | 1,048,419 |
| 2016-01-05 | $152.35 | $153.79 | $149.89 | $151.20 | $144.33 | 1,127,677 |
| 2016-01-04 | $149.25 | $154.48 | $147.51 | $152.24 | $145.32 | 1,935,307 |
| 2015-12-31 | $151.26 | $151.94 | $150.45 | $150.51 | $143.67 | 766,485 |
| 2015-12-30 | $152.20 | $153.07 | $151.18 | $151.40 | $144.52 | 453,898 |
| 2015-12-29 | $151.73 | $153.00 | $151.29 | $152.20 | $145.28 | 572,769 |
| 2015-12-28 | $148.44 | $150.92 | $148.14 | $150.55 | $143.71 | 710,618 |
| 2015-12-24 | $148.28 | $150.32 | $148.27 | $149.13 | $142.35 | 381,698 |
| 2015-12-23 | $148.43 | $150.05 | $146.56 | $149.06 | $142.28 | 1,426,288 |
| 2015-12-22 | $150.11 | $150.49 | $147.28 | $147.83 | $141.11 | 869,764 |
| 2015-12-21 | $150.81 | $151.49 | $148.25 | $149.65 | $142.79 | 1,131,479 |
| 2015-12-18 | $151.20 | $153.27 | $149.41 | $149.57 | $142.71 | 2,210,342 |
| 2015-12-17 | $161.13 | $161.90 | $153.00 | $153.07 | $146.05 | 1,732,945 |
| 2015-12-16 | $159.00 | $162.00 | $157.01 | $160.82 | $153.45 | 2,638,899 |
| 2015-12-15 | $148.35 | $164.25 | $144.73 | $156.17 | $149.01 | 5,660,269 |
| 2015-12-14 | $148.73 | $150.35 | $145.89 | $147.61 | $140.84 | 986,478 |
| 2015-12-11 | $149.22 | $150.83 | $147.79 | $148.85 | $142.03 | 1,012,935 |
| 2015-12-10 | $153.17 | $154.23 | $150.33 | $151.76 | $144.80 | 1,027,735 |
| 2015-12-09 | $149.75 | $156.26 | $149.65 | $153.21 | $146.19 | 1,699,878 |
| 2015-12-08 | $150.61 | $153.08 | $149.00 | $149.88 | $143.01 | 1,485,523 |
| 2015-12-07 | $155.68 | $156.90 | $150.62 | $151.22 | $144.29 | 1,358,456 |
| 2015-12-04 | $155.06 | $156.33 | $154.18 | $155.83 | $148.69 | 996,339 |
| 2015-12-03 | $158.10 | $159.23 | $153.25 | $154.78 | $147.68 | 1,320,540 |
| 2015-12-02 | $162.21 | $163.22 | $157.09 | $157.93 | $150.69 | 1,331,781 |
| 2015-12-01 | $162.99 | $163.98 | $161.17 | $162.34 | $154.90 | 952,971 |
| 2015-11-30 | $164.69 | $164.75 | $162.61 | $162.73 | $155.27 | 1,329,331 |
| 2015-11-27 | $164.88 | $164.88 | $162.83 | $164.84 | $157.28 | 293,399 |
| 2015-11-25 | $164.00 | $167.07 | $163.65 | $164.30 | $156.77 | 919,310 |
| 2015-11-24 | $160.82 | $163.86 | $160.82 | $163.19 | $155.71 | 754,505 |
| 2015-11-23 | $162.68 | $164.50 | $161.50 | $162.62 | $155.17 | 895,911 |
| 2015-11-20 | $162.86 | $165.10 | $162.55 | $162.82 | $155.36 | 733,429 |
| 2015-11-19 | $164.19 | $165.27 | $162.22 | $162.37 | $154.93 | 684,246 |
| 2015-11-18 | $164.37 | $164.67 | $162.60 | $164.44 | $156.90 | 784,765 |
| 2015-11-17 | $165.09 | $167.22 | $162.53 | $164.09 | $156.57 | 1,170,997 |
| 2015-11-16 | $161.00 | $164.54 | $159.69 | $164.22 | $156.69 | 1,494,074 |
| 2015-11-13 | $163.31 | $165.33 | $161.19 | $161.62 | $154.21 | 3,092,729 |
| 2015-11-12 | $173.75 | $177.00 | $164.23 | $164.64 | $157.09 | 6,955,577 |
| 2015-11-11 | $194.37 | $196.07 | $193.38 | $194.67 | $185.75 | 1,315,822 |
| 2015-11-10 | $193.77 | $196.12 | $193.77 | $194.11 | $185.21 | 1,379,738 |
| 2015-11-09 | $198.71 | $198.88 | $193.76 | $194.90 | $185.97 | 865,780 |
| 2015-11-06 | $201.24 | $201.24 | $197.07 | $198.72 | $189.61 | 684,117 |
| 2015-11-05 | $199.96 | $201.21 | $198.16 | $200.34 | $191.16 | 712,013 |
| 2015-11-04 | $198.77 | $199.79 | $196.80 | $199.34 | $190.20 | 692,584 |
| 2015-11-03 | $200.15 | $200.64 | $196.64 | $198.70 | $189.59 | 674,656 |
| 2015-11-02 | $199.14 | $201.17 | $197.98 | $200.38 | $191.19 | 728,521 |
| 2015-10-30 | $197.66 | $199.39 | $196.51 | $198.43 | $189.33 | 732,021 |
| 2015-10-29 | $194.64 | $198.57 | $194.40 | $197.48 | $188.43 | 727,722 |
| 2015-10-28 | $194.01 | $194.67 | $192.30 | $194.28 | $185.37 | 384,618 |
| 2015-10-27 | $192.25 | $193.89 | $191.38 | $193.27 | $184.41 | 416,695 |
| 2015-10-26 | $192.82 | $194.19 | $191.89 | $192.45 | $183.63 | 500,139 |
| 2015-10-23 | $193.71 | $193.79 | $189.00 | $191.94 | $183.14 | 571,665 |
| 2015-10-22 | $192.89 | $193.90 | $191.28 | $191.87 | $183.07 | 705,921 |
| 2015-10-21 | $194.50 | $196.09 | $191.75 | $192.15 | $183.34 | 617,573 |
| 2015-10-20 | $191.78 | $194.31 | $191.50 | $193.59 | $184.72 | 774,254 |
| 2015-10-19 | $190.78 | $192.03 | $189.79 | $191.40 | $182.63 | 726,352 |
| 2015-10-16 | $191.84 | $191.94 | $189.81 | $190.80 | $182.05 | 627,409 |
| 2015-10-15 | $188.07 | $190.87 | $187.63 | $190.55 | $181.82 | 607,848 |
| 2015-10-14 | $190.45 | $191.00 | $185.16 | $187.07 | $178.49 | 849,135 |
| 2015-10-13 | $190.85 | $191.85 | $189.65 | $190.85 | $182.10 | 503,241 |
| 2015-10-12 | $189.75 | $192.46 | $188.90 | $191.28 | $182.51 | 942,499 |
| 2015-10-09 | $186.88 | $189.91 | $186.13 | $189.52 | $180.83 | 785,639 |
| 2015-10-08 | $190.40 | $191.15 | $186.46 | $187.35 | $178.76 | 986,809 |
| 2015-10-07 | $191.40 | $192.18 | $188.91 | $190.35 | $181.62 | 994,442 |
| 2015-10-06 | $191.34 | $192.44 | $189.40 | $191.10 | $182.34 | 543,355 |
| 2015-10-05 | $193.56 | $194.61 | $189.42 | $191.17 | $182.41 | 887,649 |
| 2015-10-02 | $189.81 | $192.02 | $188.03 | $191.69 | $182.90 | 1,280,170 |
| 2015-10-01 | $190.28 | $192.64 | $188.10 | $192.04 | $183.24 | 1,586,858 |
| 2015-09-30 | $183.49 | $192.50 | $183.48 | $189.53 | $180.84 | 4,111,243 |
| 2015-09-29 | $171.27 | $172.31 | $169.40 | $170.53 | $162.71 | 904,260 |
| 2015-09-28 | $176.53 | $177.77 | $171.28 | $171.40 | $163.54 | 1,009,079 |
| 2015-09-25 | $175.84 | $178.76 | $175.60 | $176.84 | $168.73 | 481,936 |
| 2015-09-24 | $175.19 | $175.19 | $173.62 | $174.80 | $166.79 | 427,191 |
| 2015-09-23 | $174.36 | $176.08 | $173.96 | $175.87 | $167.81 | 315,748 |
| 2015-09-22 | $173.68 | $175.00 | $172.54 | $174.44 | $166.44 | 662,527 |
| 2015-09-21 | $174.32 | $175.65 | $173.04 | $174.75 | $166.74 | 454,146 |
| 2015-09-18 | $176.40 | $177.59 | $173.30 | $173.70 | $165.74 | 922,408 |
| 2015-09-17 | $178.39 | $181.03 | $177.53 | $178.28 | $170.11 | 768,226 |
| 2015-09-16 | $175.92 | $178.99 | $175.41 | $178.59 | $170.40 | 601,210 |
| 2015-09-15 | $175.03 | $177.84 | $173.35 | $176.85 | $168.69 | 822,497 |
| 2015-09-14 | $175.10 | $176.04 | $173.48 | $175.00 | $166.92 | 556,411 |
| 2015-09-11 | $173.71 | $175.45 | $172.80 | $174.84 | $166.77 | 1,123,618 |
| 2015-09-10 | $174.39 | $176.70 | $173.10 | $174.88 | $166.81 | 885,607 |
| 2015-09-09 | $176.10 | $178.40 | $174.35 | $174.92 | $166.85 | 1,024,639 |
| 2015-09-08 | $174.73 | $176.33 | $171.90 | $175.32 | $167.23 | 618,171 |
| 2015-09-04 | $171.82 | $173.41 | $170.96 | $172.13 | $164.18 | 687,693 |
| 2015-09-03 | $175.17 | $177.04 | $172.70 | $173.24 | $165.24 | 728,404 |
| 2015-09-02 | $173.72 | $176.11 | $172.77 | $175.25 | $167.16 | 444,381 |
Advance Auto Parts Inc (AAP) News Headlines
.jpg)
.jpg)
These are the 7 things we're watching in the stock market in the week ahead
Nvidia, Salesforce and Home Depot, plus the Fed's favorite inflation gauge, are among the biggest events for Wall Street.
cnbc.com Feb. 23, 2025.jpg)
S&P 500 extends losing streak — plus, a beaten-down cyber stock may soon be a buy
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com Feb. 25, 2025Recent Advance Auto Parts Inc (AAP) News
.jpg)
.jpg)
.jpg)
Similar Companies to Advance Auto Parts Inc (AAP) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |