Abiomed Inc (ABMD) Exchange: NASDAQ
Data as of April 26, 2024
$381.02 ($0.00) 0.00%
Abiomed Inc - Daily Information
Click for more stock information on Abiomed Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $381.02 |
| Previous Close | $381.02 |
| High | $381.02 |
| Low | $381.02 |
| Adjusted Open | $381.02 |
| Previous Adjusted Close | $381.02 |
| Adjusted High | $381.02 |
| Adjusted Low | $381.02 |
About Abiomed Inc (ABMD)
Abiomed Inc (ABMD), founded in 1981, is a publicly traded American medical device company that specializes in the manufacture of heart-assisting products. The company's mission is to recover hearts and save lives by developing technologies that provide the world's leading circulatory support products. Abiomed has grown substantially since its inception, with revenues of over $711 million in the 2019 fiscal year and close to 2,500 employees worldwide. Abiomed has developed leading-edge technologies, such as its Impella heart pump, which is used to treat life-threatening heart failure, and its Abionet system, which provides a durable platform for physicians and researchers to collect, view, and analyze data from the company's devices. In 2020, Abiomed was recognized by the Forbes Global 2000 list among the worldâs largest and most powerful publicly traded companies. Abiomed continues to drive innovation and provide valuable technology to the medical community, establishing it as a top tier provider of circulatory support products.
Invest in Abiomed Inc (ABMD)
Historical Stock Data for Abiomed Inc (ABMD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | $381.02 | $381.02 | $381.02 | $381.02 | $381.02 | 258 |
| 2022-12-22 | $381.02 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2022-12-21 | $380.78 | $381.28 | $380.51 | $381.02 | $381.02 | 20,612,257 |
| 2022-12-20 | $381.21 | $381.30 | $380.50 | $380.79 | $380.79 | 2,401,328 |
| 2022-12-19 | $381.25 | $381.69 | $381.18 | $381.30 | $381.30 | 1,365,881 |
| 2022-12-16 | $380.75 | $381.45 | $380.75 | $381.00 | $381.00 | 1,538,419 |
| 2022-12-15 | $380.12 | $380.50 | $380.11 | $380.16 | $380.16 | 834,551 |
| 2022-12-14 | $380.45 | $380.59 | $380.10 | $380.11 | $380.11 | 1,415,274 |
| 2022-12-13 | $380.29 | $381.03 | $380.10 | $380.30 | $380.30 | 4,565,692 |
| 2022-12-12 | $380.99 | $380.99 | $379.98 | $380.01 | $380.01 | 1,317,734 |
| 2022-12-09 | $380.33 | $381.03 | $380.25 | $380.75 | $380.75 | 990,056 |
| 2022-12-08 | $381.80 | $381.80 | $380.25 | $380.75 | $380.75 | 1,506,892 |
| 2022-12-07 | $377.41 | $378.09 | $377.25 | $377.79 | $377.79 | 974,143 |
| 2022-12-06 | $378.00 | $378.19 | $376.97 | $377.95 | $377.95 | 672,274 |
| 2022-12-05 | $377.21 | $378.57 | $376.84 | $378.22 | $378.22 | 886,171 |
| 2022-12-02 | $376.80 | $378.00 | $376.55 | $377.20 | $377.20 | 704,751 |
| 2022-12-01 | $377.85 | $377.95 | $376.56 | $377.44 | $377.44 | 643,990 |
| 2022-11-30 | $377.79 | $378.50 | $377.02 | $377.79 | $377.79 | 733,880 |
| 2022-11-29 | $377.58 | $377.83 | $377.30 | $377.33 | $377.33 | 592,032 |
| 2022-11-28 | $377.51 | $378.18 | $377.01 | $377.23 | $377.23 | 830,289 |
| 2022-11-25 | $377.36 | $378.29 | $377.01 | $378.08 | $378.08 | 258,929 |
| 2022-11-23 | $378.00 | $378.36 | $377.63 | $377.78 | $377.78 | 801,881 |
| 2022-11-22 | $376.82 | $378.28 | $376.60 | $378.00 | $378.00 | 661,452 |
| 2022-11-21 | $377.05 | $378.00 | $376.05 | $376.62 | $376.62 | 964,507 |
| 2022-11-18 | $376.98 | $377.78 | $376.26 | $377.29 | $377.29 | 1,678,550 |
| 2022-11-17 | $374.52 | $376.90 | $374.11 | $376.86 | $376.86 | 1,621,788 |
| 2022-11-16 | $374.50 | $375.75 | $374.25 | $374.40 | $374.40 | 1,667,763 |
| 2022-11-15 | $374.53 | $375.32 | $373.51 | $374.20 | $374.20 | 3,660,174 |
| 2022-11-14 | $373.76 | $375.43 | $373.66 | $374.10 | $374.10 | 2,747,552 |
| 2022-11-11 | $373.75 | $374.87 | $373.09 | $373.99 | $373.99 | 1,665,248 |
| 2022-11-10 | $374.72 | $377.31 | $372.51 | $372.78 | $372.78 | 2,849,109 |
| 2022-11-09 | $373.82 | $374.44 | $373.60 | $374.00 | $374.00 | 2,762,083 |
| 2022-11-08 | $373.60 | $374.45 | $373.26 | $374.00 | $374.00 | 1,692,118 |
| 2022-11-07 | $374.00 | $375.17 | $373.18 | $373.29 | $373.29 | 1,939,599 |
| 2022-11-04 | $373.71 | $374.28 | $373.25 | $373.99 | $373.99 | 2,442,394 |
| 2022-11-03 | $373.50 | $375.37 | $373.41 | $373.63 | $373.63 | 2,254,253 |
| 2022-11-02 | $377.75 | $377.97 | $372.00 | $373.51 | $373.51 | 3,468,923 |
| 2022-11-01 | $379.38 | $381.99 | $377.45 | $377.82 | $377.82 | 6,997,483 |
| 2022-10-31 | $256.94 | $257.05 | $245.17 | $252.08 | $252.08 | 711,213 |
| 2022-10-28 | $260.00 | $267.30 | $255.92 | $258.06 | $258.06 | 508,569 |
| 2022-10-27 | $270.99 | $273.51 | $263.06 | $267.58 | $267.58 | 252,352 |
| 2022-10-26 | $265.33 | $274.96 | $264.79 | $268.25 | $268.25 | 193,700 |
| 2022-10-25 | $261.10 | $266.67 | $261.10 | $264.29 | $264.29 | 246,238 |
| 2022-10-24 | $260.70 | $261.04 | $256.36 | $260.28 | $260.28 | 238,077 |
| 2022-10-21 | $251.40 | $256.96 | $247.18 | $256.22 | $256.22 | 221,407 |
| 2022-10-20 | $253.79 | $255.84 | $250.11 | $252.51 | $252.51 | 216,997 |
| 2022-10-19 | $255.61 | $258.14 | $251.23 | $253.24 | $253.24 | 188,338 |
| 2022-10-18 | $264.87 | $267.94 | $258.17 | $259.17 | $259.17 | 234,210 |
| 2022-10-17 | $255.74 | $258.79 | $251.47 | $257.87 | $257.87 | 282,106 |
| 2022-10-14 | $261.85 | $262.64 | $248.77 | $249.28 | $249.28 | 402,762 |
| 2022-10-13 | $238.75 | $258.17 | $237.55 | $258.08 | $258.08 | 430,654 |
| 2022-10-12 | $244.60 | $244.60 | $237.44 | $242.77 | $242.77 | 312,655 |
| 2022-10-11 | $246.47 | $249.32 | $239.04 | $243.14 | $243.14 | 327,746 |
| 2022-10-10 | $257.09 | $257.09 | $246.79 | $247.03 | $247.03 | 279,933 |
| 2022-10-07 | $263.37 | $266.53 | $255.48 | $257.09 | $257.09 | 242,996 |
| 2022-10-06 | $264.15 | $270.75 | $261.71 | $267.21 | $267.21 | 359,496 |
| 2022-10-05 | $260.79 | $265.40 | $258.80 | $264.26 | $264.26 | 249,928 |
| 2022-10-04 | $261.49 | $264.63 | $260.62 | $264.01 | $264.01 | 250,227 |
| 2022-10-03 | $248.71 | $255.83 | $244.99 | $255.15 | $255.15 | 485,473 |
| 2022-09-30 | $249.53 | $257.08 | $245.36 | $245.66 | $245.66 | 427,177 |
| 2022-09-29 | $246.69 | $249.86 | $243.52 | $248.96 | $248.96 | 390,594 |
| 2022-09-28 | $245.99 | $251.58 | $243.40 | $250.05 | $250.05 | 263,933 |
| 2022-09-27 | $245.95 | $248.78 | $240.56 | $244.40 | $244.40 | 213,409 |
| 2022-09-26 | $244.15 | $247.09 | $240.18 | $242.49 | $242.49 | 173,718 |
| 2022-09-23 | $246.56 | $247.53 | $239.00 | $245.53 | $245.53 | 277,438 |
| 2022-09-22 | $250.63 | $251.31 | $245.23 | $247.26 | $247.26 | 212,046 |
| 2022-09-21 | $258.99 | $264.30 | $252.80 | $252.81 | $252.81 | 234,583 |
| 2022-09-20 | $255.52 | $261.03 | $251.48 | $258.99 | $258.99 | 381,610 |
| 2022-09-19 | $256.24 | $258.73 | $249.74 | $257.87 | $257.87 | 370,201 |
| 2022-09-16 | $261.30 | $261.30 | $254.79 | $258.67 | $258.67 | 405,968 |
| 2022-09-15 | $263.71 | $269.99 | $262.52 | $263.72 | $263.72 | 244,411 |
| 2022-09-14 | $266.39 | $266.88 | $262.65 | $264.33 | $264.33 | 378,978 |
| 2022-09-13 | $272.90 | $272.90 | $265.80 | $266.39 | $266.39 | 216,022 |
| 2022-09-12 | $282.74 | $282.75 | $277.96 | $279.16 | $279.16 | 332,374 |
| 2022-09-09 | $276.80 | $283.55 | $274.06 | $282.28 | $282.28 | 247,659 |
| 2022-09-08 | $264.66 | $277.75 | $262.01 | $275.57 | $275.57 | 220,347 |
| 2022-09-07 | $264.37 | $268.79 | $261.19 | $268.18 | $268.18 | 268,299 |
| 2022-09-06 | $262.15 | $265.32 | $259.27 | $263.89 | $263.89 | 314,187 |
| 2022-09-02 | $265.20 | $266.04 | $257.78 | $261.24 | $261.24 | 302,903 |
| 2022-09-01 | $256.73 | $259.67 | $249.73 | $259.53 | $259.53 | 292,091 |
| 2022-08-31 | $260.38 | $266.40 | $258.12 | $259.28 | $259.28 | 290,475 |
| 2022-08-30 | $260.17 | $265.59 | $256.60 | $258.65 | $258.65 | 212,208 |
| 2022-08-29 | $255.95 | $259.15 | $255.32 | $256.98 | $256.98 | 236,833 |
| 2022-08-26 | $274.72 | $274.99 | $257.65 | $258.12 | $258.12 | 290,457 |
| 2022-08-25 | $270.34 | $274.74 | $268.59 | $274.45 | $274.45 | 204,528 |
| 2022-08-24 | $262.93 | $269.80 | $262.93 | $268.04 | $268.04 | 271,840 |
| 2022-08-23 | $260.34 | $262.75 | $256.55 | $262.23 | $262.23 | 408,154 |
| 2022-08-22 | $266.61 | $268.07 | $260.17 | $261.35 | $261.35 | 251,181 |
| 2022-08-19 | $275.94 | $276.44 | $269.24 | $270.68 | $270.68 | 191,347 |
| 2022-08-18 | $282.22 | $283.85 | $277.26 | $278.18 | $278.18 | 238,464 |
| 2022-08-17 | $287.44 | $287.64 | $279.73 | $281.82 | $281.82 | 349,321 |
| 2022-08-16 | $293.38 | $293.77 | $286.86 | $291.12 | $291.12 | 173,181 |
| 2022-08-15 | $294.65 | $296.72 | $291.75 | $295.06 | $295.06 | 129,165 |
| 2022-08-12 | $291.88 | $295.60 | $288.07 | $293.59 | $293.59 | 144,721 |
| 2022-08-11 | $295.85 | $301.23 | $289.54 | $290.93 | $290.93 | 190,208 |
| 2022-08-10 | $289.18 | $293.44 | $287.69 | $293.34 | $293.34 | 192,358 |
| 2022-08-09 | $292.78 | $292.78 | $281.52 | $281.71 | $281.71 | 196,470 |
| 2022-08-08 | $291.16 | $295.87 | $290.93 | $293.77 | $293.77 | 151,628 |
| 2022-08-05 | $287.69 | $293.00 | $284.85 | $291.50 | $291.50 | 237,339 |
| 2022-08-04 | $300.20 | $300.20 | $280.82 | $292.24 | $292.24 | 390,429 |
| 2022-08-03 | $294.88 | $303.37 | $294.11 | $301.46 | $301.46 | 303,275 |
| 2022-08-02 | $291.06 | $299.09 | $290.46 | $293.63 | $293.63 | 330,323 |
| 2022-08-01 | $287.85 | $295.69 | $287.85 | $291.90 | $291.90 | 213,973 |
| 2022-07-29 | $290.93 | $293.74 | $287.06 | $293.01 | $293.01 | 247,126 |
| 2022-07-28 | $287.05 | $292.60 | $280.44 | $292.20 | $292.20 | 169,894 |
| 2022-07-27 | $279.73 | $287.17 | $279.28 | $285.18 | $285.18 | 280,838 |
| 2022-07-26 | $279.54 | $281.76 | $276.98 | $278.51 | $278.51 | 237,136 |
| 2022-07-25 | $281.70 | $283.98 | $278.27 | $280.44 | $280.44 | 194,936 |
| 2022-07-22 | $285.16 | $286.31 | $279.12 | $281.70 | $281.70 | 216,687 |
| 2022-07-21 | $276.16 | $285.09 | $275.11 | $284.81 | $284.81 | 222,994 |
| 2022-07-20 | $270.41 | $277.73 | $268.30 | $276.16 | $276.16 | 199,100 |
| 2022-07-19 | $267.07 | $269.72 | $263.57 | $269.35 | $269.35 | 647,569 |
| 2022-07-18 | $270.06 | $271.38 | $261.74 | $263.04 | $263.04 | 219,670 |
| 2022-07-15 | $263.83 | $268.35 | $260.23 | $268.23 | $268.23 | 255,243 |
| 2022-07-14 | $253.70 | $259.40 | $248.24 | $258.88 | $258.88 | 208,562 |
| 2022-07-13 | $250.63 | $260.57 | $248.51 | $256.94 | $256.94 | 177,102 |
| 2022-07-12 | $262.57 | $265.79 | $254.46 | $256.26 | $256.26 | 184,558 |
| 2022-07-11 | $263.88 | $265.32 | $259.75 | $262.07 | $262.07 | 170,699 |
| 2022-07-08 | $264.49 | $271.25 | $262.48 | $267.00 | $267.00 | 213,198 |
| 2022-07-07 | $254.48 | $268.08 | $252.01 | $267.32 | $267.32 | 369,752 |
| 2022-07-06 | $258.30 | $258.49 | $251.66 | $253.33 | $253.33 | 280,082 |
| 2022-07-05 | $251.09 | $256.74 | $247.30 | $256.66 | $256.66 | 205,035 |
| 2022-07-01 | $246.42 | $254.82 | $244.66 | $254.56 | $254.56 | 218,377 |
| 2022-06-30 | $253.84 | $256.00 | $245.76 | $247.51 | $247.51 | 356,727 |
| 2022-06-29 | $248.00 | $257.50 | $243.78 | $256.49 | $256.49 | 364,199 |
| 2022-06-28 | $254.66 | $258.21 | $248.54 | $249.08 | $249.08 | 190,625 |
| 2022-06-27 | $254.02 | $256.66 | $249.61 | $254.78 | $254.78 | 267,280 |
| 2022-06-24 | $251.42 | $255.57 | $248.04 | $255.32 | $255.32 | 405,716 |
| 2022-06-23 | $239.37 | $250.01 | $236.29 | $248.62 | $248.62 | 306,550 |
| 2022-06-22 | $230.17 | $237.22 | $227.02 | $236.30 | $236.30 | 397,171 |
| 2022-06-21 | $234.00 | $238.30 | $229.31 | $232.27 | $232.27 | 395,636 |
| 2022-06-17 | $226.59 | $234.74 | $226.59 | $229.79 | $229.79 | 531,908 |
| 2022-06-16 | $226.36 | $227.14 | $219.85 | $224.73 | $224.73 | 370,573 |
| 2022-06-15 | $229.27 | $238.10 | $226.92 | $232.35 | $232.35 | 390,532 |
| 2022-06-14 | $239.92 | $242.37 | $229.27 | $229.66 | $229.66 | 393,275 |
| 2022-06-13 | $240.18 | $243.96 | $238.21 | $240.57 | $240.57 | 235,148 |
| 2022-06-10 | $251.13 | $253.26 | $248.92 | $250.43 | $250.43 | 151,826 |
| 2022-06-09 | $261.76 | $264.02 | $256.90 | $257.11 | $257.11 | 155,626 |
| 2022-06-08 | $266.99 | $269.58 | $262.93 | $265.36 | $265.36 | 203,767 |
| 2022-06-07 | $256.58 | $268.78 | $256.58 | $268.23 | $268.23 | 201,801 |
| 2022-06-06 | $266.99 | $267.94 | $258.91 | $260.10 | $260.10 | 132,392 |
| 2022-06-03 | $266.14 | $266.14 | $260.09 | $262.25 | $262.25 | 133,816 |
| 2022-06-02 | $256.50 | $270.10 | $253.68 | $269.63 | $269.63 | 186,703 |
| 2022-06-01 | $266.65 | $268.41 | $252.05 | $255.36 | $255.36 | 247,582 |
| 2022-05-31 | $263.94 | $265.04 | $256.13 | $263.70 | $263.70 | 662,574 |
| 2022-05-27 | $263.40 | $268.84 | $261.05 | $266.34 | $266.34 | 276,482 |
| 2022-05-26 | $256.21 | $263.10 | $251.69 | $260.97 | $260.97 | 258,853 |
| 2022-05-25 | $247.85 | $255.48 | $244.20 | $254.29 | $254.29 | 346,699 |
| 2022-05-24 | $244.69 | $249.43 | $242.89 | $249.19 | $249.19 | 403,500 |
| 2022-05-23 | $238.30 | $250.32 | $237.09 | $249.22 | $249.22 | 414,711 |
| 2022-05-20 | $241.06 | $242.43 | $226.46 | $235.75 | $235.75 | 515,391 |
| 2022-05-19 | $239.30 | $243.77 | $237.57 | $238.65 | $238.65 | 637,255 |
| 2022-05-18 | $253.22 | $254.88 | $239.21 | $240.46 | $240.46 | 320,748 |
| 2022-05-17 | $259.02 | $262.96 | $255.45 | $258.23 | $258.23 | 246,679 |
| 2022-05-16 | $251.49 | $256.93 | $248.00 | $253.79 | $253.79 | 291,730 |
| 2022-05-13 | $240.03 | $254.55 | $240.03 | $254.16 | $254.16 | 471,250 |
| 2022-05-12 | $231.46 | $239.43 | $228.27 | $234.35 | $234.35 | 352,143 |
| 2022-05-11 | $236.03 | $245.42 | $232.21 | $233.49 | $233.49 | 290,813 |
| 2022-05-10 | $242.98 | $244.00 | $227.25 | $237.63 | $237.63 | 451,843 |
| 2022-05-09 | $253.45 | $253.87 | $232.47 | $234.10 | $234.10 | 555,297 |
| 2022-05-06 | $270.93 | $270.93 | $252.06 | $257.54 | $257.54 | 441,144 |
| 2022-05-05 | $291.48 | $298.50 | $269.06 | $272.25 | $272.25 | 321,418 |
| 2022-05-04 | $285.87 | $296.09 | $280.14 | $295.21 | $295.21 | 241,757 |
| 2022-05-03 | $286.18 | $289.70 | $282.92 | $285.87 | $285.87 | 302,850 |
| 2022-05-02 | $287.01 | $289.76 | $275.94 | $285.71 | $285.71 | 367,046 |
| 2022-04-29 | $284.97 | $292.09 | $280.47 | $286.58 | $286.58 | 444,745 |
| 2022-04-28 | $283.77 | $291.28 | $274.67 | $287.22 | $287.22 | 483,379 |
| 2022-04-27 | $284.98 | $288.77 | $275.86 | $277.15 | $277.15 | 402,180 |
| 2022-04-26 | $298.20 | $298.67 | $285.45 | $285.87 | $285.87 | 240,698 |
| 2022-04-25 | $297.10 | $302.33 | $294.02 | $302.14 | $302.14 | 438,955 |
| 2022-04-22 | $312.95 | $320.75 | $295.53 | $295.83 | $295.83 | 249,243 |
| 2022-04-21 | $329.10 | $330.31 | $315.03 | $315.64 | $315.64 | 210,331 |
| 2022-04-20 | $324.56 | $331.56 | $320.56 | $325.98 | $325.98 | 228,129 |
| 2022-04-19 | $302.72 | $327.31 | $302.72 | $323.42 | $323.42 | 317,046 |
| 2022-04-18 | $306.39 | $308.07 | $299.04 | $301.51 | $301.51 | 196,882 |
| 2022-04-14 | $306.32 | $306.35 | $298.45 | $306.08 | $306.08 | 256,069 |
| 2022-04-13 | $300.24 | $306.99 | $299.01 | $304.43 | $304.43 | 165,077 |
| 2022-04-12 | $303.03 | $308.11 | $296.84 | $299.64 | $299.64 | 161,780 |
| 2022-04-11 | $313.14 | $313.14 | $298.47 | $299.76 | $299.76 | 263,318 |
| 2022-04-08 | $315.36 | $319.77 | $310.03 | $314.53 | $314.53 | 234,888 |
| 2022-04-07 | $314.24 | $320.41 | $314.24 | $317.52 | $317.52 | 163,210 |
| 2022-04-06 | $317.69 | $318.70 | $310.50 | $313.76 | $313.76 | 264,684 |
| 2022-04-05 | $328.60 | $336.05 | $321.20 | $322.66 | $322.66 | 199,360 |
| 2022-04-04 | $333.00 | $333.71 | $324.31 | $325.70 | $325.70 | 295,394 |
| 2022-04-01 | $333.72 | $340.85 | $331.07 | $338.64 | $338.64 | 225,386 |
| 2022-03-31 | $330.00 | $342.38 | $328.67 | $331.24 | $331.24 | 431,165 |
| 2022-03-30 | $329.98 | $332.25 | $326.02 | $328.51 | $328.51 | 175,519 |
| 2022-03-29 | $328.06 | $331.73 | $324.88 | $331.50 | $331.50 | 250,796 |
| 2022-03-28 | $320.77 | $322.92 | $314.59 | $321.81 | $321.81 | 170,928 |
| 2022-03-25 | $323.31 | $325.00 | $315.38 | $318.88 | $318.88 | 204,078 |
| 2022-03-24 | $313.66 | $322.36 | $306.97 | $321.47 | $321.47 | 268,687 |
| 2022-03-23 | $310.20 | $312.35 | $302.60 | $311.03 | $311.03 | 244,764 |
| 2022-03-22 | $305.31 | $319.19 | $304.58 | $313.34 | $313.34 | 205,705 |
| 2022-03-21 | $303.06 | $307.83 | $300.80 | $306.74 | $306.74 | 191,274 |
| 2022-03-18 | $307.65 | $312.37 | $303.59 | $304.33 | $304.33 | 472,016 |
| 2022-03-17 | $294.75 | $308.18 | $291.93 | $307.65 | $307.65 | 262,615 |
| 2022-03-16 | $294.38 | $299.97 | $284.38 | $294.53 | $294.53 | 433,123 |
| 2022-03-15 | $282.59 | $293.30 | $279.31 | $289.64 | $289.64 | 242,007 |
| 2022-03-14 | $287.28 | $290.66 | $274.30 | $277.55 | $277.55 | 227,602 |
| 2022-03-11 | $309.35 | $309.35 | $286.73 | $286.79 | $286.79 | 201,178 |
| 2022-03-10 | $298.87 | $307.38 | $294.46 | $305.62 | $305.62 | 256,446 |
| 2022-03-09 | $298.62 | $307.86 | $298.62 | $306.74 | $306.74 | 175,577 |
| 2022-03-08 | $295.47 | $298.33 | $287.50 | $290.39 | $290.39 | 245,378 |
| 2022-03-07 | $314.26 | $317.38 | $297.24 | $298.64 | $298.64 | 287,188 |
| 2022-03-04 | $309.30 | $314.53 | $304.16 | $313.72 | $313.72 | 254,753 |
| 2022-03-03 | $320.19 | $322.15 | $309.09 | $311.18 | $311.18 | 153,485 |
| 2022-03-02 | $314.45 | $318.25 | $308.27 | $315.85 | $315.85 | 190,059 |
| 2022-03-01 | $311.07 | $315.34 | $306.32 | $313.49 | $313.49 | 276,522 |
| 2022-02-28 | $307.50 | $312.32 | $305.21 | $310.74 | $310.74 | 276,951 |
| 2022-02-25 | $309.46 | $312.52 | $302.83 | $312.30 | $312.30 | 214,853 |
| 2022-02-24 | $283.21 | $306.92 | $281.04 | $306.92 | $306.92 | 291,609 |
| 2022-02-23 | $299.10 | $301.10 | $290.25 | $290.68 | $290.68 | 252,788 |
| 2022-02-22 | $295.85 | $301.18 | $293.04 | $296.64 | $296.64 | 247,749 |
| 2022-02-18 | $306.81 | $307.50 | $294.16 | $298.38 | $298.38 | 331,292 |
| 2022-02-17 | $320.78 | $321.14 | $306.77 | $307.11 | $307.11 | 406,637 |
| 2022-02-16 | $301.96 | $328.55 | $293.38 | $325.42 | $325.42 | 1,016,464 |
| 2022-02-15 | $296.18 | $307.52 | $296.18 | $304.70 | $304.70 | 339,847 |
| 2022-02-14 | $294.40 | $300.06 | $287.70 | $290.43 | $290.43 | 462,318 |
| 2022-02-11 | $307.44 | $308.37 | $292.92 | $294.82 | $294.82 | 324,905 |
| 2022-02-10 | $307.55 | $316.89 | $305.31 | $307.11 | $307.11 | 279,025 |
| 2022-02-09 | $310.19 | $319.69 | $310.19 | $315.92 | $315.92 | 247,038 |
| 2022-02-08 | $289.84 | $310.00 | $285.49 | $309.03 | $309.03 | 751,021 |
| 2022-02-07 | $296.00 | $300.41 | $289.35 | $289.84 | $289.84 | 235,030 |
| 2022-02-04 | $287.27 | $299.24 | $285.45 | $295.65 | $295.65 | 247,843 |
| 2022-02-03 | $296.00 | $305.09 | $285.85 | $290.52 | $290.52 | 740,579 |
| 2022-02-02 | $303.92 | $309.99 | $297.22 | $307.96 | $307.96 | 596,472 |
| 2022-02-01 | $301.44 | $304.02 | $295.99 | $301.35 | $301.35 | 437,018 |
| 2022-01-31 | $278.81 | $296.22 | $277.99 | $295.87 | $295.87 | 578,454 |
| 2022-01-28 | $278.63 | $278.63 | $268.50 | $277.25 | $277.25 | 856,194 |
| 2022-01-27 | $300.83 | $300.83 | $275.00 | $277.30 | $277.30 | 416,985 |
| 2022-01-26 | $298.59 | $305.01 | $294.30 | $297.14 | $297.14 | 711,857 |
| 2022-01-25 | $304.84 | $307.96 | $295.81 | $296.84 | $296.84 | 611,088 |
| 2022-01-24 | $300.03 | $312.57 | $291.81 | $311.94 | $311.94 | 730,179 |
| 2022-01-21 | $297.93 | $307.27 | $297.88 | $304.57 | $304.57 | 836,701 |
| 2022-01-20 | $304.21 | $311.41 | $302.02 | $302.75 | $302.75 | 429,917 |
| 2022-01-19 | $294.19 | $303.07 | $292.40 | $302.02 | $302.02 | 508,859 |
| 2022-01-18 | $296.38 | $296.38 | $287.15 | $292.38 | $292.38 | 427,227 |
| 2022-01-14 | $304.64 | $311.11 | $295.61 | $301.22 | $301.22 | 356,831 |
| 2022-01-13 | $316.80 | $316.80 | $304.78 | $306.79 | $306.79 | 374,164 |
| 2022-01-12 | $319.59 | $324.10 | $310.06 | $315.43 | $315.43 | 301,950 |
| 2022-01-11 | $307.18 | $322.94 | $306.41 | $319.10 | $319.10 | 741,118 |
| 2022-01-10 | $312.54 | $314.64 | $302.90 | $306.80 | $306.80 | 995,456 |
| 2022-01-07 | $334.79 | $336.03 | $319.04 | $319.28 | $319.28 | 434,240 |
| 2022-01-06 | $337.53 | $343.36 | $326.00 | $336.44 | $336.44 | 245,567 |
| 2022-01-05 | $359.43 | $364.11 | $337.48 | $338.20 | $338.20 | 359,168 |
| 2022-01-04 | $366.29 | $368.97 | $355.45 | $361.59 | $361.59 | 316,221 |
| 2022-01-03 | $358.00 | $366.32 | $353.32 | $366.29 | $366.29 | 240,036 |
| 2021-12-31 | $361.02 | $364.94 | $358.35 | $359.17 | $359.17 | 169,417 |
| 2021-12-30 | $361.33 | $370.51 | $361.33 | $362.06 | $362.06 | 232,911 |
| 2021-12-29 | $358.55 | $363.86 | $358.00 | $361.84 | $361.84 | 127,308 |
| 2021-12-28 | $360.20 | $360.27 | $355.22 | $357.44 | $357.44 | 215,339 |
| 2021-12-27 | $353.80 | $358.19 | $349.46 | $357.83 | $357.83 | 159,520 |
| 2021-12-23 | $343.88 | $353.64 | $341.84 | $352.21 | $352.21 | 215,211 |
| 2021-12-22 | $333.76 | $344.68 | $333.61 | $343.40 | $343.40 | 215,623 |
| 2021-12-21 | $318.24 | $333.07 | $318.24 | $332.20 | $332.20 | 289,280 |
| 2021-12-20 | $311.80 | $317.30 | $309.44 | $316.23 | $316.23 | 251,039 |
| 2021-12-17 | $309.64 | $319.89 | $305.12 | $315.55 | $315.55 | 741,836 |
| 2021-12-16 | $316.46 | $319.30 | $307.86 | $310.00 | $310.00 | 278,131 |
| 2021-12-15 | $313.01 | $315.69 | $309.27 | $315.46 | $315.46 | 218,016 |
| 2021-12-14 | $310.00 | $313.98 | $306.60 | $311.27 | $311.27 | 216,692 |
| 2021-12-13 | $306.10 | $313.26 | $300.11 | $312.39 | $312.39 | 344,427 |
| 2021-12-10 | $313.78 | $314.96 | $305.93 | $306.03 | $306.03 | 265,586 |
| 2021-12-09 | $323.88 | $326.98 | $312.18 | $312.18 | $312.18 | 182,388 |
| 2021-12-08 | $321.50 | $326.41 | $316.87 | $324.41 | $324.41 | 194,075 |
| 2021-12-07 | $314.23 | $326.79 | $314.23 | $320.78 | $320.78 | 410,958 |
| 2021-12-06 | $302.07 | $310.25 | $297.22 | $308.15 | $308.15 | 306,220 |
| 2021-12-03 | $314.35 | $316.62 | $295.71 | $300.63 | $300.63 | 275,988 |
| 2021-12-02 | $305.23 | $314.98 | $304.57 | $312.44 | $312.44 | 277,409 |
| 2021-12-01 | $317.17 | $325.23 | $305.71 | $305.71 | $305.71 | 227,158 |
| 2021-11-30 | $319.12 | $321.41 | $312.43 | $314.78 | $314.78 | 615,482 |
| 2021-11-29 | $327.69 | $331.62 | $318.64 | $319.12 | $319.12 | 218,514 |
| 2021-11-26 | $338.52 | $346.71 | $324.90 | $325.98 | $325.98 | 207,453 |
| 2021-11-24 | $328.67 | $338.17 | $324.65 | $337.78 | $337.78 | 124,672 |
| 2021-11-23 | $332.81 | $339.76 | $324.67 | $328.18 | $328.18 | 233,199 |
| 2021-11-22 | $340.06 | $343.54 | $335.00 | $335.32 | $335.32 | 179,235 |
| 2021-11-19 | $342.99 | $344.80 | $338.51 | $339.99 | $339.99 | 204,803 |
| 2021-11-18 | $345.43 | $346.66 | $335.27 | $340.20 | $340.20 | 175,761 |
| 2021-11-17 | $352.00 | $352.00 | $342.30 | $343.50 | $343.50 | 185,408 |
| 2021-11-16 | $348.10 | $354.43 | $344.68 | $351.74 | $351.74 | 137,026 |
| 2021-11-15 | $361.35 | $366.49 | $346.51 | $348.36 | $348.36 | 201,723 |
| 2021-11-12 | $358.40 | $364.46 | $355.50 | $360.89 | $360.89 | 196,275 |
| 2021-11-11 | $357.32 | $362.56 | $351.21 | $356.59 | $356.59 | 271,374 |
| 2021-11-10 | $369.00 | $379.30 | $354.80 | $355.57 | $355.57 | 362,994 |
| 2021-11-09 | $363.44 | $373.17 | $360.09 | $371.35 | $371.35 | 398,205 |
| 2021-11-08 | $359.28 | $362.55 | $351.08 | $359.75 | $359.75 | 201,007 |
| 2021-11-05 | $362.71 | $366.35 | $355.23 | $361.71 | $361.71 | 334,888 |
| 2021-11-04 | $358.34 | $365.63 | $356.89 | $363.07 | $363.07 | 192,817 |
| 2021-11-03 | $351.00 | $358.39 | $342.69 | $358.02 | $358.02 | 369,903 |
| 2021-11-02 | $349.01 | $351.60 | $337.21 | $349.76 | $349.76 | 314,991 |
| 2021-11-01 | $333.06 | $350.55 | $332.57 | $349.99 | $349.99 | 376,422 |
| 2021-10-29 | $339.49 | $339.49 | $322.38 | $332.04 | $332.04 | 327,501 |
| 2021-10-28 | $330.00 | $350.43 | $315.59 | $343.14 | $343.14 | 510,320 |
| 2021-10-27 | $348.71 | $350.34 | $343.12 | $344.58 | $344.58 | 190,425 |
| 2021-10-26 | $355.00 | $355.00 | $347.85 | $348.30 | $348.30 | 143,621 |
| 2021-10-25 | $353.14 | $359.99 | $348.77 | $354.02 | $354.02 | 125,235 |
| 2021-10-22 | $349.45 | $353.77 | $346.24 | $352.18 | $352.18 | 113,834 |
| 2021-10-21 | $348.85 | $350.56 | $343.75 | $349.68 | $349.68 | 137,844 |
| 2021-10-20 | $351.26 | $353.82 | $345.31 | $346.42 | $346.42 | 118,204 |
| 2021-10-19 | $353.26 | $355.66 | $348.03 | $349.41 | $349.41 | 166,608 |
| 2021-10-18 | $348.80 | $355.48 | $348.24 | $351.06 | $351.06 | 199,599 |
| 2021-10-15 | $347.47 | $352.24 | $346.46 | $351.37 | $351.37 | 293,953 |
| 2021-10-14 | $339.03 | $346.22 | $339.03 | $345.07 | $345.07 | 182,195 |
| 2021-10-13 | $335.72 | $339.23 | $334.27 | $336.05 | $336.05 | 108,453 |
| 2021-10-12 | $335.66 | $340.16 | $331.71 | $334.14 | $334.14 | 118,037 |
| 2021-10-11 | $335.36 | $338.67 | $331.87 | $332.15 | $332.15 | 109,773 |
| 2021-10-08 | $340.30 | $343.58 | $333.35 | $337.13 | $337.13 | 114,233 |
| 2021-10-07 | $339.05 | $344.04 | $338.82 | $340.30 | $340.30 | 193,551 |
| 2021-10-06 | $330.00 | $338.04 | $329.35 | $337.30 | $337.30 | 209,463 |
| 2021-10-05 | $315.36 | $334.56 | $315.36 | $332.47 | $332.47 | 382,603 |
| 2021-10-04 | $320.50 | $326.18 | $311.32 | $313.87 | $313.87 | 228,684 |
| 2021-10-01 | $326.58 | $329.59 | $317.81 | $323.33 | $323.33 | 141,856 |
| 2021-09-30 | $330.46 | $334.67 | $325.51 | $325.52 | $325.52 | 183,950 |
| 2021-09-29 | $333.41 | $336.45 | $328.91 | $329.51 | $329.51 | 115,168 |
| 2021-09-28 | $334.08 | $334.08 | $327.36 | $331.27 | $331.27 | 177,085 |
| 2021-09-27 | $347.37 | $347.37 | $332.50 | $338.47 | $338.47 | 185,325 |
| 2021-09-24 | $348.82 | $352.02 | $345.26 | $350.36 | $350.36 | 193,829 |
| 2021-09-23 | $351.55 | $353.79 | $350.32 | $350.61 | $350.61 | 129,428 |
| 2021-09-22 | $345.88 | $349.63 | $342.58 | $348.96 | $348.96 | 174,759 |
| 2021-09-21 | $349.56 | $353.46 | $343.66 | $344.99 | $344.99 | 285,786 |
| 2021-09-20 | $352.65 | $360.53 | $343.31 | $347.38 | $347.38 | 310,522 |
| 2021-09-17 | $355.64 | $357.06 | $350.42 | $355.00 | $355.00 | 390,209 |
| 2021-09-16 | $354.64 | $359.24 | $351.41 | $357.87 | $357.87 | 183,929 |
| 2021-09-15 | $353.19 | $359.16 | $348.71 | $355.18 | $355.18 | 193,078 |
| 2021-09-14 | $354.52 | $355.84 | $349.73 | $353.53 | $353.53 | 156,415 |
| 2021-09-13 | $362.17 | $362.17 | $349.36 | $352.00 | $352.00 | 181,214 |
| 2021-09-10 | $368.37 | $368.37 | $360.70 | $361.20 | $361.20 | 140,108 |
| 2021-09-09 | $374.48 | $374.56 | $365.55 | $365.84 | $365.84 | 172,196 |
| 2021-09-08 | $375.27 | $376.20 | $369.22 | $374.79 | $374.79 | 150,852 |
| 2021-09-07 | $371.92 | $376.99 | $369.66 | $376.20 | $376.20 | 212,246 |
| 2021-09-03 | $368.27 | $373.11 | $363.41 | $372.69 | $372.69 | 137,763 |
| 2021-09-02 | $366.17 | $374.20 | $365.60 | $369.83 | $369.83 | 178,270 |
| 2021-09-01 | $365.39 | $367.62 | $361.93 | $363.27 | $363.27 | 171,548 |
| 2021-08-31 | $362.92 | $364.24 | $359.82 | $363.96 | $363.96 | 225,060 |
| 2021-08-30 | $360.68 | $364.49 | $359.81 | $360.96 | $360.96 | 112,014 |
| 2021-08-27 | $359.07 | $365.64 | $357.18 | $358.53 | $358.53 | 129,560 |
| 2021-08-26 | $357.35 | $360.27 | $353.00 | $358.51 | $358.51 | 136,445 |
| 2021-08-25 | $357.62 | $361.07 | $355.96 | $358.01 | $358.01 | 122,329 |
| 2021-08-24 | $351.27 | $361.26 | $351.27 | $357.62 | $357.62 | 194,058 |
| 2021-08-23 | $348.94 | $355.94 | $348.94 | $351.81 | $351.81 | 287,023 |
| 2021-08-20 | $333.25 | $348.45 | $333.25 | $348.11 | $348.11 | 233,063 |
| 2021-08-19 | $330.17 | $339.00 | $330.17 | $333.35 | $333.35 | 145,252 |
| 2021-08-18 | $328.75 | $336.39 | $328.75 | $330.80 | $330.80 | 258,360 |
| 2021-08-17 | $322.77 | $329.12 | $321.14 | $328.56 | $328.56 | 166,134 |
| 2021-08-16 | $322.67 | $326.06 | $318.22 | $323.93 | $323.93 | 116,661 |
| 2021-08-13 | $320.90 | $324.92 | $319.42 | $321.65 | $321.65 | 88,347 |
| 2021-08-12 | $318.28 | $326.18 | $318.28 | $322.17 | $322.17 | 199,568 |
| 2021-08-11 | $330.70 | $334.67 | $315.72 | $319.88 | $319.88 | 314,460 |
| 2021-08-10 | $347.90 | $348.00 | $332.41 | $332.70 | $332.70 | 220,729 |
| 2021-08-09 | $345.00 | $350.00 | $342.95 | $346.65 | $346.65 | 224,085 |
| 2021-08-06 | $347.00 | $350.00 | $341.67 | $345.88 | $345.88 | 238,119 |
| 2021-08-05 | $336.00 | $349.27 | $334.74 | $348.86 | $348.86 | 367,017 |
| 2021-08-04 | $325.69 | $335.00 | $325.24 | $331.20 | $331.20 | 338,142 |
| 2021-08-03 | $330.96 | $333.60 | $323.98 | $326.52 | $326.52 | 195,675 |
| 2021-08-02 | $329.81 | $331.17 | $325.25 | $328.36 | $328.36 | 160,741 |
| 2021-07-30 | $324.81 | $330.00 | $324.40 | $327.14 | $327.14 | 102,668 |
| 2021-07-29 | $324.34 | $325.40 | $320.50 | $324.81 | $324.81 | 96,865 |
| 2021-07-28 | $320.51 | $325.13 | $320.51 | $323.80 | $323.80 | 151,435 |
| 2021-07-27 | $326.02 | $326.02 | $316.75 | $321.96 | $321.96 | 146,469 |
| 2021-07-26 | $326.44 | $327.16 | $318.01 | $325.00 | $325.00 | 206,417 |
| 2021-07-23 | $327.44 | $328.84 | $323.84 | $328.52 | $328.52 | 148,018 |
| 2021-07-22 | $323.99 | $323.99 | $319.52 | $323.54 | $323.54 | 106,513 |
| 2021-07-21 | $325.17 | $325.17 | $318.50 | $322.85 | $322.85 | 133,499 |
| 2021-07-20 | $315.47 | $324.81 | $315.47 | $323.59 | $323.59 | 214,882 |
| 2021-07-19 | $316.81 | $317.08 | $311.00 | $314.62 | $314.62 | 130,725 |
| 2021-07-16 | $311.35 | $318.58 | $309.97 | $317.98 | $317.98 | 152,194 |
| 2021-07-15 | $311.21 | $314.18 | $305.76 | $310.19 | $310.19 | 162,568 |
| 2021-07-14 | $319.50 | $321.12 | $311.59 | $312.30 | $312.30 | 131,140 |
| 2021-07-13 | $320.69 | $322.61 | $317.37 | $319.13 | $319.13 | 137,016 |
| 2021-07-12 | $324.66 | $326.02 | $319.45 | $322.14 | $322.14 | 190,296 |
| 2021-07-09 | $324.67 | $327.14 | $321.31 | $324.77 | $324.77 | 174,904 |
| 2021-07-08 | $331.86 | $331.86 | $322.00 | $325.04 | $325.04 | 240,222 |
| 2021-07-07 | $328.30 | $335.89 | $325.28 | $334.53 | $334.53 | 283,553 |
| 2021-07-06 | $317.28 | $328.20 | $317.12 | $326.71 | $326.71 | 275,356 |
| 2021-07-02 | $315.49 | $318.22 | $312.79 | $317.02 | $317.02 | 178,054 |
| 2021-07-01 | $311.02 | $317.57 | $311.02 | $312.91 | $312.91 | 276,198 |
| 2021-06-30 | $314.37 | $319.36 | $309.92 | $312.11 | $312.11 | 266,080 |
| 2021-06-29 | $311.31 | $315.91 | $309.80 | $313.27 | $313.27 | 207,027 |
| 2021-06-28 | $312.50 | $314.18 | $309.71 | $312.44 | $312.44 | 239,067 |
| 2021-06-25 | $312.30 | $314.28 | $308.99 | $311.54 | $311.54 | 355,521 |
| 2021-06-24 | $322.30 | $324.54 | $310.85 | $311.81 | $311.81 | 367,329 |
| 2021-06-23 | $327.49 | $328.00 | $319.32 | $321.70 | $321.70 | 266,194 |
| 2021-06-22 | $325.11 | $328.52 | $324.06 | $327.19 | $327.19 | 193,017 |
| 2021-06-21 | $318.18 | $326.35 | $313.73 | $325.09 | $325.09 | 300,585 |
| 2021-06-18 | $315.88 | $322.08 | $314.00 | $318.57 | $318.57 | 564,298 |
| 2021-06-17 | $303.33 | $313.31 | $301.52 | $312.61 | $312.61 | 366,251 |
| 2021-06-16 | $301.61 | $304.38 | $298.64 | $303.30 | $303.30 | 287,096 |
| 2021-06-15 | $303.60 | $304.35 | $300.46 | $301.72 | $301.72 | 217,391 |
| 2021-06-14 | $299.74 | $305.12 | $299.50 | $302.87 | $302.87 | 274,080 |
| 2021-06-11 | $299.88 | $299.88 | $296.62 | $299.19 | $299.19 | 168,071 |
| 2021-06-10 | $293.71 | $299.59 | $292.68 | $298.13 | $298.13 | 171,135 |
| 2021-06-09 | $291.72 | $295.33 | $291.72 | $293.82 | $293.82 | 225,425 |
| 2021-06-08 | $292.09 | $295.00 | $284.43 | $289.17 | $289.17 | 291,542 |
| 2021-06-07 | $290.32 | $298.77 | $286.98 | $291.15 | $291.15 | 246,524 |
| 2021-06-04 | $285.00 | $292.95 | $284.26 | $289.51 | $289.51 | 286,508 |
| 2021-06-03 | $278.04 | $284.50 | $278.04 | $283.85 | $283.85 | 303,170 |
| 2021-06-02 | $280.17 | $283.00 | $276.06 | $280.28 | $280.28 | 271,655 |
| 2021-06-01 | $284.85 | $286.11 | $278.97 | $279.70 | $279.70 | 260,391 |
| 2021-05-28 | $287.11 | $293.63 | $284.21 | $284.58 | $284.58 | 269,547 |
| 2021-05-27 | $281.87 | $287.59 | $278.74 | $285.85 | $285.85 | 537,629 |
| 2021-05-26 | $283.52 | $284.93 | $277.21 | $282.27 | $282.27 | 247,627 |
| 2021-05-25 | $281.00 | $285.00 | $281.00 | $283.88 | $283.88 | 225,459 |
| 2021-05-24 | $282.65 | $283.09 | $279.52 | $279.58 | $279.58 | 185,414 |
| 2021-05-21 | $276.40 | $281.81 | $276.40 | $280.00 | $280.00 | 206,662 |
| 2021-05-20 | $276.41 | $279.99 | $274.85 | $276.39 | $276.39 | 193,104 |
| 2021-05-19 | $267.44 | $274.92 | $266.80 | $273.98 | $273.98 | 283,352 |
| 2021-05-18 | $266.72 | $277.47 | $265.41 | $272.97 | $272.97 | 383,696 |
| 2021-05-17 | $266.12 | $269.22 | $263.93 | $267.95 | $267.95 | 205,242 |
| 2021-05-14 | $266.28 | $272.92 | $261.27 | $268.56 | $268.56 | 262,405 |
| 2021-05-13 | $274.75 | $274.75 | $262.59 | $262.71 | $262.71 | 533,562 |
| 2021-05-12 | $276.59 | $280.83 | $271.64 | $272.25 | $272.25 | 266,036 |
| 2021-05-11 | $279.12 | $282.29 | $276.01 | $280.30 | $280.30 | 328,162 |
| 2021-05-10 | $296.41 | $297.00 | $282.15 | $282.72 | $282.72 | 325,136 |
| 2021-05-07 | $299.24 | $303.86 | $296.35 | $296.81 | $296.81 | 183,271 |
| 2021-05-06 | $300.88 | $301.28 | $288.01 | $295.72 | $295.72 | 463,038 |
| 2021-05-05 | $305.49 | $306.52 | $299.76 | $300.79 | $300.79 | 191,581 |
| 2021-05-04 | $307.67 | $310.19 | $302.02 | $305.00 | $305.00 | 273,786 |
| 2021-05-03 | $317.88 | $319.92 | $305.51 | $308.64 | $308.64 | 369,188 |
| 2021-04-30 | $320.09 | $327.00 | $319.52 | $320.73 | $320.73 | 259,358 |
| 2021-04-29 | $349.22 | $350.88 | $320.01 | $322.94 | $322.94 | 393,224 |
| 2021-04-28 | $340.64 | $352.57 | $338.25 | $351.17 | $351.17 | 318,150 |
| 2021-04-27 | $348.79 | $349.14 | $340.16 | $340.63 | $340.63 | 226,919 |
| 2021-04-26 | $352.63 | $353.20 | $346.65 | $348.20 | $348.20 | 254,962 |
| 2021-04-23 | $345.59 | $355.94 | $344.79 | $351.03 | $351.03 | 291,367 |
| 2021-04-22 | $340.89 | $345.95 | $339.18 | $343.40 | $343.40 | 182,339 |
| 2021-04-21 | $331.72 | $344.36 | $330.06 | $342.64 | $342.64 | 291,847 |
| 2021-04-20 | $330.79 | $334.39 | $328.65 | $330.10 | $330.10 | 190,886 |
| 2021-04-19 | $328.01 | $333.05 | $327.18 | $329.42 | $329.42 | 180,330 |
| 2021-04-16 | $334.55 | $339.08 | $329.82 | $330.53 | $330.53 | 290,136 |
| 2021-04-15 | $333.48 | $339.46 | $332.82 | $337.59 | $337.59 | 253,325 |
| 2021-04-14 | $329.28 | $333.39 | $328.21 | $330.60 | $330.60 | 171,121 |
| 2021-04-13 | $334.13 | $336.77 | $328.43 | $329.97 | $329.97 | 197,257 |
| 2021-04-12 | $335.09 | $335.09 | $327.34 | $333.11 | $333.11 | 169,116 |
| 2021-04-09 | $328.54 | $334.00 | $326.07 | $333.81 | $333.81 | 178,396 |
| 2021-04-08 | $324.34 | $331.22 | $320.67 | $329.75 | $329.75 | 238,340 |
| 2021-04-07 | $325.23 | $325.34 | $317.22 | $320.62 | $320.62 | 148,046 |
| 2021-04-06 | $321.42 | $329.02 | $317.45 | $323.62 | $323.62 | 245,675 |
| 2021-04-05 | $315.63 | $322.29 | $311.48 | $321.50 | $321.50 | 233,780 |
| 2021-04-01 | $321.10 | $322.59 | $314.61 | $315.34 | $315.34 | 207,713 |
| 2021-03-31 | $311.76 | $321.83 | $307.80 | $318.73 | $318.73 | 328,091 |
| 2021-03-30 | $301.74 | $310.32 | $298.96 | $309.88 | $309.88 | 217,173 |
| 2021-03-29 | $301.94 | $307.96 | $301.40 | $305.77 | $305.77 | 240,327 |
| 2021-03-26 | $295.73 | $302.05 | $290.47 | $301.40 | $301.40 | 236,443 |
| 2021-03-25 | $294.43 | $296.31 | $284.59 | $294.14 | $294.14 | 204,969 |
| 2021-03-24 | $298.74 | $301.49 | $291.85 | $294.21 | $294.21 | 289,379 |
| 2021-03-23 | $305.17 | $308.89 | $297.10 | $298.62 | $298.62 | 290,098 |
| 2021-03-22 | $302.87 | $307.31 | $302.24 | $306.16 | $306.16 | 315,666 |
| 2021-03-19 | $299.91 | $303.36 | $295.30 | $299.81 | $299.81 | 529,626 |
| 2021-03-18 | $301.53 | $302.32 | $296.12 | $298.86 | $298.86 | 351,291 |
| 2021-03-17 | $305.76 | $308.91 | $300.48 | $304.66 | $304.66 | 354,262 |
| 2021-03-16 | $309.03 | $315.34 | $305.96 | $308.69 | $308.69 | 494,229 |
| 2021-03-15 | $300.85 | $308.56 | $299.60 | $307.18 | $307.18 | 206,502 |
| 2021-03-12 | $300.34 | $304.76 | $297.25 | $303.55 | $303.55 | 237,852 |
| 2021-03-11 | $300.91 | $306.14 | $298.04 | $304.37 | $304.37 | 243,243 |
| 2021-03-10 | $297.56 | $305.51 | $295.57 | $296.28 | $296.28 | 256,434 |
| 2021-03-09 | $291.48 | $307.00 | $290.83 | $296.80 | $296.80 | 326,057 |
| 2021-03-08 | $296.45 | $305.42 | $285.33 | $285.92 | $285.92 | 320,343 |
| 2021-03-05 | $296.50 | $302.57 | $281.00 | $301.22 | $301.22 | 412,130 |
| 2021-03-04 | $306.29 | $311.65 | $289.52 | $295.63 | $295.63 | 331,754 |
| 2021-03-03 | $323.14 | $325.26 | $306.70 | $307.60 | $307.60 | 297,446 |
| 2021-03-02 | $325.56 | $327.78 | $318.46 | $325.31 | $325.31 | 204,376 |
| 2021-03-01 | $329.59 | $330.98 | $322.94 | $324.26 | $324.26 | 196,866 |
| 2021-02-26 | $322.01 | $327.82 | $314.43 | $324.55 | $324.55 | 430,002 |
| 2021-02-25 | $324.02 | $326.93 | $317.59 | $320.47 | $320.47 | 263,326 |
| 2021-02-24 | $320.40 | $327.73 | $316.75 | $323.78 | $323.78 | 224,458 |
| 2021-02-23 | $319.54 | $323.01 | $310.50 | $321.69 | $321.69 | 335,092 |
| 2021-02-22 | $330.39 | $332.84 | $321.92 | $322.75 | $322.75 | 324,015 |
| 2021-02-19 | $320.88 | $333.62 | $317.01 | $331.97 | $331.97 | 360,332 |
| 2021-02-18 | $312.14 | $326.00 | $311.89 | $322.08 | $322.08 | 493,335 |
| 2021-02-17 | $314.01 | $321.74 | $314.00 | $316.30 | $316.30 | 263,584 |
| 2021-02-16 | $330.67 | $334.49 | $319.22 | $322.78 | $322.78 | 413,399 |
| 2021-02-12 | $324.54 | $328.98 | $321.90 | $328.36 | $328.36 | 224,128 |
| 2021-02-11 | $324.74 | $327.43 | $319.49 | $322.93 | $322.93 | 273,052 |
| 2021-02-10 | $326.29 | $327.31 | $321.67 | $324.51 | $324.51 | 277,768 |
| 2021-02-09 | $326.60 | $327.91 | $321.84 | $324.48 | $324.48 | 212,270 |
| 2021-02-08 | $330.40 | $331.56 | $323.59 | $325.86 | $325.86 | 211,936 |
| 2021-02-05 | $326.85 | $331.30 | $323.85 | $327.85 | $327.85 | 255,422 |
| 2021-02-04 | $327.73 | $332.89 | $323.07 | $324.78 | $324.78 | 411,291 |
| 2021-02-03 | $327.92 | $335.97 | $321.01 | $326.23 | $326.23 | 792,375 |
| 2021-02-02 | $346.13 | $351.45 | $339.66 | $347.84 | $347.84 | 295,430 |
| 2021-02-01 | $345.64 | $353.08 | $341.67 | $341.86 | $341.86 | 304,629 |
| 2021-01-29 | $348.40 | $354.69 | $337.93 | $348.25 | $348.25 | 423,266 |
| 2021-01-28 | $340.00 | $387.40 | $334.37 | $355.13 | $355.13 | 973,871 |
| 2021-01-27 | $334.38 | $342.69 | $327.13 | $328.60 | $328.60 | 581,963 |
| 2021-01-26 | $349.69 | $350.00 | $339.47 | $340.89 | $340.89 | 455,738 |
| 2021-01-25 | $348.98 | $352.70 | $345.34 | $348.32 | $348.32 | 397,022 |
| 2021-01-22 | $347.91 | $349.40 | $345.02 | $347.90 | $347.90 | 174,368 |
| 2021-01-21 | $350.41 | $352.28 | $341.77 | $348.56 | $348.56 | 298,804 |
| 2021-01-20 | $339.12 | $353.49 | $337.84 | $347.87 | $347.87 | 595,218 |
| 2021-01-19 | $332.63 | $338.99 | $325.99 | $336.30 | $336.30 | 268,005 |
| 2021-01-15 | $316.27 | $333.66 | $316.27 | $329.69 | $329.69 | 381,507 |
| 2021-01-14 | $322.77 | $326.18 | $316.83 | $318.31 | $318.31 | 388,577 |
| 2021-01-13 | $323.53 | $327.35 | $321.93 | $323.71 | $323.71 | 311,046 |
| 2021-01-12 | $323.23 | $328.59 | $322.06 | $324.67 | $324.67 | 252,951 |
| 2021-01-11 | $320.53 | $326.15 | $320.00 | $324.59 | $324.59 | 314,463 |
| 2021-01-08 | $325.04 | $330.80 | $320.47 | $324.06 | $324.06 | 292,656 |
| 2021-01-07 | $321.62 | $327.65 | $318.16 | $323.56 | $323.56 | 330,159 |
| 2021-01-06 | $315.87 | $324.66 | $315.72 | $321.61 | $321.61 | 301,520 |
| 2021-01-05 | $316.79 | $326.29 | $316.73 | $322.60 | $322.60 | 263,041 |
| 2021-01-04 | $324.57 | $329.32 | $308.95 | $316.73 | $316.73 | 364,504 |
| 2020-12-31 | $324.38 | $325.27 | $318.57 | $324.20 | $324.20 | 229,004 |
| 2020-12-30 | $324.59 | $328.83 | $318.23 | $323.92 | $323.92 | 278,809 |
| 2020-12-29 | $314.25 | $327.91 | $314.00 | $320.93 | $320.93 | 390,773 |
| 2020-12-28 | $307.34 | $312.98 | $306.16 | $312.91 | $312.91 | 274,764 |
| 2020-12-24 | $304.45 | $306.08 | $300.58 | $303.41 | $303.41 | 65,719 |
| 2020-12-23 | $304.34 | $309.13 | $300.81 | $304.05 | $304.05 | 187,556 |
| 2020-12-22 | $295.84 | $304.36 | $292.53 | $302.33 | $302.33 | 275,018 |
| 2020-12-21 | $292.76 | $296.60 | $283.73 | $295.81 | $295.81 | 443,192 |
| 2020-12-18 | $283.12 | $294.48 | $276.94 | $293.39 | $293.39 | 896,365 |
| 2020-12-17 | $275.86 | $282.31 | $272.43 | $281.99 | $281.99 | 268,469 |
| 2020-12-16 | $274.15 | $282.00 | $273.50 | $274.14 | $274.14 | 303,040 |
| 2020-12-15 | $266.56 | $277.45 | $262.91 | $275.36 | $275.36 | 258,957 |
| 2020-12-14 | $260.07 | $270.20 | $259.54 | $267.62 | $267.62 | 303,699 |
| 2020-12-11 | $266.20 | $267.31 | $254.41 | $258.45 | $258.45 | 383,059 |
| 2020-12-10 | $265.68 | $268.85 | $261.87 | $267.93 | $267.93 | 221,221 |
| 2020-12-09 | $272.54 | $272.54 | $261.23 | $266.15 | $266.15 | 272,309 |
| 2020-12-08 | $272.00 | $275.47 | $270.08 | $273.64 | $273.64 | 198,753 |
| 2020-12-07 | $271.71 | $273.40 | $268.53 | $271.88 | $271.88 | 196,938 |
| 2020-12-04 | $265.77 | $277.33 | $265.70 | $272.61 | $272.61 | 232,488 |
| 2020-12-03 | $263.79 | $267.78 | $262.79 | $266.84 | $266.84 | 136,795 |
| 2020-12-02 | $268.22 | $268.22 | $263.76 | $265.25 | $265.25 | 169,002 |
| 2020-12-01 | $272.11 | $274.98 | $264.00 | $268.21 | $268.21 | 241,470 |
| 2020-11-30 | $273.72 | $274.91 | $269.01 | $274.10 | $274.10 | 395,380 |
| 2020-11-27 | $264.00 | $272.00 | $261.00 | $271.90 | $271.90 | 150,347 |
| 2020-11-25 | $265.68 | $266.03 | $261.58 | $263.82 | $263.82 | 171,785 |
| 2020-11-24 | $266.44 | $267.66 | $260.50 | $265.67 | $265.67 | 206,074 |
| 2020-11-23 | $268.10 | $271.68 | $265.35 | $266.43 | $266.43 | 240,306 |
| 2020-11-20 | $270.55 | $272.66 | $267.80 | $268.21 | $268.21 | 167,466 |
| 2020-11-19 | $265.66 | $272.30 | $262.52 | $270.61 | $270.61 | 194,738 |
| 2020-11-18 | $268.34 | $269.56 | $263.18 | $266.21 | $266.21 | 164,859 |
| 2020-11-17 | $269.53 | $273.03 | $267.81 | $269.93 | $269.93 | 137,107 |
| 2020-11-16 | $273.82 | $275.11 | $269.29 | $272.75 | $272.75 | 237,713 |
| 2020-11-13 | $271.12 | $273.68 | $270.00 | $272.10 | $272.10 | 135,561 |
| 2020-11-12 | $269.80 | $274.00 | $266.96 | $268.29 | $268.29 | 178,823 |
| 2020-11-11 | $272.08 | $273.15 | $268.12 | $269.28 | $269.28 | 201,117 |
| 2020-11-10 | $277.91 | $279.54 | $262.31 | $268.84 | $268.84 | 320,730 |
| 2020-11-09 | $282.13 | $292.23 | $277.22 | $279.61 | $279.61 | 426,392 |
| 2020-11-06 | $273.21 | $274.68 | $264.98 | $272.21 | $272.21 | 205,015 |
| 2020-11-05 | $271.52 | $275.86 | $267.88 | $272.40 | $272.40 | 241,582 |
| 2020-11-04 | $267.07 | $272.00 | $262.78 | $266.44 | $266.44 | 335,590 |
| 2020-11-03 | $259.40 | $261.87 | $253.59 | $260.80 | $260.80 | 345,786 |
| 2020-11-02 | $253.42 | $259.75 | $250.73 | $254.85 | $254.85 | 443,756 |
| 2020-10-30 | $253.65 | $258.18 | $242.73 | $251.88 | $251.88 | 426,359 |
| 2020-10-29 | $268.00 | $270.00 | $254.28 | $254.61 | $254.61 | 835,818 |
| 2020-10-28 | $286.87 | $290.67 | $279.84 | $283.00 | $283.00 | 448,734 |
| 2020-10-27 | $287.91 | $293.47 | $285.35 | $290.51 | $290.51 | 354,339 |
| 2020-10-26 | $279.22 | $288.58 | $277.95 | $288.32 | $288.32 | 291,428 |
| 2020-10-23 | $277.59 | $281.99 | $276.37 | $281.42 | $281.42 | 202,810 |
| 2020-10-22 | $273.05 | $278.67 | $270.62 | $278.50 | $278.50 | 292,447 |
| 2020-10-21 | $277.78 | $280.35 | $269.94 | $272.60 | $272.60 | 245,345 |
| 2020-10-20 | $283.35 | $285.25 | $277.00 | $277.53 | $277.53 | 141,637 |
| 2020-10-19 | $287.58 | $291.33 | $280.31 | $281.47 | $281.47 | 227,804 |
| 2020-10-16 | $283.58 | $289.31 | $279.97 | $286.48 | $286.48 | 262,600 |
| 2020-10-15 | $275.09 | $285.92 | $270.03 | $283.57 | $283.57 | 263,968 |
| 2020-10-14 | $280.00 | $287.51 | $278.63 | $280.84 | $280.84 | 241,698 |
| 2020-10-13 | $278.23 | $280.95 | $274.96 | $276.95 | $276.95 | 191,792 |
| 2020-10-12 | $274.80 | $279.38 | $272.65 | $277.85 | $277.85 | 243,640 |
| 2020-10-09 | $273.30 | $276.24 | $271.56 | $273.56 | $273.56 | 150,390 |
| 2020-10-08 | $271.00 | $272.93 | $267.13 | $271.20 | $271.20 | 225,644 |
| 2020-10-07 | $268.22 | $272.80 | $267.83 | $268.54 | $268.54 | 199,938 |
| 2020-10-06 | $268.69 | $271.17 | $263.57 | $264.82 | $264.82 | 357,704 |
| 2020-10-05 | $263.91 | $270.69 | $263.01 | $270.69 | $270.69 | 312,927 |
| 2020-10-02 | $256.48 | $265.41 | $255.41 | $261.99 | $261.99 | 432,306 |
| 2020-10-01 | $277.14 | $280.73 | $258.29 | $260.45 | $260.45 | 971,052 |
| 2020-09-30 | $275.12 | $280.88 | $272.22 | $277.06 | $277.06 | 339,825 |
| 2020-09-29 | $271.31 | $279.44 | $271.31 | $272.46 | $272.46 | 186,192 |
| 2020-09-28 | $269.98 | $275.32 | $268.48 | $273.55 | $273.55 | 297,245 |
| 2020-09-25 | $261.37 | $268.51 | $259.47 | $266.44 | $266.44 | 224,338 |
| 2020-09-24 | $261.04 | $265.57 | $256.51 | $262.47 | $262.47 | 307,076 |
| 2020-09-23 | $266.55 | $268.44 | $259.40 | $260.11 | $260.11 | 318,053 |
| 2020-09-22 | $266.99 | $269.40 | $261.23 | $268.99 | $268.99 | 196,781 |
| 2020-09-21 | $260.26 | $266.27 | $256.17 | $265.86 | $265.86 | 334,759 |
| 2020-09-18 | $275.23 | $275.94 | $260.95 | $265.07 | $265.07 | 539,123 |
| 2020-09-17 | $272.75 | $277.05 | $268.10 | $276.14 | $276.14 | 329,776 |
| 2020-09-16 | $277.15 | $282.61 | $270.08 | $274.41 | $274.41 | 341,440 |
| 2020-09-15 | $277.92 | $283.50 | $276.33 | $279.16 | $279.16 | 220,064 |
| 2020-09-14 | $272.75 | $280.61 | $272.38 | $275.70 | $275.70 | 307,123 |
| 2020-09-11 | $274.76 | $276.50 | $266.71 | $269.77 | $269.77 | 356,650 |
| 2020-09-10 | $279.00 | $282.84 | $271.16 | $272.02 | $272.02 | 210,489 |
| 2020-09-09 | $273.37 | $279.69 | $272.96 | $277.93 | $277.93 | 390,441 |
| 2020-09-08 | $269.79 | $275.29 | $261.79 | $268.19 | $268.19 | 392,778 |
| 2020-09-04 | $295.26 | $295.26 | $271.06 | $275.89 | $275.89 | 511,884 |
| 2020-09-03 | $311.51 | $312.00 | $291.21 | $294.01 | $294.01 | 381,898 |
| 2020-09-02 | $307.34 | $315.35 | $301.05 | $312.73 | $312.73 | 395,878 |
| 2020-09-01 | $307.72 | $310.25 | $303.50 | $307.33 | $307.33 | 320,316 |
| 2020-08-31 | $303.05 | $310.41 | $301.51 | $307.62 | $307.62 | 320,574 |
| 2020-08-28 | $308.77 | $312.28 | $301.36 | $303.04 | $303.04 | 278,662 |
| 2020-08-27 | $309.38 | $314.09 | $304.88 | $311.10 | $311.10 | 207,375 |
| 2020-08-26 | $308.52 | $309.18 | $302.37 | $306.14 | $306.14 | 240,729 |
| 2020-08-25 | $304.53 | $318.96 | $303.77 | $311.12 | $311.12 | 253,566 |
| 2020-08-24 | $308.99 | $313.10 | $303.15 | $304.95 | $304.95 | 287,215 |
| 2020-08-21 | $310.00 | $310.50 | $304.45 | $307.57 | $307.57 | 254,002 |
| 2020-08-20 | $311.16 | $315.00 | $309.04 | $310.01 | $310.01 | 214,550 |
| 2020-08-19 | $312.38 | $317.69 | $311.49 | $314.35 | $314.35 | 231,123 |
| 2020-08-18 | $311.99 | $314.56 | $306.50 | $313.20 | $313.20 | 207,465 |
| 2020-08-17 | $307.76 | $313.80 | $305.68 | $309.55 | $309.55 | 188,620 |
| 2020-08-14 | $307.48 | $310.62 | $303.67 | $307.35 | $307.35 | 263,670 |
| 2020-08-13 | $304.29 | $310.23 | $304.06 | $308.37 | $308.37 | 185,442 |
| 2020-08-12 | $294.85 | $307.24 | $294.85 | $302.34 | $302.34 | 248,780 |
| 2020-08-11 | $300.01 | $302.05 | $294.09 | $294.87 | $294.87 | 429,454 |
| 2020-08-10 | $306.96 | $308.62 | $298.71 | $300.02 | $300.02 | 371,903 |
| 2020-08-07 | $310.48 | $316.88 | $307.44 | $310.82 | $310.82 | 445,410 |
| 2020-08-06 | $317.04 | $318.46 | $308.48 | $314.98 | $314.98 | 442,425 |
| 2020-08-05 | $305.36 | $319.19 | $303.11 | $317.00 | $317.00 | 466,694 |
| 2020-08-04 | $308.93 | $310.97 | $302.83 | $305.35 | $305.35 | 372,272 |
| 2020-08-03 | $300.50 | $309.17 | $298.30 | $308.35 | $308.35 | 372,670 |
| 2020-07-31 | $300.20 | $302.97 | $294.22 | $299.94 | $299.94 | 282,274 |
| 2020-07-30 | $298.41 | $300.94 | $292.29 | $298.91 | $298.91 | 277,300 |
| 2020-07-29 | $294.91 | $301.48 | $294.91 | $299.10 | $299.10 | 299,328 |
| 2020-07-28 | $299.46 | $299.56 | $294.14 | $294.89 | $294.89 | 250,176 |
| 2020-07-27 | $293.00 | $300.37 | $290.05 | $298.61 | $298.61 | 261,281 |
| 2020-07-24 | $293.20 | $294.87 | $286.85 | $292.94 | $292.94 | 184,348 |
| 2020-07-23 | $299.53 | $301.11 | $293.26 | $294.57 | $294.57 | 209,906 |
| 2020-07-22 | $298.78 | $300.78 | $293.59 | $297.27 | $297.27 | 372,457 |
| 2020-07-21 | $294.49 | $300.02 | $290.93 | $298.57 | $298.57 | 597,025 |
| 2020-07-20 | $285.00 | $292.28 | $283.14 | $290.79 | $290.79 | 488,522 |
| 2020-07-17 | $273.86 | $284.73 | $272.24 | $284.55 | $284.55 | 459,900 |
| 2020-07-16 | $273.55 | $276.80 | $271.22 | $273.04 | $273.04 | 176,800 |
| 2020-07-15 | $269.69 | $277.28 | $262.82 | $276.64 | $276.64 | 379,900 |
| 2020-07-14 | $262.97 | $264.56 | $251.86 | $264.41 | $264.41 | 356,100 |
| 2020-07-13 | $267.96 | $274.20 | $262.74 | $264.55 | $264.55 | 527,500 |
| 2020-07-10 | $265.45 | $266.30 | $261.47 | $264.51 | $264.51 | 152,300 |
| 2020-07-09 | $267.30 | $268.72 | $261.01 | $265.68 | $265.68 | 257,200 |
| 2020-07-08 | $265.37 | $268.20 | $262.80 | $265.64 | $265.64 | 273,000 |
| 2020-07-07 | $266.07 | $271.11 | $261.73 | $264.59 | $264.59 | 402,300 |
| 2020-07-06 | $267.57 | $272.56 | $263.81 | $266.21 | $266.21 | 517,000 |
| 2020-07-02 | $256.11 | $266.35 | $255.43 | $263.84 | $263.84 | 518,900 |
| 2020-07-01 | $242.96 | $257.49 | $242.68 | $255.22 | $255.22 | 655,600 |
| 2020-06-30 | $240.08 | $242.56 | $237.18 | $241.56 | $241.56 | 362,400 |
| 2020-06-29 | $240.76 | $241.62 | $234.39 | $240.22 | $240.22 | 335,400 |
| 2020-06-26 | $243.34 | $243.34 | $237.60 | $239.27 | $239.27 | 477,442 |
| 2020-06-25 | $240.00 | $242.47 | $235.99 | $241.75 | $241.75 | 420,051 |
| 2020-06-24 | $252.15 | $253.42 | $239.48 | $241.66 | $241.66 | 498,239 |
| 2020-06-23 | $254.67 | $258.82 | $252.13 | $252.58 | $252.58 | 420,759 |
| 2020-06-22 | $258.88 | $259.25 | $253.62 | $254.66 | $254.66 | 391,986 |
| 2020-06-19 | $254.22 | $260.45 | $250.90 | $257.09 | $257.09 | 766,469 |
| 2020-06-18 | $254.00 | $255.34 | $250.04 | $253.36 | $253.36 | 324,048 |
| 2020-06-17 | $252.04 | $256.00 | $249.15 | $254.73 | $254.73 | 381,594 |
| 2020-06-16 | $252.49 | $252.49 | $246.30 | $249.14 | $249.14 | 419,003 |
| 2020-06-15 | $239.96 | $246.94 | $236.35 | $246.33 | $246.33 | 402,058 |
| 2020-06-12 | $239.77 | $247.74 | $235.12 | $241.68 | $241.68 | 404,216 |
| 2020-06-11 | $246.43 | $246.43 | $234.00 | $235.60 | $235.60 | 577,532 |
| 2020-06-10 | $246.41 | $252.98 | $244.59 | $250.85 | $250.85 | 409,037 |
| 2020-06-09 | $253.18 | $253.18 | $243.18 | $245.62 | $245.62 | 464,449 |
| 2020-06-08 | $250.00 | $257.93 | $246.91 | $253.30 | $253.30 | 734,159 |
| 2020-06-05 | $237.23 | $251.87 | $236.10 | $249.81 | $249.81 | 600,324 |
| 2020-06-04 | $235.45 | $238.94 | $234.04 | $236.02 | $236.02 | 495,439 |
| 2020-06-03 | $233.79 | $242.67 | $230.66 | $238.04 | $238.04 | 729,426 |
| 2020-06-02 | $226.62 | $231.42 | $222.85 | $230.66 | $230.66 | 509,432 |
| 2020-06-01 | $222.11 | $226.85 | $220.83 | $226.14 | $226.14 | 356,834 |
| 2020-05-29 | $218.53 | $224.18 | $214.39 | $223.90 | $223.90 | 972,232 |
| 2020-05-28 | $207.88 | $218.98 | $207.16 | $217.36 | $217.36 | 802,847 |
| 2020-05-27 | $210.00 | $210.00 | $200.46 | $207.76 | $207.76 | 425,607 |
| 2020-05-26 | $210.57 | $214.40 | $205.67 | $209.08 | $209.08 | 855,441 |
| 2020-05-22 | $198.03 | $207.22 | $196.03 | $206.16 | $206.16 | 642,052 |
| 2020-05-21 | $196.60 | $198.55 | $194.13 | $196.32 | $196.32 | 294,715 |
| 2020-05-20 | $192.62 | $196.74 | $192.24 | $196.36 | $196.36 | 299,723 |
| 2020-05-19 | $190.95 | $194.33 | $188.37 | $190.79 | $190.79 | 339,764 |
| 2020-05-18 | $188.88 | $194.75 | $188.88 | $191.05 | $191.05 | 366,054 |
| 2020-05-15 | $183.15 | $187.58 | $182.02 | $184.92 | $184.92 | 276,045 |
| 2020-05-14 | $183.98 | $184.62 | $181.26 | $184.27 | $184.27 | 338,571 |
| 2020-05-13 | $191.67 | $193.53 | $180.29 | $185.60 | $185.60 | 489,440 |
| 2020-05-12 | $192.79 | $197.79 | $190.52 | $191.29 | $191.29 | 584,194 |
| 2020-05-11 | $187.10 | $197.45 | $186.65 | $194.61 | $194.61 | 515,787 |
| 2020-05-08 | $188.14 | $190.28 | $185.76 | $187.07 | $187.07 | 389,822 |
| 2020-05-07 | $188.16 | $192.33 | $187.03 | $188.33 | $188.33 | 654,128 |
| 2020-05-06 | $187.59 | $190.12 | $185.03 | $186.91 | $186.91 | 375,753 |
| 2020-05-05 | $182.84 | $189.62 | $182.53 | $186.22 | $186.22 | 383,545 |
| 2020-05-04 | $182.58 | $183.12 | $177.69 | $181.00 | $181.00 | 623,481 |
| 2020-05-01 | $190.00 | $190.04 | $182.20 | $183.49 | $183.49 | 835,930 |
| 2020-04-30 | $174.98 | $198.43 | $169.28 | $191.25 | $191.25 | 2,489,364 |
| 2020-04-29 | $165.90 | $171.01 | $164.75 | $169.28 | $169.28 | 838,582 |
| 2020-04-28 | $166.00 | $167.85 | $161.00 | $164.40 | $164.40 | 582,622 |
| 2020-04-27 | $166.28 | $168.51 | $159.01 | $163.47 | $163.47 | 1,131,014 |
| 2020-04-24 | $171.89 | $172.47 | $167.58 | $168.52 | $168.52 | 600,502 |
| 2020-04-23 | $168.79 | $171.25 | $167.03 | $170.76 | $170.76 | 443,853 |
| 2020-04-22 | $167.26 | $168.28 | $165.22 | $166.73 | $166.73 | 328,531 |
| 2020-04-21 | $164.40 | $167.78 | $161.99 | $164.50 | $164.50 | 391,060 |
| 2020-04-20 | $166.00 | $170.18 | $163.98 | $166.20 | $166.20 | 342,852 |
| 2020-04-17 | $162.82 | $166.52 | $161.50 | $166.02 | $166.02 | 497,060 |
| 2020-04-16 | $160.19 | $162.06 | $158.08 | $160.20 | $160.20 | 245,920 |
| 2020-04-15 | $159.07 | $162.82 | $156.67 | $159.54 | $159.54 | 320,118 |
| 2020-04-14 | $158.26 | $164.62 | $157.16 | $161.35 | $161.35 | 561,513 |
| 2020-04-13 | $159.81 | $159.81 | $152.21 | $156.39 | $156.39 | 445,845 |
| 2020-04-09 | $156.25 | $160.69 | $154.60 | $160.08 | $160.08 | 501,169 |
| 2020-04-08 | $153.26 | $157.48 | $151.47 | $156.27 | $156.27 | 580,996 |
| 2020-04-07 | $153.00 | $162.23 | $151.60 | $152.78 | $152.78 | 938,237 |
| 2020-04-06 | $144.20 | $150.87 | $143.66 | $150.26 | $150.26 | 575,116 |
| 2020-04-03 | $142.38 | $145.70 | $140.82 | $141.40 | $141.40 | 440,803 |
| 2020-04-02 | $143.11 | $147.46 | $140.39 | $143.28 | $143.28 | 481,124 |
| 2020-04-01 | $140.95 | $147.37 | $140.14 | $144.48 | $144.48 | 765,762 |
| 2020-03-31 | $148.51 | $151.24 | $142.68 | $145.16 | $145.16 | 633,133 |
| 2020-03-30 | $146.03 | $149.89 | $143.69 | $148.99 | $148.99 | 481,340 |
| 2020-03-27 | $146.35 | $146.52 | $141.62 | $145.24 | $145.24 | 500,887 |
| 2020-03-26 | $147.40 | $155.31 | $147.00 | $149.17 | $149.17 | 699,865 |
| 2020-03-25 | $144.01 | $152.00 | $140.02 | $146.89 | $146.89 | 469,532 |
| 2020-03-24 | $136.39 | $146.67 | $134.44 | $143.67 | $143.67 | 742,829 |
| 2020-03-23 | $132.39 | $134.74 | $119.01 | $132.34 | $132.34 | 1,296,716 |
| 2020-03-20 | $142.13 | $143.87 | $130.01 | $130.51 | $130.51 | 848,826 |
| 2020-03-19 | $142.41 | $145.95 | $135.46 | $140.51 | $140.51 | 950,567 |
| 2020-03-18 | $136.02 | $146.91 | $132.50 | $146.55 | $146.55 | 969,383 |
| 2020-03-17 | $145.20 | $148.42 | $134.49 | $145.25 | $145.25 | 1,145,519 |
| 2020-03-16 | $132.13 | $148.45 | $132.13 | $142.44 | $142.44 | 1,229,524 |
| 2020-03-13 | $141.98 | $142.99 | $136.43 | $142.82 | $142.82 | 1,050,309 |
| 2020-03-12 | $143.07 | $149.43 | $135.77 | $136.97 | $136.97 | 1,061,030 |
| 2020-03-11 | $161.68 | $161.68 | $149.17 | $151.13 | $151.13 | 1,038,251 |
| 2020-03-10 | $160.05 | $165.50 | $155.38 | $164.73 | $164.73 | 922,711 |
| 2020-03-09 | $148.50 | $159.05 | $147.07 | $156.37 | $156.37 | 1,039,976 |
| 2020-03-06 | $152.04 | $158.17 | $150.89 | $157.08 | $157.08 | 737,496 |
| 2020-03-05 | $152.58 | $154.78 | $150.00 | $154.51 | $154.51 | 598,196 |
| 2020-03-04 | $151.81 | $154.60 | $148.70 | $154.23 | $154.23 | 559,351 |
| 2020-03-03 | $154.56 | $158.75 | $148.01 | $149.18 | $149.18 | 733,079 |
| 2020-03-02 | $151.09 | $155.49 | $148.03 | $155.10 | $155.10 | 743,609 |
| 2020-02-28 | $150.00 | $153.39 | $147.28 | $150.26 | $150.26 | 1,047,407 |
| 2020-02-27 | $150.10 | $159.18 | $149.07 | $153.97 | $153.97 | 850,836 |
| 2020-02-26 | $159.58 | $161.27 | $154.01 | $154.09 | $154.09 | 798,274 |
| 2020-02-25 | $167.00 | $167.00 | $157.89 | $158.80 | $158.80 | 681,279 |
| 2020-02-24 | $163.88 | $166.27 | $160.73 | $165.29 | $165.29 | 746,266 |
| 2020-02-21 | $167.39 | $168.02 | $164.87 | $166.74 | $166.74 | 458,662 |
| 2020-02-20 | $169.13 | $169.18 | $165.17 | $168.08 | $168.08 | 697,107 |
| 2020-02-19 | $170.14 | $171.21 | $167.66 | $167.90 | $167.90 | 618,058 |
| 2020-02-18 | $167.22 | $170.91 | $166.51 | $169.00 | $169.00 | 626,605 |
| 2020-02-14 | $165.00 | $168.09 | $163.20 | $167.22 | $167.22 | 625,251 |
| 2020-02-13 | $167.80 | $167.86 | $162.55 | $164.80 | $164.80 | 1,281,331 |
| 2020-02-12 | $169.09 | $172.35 | $166.25 | $166.94 | $166.94 | 1,728,757 |
| 2020-02-11 | $175.50 | $179.25 | $172.70 | $175.82 | $175.82 | 847,151 |
| 2020-02-10 | $187.19 | $187.74 | $172.50 | $174.08 | $174.08 | 1,425,950 |
| 2020-02-07 | $193.92 | $194.00 | $184.00 | $186.91 | $186.91 | 1,032,096 |
| 2020-02-06 | $175.41 | $199.26 | $171.15 | $196.01 | $196.01 | 1,625,521 |
| 2020-02-05 | $192.74 | $194.33 | $188.62 | $190.73 | $190.73 | 870,818 |
| 2020-02-04 | $187.81 | $192.72 | $186.25 | $190.90 | $190.90 | 526,437 |
| 2020-02-03 | $186.45 | $190.09 | $184.85 | $185.95 | $185.95 | 509,292 |
| 2020-01-31 | $186.34 | $188.83 | $183.44 | $186.29 | $186.29 | 430,296 |
| 2020-01-30 | $187.70 | $189.40 | $183.66 | $186.85 | $186.85 | 502,792 |
| 2020-01-29 | $186.00 | $192.63 | $185.34 | $188.85 | $188.85 | 711,984 |
| 2020-01-28 | $182.26 | $187.12 | $181.61 | $187.01 | $187.01 | 592,522 |
| 2020-01-27 | $179.11 | $183.72 | $178.00 | $181.45 | $181.45 | 567,531 |
| 2020-01-24 | $185.14 | $187.50 | $181.56 | $182.98 | $182.98 | 557,906 |
| 2020-01-23 | $184.24 | $185.00 | $181.33 | $184.46 | $184.46 | 625,725 |
| 2020-01-22 | $189.38 | $191.79 | $183.93 | $184.42 | $184.42 | 818,699 |
| 2020-01-21 | $182.58 | $192.75 | $180.74 | $189.91 | $189.91 | 1,054,757 |
| 2020-01-17 | $180.77 | $184.95 | $179.39 | $181.28 | $181.28 | 1,023,412 |
| 2020-01-16 | $178.80 | $184.16 | $178.30 | $181.44 | $181.44 | 896,367 |
| 2020-01-15 | $173.58 | $178.33 | $171.65 | $177.92 | $177.92 | 1,361,620 |
| 2020-01-14 | $170.18 | $174.77 | $169.00 | $172.73 | $172.73 | 1,060,297 |
| 2020-01-13 | $166.50 | $169.98 | $155.77 | $168.10 | $168.10 | 3,968,041 |
| 2020-01-10 | $190.60 | $195.49 | $185.33 | $189.06 | $189.06 | 1,488,312 |
| 2020-01-09 | $180.19 | $183.80 | $179.25 | $183.60 | $183.60 | 975,770 |
| 2020-01-08 | $178.38 | $180.73 | $174.29 | $178.69 | $178.69 | 1,122,415 |
| 2020-01-07 | $178.83 | $182.44 | $177.19 | $180.35 | $180.35 | 991,684 |
| 2020-01-06 | $166.53 | $179.42 | $166.02 | $179.04 | $179.04 | 1,506,438 |
| 2020-01-03 | $166.83 | $169.32 | $165.24 | $166.82 | $166.82 | 746,102 |
| 2020-01-02 | $172.51 | $173.86 | $167.14 | $168.81 | $168.81 | 734,344 |
| 2019-12-31 | $167.33 | $171.19 | $167.26 | $170.59 | $170.59 | 767,721 |
| 2019-12-30 | $169.69 | $170.70 | $166.08 | $167.29 | $167.29 | 619,309 |
| 2019-12-27 | $171.73 | $172.36 | $169.16 | $169.27 | $169.27 | 360,453 |
| 2019-12-26 | $172.58 | $175.25 | $169.41 | $171.01 | $171.01 | 464,334 |
| 2019-12-24 | $171.33 | $174.40 | $171.25 | $172.30 | $172.30 | 387,070 |
| 2019-12-23 | $164.09 | $170.84 | $161.67 | $170.44 | $170.44 | 1,090,922 |
| 2019-12-20 | $168.80 | $168.80 | $162.25 | $162.89 | $162.89 | 2,106,056 |
| 2019-12-19 | $172.09 | $174.75 | $165.13 | $169.43 | $169.43 | 1,566,508 |
| 2019-12-18 | $179.85 | $181.10 | $176.69 | $177.01 | $177.01 | 385,704 |
| 2019-12-17 | $176.30 | $179.46 | $172.50 | $178.93 | $178.93 | 632,021 |
| 2019-12-16 | $179.09 | $179.99 | $172.28 | $176.31 | $176.31 | 798,507 |
| 2019-12-13 | $179.15 | $183.13 | $175.25 | $181.85 | $181.85 | 490,557 |
| 2019-12-12 | $179.27 | $181.77 | $177.14 | $179.15 | $179.15 | 624,631 |
| 2019-12-11 | $179.53 | $181.89 | $178.05 | $178.87 | $178.87 | 478,991 |
| 2019-12-10 | $182.16 | $185.02 | $178.05 | $179.75 | $179.75 | 615,745 |
| 2019-12-09 | $189.30 | $189.83 | $179.54 | $181.69 | $181.69 | 764,077 |
| 2019-12-06 | $191.08 | $192.11 | $187.40 | $189.22 | $189.22 | 477,748 |
| 2019-12-05 | $194.04 | $195.46 | $188.71 | $189.07 | $189.07 | 381,702 |
| 2019-12-04 | $193.24 | $194.56 | $188.65 | $193.89 | $193.89 | 421,646 |
| 2019-12-03 | $190.31 | $193.10 | $188.31 | $191.15 | $191.15 | 458,351 |
| 2019-12-02 | $196.27 | $197.87 | $189.52 | $192.22 | $192.22 | 550,141 |
| 2019-11-29 | $196.51 | $200.97 | $195.17 | $196.18 | $196.18 | 371,703 |
| 2019-11-27 | $194.97 | $202.87 | $194.28 | $196.79 | $196.79 | 747,395 |
| 2019-11-26 | $187.62 | $195.05 | $186.00 | $194.26 | $194.26 | 1,130,423 |
| 2019-11-25 | $182.00 | $188.89 | $181.22 | $187.57 | $187.57 | 744,637 |
| 2019-11-22 | $188.13 | $190.81 | $180.88 | $182.00 | $182.00 | 804,258 |
| 2019-11-21 | $185.52 | $188.00 | $178.74 | $186.66 | $186.66 | 773,738 |
| 2019-11-20 | $184.34 | $192.01 | $184.34 | $185.25 | $185.25 | 1,159,906 |
| 2019-11-19 | $179.19 | $189.09 | $172.09 | $184.34 | $184.34 | 2,418,396 |
| 2019-11-18 | $216.85 | $218.95 | $177.54 | $178.09 | $178.09 | 3,296,904 |
| 2019-11-15 | $221.82 | $224.36 | $220.00 | $223.23 | $223.23 | 323,870 |
| 2019-11-14 | $219.77 | $222.79 | $217.75 | $220.95 | $220.95 | 294,382 |
| 2019-11-13 | $221.98 | $223.73 | $218.91 | $220.01 | $220.01 | 410,849 |
| 2019-11-12 | $220.40 | $227.28 | $218.36 | $223.54 | $223.54 | 552,824 |
| 2019-11-11 | $217.84 | $221.32 | $216.91 | $220.08 | $220.08 | 490,881 |
| 2019-11-08 | $218.02 | $219.99 | $214.40 | $219.62 | $219.62 | 385,643 |
| 2019-11-07 | $216.07 | $221.85 | $215.84 | $219.13 | $219.13 | 528,071 |
| 2019-11-06 | $217.49 | $217.89 | $213.25 | $214.61 | $214.61 | 566,735 |
| 2019-11-05 | $220.23 | $220.46 | $214.50 | $217.54 | $217.54 | 579,692 |
| 2019-11-04 | $218.08 | $220.55 | $214.11 | $220.42 | $220.42 | 764,745 |
| 2019-11-01 | $207.50 | $216.98 | $203.18 | $216.79 | $216.79 | 1,059,508 |
| 2019-10-31 | $189.16 | $210.76 | $187.50 | $207.58 | $207.58 | 2,406,165 |
| 2019-10-30 | $184.07 | $184.48 | $177.75 | $181.77 | $181.77 | 1,031,229 |
| 2019-10-29 | $181.32 | $186.60 | $180.51 | $184.95 | $184.95 | 1,017,500 |
| 2019-10-28 | $183.76 | $186.26 | $180.36 | $183.91 | $183.91 | 527,536 |
| 2019-10-25 | $180.48 | $183.70 | $179.46 | $182.34 | $182.34 | 438,637 |
| 2019-10-24 | $178.86 | $183.20 | $177.90 | $179.96 | $179.96 | 551,844 |
| 2019-10-23 | $171.74 | $184.17 | $170.62 | $178.73 | $178.73 | 765,921 |
| 2019-10-22 | $176.68 | $177.53 | $170.58 | $170.83 | $170.83 | 450,612 |
| 2019-10-21 | $177.03 | $177.91 | $175.30 | $175.97 | $175.97 | 568,755 |
| 2019-10-18 | $177.22 | $178.86 | $172.43 | $175.30 | $175.30 | 404,553 |
| 2019-10-17 | $179.03 | $179.10 | $176.20 | $176.52 | $176.52 | 450,485 |
| 2019-10-16 | $177.27 | $180.19 | $175.67 | $178.67 | $178.67 | 440,447 |
| 2019-10-15 | $177.14 | $179.70 | $175.64 | $177.87 | $177.87 | 608,295 |
| 2019-10-14 | $169.58 | $177.50 | $169.30 | $176.51 | $176.51 | 814,758 |
| 2019-10-11 | $164.10 | $173.22 | $163.73 | $169.64 | $169.64 | 647,077 |
| 2019-10-10 | $159.12 | $162.58 | $155.02 | $162.34 | $162.34 | 1,108,450 |
| 2019-10-09 | $160.10 | $161.15 | $157.47 | $159.31 | $159.31 | 792,727 |
| 2019-10-08 | $163.50 | $164.38 | $158.45 | $159.49 | $159.49 | 811,785 |
| 2019-10-07 | $167.02 | $169.67 | $164.31 | $164.43 | $164.43 | 524,905 |
| 2019-10-04 | $168.57 | $170.98 | $167.98 | $169.25 | $169.25 | 473,266 |
| 2019-10-03 | $162.90 | $167.04 | $159.40 | $167.03 | $167.03 | 761,276 |
| 2019-10-02 | $168.63 | $169.07 | $163.22 | $163.39 | $163.39 | 684,929 |
| 2019-10-01 | $177.89 | $180.81 | $169.85 | $170.21 | $170.21 | 699,365 |
| 2019-09-30 | $175.79 | $180.43 | $174.00 | $177.89 | $177.89 | 624,474 |
| 2019-09-27 | $179.31 | $179.39 | $174.44 | $175.89 | $175.89 | 589,637 |
| 2019-09-26 | $185.51 | $185.51 | $175.74 | $177.65 | $177.65 | 631,974 |
| 2019-09-25 | $186.32 | $186.77 | $181.20 | $185.28 | $185.28 | 366,614 |
| 2019-09-24 | $186.02 | $189.28 | $181.29 | $184.35 | $184.35 | 758,508 |
| 2019-09-23 | $192.47 | $192.47 | $184.75 | $186.01 | $186.01 | 704,752 |
| 2019-09-20 | $193.00 | $196.49 | $191.68 | $192.76 | $192.76 | 1,104,061 |
| 2019-09-19 | $191.52 | $193.65 | $189.32 | $192.32 | $192.32 | 381,002 |
| 2019-09-18 | $190.06 | $191.37 | $187.23 | $190.67 | $190.67 | 287,782 |
| 2019-09-17 | $189.71 | $191.80 | $188.33 | $190.54 | $190.54 | 345,660 |
| 2019-09-16 | $185.00 | $191.66 | $182.58 | $190.54 | $190.54 | 604,005 |
| 2019-09-13 | $188.18 | $190.59 | $186.27 | $186.41 | $186.41 | 509,537 |
| 2019-09-12 | $191.58 | $193.53 | $183.90 | $188.02 | $188.02 | 506,753 |
| 2019-09-11 | $191.96 | $192.98 | $187.59 | $191.07 | $191.07 | 484,850 |
| 2019-09-10 | $186.00 | $192.99 | $185.22 | $191.82 | $191.82 | 646,952 |
| 2019-09-09 | $190.16 | $190.16 | $183.08 | $186.81 | $186.81 | 429,444 |
| 2019-09-06 | $191.00 | $192.38 | $188.35 | $189.43 | $189.43 | 271,103 |
| 2019-09-05 | $185.07 | $191.02 | $182.82 | $190.25 | $190.25 | 403,144 |
| 2019-09-04 | $185.84 | $186.99 | $180.00 | $183.38 | $183.38 | 458,245 |
| 2019-09-03 | $192.08 | $192.47 | $182.05 | $183.64 | $183.64 | 647,246 |
| 2019-08-30 | $193.50 | $194.35 | $191.34 | $193.07 | $193.07 | 397,103 |
| 2019-08-29 | $192.00 | $194.37 | $190.00 | $192.01 | $192.01 | 409,282 |
| 2019-08-28 | $189.88 | $194.22 | $189.31 | $191.20 | $191.20 | 525,775 |
| 2019-08-27 | $191.46 | $193.04 | $188.86 | $190.06 | $190.06 | 355,181 |
| 2019-08-26 | $190.81 | $193.24 | $188.05 | $190.44 | $190.44 | 358,577 |
| 2019-08-23 | $194.60 | $195.65 | $188.68 | $189.59 | $189.59 | 478,153 |
| 2019-08-22 | $197.30 | $200.00 | $194.80 | $195.44 | $195.44 | 373,989 |
| 2019-08-21 | $192.86 | $197.68 | $192.86 | $195.84 | $195.84 | 439,688 |
| 2019-08-20 | $192.97 | $200.43 | $192.17 | $192.63 | $192.63 | 478,780 |
| 2019-08-19 | $195.00 | $195.00 | $190.22 | $192.31 | $192.31 | 469,561 |
| 2019-08-16 | $192.64 | $194.47 | $191.84 | $193.01 | $193.01 | 488,911 |
| 2019-08-15 | $190.92 | $193.15 | $190.27 | $192.06 | $192.06 | 665,634 |
| 2019-08-14 | $194.03 | $197.68 | $189.73 | $190.13 | $190.13 | 566,105 |
| 2019-08-13 | $189.36 | $198.07 | $189.32 | $197.15 | $197.15 | 665,123 |
| 2019-08-12 | $188.67 | $193.42 | $187.43 | $191.72 | $191.72 | 518,795 |
| 2019-08-09 | $191.30 | $196.47 | $189.90 | $191.00 | $191.00 | 507,534 |
| 2019-08-08 | $190.23 | $192.94 | $181.02 | $191.70 | $191.70 | 1,309,500 |
| 2019-08-07 | $198.95 | $199.10 | $189.63 | $189.93 | $189.93 | 1,110,018 |
| 2019-08-06 | $205.80 | $209.25 | $197.05 | $200.48 | $200.48 | 794,250 |
| 2019-08-05 | $207.18 | $212.75 | $201.49 | $204.53 | $204.53 | 1,524,718 |
| 2019-08-02 | $197.97 | $204.82 | $197.01 | $200.62 | $200.62 | 1,264,643 |
| 2019-08-01 | $222.70 | $224.99 | $197.81 | $204.87 | $204.87 | 4,255,170 |
| 2019-07-31 | $280.37 | $285.77 | $276.05 | $278.56 | $278.56 | 572,240 |
| 2019-07-30 | $273.87 | $279.52 | $273.61 | $279.23 | $279.23 | 391,377 |
| 2019-07-29 | $271.98 | $276.46 | $267.59 | $275.93 | $275.93 | 378,626 |
| 2019-07-26 | $274.26 | $275.11 | $271.02 | $272.66 | $272.66 | 299,089 |
| 2019-07-25 | $275.23 | $275.33 | $269.36 | $272.21 | $272.21 | 389,483 |
| 2019-07-24 | $265.28 | $276.03 | $264.70 | $275.94 | $275.94 | 470,304 |
| 2019-07-23 | $265.26 | $266.66 | $261.29 | $264.67 | $264.67 | 391,093 |
| 2019-07-22 | $260.70 | $270.25 | $260.70 | $263.97 | $263.97 | 429,269 |
| 2019-07-19 | $264.08 | $266.86 | $260.31 | $260.47 | $260.47 | 255,193 |
| 2019-07-18 | $259.03 | $263.41 | $259.03 | $262.77 | $262.77 | 310,911 |
| 2019-07-17 | $254.34 | $261.55 | $254.34 | $260.06 | $260.06 | 369,400 |
| 2019-07-16 | $261.88 | $261.99 | $253.40 | $253.75 | $253.75 | 378,546 |
| 2019-07-15 | $263.19 | $265.66 | $258.08 | $260.58 | $260.58 | 355,866 |
| 2019-07-12 | $264.50 | $265.48 | $257.25 | $262.69 | $262.69 | 400,128 |
| 2019-07-11 | $257.96 | $266.54 | $256.01 | $266.09 | $266.09 | 452,168 |
| 2019-07-10 | $257.67 | $262.15 | $255.56 | $255.81 | $255.81 | 390,318 |
| 2019-07-09 | $256.11 | $258.97 | $253.45 | $257.30 | $257.30 | 368,198 |
| 2019-07-08 | $261.03 | $262.42 | $254.83 | $257.78 | $257.78 | 356,850 |
| 2019-07-05 | $260.31 | $262.66 | $257.63 | $261.47 | $261.47 | 335,828 |
| 2019-07-03 | $262.16 | $264.42 | $260.16 | $261.33 | $261.33 | 186,442 |
| 2019-07-02 | $265.91 | $268.32 | $260.35 | $261.49 | $261.49 | 358,206 |
| 2019-07-01 | $263.09 | $275.00 | $262.74 | $265.02 | $265.02 | 777,465 |
| 2019-06-28 | $256.63 | $260.59 | $253.76 | $260.49 | $260.49 | 480,851 |
| 2019-06-27 | $253.97 | $257.54 | $253.00 | $254.93 | $254.93 | 318,326 |
| 2019-06-26 | $256.45 | $259.82 | $251.00 | $251.62 | $251.62 | 429,643 |
| 2019-06-25 | $254.00 | $260.59 | $253.17 | $257.06 | $257.06 | 537,133 |
| 2019-06-24 | $256.06 | $259.29 | $252.50 | $253.17 | $253.17 | 535,006 |
| 2019-06-21 | $260.00 | $261.45 | $255.51 | $256.04 | $256.04 | 650,991 |
| 2019-06-20 | $258.04 | $262.49 | $253.20 | $260.33 | $260.33 | 468,913 |
| 2019-06-19 | $257.85 | $258.39 | $252.57 | $256.30 | $256.30 | 468,302 |
| 2019-06-18 | $258.12 | $262.67 | $256.24 | $256.47 | $256.47 | 443,275 |
| 2019-06-17 | $251.64 | $259.27 | $250.22 | $256.15 | $256.15 | 435,778 |
| 2019-06-14 | $255.38 | $256.05 | $249.52 | $250.96 | $250.96 | 469,774 |
| 2019-06-13 | $253.72 | $256.98 | $251.28 | $255.53 | $255.53 | 514,534 |
| 2019-06-12 | $259.99 | $266.00 | $252.57 | $254.54 | $254.54 | 610,020 |
| 2019-06-11 | $274.19 | $279.69 | $259.33 | $262.03 | $262.03 | 703,785 |
| 2019-06-10 | $269.61 | $275.96 | $269.20 | $272.43 | $272.43 | 1,046,068 |
| 2019-06-07 | $270.29 | $274.59 | $266.14 | $267.87 | $267.87 | 386,439 |
| 2019-06-06 | $268.48 | $271.61 | $265.77 | $269.19 | $269.19 | 635,585 |
| 2019-06-05 | $270.00 | $271.74 | $263.97 | $268.80 | $268.80 | 786,036 |
| 2019-06-04 | $264.11 | $268.95 | $263.99 | $267.06 | $267.06 | 639,230 |
| 2019-06-03 | $260.76 | $265.05 | $257.98 | $261.43 | $261.43 | 649,173 |
| 2019-05-31 | $262.49 | $264.84 | $259.49 | $261.92 | $261.92 | 514,158 |
| 2019-05-30 | $261.78 | $266.76 | $261.02 | $266.39 | $266.39 | 444,762 |
| 2019-05-29 | $268.93 | $270.00 | $260.05 | $260.37 | $260.37 | 775,905 |
| 2019-05-28 | $269.81 | $276.07 | $269.36 | $269.40 | $269.40 | 834,934 |
| 2019-05-24 | $262.97 | $272.79 | $262.83 | $270.39 | $270.39 | 695,368 |
| 2019-05-23 | $263.50 | $266.60 | $259.21 | $262.64 | $262.64 | 881,756 |
| 2019-05-22 | $260.14 | $266.89 | $260.14 | $265.48 | $265.48 | 653,480 |
| 2019-05-21 | $253.99 | $263.90 | $253.27 | $260.34 | $260.34 | 746,489 |
| 2019-05-20 | $258.18 | $259.13 | $252.01 | $252.58 | $252.58 | 720,542 |
| 2019-05-17 | $260.74 | $262.95 | $256.00 | $260.48 | $260.48 | 596,155 |
| 2019-05-16 | $258.57 | $268.52 | $258.53 | $262.14 | $262.14 | 1,183,714 |
| 2019-05-15 | $254.50 | $261.39 | $252.17 | $259.68 | $259.68 | 574,593 |
| 2019-05-14 | $253.67 | $260.85 | $252.00 | $256.69 | $256.69 | 574,747 |
| 2019-05-13 | $251.00 | $254.59 | $248.73 | $252.37 | $252.37 | 778,516 |
| 2019-05-10 | $260.74 | $260.74 | $251.09 | $258.92 | $258.92 | 667,036 |
| 2019-05-09 | $257.00 | $263.50 | $252.71 | $261.94 | $261.94 | 713,084 |
| 2019-05-08 | $260.25 | $263.04 | $257.03 | $260.27 | $260.27 | 739,954 |
| 2019-05-07 | $266.43 | $268.72 | $256.74 | $261.98 | $261.98 | 1,000,250 |
| 2019-05-06 | $265.82 | $273.14 | $263.59 | $268.95 | $268.95 | 920,894 |
| 2019-05-03 | $265.50 | $273.35 | $265.50 | $271.75 | $271.75 | 1,075,946 |
| 2019-05-02 | $232.00 | $280.00 | $228.00 | $264.77 | $264.77 | 4,773,067 |
| 2019-05-01 | $279.36 | $281.75 | $274.31 | $277.07 | $277.07 | 1,343,428 |
| 2019-04-30 | $273.01 | $279.20 | $272.45 | $277.41 | $277.41 | 826,375 |
| 2019-04-29 | $275.43 | $277.00 | $271.95 | $274.00 | $274.00 | 805,682 |
| 2019-04-26 | $268.40 | $276.96 | $268.40 | $274.91 | $274.91 | 736,299 |
| 2019-04-25 | $268.90 | $278.47 | $265.00 | $268.13 | $268.13 | 600,162 |
| 2019-04-24 | $260.06 | $276.77 | $258.02 | $270.83 | $270.83 | 1,113,294 |
| 2019-04-23 | $260.81 | $263.95 | $256.16 | $262.18 | $262.18 | 738,064 |
| 2019-04-22 | $255.70 | $263.79 | $254.50 | $260.93 | $260.93 | 764,925 |
| 2019-04-18 | $252.50 | $257.07 | $244.08 | $256.56 | $256.56 | 1,183,125 |
| 2019-04-17 | $267.58 | $267.86 | $250.30 | $251.49 | $251.49 | 1,020,074 |
| 2019-04-16 | $273.95 | $275.52 | $264.54 | $265.95 | $265.95 | 563,041 |
| 2019-04-15 | $271.45 | $276.79 | $270.68 | $272.30 | $272.30 | 884,304 |
| 2019-04-12 | $272.14 | $273.00 | $267.60 | $270.08 | $270.08 | 950,202 |
| 2019-04-11 | $280.18 | $280.49 | $270.25 | $271.89 | $271.89 | 849,873 |
| 2019-04-10 | $282.77 | $282.77 | $278.24 | $280.54 | $280.54 | 591,191 |
| 2019-04-09 | $281.53 | $284.41 | $281.19 | $281.65 | $281.65 | 490,000 |
| 2019-04-08 | $285.40 | $286.50 | $278.21 | $282.95 | $282.95 | 600,518 |
| 2019-04-05 | $282.87 | $288.09 | $282.13 | $284.91 | $284.91 | 549,380 |
| 2019-04-04 | $284.40 | $286.91 | $277.65 | $282.87 | $282.87 | 691,855 |
| 2019-04-03 | $286.86 | $288.47 | $283.91 | $284.94 | $284.94 | 576,154 |
| 2019-04-02 | $277.77 | $284.98 | $275.53 | $284.20 | $284.20 | 550,077 |
| 2019-04-01 | $290.01 | $293.44 | $275.36 | $277.76 | $277.76 | 980,841 |
| 2019-03-29 | $285.14 | $291.99 | $284.73 | $285.59 | $285.59 | 764,126 |
| 2019-03-28 | $277.75 | $286.90 | $275.00 | $283.90 | $283.90 | 926,102 |
| 2019-03-27 | $286.60 | $289.06 | $272.17 | $276.39 | $276.39 | 1,565,299 |
| 2019-03-26 | $314.88 | $316.01 | $284.63 | $286.00 | $286.00 | 1,961,628 |
| 2019-03-25 | $321.30 | $322.14 | $313.00 | $313.22 | $313.22 | 762,427 |
| 2019-03-22 | $334.24 | $337.39 | $322.87 | $323.21 | $323.21 | 406,068 |
| 2019-03-21 | $337.94 | $348.28 | $337.10 | $337.43 | $337.43 | 529,094 |
| 2019-03-20 | $337.90 | $344.69 | $337.90 | $339.66 | $339.66 | 411,140 |
| 2019-03-19 | $334.60 | $339.95 | $330.99 | $339.36 | $339.36 | 351,809 |
| 2019-03-18 | $334.68 | $336.00 | $328.67 | $333.25 | $333.25 | 465,513 |
| 2019-03-15 | $326.89 | $335.02 | $326.89 | $333.23 | $333.23 | 562,779 |
| 2019-03-14 | $325.39 | $326.77 | $322.44 | $325.61 | $325.61 | 227,755 |
| 2019-03-13 | $323.43 | $329.54 | $322.24 | $325.63 | $325.63 | 249,369 |
| 2019-03-12 | $319.64 | $324.24 | $318.33 | $323.76 | $323.76 | 248,361 |
| 2019-03-11 | $313.13 | $320.60 | $310.98 | $319.20 | $319.20 | 248,959 |
| 2019-03-08 | $314.00 | $314.93 | $305.37 | $314.21 | $314.21 | 400,094 |
| 2019-03-07 | $317.85 | $320.39 | $311.40 | $317.42 | $317.42 | 437,067 |
| 2019-03-06 | $334.23 | $336.18 | $317.43 | $317.85 | $317.85 | 707,605 |
| 2019-03-05 | $337.48 | $337.48 | $332.40 | $333.21 | $333.21 | 359,719 |
| 2019-03-04 | $348.22 | $352.87 | $332.53 | $338.20 | $338.20 | 376,131 |
| 2019-03-01 | $337.20 | $351.58 | $336.95 | $348.06 | $348.06 | 375,293 |
| 2019-02-28 | $336.43 | $339.75 | $332.42 | $334.50 | $334.50 | 420,605 |
| 2019-02-27 | $339.17 | $345.00 | $334.53 | $336.17 | $336.17 | 445,937 |
| 2019-02-26 | $350.72 | $352.00 | $337.64 | $342.87 | $342.87 | 587,235 |
| 2019-02-25 | $354.28 | $357.00 | $346.17 | $352.89 | $352.89 | 368,913 |
| 2019-02-22 | $359.47 | $360.88 | $351.77 | $352.60 | $352.60 | 422,926 |
| 2019-02-21 | $362.02 | $362.02 | $356.67 | $358.36 | $358.36 | 315,775 |
| 2019-02-20 | $360.57 | $362.29 | $355.27 | $362.25 | $362.25 | 368,841 |
| 2019-02-19 | $361.77 | $364.31 | $358.06 | $359.37 | $359.37 | 308,183 |
| 2019-02-15 | $360.00 | $362.33 | $357.10 | $362.06 | $362.06 | 316,491 |
| 2019-02-14 | $357.61 | $361.02 | $353.95 | $357.82 | $357.82 | 254,470 |
| 2019-02-13 | $357.74 | $364.15 | $353.37 | $361.50 | $361.50 | 300,080 |
| 2019-02-12 | $359.48 | $361.76 | $353.85 | $358.08 | $358.08 | 370,315 |
| 2019-02-11 | $343.52 | $356.30 | $342.55 | $354.92 | $354.92 | 526,024 |
| 2019-02-08 | $338.53 | $341.52 | $336.94 | $341.21 | $341.21 | 307,537 |
| 2019-02-07 | $340.26 | $344.02 | $335.52 | $341.61 | $341.61 | 300,581 |
| 2019-02-06 | $345.25 | $350.00 | $340.01 | $344.78 | $344.78 | 435,175 |
| 2019-02-05 | $334.16 | $350.49 | $334.00 | $344.28 | $344.28 | 764,733 |
| 2019-02-04 | $349.18 | $352.44 | $316.38 | $330.41 | $330.41 | 1,682,200 |
| 2019-02-01 | $348.79 | $351.45 | $340.92 | $351.08 | $351.08 | 496,624 |
| 2019-01-31 | $359.54 | $362.67 | $342.35 | $351.07 | $351.07 | 1,073,714 |
| 2019-01-30 | $331.11 | $339.91 | $327.38 | $339.59 | $339.59 | 414,173 |
| 2019-01-29 | $338.38 | $339.55 | $326.48 | $330.38 | $330.38 | 374,337 |
| 2019-01-28 | $348.90 | $350.00 | $333.76 | $336.90 | $336.90 | 388,755 |
| 2019-01-25 | $349.99 | $353.92 | $346.46 | $349.37 | $349.37 | 415,137 |
| 2019-01-24 | $337.50 | $349.34 | $334.95 | $348.50 | $348.50 | 734,215 |
| 2019-01-23 | $339.14 | $344.97 | $332.75 | $336.98 | $336.98 | 376,092 |
| 2019-01-22 | $333.55 | $339.67 | $330.85 | $336.13 | $336.13 | 669,122 |
| 2019-01-18 | $335.20 | $337.16 | $326.50 | $333.74 | $333.74 | 459,825 |
| 2019-01-17 | $324.06 | $332.94 | $324.06 | $330.32 | $330.32 | 305,591 |
| 2019-01-16 | $326.06 | $332.93 | $323.29 | $324.13 | $324.13 | 476,913 |
| 2019-01-15 | $316.62 | $327.57 | $316.62 | $325.61 | $325.61 | 358,240 |
| 2019-01-14 | $321.90 | $322.00 | $314.06 | $315.25 | $315.25 | 343,558 |
| 2019-01-11 | $332.77 | $334.20 | $320.52 | $323.80 | $323.80 | 545,064 |
| 2019-01-10 | $334.10 | $340.87 | $322.77 | $335.13 | $335.13 | 531,139 |
| 2019-01-09 | $324.74 | $342.97 | $322.10 | $336.40 | $336.40 | 623,971 |
| 2019-01-08 | $318.45 | $323.10 | $312.22 | $318.42 | $318.42 | 570,860 |
| 2019-01-07 | $313.50 | $315.50 | $305.56 | $314.80 | $314.80 | 710,612 |
| 2019-01-04 | $305.31 | $321.48 | $304.98 | $313.44 | $313.44 | 624,313 |
| 2019-01-03 | $307.25 | $311.74 | $293.66 | $302.29 | $302.29 | 665,345 |
| 2019-01-02 | $315.94 | $320.71 | $307.03 | $309.96 | $309.96 | 590,090 |
| 2018-12-31 | $320.30 | $329.91 | $320.30 | $325.04 | $325.04 | 483,727 |
| 2018-12-28 | $317.47 | $324.78 | $314.00 | $318.17 | $318.17 | 489,051 |
| 2018-12-27 | $302.92 | $315.91 | $300.05 | $315.67 | $315.67 | 669,197 |
| 2018-12-26 | $282.00 | $307.81 | $282.00 | $307.44 | $307.44 | 536,619 |
| 2018-12-24 | $286.04 | $286.76 | $274.02 | $281.08 | $281.08 | 340,737 |
| 2018-12-21 | $283.79 | $294.04 | $283.31 | $290.29 | $290.29 | 1,105,363 |
| 2018-12-20 | $296.14 | $303.21 | $275.49 | $284.28 | $284.28 | 896,119 |
| 2018-12-19 | $305.00 | $314.66 | $290.45 | $296.14 | $296.14 | 647,346 |
| 2018-12-18 | $305.11 | $306.75 | $299.14 | $304.80 | $304.80 | 552,243 |
| 2018-12-17 | $312.57 | $312.57 | $295.41 | $298.77 | $298.77 | 758,392 |
| 2018-12-14 | $313.63 | $323.93 | $312.03 | $316.19 | $316.19 | 348,568 |
| 2018-12-13 | $332.42 | $338.21 | $317.26 | $319.72 | $319.72 | 444,168 |
| 2018-12-12 | $335.00 | $341.09 | $330.32 | $330.69 | $330.69 | 376,924 |
| 2018-12-11 | $330.00 | $330.80 | $322.60 | $328.13 | $328.13 | 391,830 |
| 2018-12-10 | $317.90 | $326.79 | $312.46 | $323.66 | $323.66 | 447,764 |
| 2018-12-07 | $331.56 | $333.00 | $315.05 | $317.52 | $317.52 | 469,055 |
| 2018-12-06 | $318.00 | $333.26 | $310.58 | $332.98 | $332.98 | 501,107 |
| 2018-12-04 | $340.83 | $343.20 | $321.90 | $327.18 | $327.18 | 587,743 |
| 2018-12-03 | $339.62 | $344.99 | $333.21 | $343.45 | $343.45 | 572,960 |
| 2018-11-30 | $334.36 | $335.98 | $329.04 | $332.68 | $332.68 | 522,937 |
| 2018-11-29 | $331.65 | $335.42 | $327.00 | $331.99 | $331.99 | 533,380 |
| 2018-11-28 | $316.64 | $335.99 | $316.46 | $335.22 | $335.22 | 710,454 |
| 2018-11-27 | $309.30 | $318.53 | $304.56 | $313.95 | $313.95 | 1,090,199 |
| 2018-11-26 | $301.40 | $312.27 | $295.20 | $311.15 | $311.15 | 752,131 |
| 2018-11-23 | $299.88 | $305.70 | $298.25 | $299.41 | $299.41 | 224,649 |
| 2018-11-21 | $306.62 | $315.14 | $300.41 | $301.60 | $301.60 | 475,797 |
| 2018-11-20 | $288.92 | $307.92 | $280.83 | $302.29 | $302.29 | 963,799 |
| 2018-11-19 | $316.03 | $316.32 | $293.73 | $299.83 | $299.83 | 966,341 |
| 2018-11-16 | $318.04 | $332.15 | $315.38 | $319.78 | $319.78 | 752,891 |
| 2018-11-15 | $310.58 | $324.28 | $301.12 | $320.78 | $320.78 | 931,334 |
| 2018-11-14 | $333.30 | $335.16 | $309.83 | $312.56 | $312.56 | 1,169,404 |
| 2018-11-13 | $342.40 | $351.74 | $329.30 | $330.63 | $330.63 | 784,614 |
| 2018-11-12 | $388.99 | $388.99 | $330.01 | $337.86 | $337.86 | 1,693,034 |
| 2018-11-09 | $413.32 | $413.32 | $395.64 | $405.17 | $405.17 | 527,323 |
| 2018-11-08 | $409.80 | $420.18 | $404.01 | $413.85 | $413.85 | 436,239 |
| 2018-11-07 | $410.00 | $427.70 | $402.00 | $412.10 | $412.10 | 818,318 |
| 2018-11-06 | $392.78 | $399.58 | $381.84 | $389.85 | $389.85 | 442,600 |
| 2018-11-05 | $385.85 | $395.24 | $379.51 | $392.91 | $392.91 | 707,496 |
| 2018-11-02 | $390.00 | $399.88 | $376.12 | $384.13 | $384.13 | 765,386 |
| 2018-11-01 | $357.00 | $378.37 | $342.00 | $376.94 | $376.94 | 1,482,052 |
| 2018-10-31 | $338.00 | $352.46 | $333.88 | $341.20 | $341.20 | 897,698 |
| 2018-10-30 | $320.15 | $333.67 | $315.34 | $331.22 | $331.22 | 602,824 |
| 2018-10-29 | $331.39 | $339.69 | $313.40 | $320.03 | $320.03 | 730,090 |
| 2018-10-26 | $320.10 | $337.52 | $317.56 | $330.35 | $330.35 | 753,336 |
| 2018-10-25 | $352.00 | $352.00 | $317.00 | $333.12 | $333.12 | 1,416,172 |
| 2018-10-24 | $369.48 | $376.80 | $352.00 | $352.71 | $352.71 | 497,901 |
| 2018-10-23 | $358.89 | $373.85 | $350.25 | $370.04 | $370.04 | 492,533 |
| 2018-10-22 | $363.02 | $368.69 | $355.61 | $366.20 | $366.20 | 504,893 |
| 2018-10-19 | $388.41 | $391.70 | $360.63 | $362.42 | $362.42 | 850,471 |
| 2018-10-18 | $389.47 | $389.96 | $380.05 | $386.63 | $386.63 | 462,805 |
| 2018-10-17 | $391.57 | $391.57 | $380.05 | $389.79 | $389.79 | 355,505 |
| 2018-10-16 | $376.28 | $388.11 | $374.74 | $386.88 | $386.88 | 460,620 |
| 2018-10-15 | $383.78 | $387.97 | $367.24 | $372.08 | $372.08 | 674,031 |
| 2018-10-12 | $381.57 | $396.19 | $374.26 | $384.78 | $384.78 | 989,299 |
| 2018-10-11 | $372.00 | $383.88 | $363.63 | $367.54 | $367.54 | 815,546 |
| 2018-10-10 | $394.64 | $396.99 | $375.61 | $376.89 | $376.89 | 866,026 |
| 2018-10-09 | $397.35 | $408.87 | $393.96 | $395.08 | $395.08 | 536,320 |
| 2018-10-08 | $414.17 | $415.55 | $388.39 | $399.01 | $399.01 | 785,224 |
| 2018-10-05 | $418.99 | $430.93 | $405.48 | $415.71 | $415.71 | 565,030 |
| 2018-10-04 | $424.81 | $424.97 | $407.62 | $416.79 | $416.79 | 587,510 |
| 2018-10-03 | $429.59 | $431.00 | $418.41 | $426.42 | $426.42 | 470,167 |
| 2018-10-02 | $442.92 | $442.92 | $426.39 | $429.17 | $429.17 | 843,881 |
| 2018-10-01 | $452.90 | $459.75 | $442.93 | $444.25 | $444.25 | 526,928 |
| 2018-09-28 | $441.29 | $455.40 | $441.00 | $449.75 | $449.75 | 696,383 |
| 2018-09-27 | $445.50 | $451.79 | $437.10 | $442.89 | $442.89 | 621,054 |
| 2018-09-26 | $443.49 | $454.00 | $438.52 | $444.70 | $444.70 | 914,019 |
| 2018-09-25 | $420.00 | $445.70 | $419.06 | $441.52 | $441.52 | 1,198,599 |
| 2018-09-24 | $381.03 | $422.91 | $378.00 | $419.61 | $419.61 | 995,678 |
| 2018-09-21 | $381.33 | $386.72 | $380.97 | $384.88 | $384.88 | 1,565,354 |
| 2018-09-20 | $377.75 | $382.10 | $372.19 | $381.98 | $381.98 | 481,318 |
| 2018-09-19 | $377.00 | $380.53 | $366.91 | $376.75 | $376.75 | 450,337 |
| 2018-09-18 | $369.06 | $380.64 | $368.55 | $376.56 | $376.56 | 598,008 |
| 2018-09-17 | $395.60 | $399.62 | $367.71 | $368.90 | $368.90 | 643,832 |
| 2018-09-14 | $392.32 | $399.12 | $392.00 | $395.67 | $395.67 | 398,558 |
| 2018-09-13 | $396.18 | $397.48 | $388.69 | $390.94 | $390.94 | 374,789 |
| 2018-09-12 | $397.00 | $398.91 | $380.39 | $392.94 | $392.94 | 485,940 |
| 2018-09-11 | $388.10 | $397.64 | $383.28 | $397.41 | $397.41 | 467,214 |
| 2018-09-10 | $381.27 | $389.56 | $378.57 | $388.58 | $388.58 | 472,605 |
| 2018-09-07 | $378.44 | $388.93 | $375.29 | $377.49 | $377.49 | 379,843 |
| 2018-09-06 | $385.10 | $386.44 | $376.14 | $383.10 | $383.10 | 535,924 |
| 2018-09-05 | $410.70 | $410.99 | $383.12 | $383.83 | $383.83 | 736,689 |
| 2018-09-04 | $402.06 | $413.79 | $400.01 | $411.36 | $411.36 | 474,248 |
| 2018-08-31 | $406.78 | $415.86 | $402.20 | $406.58 | $406.58 | 527,302 |
| 2018-08-30 | $399.89 | $414.70 | $399.89 | $408.58 | $408.58 | 595,080 |
| 2018-08-29 | $388.23 | $402.96 | $387.95 | $402.03 | $402.03 | 641,568 |
| 2018-08-28 | $381.26 | $386.88 | $378.34 | $385.97 | $385.97 | 394,029 |
| 2018-08-27 | $384.00 | $388.00 | $378.40 | $380.65 | $380.65 | 336,108 |
| 2018-08-24 | $378.07 | $384.44 | $376.60 | $381.03 | $381.03 | 426,489 |
| 2018-08-23 | $368.57 | $378.92 | $368.57 | $376.93 | $376.93 | 424,560 |
| 2018-08-22 | $362.11 | $371.42 | $362.11 | $368.38 | $368.38 | 293,352 |
| 2018-08-21 | $364.07 | $369.99 | $361.96 | $364.12 | $364.12 | 402,738 |
| 2018-08-20 | $358.27 | $364.44 | $354.52 | $362.48 | $362.48 | 424,511 |
| 2018-08-17 | $369.16 | $370.23 | $354.52 | $358.82 | $358.82 | 445,566 |
| 2018-08-16 | $364.92 | $369.51 | $357.44 | $368.97 | $368.97 | 455,488 |
| 2018-08-15 | $367.36 | $369.73 | $353.67 | $363.59 | $363.59 | 495,673 |
| 2018-08-14 | $368.42 | $372.37 | $361.87 | $371.25 | $371.25 | 427,089 |
| 2018-08-13 | $377.67 | $383.55 | $367.68 | $368.00 | $368.00 | 379,061 |
| 2018-08-10 | $379.46 | $387.79 | $377.11 | $377.83 | $377.83 | 378,831 |
| 2018-08-09 | $377.00 | $386.58 | $377.00 | $380.75 | $380.75 | 364,022 |
| 2018-08-08 | $376.42 | $380.31 | $371.21 | $376.01 | $376.01 | 440,288 |
| 2018-08-07 | $378.94 | $382.28 | $372.89 | $376.40 | $376.40 | 478,131 |
| 2018-08-06 | $376.16 | $382.64 | $374.17 | $378.56 | $378.56 | 519,024 |
| 2018-08-03 | $393.72 | $396.97 | $371.39 | $377.11 | $377.11 | 1,019,873 |
| 2018-08-02 | $361.02 | $373.09 | $358.00 | $372.20 | $372.20 | 780,959 |
| 2018-08-01 | $353.10 | $368.50 | $351.76 | $363.19 | $363.19 | 821,885 |
| 2018-07-31 | $358.40 | $363.96 | $344.11 | $354.53 | $354.53 | 1,149,641 |
| 2018-07-30 | $365.91 | $366.34 | $351.13 | $356.42 | $356.42 | 1,112,634 |
| 2018-07-27 | $390.53 | $392.00 | $366.11 | $369.17 | $369.17 | 1,003,721 |
| 2018-07-26 | $414.87 | $415.00 | $360.22 | $384.21 | $384.21 | 1,949,208 |
| 2018-07-25 | $423.80 | $431.82 | $422.70 | $430.64 | $430.64 | 621,671 |
| 2018-07-24 | $434.00 | $436.42 | $419.41 | $423.41 | $423.41 | 555,411 |
| 2018-07-23 | $423.50 | $431.66 | $418.21 | $430.90 | $430.90 | 527,829 |
| 2018-07-20 | $427.00 | $429.78 | $422.32 | $423.48 | $423.48 | 713,741 |
| 2018-07-19 | $431.94 | $433.56 | $425.33 | $425.99 | $425.99 | 536,637 |
| 2018-07-18 | $430.19 | $432.70 | $426.77 | $431.55 | $431.55 | 699,742 |
| 2018-07-17 | $417.61 | $428.61 | $417.61 | $427.37 | $427.37 | 1,019,800 |
| 2018-07-16 | $419.33 | $421.76 | $417.06 | $419.38 | $419.38 | 610,866 |
| 2018-07-13 | $416.23 | $421.11 | $413.87 | $418.76 | $418.76 | 530,049 |
| 2018-07-12 | $408.19 | $415.02 | $408.16 | $414.61 | $414.61 | 1,290,505 |
| 2018-07-11 | $402.67 | $408.00 | $399.18 | $403.79 | $403.79 | 398,860 |
| 2018-07-10 | $413.09 | $413.50 | $399.73 | $405.15 | $405.15 | 644,861 |
| 2018-07-09 | $407.88 | $413.86 | $403.16 | $408.46 | $408.46 | 608,711 |
| 2018-07-06 | $400.72 | $409.51 | $399.00 | $405.99 | $405.99 | 622,871 |
| 2018-07-05 | $410.20 | $411.40 | $392.20 | $400.58 | $400.58 | 882,310 |
| 2018-07-03 | $414.91 | $414.97 | $408.93 | $409.53 | $409.53 | 314,205 |
| 2018-07-02 | $407.00 | $415.31 | $400.52 | $412.51 | $412.51 | 422,620 |
| 2018-06-29 | $419.14 | $422.96 | $408.85 | $409.05 | $409.05 | 577,186 |
| 2018-06-28 | $409.09 | $417.50 | $398.00 | $413.94 | $413.94 | 743,250 |
| 2018-06-27 | $429.20 | $432.62 | $409.58 | $410.64 | $410.64 | 635,336 |
| 2018-06-26 | $419.23 | $430.77 | $413.02 | $428.37 | $428.37 | 846,315 |
| 2018-06-25 | $420.74 | $421.99 | $402.18 | $416.20 | $416.20 | 1,083,032 |
| 2018-06-22 | $443.15 | $444.07 | $426.99 | $427.29 | $427.29 | 1,043,041 |
| 2018-06-21 | $450.06 | $450.65 | $433.51 | $438.27 | $438.27 | 603,176 |
| 2018-06-20 | $441.10 | $450.93 | $441.10 | $446.21 | $446.21 | 583,048 |
| 2018-06-19 | $438.62 | $441.68 | $432.03 | $439.64 | $439.64 | 986,527 |
| 2018-06-18 | $440.09 | $446.81 | $435.77 | $443.15 | $443.15 | 691,738 |
| 2018-06-15 | $441.00 | $445.45 | $435.48 | $443.58 | $443.58 | 799,006 |
| 2018-06-14 | $435.19 | $444.80 | $434.59 | $440.65 | $440.65 | 708,124 |
| 2018-06-13 | $431.05 | $438.24 | $427.01 | $433.07 | $433.07 | 852,715 |
| 2018-06-12 | $420.00 | $432.38 | $419.00 | $430.85 | $430.85 | 815,256 |
| 2018-06-11 | $409.77 | $420.07 | $408.46 | $418.21 | $418.21 | 404,641 |
| 2018-06-08 | $405.29 | $414.94 | $405.20 | $409.77 | $409.77 | 537,990 |
| 2018-06-07 | $411.51 | $413.89 | $393.77 | $405.62 | $405.62 | 690,568 |
| 2018-06-06 | $406.92 | $411.01 | $404.50 | $410.27 | $410.27 | 575,115 |
| 2018-06-05 | $407.52 | $415.00 | $402.75 | $405.67 | $405.67 | 772,396 |
| 2018-06-04 | $395.61 | $406.34 | $392.37 | $405.84 | $405.84 | 988,260 |
| 2018-06-01 | $384.90 | $399.47 | $380.17 | $392.25 | $392.25 | 917,420 |
| 2018-05-31 | $389.21 | $391.97 | $379.51 | $381.14 | $381.14 | 3,663,732 |
| 2018-05-30 | $389.04 | $397.39 | $385.87 | $388.57 | $388.57 | 10,944,542 |
| 2018-05-29 | $388.65 | $394.39 | $375.00 | $387.40 | $387.40 | 1,245,860 |
| 2018-05-25 | $396.88 | $398.05 | $392.50 | $394.28 | $394.28 | 388,427 |
| 2018-05-24 | $396.17 | $403.45 | $389.10 | $394.46 | $394.46 | 485,669 |
| 2018-05-23 | $384.60 | $396.47 | $384.20 | $395.52 | $395.52 | 484,637 |
| 2018-05-22 | $382.00 | $387.24 | $378.51 | $386.35 | $386.35 | 466,269 |
| 2018-05-21 | $387.28 | $389.79 | $378.71 | $379.17 | $379.17 | 641,580 |
| 2018-05-18 | $381.15 | $388.75 | $380.03 | $384.36 | $384.36 | 876,442 |
| 2018-05-17 | $380.35 | $384.40 | $377.75 | $379.94 | $379.94 | 535,694 |
| 2018-05-16 | $380.21 | $387.21 | $376.98 | $381.97 | $381.97 | 490,190 |
| 2018-05-15 | $373.01 | $381.23 | $368.14 | $380.35 | $380.35 | 548,062 |
| 2018-05-14 | $370.87 | $383.33 | $370.01 | $375.67 | $375.67 | 420,663 |
| 2018-05-11 | $368.71 | $374.75 | $367.79 | $372.68 | $372.68 | 588,678 |
| 2018-05-10 | $358.72 | $371.45 | $358.72 | $368.88 | $368.88 | 497,228 |
| 2018-05-09 | $347.65 | $361.83 | $347.57 | $358.16 | $358.16 | 495,844 |
| 2018-05-08 | $341.84 | $347.60 | $339.75 | $347.38 | $347.38 | 478,866 |
| 2018-05-07 | $348.30 | $354.40 | $344.31 | $347.57 | $347.57 | 703,396 |
| 2018-05-04 | $335.52 | $352.15 | $328.00 | $349.28 | $349.28 | 746,304 |
| 2018-05-03 | $310.00 | $341.89 | $307.99 | $335.57 | $335.57 | 1,673,897 |
| 2018-05-02 | $309.77 | $310.39 | $298.17 | $302.14 | $302.14 | 937,004 |
| 2018-05-01 | $301.69 | $311.60 | $301.69 | $310.50 | $310.50 | 445,736 |
| 2018-04-30 | $303.28 | $308.74 | $300.85 | $300.95 | $300.95 | 545,351 |
| 2018-04-27 | $304.69 | $306.30 | $297.39 | $301.74 | $301.74 | 458,095 |
| 2018-04-26 | $294.52 | $305.35 | $290.16 | $303.41 | $303.41 | 454,014 |
| 2018-04-25 | $287.00 | $294.26 | $277.01 | $293.20 | $293.20 | 861,218 |
| 2018-04-24 | $303.23 | $305.49 | $285.02 | $290.93 | $290.93 | 607,671 |
| 2018-04-23 | $305.90 | $306.55 | $300.61 | $302.65 | $302.65 | 420,408 |
| 2018-04-20 | $306.01 | $307.12 | $302.71 | $305.92 | $305.92 | 272,774 |
| 2018-04-19 | $305.74 | $307.05 | $303.51 | $306.45 | $306.45 | 339,993 |
| 2018-04-18 | $305.84 | $309.28 | $302.18 | $307.63 | $307.63 | 447,013 |
| 2018-04-17 | $298.06 | $305.77 | $294.28 | $304.43 | $304.43 | 552,220 |
| 2018-04-16 | $298.00 | $299.99 | $294.68 | $296.32 | $296.32 | 311,971 |
| 2018-04-13 | $298.88 | $301.29 | $293.85 | $296.74 | $296.74 | 268,235 |
| 2018-04-12 | $297.53 | $299.58 | $295.59 | $296.94 | $296.94 | 320,650 |
| 2018-04-11 | $300.40 | $302.94 | $295.28 | $296.40 | $296.40 | 317,194 |
| 2018-04-10 | $292.60 | $301.17 | $290.26 | $300.28 | $300.28 | 594,877 |
| 2018-04-09 | $289.09 | $294.25 | $287.71 | $288.12 | $288.12 | 315,599 |
| 2018-04-06 | $290.16 | $294.08 | $282.37 | $286.22 | $286.22 | 335,208 |
| 2018-04-05 | $290.38 | $297.00 | $290.32 | $292.13 | $292.13 | 342,970 |
| 2018-04-04 | $277.93 | $289.23 | $275.39 | $288.53 | $288.53 | 389,071 |
| 2018-04-03 | $280.80 | $284.44 | $274.23 | $278.07 | $278.07 | 506,365 |
| 2018-04-02 | $291.43 | $291.44 | $276.59 | $279.11 | $279.11 | 609,402 |
| 2018-03-29 | $284.05 | $294.85 | $283.15 | $290.99 | $290.99 | 414,802 |
| 2018-03-28 | $286.42 | $286.69 | $276.20 | $282.99 | $282.99 | 456,124 |
| 2018-03-27 | $296.00 | $299.88 | $283.64 | $286.43 | $286.43 | 469,862 |
| 2018-03-26 | $288.03 | $295.75 | $285.05 | $295.40 | $295.40 | 318,154 |
| 2018-03-23 | $285.78 | $290.91 | $282.12 | $283.99 | $283.99 | 489,003 |
| 2018-03-22 | $289.64 | $291.57 | $285.95 | $286.39 | $286.39 | 378,819 |
| 2018-03-21 | $294.68 | $295.50 | $290.36 | $292.31 | $292.31 | 419,044 |
| 2018-03-20 | $288.87 | $295.83 | $288.55 | $294.01 | $294.01 | 537,724 |
| 2018-03-19 | $291.27 | $294.57 | $285.03 | $287.98 | $287.98 | 467,407 |
| 2018-03-16 | $295.13 | $297.61 | $289.27 | $293.05 | $293.05 | 553,461 |
| 2018-03-15 | $297.01 | $297.98 | $293.95 | $294.57 | $294.57 | 357,157 |
| 2018-03-14 | $294.00 | $296.02 | $290.83 | $295.85 | $295.85 | 331,416 |
| 2018-03-13 | $295.73 | $299.20 | $290.12 | $293.17 | $293.17 | 298,805 |
| 2018-03-12 | $295.65 | $304.28 | $290.53 | $294.74 | $294.74 | 318,273 |
| 2018-03-09 | $292.62 | $297.45 | $291.09 | $294.52 | $294.52 | 422,079 |
| 2018-03-08 | $286.99 | $290.52 | $286.10 | $288.60 | $288.60 | 367,967 |
| 2018-03-07 | $277.38 | $288.84 | $277.12 | $285.38 | $285.38 | 467,758 |
| 2018-03-06 | $280.67 | $285.48 | $276.77 | $281.54 | $281.54 | 541,779 |
| 2018-03-05 | $274.52 | $281.38 | $273.18 | $279.27 | $279.27 | 436,765 |
| 2018-03-02 | $263.13 | $276.21 | $260.00 | $275.13 | $275.13 | 458,854 |
| 2018-03-01 | $268.00 | $269.93 | $258.10 | $265.71 | $265.71 | 570,935 |
| 2018-02-28 | $272.63 | $274.40 | $267.98 | $268.18 | $268.18 | 207,804 |
| 2018-02-27 | $273.60 | $273.60 | $269.39 | $271.25 | $271.25 | 213,643 |
| 2018-02-26 | $270.52 | $274.00 | $269.15 | $273.18 | $273.18 | 338,578 |
| 2018-02-23 | $265.01 | $268.57 | $261.24 | $268.45 | $268.45 | 367,055 |
| 2018-02-22 | $269.64 | $271.10 | $261.32 | $263.97 | $263.97 | 638,955 |
| 2018-02-21 | $271.99 | $274.00 | $267.78 | $268.25 | $268.25 | 512,460 |
| 2018-02-20 | $267.90 | $273.27 | $264.45 | $270.48 | $270.48 | 474,171 |
| 2018-02-16 | $260.43 | $268.72 | $260.01 | $267.74 | $267.74 | 445,209 |
| 2018-02-15 | $259.08 | $262.61 | $255.03 | $261.04 | $261.04 | 535,120 |
| 2018-02-14 | $237.27 | $256.13 | $236.66 | $255.47 | $255.47 | 1,013,086 |
| 2018-02-13 | $230.04 | $236.14 | $225.50 | $233.99 | $233.99 | 308,308 |
| 2018-02-12 | $232.15 | $235.49 | $228.99 | $233.72 | $233.72 | 370,719 |
| 2018-02-09 | $230.21 | $231.73 | $219.13 | $229.38 | $229.38 | 499,843 |
| 2018-02-08 | $240.00 | $240.39 | $229.23 | $229.50 | $229.50 | 453,011 |
| 2018-02-07 | $232.11 | $240.14 | $232.11 | $239.02 | $239.02 | 518,421 |
| 2018-02-06 | $232.46 | $242.37 | $227.20 | $232.11 | $232.11 | 909,868 |
| 2018-02-05 | $245.00 | $245.00 | $236.51 | $239.37 | $239.37 | 808,666 |
| 2018-02-02 | $251.10 | $255.42 | $246.61 | $248.20 | $248.20 | 423,597 |
| 2018-02-01 | $238.00 | $253.88 | $238.00 | $253.13 | $253.13 | 945,218 |
| 2018-01-31 | $236.10 | $237.31 | $233.49 | $235.00 | $235.00 | 330,433 |
| 2018-01-30 | $233.56 | $237.61 | $219.61 | $235.06 | $235.06 | 439,708 |
| 2018-01-29 | $239.00 | $239.92 | $235.87 | $236.65 | $236.65 | 304,636 |
| 2018-01-26 | $237.30 | $239.10 | $233.51 | $238.89 | $238.89 | 198,316 |
| 2018-01-25 | $234.00 | $237.40 | $232.93 | $236.32 | $236.32 | 246,214 |
| 2018-01-24 | $231.25 | $233.50 | $228.78 | $232.95 | $232.95 | 330,517 |
| 2018-01-23 | $228.71 | $231.39 | $227.45 | $230.27 | $230.27 | 230,099 |
| 2018-01-22 | $229.23 | $229.43 | $226.83 | $228.18 | $228.18 | 243,184 |
| 2018-01-19 | $227.33 | $229.05 | $226.09 | $228.29 | $228.29 | 178,561 |
| 2018-01-18 | $224.76 | $228.08 | $224.00 | $225.89 | $225.89 | 330,993 |
| 2018-01-17 | $219.11 | $225.24 | $217.58 | $224.13 | $224.13 | 533,348 |
| 2018-01-16 | $216.69 | $219.11 | $216.00 | $218.09 | $218.09 | 557,085 |
| 2018-01-12 | $210.72 | $216.15 | $210.36 | $215.11 | $215.11 | 283,006 |
| 2018-01-11 | $209.61 | $210.24 | $207.50 | $210.15 | $210.15 | 214,858 |
| 2018-01-10 | $209.57 | $209.76 | $206.54 | $208.14 | $208.14 | 155,242 |
| 2018-01-09 | $209.11 | $210.15 | $206.82 | $209.76 | $209.76 | 234,863 |
| 2018-01-08 | $208.24 | $211.34 | $204.67 | $207.80 | $207.80 | 386,423 |
| 2018-01-05 | $200.78 | $202.96 | $200.78 | $202.32 | $202.32 | 276,808 |
| 2018-01-04 | $198.00 | $200.14 | $197.27 | $199.25 | $199.25 | 300,663 |
| 2018-01-03 | $193.29 | $196.48 | $192.53 | $195.82 | $195.82 | 208,692 |
| 2018-01-02 | $188.13 | $193.36 | $188.05 | $192.49 | $192.49 | 233,296 |
| 2017-12-29 | $190.56 | $190.81 | $187.01 | $187.41 | $187.41 | 188,894 |
| 2017-12-28 | $190.50 | $190.83 | $189.62 | $190.55 | $190.55 | 127,723 |
| 2017-12-27 | $189.96 | $191.62 | $188.55 | $190.42 | $190.42 | 236,931 |
| 2017-12-26 | $191.31 | $191.46 | $189.29 | $189.54 | $189.54 | 128,030 |
| 2017-12-22 | $190.92 | $191.80 | $190.06 | $191.64 | $191.64 | 148,397 |
| 2017-12-21 | $194.95 | $195.65 | $190.05 | $190.63 | $190.63 | 196,568 |
| 2017-12-20 | $193.82 | $194.87 | $192.31 | $193.69 | $193.69 | 141,571 |
| 2017-12-19 | $190.91 | $194.01 | $190.71 | $193.89 | $193.89 | 226,180 |
| 2017-12-18 | $190.01 | $191.38 | $189.05 | $190.07 | $190.07 | 230,764 |
| 2017-12-15 | $189.42 | $191.22 | $188.14 | $188.71 | $188.71 | 367,842 |
| 2017-12-14 | $193.53 | $194.74 | $188.18 | $188.44 | $188.44 | 289,783 |
| 2017-12-13 | $193.02 | $193.86 | $191.74 | $193.06 | $193.06 | 173,767 |
| 2017-12-12 | $194.06 | $195.13 | $192.44 | $192.94 | $192.94 | 191,101 |
| 2017-12-11 | $191.36 | $193.84 | $191.08 | $193.43 | $193.43 | 258,305 |
| 2017-12-08 | $188.01 | $191.40 | $187.95 | $191.36 | $191.36 | 270,022 |
| 2017-12-07 | $187.54 | $190.53 | $187.54 | $187.91 | $187.91 | 355,053 |
| 2017-12-06 | $187.71 | $189.26 | $186.72 | $187.00 | $187.00 | 258,091 |
| 2017-12-05 | $189.20 | $193.03 | $187.34 | $187.96 | $187.96 | 378,458 |
| 2017-12-04 | $196.52 | $196.54 | $189.45 | $189.57 | $189.57 | 526,385 |
| 2017-12-01 | $195.00 | $195.26 | $189.26 | $194.60 | $194.60 | 351,961 |
| 2017-11-30 | $195.15 | $196.18 | $193.08 | $194.84 | $194.84 | 352,134 |
| 2017-11-29 | $197.86 | $198.82 | $193.00 | $194.15 | $194.15 | 419,157 |
| 2017-11-28 | $198.71 | $199.06 | $194.61 | $197.33 | $197.33 | 808,565 |
| 2017-11-27 | $199.98 | $200.28 | $198.09 | $198.45 | $198.45 | 288,625 |
| 2017-11-24 | $199.63 | $199.98 | $198.56 | $199.74 | $199.74 | 85,790 |
| 2017-11-22 | $199.70 | $199.75 | $197.01 | $198.86 | $198.86 | 280,365 |
| 2017-11-21 | $197.22 | $199.61 | $196.31 | $199.58 | $199.58 | 352,731 |
| 2017-11-20 | $200.00 | $200.00 | $195.11 | $195.59 | $195.59 | 409,133 |
| 2017-11-17 | $194.56 | $194.88 | $191.44 | $194.32 | $194.32 | 444,425 |
| 2017-11-16 | $193.79 | $196.48 | $193.36 | $194.91 | $194.91 | 291,485 |
| 2017-11-15 | $193.61 | $194.17 | $190.07 | $193.11 | $193.11 | 343,864 |
| 2017-11-14 | $195.00 | $196.08 | $193.11 | $193.75 | $193.75 | 343,538 |
| 2017-11-13 | $193.36 | $196.00 | $193.36 | $195.13 | $195.13 | 464,616 |
| 2017-11-10 | $195.53 | $196.20 | $193.59 | $195.21 | $195.21 | 176,402 |
| 2017-11-09 | $196.93 | $197.28 | $194.83 | $195.54 | $195.54 | 212,900 |
| 2017-11-08 | $193.90 | $197.79 | $192.62 | $196.97 | $196.97 | 369,709 |
| 2017-11-07 | $197.11 | $198.00 | $194.95 | $197.21 | $197.21 | 175,665 |
| 2017-11-06 | $195.18 | $198.29 | $195.14 | $196.55 | $196.55 | 347,485 |
| 2017-11-03 | $190.33 | $195.02 | $190.33 | $194.90 | $194.90 | 320,337 |
| 2017-11-02 | $189.82 | $193.29 | $189.77 | $190.05 | $190.05 | 350,173 |
| 2017-11-01 | $192.98 | $194.42 | $188.12 | $188.89 | $188.89 | 382,481 |
| 2017-10-31 | $180.12 | $193.95 | $180.12 | $192.92 | $192.92 | 791,000 |
| 2017-10-30 | $179.56 | $180.12 | $177.40 | $179.48 | $179.48 | 392,977 |
| 2017-10-27 | $182.02 | $183.96 | $180.04 | $181.07 | $181.07 | 676,406 |
| 2017-10-26 | $177.00 | $180.15 | $170.30 | $179.59 | $179.59 | 1,149,075 |
| 2017-10-25 | $176.72 | $176.72 | $164.80 | $171.37 | $171.37 | 860,552 |
| 2017-10-24 | $175.80 | $177.11 | $174.49 | $176.71 | $176.71 | 279,577 |
| 2017-10-23 | $174.98 | $177.76 | $174.53 | $176.00 | $176.00 | 263,836 |
| 2017-10-20 | $173.40 | $175.79 | $172.27 | $174.62 | $174.62 | 208,859 |
| 2017-10-19 | $173.00 | $173.37 | $170.57 | $172.21 | $172.21 | 225,394 |
| 2017-10-18 | $172.97 | $173.75 | $171.91 | $172.95 | $172.95 | 174,607 |
| 2017-10-17 | $171.00 | $172.64 | $170.94 | $172.47 | $172.47 | 166,330 |
| 2017-10-16 | $171.66 | $172.92 | $170.10 | $170.55 | $170.55 | 295,092 |
| 2017-10-13 | $172.60 | $175.48 | $172.12 | $173.85 | $173.85 | 141,205 |
| 2017-10-12 | $173.59 | $173.60 | $170.60 | $173.00 | $173.00 | 364,116 |
| 2017-10-11 | $172.39 | $172.93 | $171.66 | $172.66 | $172.66 | 283,832 |
| 2017-10-10 | $173.87 | $173.87 | $171.49 | $172.18 | $172.18 | 293,259 |
| 2017-10-09 | $175.59 | $175.72 | $173.63 | $173.99 | $173.99 | 219,446 |
| 2017-10-06 | $173.37 | $175.60 | $173.10 | $174.88 | $174.88 | 208,333 |
| 2017-10-05 | $172.31 | $174.14 | $170.75 | $173.65 | $173.65 | 278,037 |
| 2017-10-04 | $169.74 | $171.95 | $168.71 | $171.80 | $171.80 | 250,247 |
| 2017-10-03 | $170.12 | $170.83 | $167.83 | $168.78 | $168.78 | 332,903 |
| 2017-10-02 | $168.93 | $171.39 | $168.70 | $169.86 | $169.86 | 359,059 |
| 2017-09-29 | $164.68 | $171.00 | $164.42 | $168.60 | $168.60 | 568,608 |
| 2017-09-28 | $163.96 | $163.96 | $161.60 | $162.34 | $162.34 | 273,458 |
| 2017-09-27 | $161.41 | $163.88 | $161.05 | $163.72 | $163.72 | 252,778 |
| 2017-09-26 | $160.53 | $161.05 | $159.77 | $160.61 | $160.61 | 194,099 |
| 2017-09-25 | $164.20 | $164.52 | $158.71 | $160.31 | $160.31 | 280,467 |
| 2017-09-22 | $160.01 | $164.60 | $159.51 | $163.96 | $163.96 | 350,638 |
| 2017-09-21 | $158.91 | $160.10 | $158.36 | $159.79 | $159.79 | 287,028 |
| 2017-09-20 | $157.32 | $157.92 | $156.53 | $157.42 | $157.42 | 189,014 |
| 2017-09-19 | $158.54 | $158.60 | $155.57 | $157.10 | $157.10 | 234,420 |
| 2017-09-18 | $157.93 | $158.83 | $157.23 | $157.90 | $157.90 | 273,042 |
| 2017-09-15 | $158.85 | $158.85 | $157.87 | $158.58 | $158.58 | 532,590 |
| 2017-09-14 | $158.75 | $159.80 | $157.64 | $158.87 | $158.87 | 257,582 |
| 2017-09-13 | $157.38 | $159.25 | $154.64 | $158.46 | $158.46 | 262,572 |
| 2017-09-12 | $158.28 | $158.28 | $156.50 | $157.91 | $157.91 | 169,984 |
| 2017-09-11 | $157.17 | $158.13 | $157.07 | $157.81 | $157.81 | 316,950 |
| 2017-09-08 | $153.64 | $157.88 | $153.64 | $156.90 | $156.90 | 217,936 |
| 2017-09-07 | $152.08 | $153.88 | $151.43 | $153.85 | $153.85 | 244,530 |
| 2017-09-06 | $150.92 | $152.16 | $150.14 | $151.61 | $151.61 | 283,968 |
| 2017-09-05 | $150.57 | $151.61 | $148.80 | $150.51 | $150.51 | 565,860 |
| 2017-09-01 | $150.85 | $151.59 | $150.10 | $151.06 | $151.06 | 230,948 |
| 2017-08-31 | $147.68 | $150.89 | $147.65 | $150.80 | $150.80 | 237,557 |
| 2017-08-30 | $145.78 | $147.54 | $144.01 | $147.48 | $147.48 | 439,898 |
| 2017-08-29 | $145.98 | $147.10 | $144.64 | $145.39 | $145.39 | 491,234 |
| 2017-08-28 | $147.80 | $149.12 | $147.67 | $147.90 | $147.90 | 295,095 |
| 2017-08-25 | $149.67 | $149.67 | $147.13 | $147.67 | $147.67 | 241,613 |
| 2017-08-24 | $153.31 | $153.81 | $148.76 | $148.93 | $148.93 | 518,663 |
| 2017-08-23 | $154.76 | $154.93 | $152.75 | $152.90 | $152.90 | 215,171 |
| 2017-08-22 | $153.00 | $155.59 | $152.64 | $154.99 | $154.99 | 281,420 |
| 2017-08-21 | $152.15 | $153.69 | $151.93 | $153.32 | $153.32 | 307,049 |
| 2017-08-18 | $153.58 | $153.58 | $151.95 | $152.14 | $152.14 | 247,867 |
| 2017-08-17 | $155.16 | $156.24 | $153.63 | $153.70 | $153.70 | 124,402 |
| 2017-08-16 | $155.27 | $155.68 | $154.10 | $155.16 | $155.16 | 254,382 |
| 2017-08-15 | $154.73 | $155.29 | $153.55 | $154.51 | $154.51 | 174,059 |
| 2017-08-14 | $152.60 | $154.40 | $152.41 | $154.26 | $154.26 | 165,897 |
| 2017-08-11 | $150.66 | $152.31 | $149.88 | $151.37 | $151.37 | 217,673 |
| 2017-08-10 | $155.35 | $156.20 | $149.94 | $150.01 | $150.01 | 381,332 |
| 2017-08-09 | $155.10 | $156.89 | $154.71 | $155.85 | $155.85 | 368,421 |
| 2017-08-08 | $153.30 | $157.41 | $152.74 | $155.87 | $155.87 | 417,054 |
| 2017-08-07 | $151.67 | $153.44 | $151.17 | $153.35 | $153.35 | 247,820 |
| 2017-08-04 | $148.63 | $151.22 | $148.33 | $151.01 | $151.01 | 395,781 |
| 2017-08-03 | $146.32 | $147.90 | $144.51 | $147.89 | $147.89 | 283,742 |
| 2017-08-02 | $146.80 | $146.80 | $144.63 | $146.44 | $146.44 | 317,620 |
| 2017-08-01 | $148.85 | $148.91 | $146.61 | $146.78 | $146.78 | 261,275 |
| 2017-07-31 | $147.02 | $148.42 | $146.01 | $148.09 | $148.09 | 337,044 |
| 2017-07-28 | $143.01 | $147.54 | $142.22 | $146.25 | $146.25 | 374,188 |
| 2017-07-27 | $144.02 | $145.23 | $141.56 | $142.97 | $142.97 | 666,744 |
| 2017-07-26 | $148.56 | $149.11 | $145.02 | $145.08 | $145.08 | 713,552 |
| 2017-07-25 | $147.82 | $149.34 | $147.46 | $148.30 | $148.30 | 579,359 |
| 2017-07-24 | $144.10 | $147.39 | $143.93 | $147.30 | $147.30 | 217,181 |
| 2017-07-21 | $144.08 | $145.20 | $142.91 | $144.10 | $144.10 | 290,526 |
| 2017-07-20 | $144.80 | $145.21 | $144.06 | $144.30 | $144.30 | 236,984 |
| 2017-07-19 | $144.92 | $145.69 | $144.00 | $144.55 | $144.55 | 278,973 |
| 2017-07-18 | $143.71 | $145.25 | $143.19 | $144.34 | $144.34 | 218,296 |
| 2017-07-17 | $145.50 | $145.96 | $142.82 | $144.04 | $144.04 | 167,711 |
| 2017-07-14 | $143.30 | $146.06 | $142.70 | $145.07 | $145.07 | 194,066 |
| 2017-07-13 | $144.50 | $144.50 | $142.22 | $142.99 | $142.99 | 218,604 |
| 2017-07-12 | $143.21 | $145.28 | $142.85 | $144.08 | $144.08 | 181,165 |
| 2017-07-11 | $141.44 | $142.90 | $141.06 | $142.06 | $142.06 | 318,335 |
| 2017-07-10 | $142.12 | $142.47 | $140.00 | $141.15 | $141.15 | 298,426 |
| 2017-07-07 | $140.22 | $142.60 | $139.77 | $142.05 | $142.05 | 139,900 |
| 2017-07-06 | $141.37 | $143.19 | $139.55 | $139.96 | $139.96 | 248,221 |
| 2017-07-05 | $142.84 | $143.50 | $141.76 | $142.38 | $142.38 | 199,483 |
| 2017-07-03 | $144.82 | $145.50 | $141.48 | $142.29 | $142.29 | 140,464 |
| 2017-06-30 | $140.86 | $144.07 | $139.99 | $143.30 | $143.30 | 452,932 |
| 2017-06-29 | $142.39 | $142.39 | $139.49 | $140.24 | $140.24 | 217,729 |
| 2017-06-28 | $141.25 | $143.10 | $140.92 | $142.41 | $142.41 | 278,175 |
| 2017-06-27 | $142.72 | $142.72 | $139.65 | $140.47 | $140.47 | 318,250 |
| 2017-06-26 | $144.49 | $145.40 | $142.59 | $142.78 | $142.78 | 277,078 |
| 2017-06-23 | $144.98 | $145.58 | $144.29 | $144.49 | $144.49 | 237,328 |
| 2017-06-22 | $145.06 | $145.75 | $143.62 | $144.73 | $144.73 | 293,637 |
| 2017-06-21 | $144.49 | $146.00 | $143.54 | $145.50 | $145.50 | 169,203 |
| 2017-06-20 | $146.24 | $147.45 | $144.13 | $144.46 | $144.46 | 243,916 |
| 2017-06-19 | $144.17 | $146.32 | $143.85 | $145.94 | $145.94 | 175,858 |
| 2017-06-16 | $142.75 | $143.49 | $142.14 | $143.39 | $143.39 | 271,944 |
| 2017-06-15 | $141.01 | $143.29 | $140.29 | $142.88 | $142.88 | 215,125 |
| 2017-06-14 | $141.48 | $143.71 | $140.67 | $142.30 | $142.30 | 241,712 |
| 2017-06-13 | $140.43 | $141.79 | $139.62 | $140.65 | $140.65 | 351,558 |
| 2017-06-12 | $139.94 | $141.09 | $134.80 | $139.97 | $139.97 | 533,750 |
| 2017-06-09 | $143.28 | $145.58 | $139.79 | $141.23 | $141.23 | 345,776 |
| 2017-06-08 | $143.00 | $143.75 | $141.59 | $142.84 | $142.84 | 609,435 |
| 2017-06-07 | $142.63 | $143.00 | $141.52 | $142.06 | $142.06 | 272,859 |
| 2017-06-06 | $141.46 | $143.00 | $140.00 | $142.15 | $142.15 | 487,486 |
| 2017-06-05 | $141.98 | $142.95 | $140.85 | $141.81 | $141.81 | 153,701 |
| 2017-06-02 | $141.12 | $142.49 | $140.61 | $141.55 | $141.55 | 296,830 |
| 2017-06-01 | $137.45 | $141.86 | $137.45 | $141.00 | $141.00 | 318,284 |
| 2017-05-31 | $139.74 | $141.24 | $137.34 | $137.43 | $137.43 | 329,297 |
| 2017-05-30 | $138.20 | $140.62 | $138.20 | $139.72 | $139.72 | 400,078 |
| 2017-05-26 | $135.69 | $139.02 | $135.69 | $138.59 | $138.59 | 461,131 |
| 2017-05-25 | $135.33 | $136.74 | $134.39 | $135.88 | $135.88 | 281,650 |
| 2017-05-24 | $135.00 | $135.44 | $134.10 | $134.90 | $134.90 | 422,190 |
| 2017-05-23 | $136.62 | $136.63 | $134.55 | $134.74 | $134.74 | 224,695 |
| 2017-05-22 | $134.50 | $137.00 | $134.50 | $135.80 | $135.80 | 384,683 |
| 2017-05-19 | $134.00 | $134.91 | $132.63 | $134.43 | $134.43 | 236,391 |
| 2017-05-18 | $129.96 | $133.88 | $129.80 | $133.24 | $133.24 | 508,081 |
| 2017-05-17 | $132.29 | $132.84 | $130.47 | $130.54 | $130.54 | 317,165 |
| 2017-05-16 | $133.64 | $133.99 | $132.03 | $133.84 | $133.84 | 336,322 |
| 2017-05-15 | $131.50 | $134.71 | $131.06 | $134.51 | $134.51 | 346,343 |
| 2017-05-12 | $130.28 | $131.97 | $130.28 | $131.42 | $131.42 | 180,656 |
| 2017-05-11 | $131.33 | $131.59 | $129.55 | $130.85 | $130.85 | 181,472 |
| 2017-05-10 | $130.63 | $131.82 | $129.83 | $131.80 | $131.80 | 166,853 |
| 2017-05-09 | $130.65 | $132.04 | $129.81 | $130.88 | $130.88 | 246,807 |
| 2017-05-08 | $132.30 | $133.97 | $130.02 | $130.78 | $130.78 | 348,695 |
| 2017-05-05 | $132.13 | $134.81 | $131.63 | $133.03 | $133.03 | 329,944 |
| 2017-05-04 | $127.71 | $130.89 | $123.60 | $130.81 | $130.81 | 841,308 |
| 2017-05-03 | $134.15 | $134.15 | $129.68 | $129.89 | $129.89 | 551,762 |
| 2017-05-02 | $134.30 | $134.82 | $133.70 | $134.28 | $134.28 | 280,285 |
| 2017-05-01 | $130.50 | $133.70 | $130.09 | $133.57 | $133.57 | 313,464 |
| 2017-04-28 | $130.72 | $131.68 | $129.80 | $130.32 | $130.32 | 221,497 |
| 2017-04-27 | $130.47 | $131.68 | $128.23 | $130.92 | $130.92 | 231,925 |
| 2017-04-26 | $130.04 | $130.79 | $129.40 | $130.08 | $130.08 | 176,796 |
| 2017-04-25 | $129.66 | $130.26 | $128.51 | $129.16 | $129.16 | 245,761 |
| 2017-04-24 | $126.19 | $130.43 | $126.19 | $129.25 | $129.25 | 384,484 |
| 2017-04-21 | $125.07 | $125.17 | $124.05 | $125.03 | $125.03 | 177,820 |
| 2017-04-20 | $123.43 | $125.90 | $122.60 | $125.21 | $125.21 | 234,591 |
| 2017-04-19 | $121.26 | $123.67 | $121.26 | $123.12 | $123.12 | 273,714 |
| 2017-04-18 | $120.90 | $121.44 | $117.37 | $121.17 | $121.17 | 232,908 |
| 2017-04-17 | $122.00 | $122.00 | $119.13 | $120.73 | $120.73 | 592,725 |
| 2017-04-13 | $125.16 | $125.81 | $124.27 | $124.61 | $124.61 | 144,238 |
| 2017-04-12 | $125.87 | $126.17 | $125.27 | $125.48 | $125.48 | 150,936 |
| 2017-04-11 | $124.89 | $125.99 | $124.30 | $125.87 | $125.87 | 167,840 |
| 2017-04-10 | $125.40 | $126.39 | $124.76 | $125.16 | $125.16 | 172,127 |
| 2017-04-07 | $124.97 | $126.06 | $124.69 | $125.49 | $125.49 | 156,290 |
| 2017-04-06 | $125.50 | $125.90 | $124.10 | $125.54 | $125.54 | 278,644 |
| 2017-04-05 | $124.75 | $125.31 | $123.28 | $123.40 | $123.40 | 295,192 |
| 2017-04-04 | $125.15 | $126.26 | $123.60 | $124.08 | $124.08 | 315,229 |
| 2017-04-03 | $125.23 | $125.58 | $123.71 | $125.05 | $125.05 | 320,809 |
| 2017-03-31 | $124.75 | $125.92 | $124.45 | $125.20 | $125.20 | 435,487 |
| 2017-03-30 | $125.00 | $126.04 | $124.57 | $125.00 | $125.00 | 267,802 |
| 2017-03-29 | $124.79 | $125.85 | $124.21 | $124.88 | $124.88 | 278,875 |
| 2017-03-28 | $124.82 | $125.55 | $124.07 | $125.05 | $125.05 | 345,099 |
| 2017-03-27 | $123.70 | $125.67 | $122.93 | $125.26 | $125.26 | 245,891 |
| 2017-03-24 | $124.17 | $126.00 | $124.17 | $124.89 | $124.89 | 180,464 |
| 2017-03-23 | $123.11 | $125.49 | $122.13 | $123.75 | $123.75 | 331,623 |
| 2017-03-22 | $122.36 | $123.66 | $121.86 | $123.47 | $123.47 | 232,773 |
| 2017-03-21 | $124.18 | $124.83 | $122.21 | $122.27 | $122.27 | 249,388 |
| 2017-03-20 | $123.97 | $124.41 | $122.52 | $123.59 | $123.59 | 172,062 |
| 2017-03-17 | $123.17 | $124.68 | $122.76 | $123.97 | $123.97 | 412,350 |
| 2017-03-16 | $123.00 | $123.20 | $121.84 | $122.91 | $122.91 | 138,641 |
| 2017-03-15 | $120.77 | $123.39 | $120.43 | $122.97 | $122.97 | 234,999 |
| 2017-03-14 | $122.22 | $122.22 | $120.25 | $120.53 | $120.53 | 164,237 |
| 2017-03-13 | $120.95 | $121.86 | $120.39 | $121.69 | $121.69 | 250,883 |
| 2017-03-10 | $120.51 | $121.34 | $119.77 | $121.21 | $121.21 | 222,663 |
| 2017-03-09 | $120.23 | $120.83 | $119.80 | $120.17 | $120.17 | 177,796 |
| 2017-03-08 | $120.28 | $121.06 | $119.55 | $120.13 | $120.13 | 207,563 |
| 2017-03-07 | $119.08 | $120.75 | $118.66 | $120.03 | $120.03 | 315,651 |
| 2017-03-06 | $119.28 | $120.29 | $118.05 | $119.79 | $119.79 | 258,573 |
| 2017-03-03 | $119.93 | $121.72 | $119.41 | $120.73 | $120.73 | 191,501 |
| 2017-03-02 | $121.75 | $122.18 | $119.80 | $120.05 | $120.05 | 319,503 |
| 2017-03-01 | $119.16 | $121.83 | $118.02 | $121.29 | $121.29 | 417,015 |
| 2017-02-28 | $117.92 | $118.71 | $116.83 | $117.97 | $117.97 | 319,617 |
| 2017-02-27 | $117.36 | $118.84 | $116.55 | $117.94 | $117.94 | 716,894 |
| 2017-02-24 | $116.00 | $117.50 | $114.28 | $117.14 | $117.14 | 207,216 |
| 2017-02-23 | $117.03 | $117.22 | $114.36 | $116.89 | $116.89 | 289,271 |
| 2017-02-22 | $117.98 | $118.15 | $116.92 | $117.00 | $117.00 | 167,751 |
| 2017-02-21 | $117.15 | $118.16 | $116.29 | $117.81 | $117.81 | 430,370 |
| 2017-02-17 | $114.01 | $116.92 | $112.20 | $116.57 | $116.57 | 548,470 |
| 2017-02-16 | $110.98 | $114.40 | $110.61 | $114.25 | $114.25 | 725,334 |
| 2017-02-15 | $108.70 | $110.70 | $108.22 | $110.62 | $110.62 | 453,680 |
| 2017-02-14 | $107.60 | $109.48 | $107.60 | $108.96 | $108.96 | 362,340 |
| 2017-02-13 | $108.04 | $108.83 | $107.33 | $107.38 | $107.38 | 233,693 |
| 2017-02-10 | $108.36 | $109.00 | $107.65 | $108.64 | $108.64 | 576,590 |
| 2017-02-09 | $109.00 | $109.44 | $107.33 | $108.45 | $108.45 | 372,849 |
| 2017-02-08 | $109.90 | $110.38 | $108.42 | $108.73 | $108.73 | 271,353 |
| 2017-02-07 | $111.21 | $111.82 | $109.35 | $109.94 | $109.94 | 456,084 |
| 2017-02-06 | $105.11 | $111.22 | $105.11 | $110.50 | $110.50 | 1,240,536 |
| 2017-02-03 | $104.85 | $105.93 | $103.82 | $104.96 | $104.96 | 734,225 |
| 2017-02-02 | $104.55 | $105.08 | $103.53 | $104.10 | $104.10 | 882,904 |
| 2017-02-01 | $106.28 | $106.76 | $104.90 | $105.59 | $105.59 | 467,465 |
| 2017-01-31 | $106.30 | $107.00 | $105.16 | $106.37 | $106.37 | 454,160 |
| 2017-01-30 | $108.00 | $108.01 | $105.38 | $106.15 | $106.15 | 574,818 |
| 2017-01-27 | $105.75 | $110.46 | $105.75 | $108.85 | $108.85 | 763,795 |
| 2017-01-26 | $116.49 | $116.49 | $105.13 | $106.09 | $106.09 | 1,243,453 |
| 2017-01-25 | $113.43 | $115.68 | $113.20 | $114.82 | $114.82 | 404,601 |
| 2017-01-24 | $111.82 | $112.60 | $110.45 | $112.30 | $112.30 | 302,975 |
| 2017-01-23 | $111.60 | $112.60 | $110.26 | $111.57 | $111.57 | 367,884 |
| 2017-01-20 | $112.00 | $112.30 | $110.83 | $111.84 | $111.84 | 388,409 |
| 2017-01-19 | $113.47 | $113.64 | $111.62 | $112.21 | $112.21 | 387,372 |
| 2017-01-18 | $114.82 | $114.82 | $112.91 | $113.27 | $113.27 | 235,792 |
| 2017-01-17 | $114.69 | $115.49 | $113.92 | $114.02 | $114.02 | 272,142 |
| 2017-01-13 | $112.87 | $115.73 | $112.22 | $115.67 | $115.67 | 371,449 |
| 2017-01-12 | $110.99 | $112.50 | $110.21 | $112.37 | $112.37 | 278,757 |
| 2017-01-11 | $112.35 | $112.95 | $109.83 | $111.27 | $111.27 | 492,852 |
| 2017-01-10 | $112.48 | $114.71 | $110.00 | $112.24 | $112.24 | 830,602 |
| 2017-01-09 | $115.62 | $117.71 | $114.67 | $117.11 | $117.11 | 338,873 |
| 2017-01-06 | $115.05 | $115.92 | $114.77 | $115.42 | $115.42 | 268,868 |
| 2017-01-05 | $115.90 | $116.05 | $113.70 | $114.81 | $114.81 | 383,035 |
| 2017-01-04 | $113.02 | $115.97 | $112.32 | $115.74 | $115.74 | 336,089 |
| 2017-01-03 | $112.56 | $114.41 | $111.48 | $112.36 | $112.36 | 284,401 |
| 2016-12-30 | $113.60 | $113.99 | $112.26 | $112.68 | $112.68 | 166,052 |
| 2016-12-29 | $112.74 | $114.36 | $110.82 | $113.58 | $113.58 | 179,566 |
| 2016-12-28 | $113.70 | $114.30 | $112.53 | $112.78 | $112.78 | 160,174 |
| 2016-12-27 | $112.37 | $113.95 | $112.05 | $113.74 | $113.74 | 195,803 |
| 2016-12-23 | $111.76 | $113.08 | $110.50 | $112.38 | $112.38 | 142,523 |
| 2016-12-22 | $113.30 | $113.30 | $110.37 | $111.55 | $111.55 | 343,636 |
| 2016-12-21 | $112.77 | $114.73 | $112.77 | $113.56 | $113.56 | 350,667 |
| 2016-12-20 | $116.50 | $117.69 | $112.12 | $113.10 | $113.10 | 720,762 |
| 2016-12-19 | $117.54 | $118.36 | $116.33 | $116.77 | $116.77 | 450,405 |
| 2016-12-16 | $118.65 | $119.44 | $117.31 | $117.54 | $117.54 | 584,686 |
| 2016-12-15 | $119.02 | $120.79 | $118.18 | $118.67 | $118.67 | 290,545 |
| 2016-12-14 | $118.23 | $120.36 | $118.02 | $119.20 | $119.20 | 383,777 |
| 2016-12-13 | $119.61 | $120.89 | $118.04 | $118.66 | $118.66 | 385,445 |
| 2016-12-12 | $116.40 | $119.15 | $115.60 | $119.06 | $119.06 | 436,026 |
| 2016-12-09 | $118.76 | $118.76 | $116.42 | $116.92 | $116.92 | 322,991 |
| 2016-12-08 | $116.82 | $118.79 | $115.25 | $118.08 | $118.08 | 446,347 |
| 2016-12-07 | $114.07 | $117.94 | $111.79 | $116.65 | $116.65 | 710,069 |
| 2016-12-06 | $109.62 | $114.68 | $109.53 | $112.94 | $112.94 | 781,447 |
| 2016-12-05 | $109.26 | $110.82 | $108.82 | $109.95 | $109.95 | 264,961 |
| 2016-12-02 | $107.03 | $109.83 | $106.80 | $108.87 | $108.87 | 460,155 |
| 2016-12-01 | $112.08 | $112.96 | $106.59 | $107.39 | $107.39 | 783,031 |
| 2016-11-30 | $112.67 | $112.95 | $110.01 | $112.24 | $112.24 | 452,490 |
| 2016-11-29 | $112.47 | $113.23 | $111.47 | $112.09 | $112.09 | 286,319 |
| 2016-11-28 | $113.66 | $114.68 | $111.81 | $112.22 | $112.22 | 305,881 |
| 2016-11-25 | $113.36 | $113.98 | $111.42 | $113.67 | $113.67 | 92,319 |
| 2016-11-23 | $110.21 | $113.34 | $109.75 | $112.85 | $112.85 | 428,394 |
| 2016-11-22 | $116.04 | $116.83 | $110.51 | $111.02 | $111.02 | 519,682 |
| 2016-11-21 | $113.12 | $116.11 | $112.92 | $115.81 | $115.81 | 594,814 |
| 2016-11-18 | $113.51 | $114.70 | $113.04 | $113.41 | $113.41 | 817,781 |
| 2016-11-17 | $111.98 | $113.95 | $110.96 | $113.60 | $113.60 | 455,154 |
| 2016-11-16 | $111.42 | $112.52 | $110.01 | $111.55 | $111.55 | 647,747 |
| 2016-11-15 | $110.02 | $112.04 | $109.56 | $111.59 | $111.59 | 657,252 |
| 2016-11-14 | $111.08 | $111.90 | $108.81 | $110.01 | $110.01 | 767,034 |
| 2016-11-11 | $106.72 | $110.24 | $106.55 | $110.01 | $110.01 | 630,118 |
| 2016-11-10 | $107.03 | $107.71 | $105.27 | $107.25 | $107.25 | 565,669 |
| 2016-11-09 | $107.07 | $107.56 | $104.16 | $106.02 | $106.02 | 406,927 |
| 2016-11-08 | $106.47 | $108.64 | $105.70 | $107.91 | $107.91 | 369,078 |
| 2016-11-07 | $106.29 | $107.85 | $104.81 | $107.34 | $107.34 | 648,919 |
| 2016-11-04 | $102.52 | $105.32 | $102.28 | $104.70 | $104.70 | 612,556 |
| 2016-11-03 | $104.31 | $104.68 | $101.79 | $102.51 | $102.51 | 574,575 |
| 2016-11-02 | $104.97 | $104.97 | $103.01 | $104.17 | $104.17 | 865,116 |
| 2016-11-01 | $106.03 | $106.15 | $104.34 | $105.75 | $105.75 | 736,411 |
| 2016-10-31 | $104.34 | $105.23 | $102.17 | $104.99 | $104.99 | 891,429 |
| 2016-10-28 | $103.01 | $106.29 | $101.28 | $105.13 | $105.13 | 1,547,443 |
| 2016-10-27 | $101.51 | $104.40 | $95.14 | $103.32 | $103.32 | 3,944,080 |
| 2016-10-26 | $119.90 | $120.25 | $109.38 | $111.53 | $111.53 | 2,881,881 |
| 2016-10-25 | $125.62 | $126.49 | $121.61 | $121.97 | $121.97 | 386,717 |
| 2016-10-24 | $125.88 | $127.50 | $125.31 | $125.61 | $125.61 | 261,657 |
| 2016-10-21 | $124.91 | $126.06 | $123.73 | $124.85 | $124.85 | 311,778 |
| 2016-10-20 | $126.50 | $127.58 | $123.35 | $125.27 | $125.27 | 630,394 |
| 2016-10-19 | $129.50 | $129.67 | $127.12 | $127.87 | $127.87 | 220,241 |
| 2016-10-18 | $128.97 | $131.39 | $127.99 | $129.07 | $129.07 | 194,238 |
| 2016-10-17 | $127.00 | $129.37 | $126.39 | $127.95 | $127.95 | 333,901 |
| 2016-10-14 | $128.01 | $128.50 | $126.61 | $127.06 | $127.06 | 199,049 |
| 2016-10-13 | $126.75 | $128.50 | $126.05 | $127.71 | $127.71 | 177,656 |
| 2016-10-12 | $127.88 | $128.28 | $126.93 | $127.34 | $127.34 | 207,038 |
| 2016-10-11 | $131.73 | $131.73 | $126.53 | $127.58 | $127.58 | 307,978 |
| 2016-10-10 | $128.90 | $132.95 | $128.70 | $131.74 | $131.74 | 269,224 |
| 2016-10-07 | $128.58 | $129.54 | $126.53 | $128.47 | $128.47 | 352,183 |
| 2016-10-06 | $127.50 | $128.79 | $126.02 | $128.50 | $128.50 | 394,353 |
| 2016-10-05 | $127.49 | $128.50 | $126.70 | $127.45 | $127.45 | 406,572 |
| 2016-10-04 | $128.48 | $129.10 | $126.36 | $127.37 | $127.37 | 335,862 |
| 2016-10-03 | $127.94 | $128.70 | $126.18 | $127.80 | $127.80 | 364,925 |
| 2016-09-30 | $128.63 | $129.84 | $127.81 | $128.58 | $128.58 | 368,169 |
| 2016-09-29 | $130.27 | $131.16 | $126.18 | $128.42 | $128.42 | 483,443 |
| 2016-09-28 | $129.12 | $130.22 | $127.74 | $129.89 | $129.89 | 312,802 |
| 2016-09-27 | $127.20 | $131.11 | $126.08 | $129.19 | $129.19 | 613,061 |
| 2016-09-26 | $123.25 | $127.22 | $122.26 | $126.72 | $126.72 | 429,545 |
| 2016-09-23 | $126.03 | $126.09 | $123.06 | $123.53 | $123.53 | 293,179 |
| 2016-09-22 | $127.86 | $127.86 | $126.17 | $126.37 | $126.37 | 334,204 |
| 2016-09-21 | $125.63 | $127.19 | $124.43 | $126.90 | $126.90 | 309,869 |
| 2016-09-20 | $126.07 | $126.45 | $124.89 | $125.10 | $125.10 | 247,596 |
| 2016-09-19 | $125.14 | $127.10 | $123.65 | $125.10 | $125.10 | 525,995 |
| 2016-09-16 | $122.91 | $125.04 | $122.30 | $124.93 | $124.93 | 650,238 |
| 2016-09-15 | $118.79 | $123.94 | $118.09 | $123.17 | $123.17 | 406,503 |
| 2016-09-14 | $117.37 | $119.26 | $117.37 | $118.52 | $118.52 | 249,612 |
| 2016-09-13 | $118.80 | $119.14 | $116.79 | $117.38 | $117.38 | 299,795 |
| 2016-09-12 | $115.56 | $119.48 | $114.57 | $119.34 | $119.34 | 343,308 |
| 2016-09-09 | $119.11 | $120.10 | $116.30 | $116.37 | $116.37 | 370,719 |
| 2016-09-08 | $118.65 | $120.09 | $118.65 | $119.87 | $119.87 | 266,837 |
| 2016-09-07 | $118.39 | $119.06 | $117.73 | $119.04 | $119.04 | 401,181 |
| 2016-09-06 | $117.15 | $118.33 | $117.15 | $117.98 | $117.98 | 325,284 |
| 2016-09-02 | $118.00 | $118.00 | $116.72 | $117.43 | $117.43 | 328,959 |
| 2016-09-01 | $117.98 | $118.57 | $117.05 | $117.63 | $117.63 | 305,272 |
| 2016-08-31 | $119.50 | $119.50 | $117.60 | $117.94 | $117.94 | 303,737 |
| 2016-08-30 | $120.57 | $120.96 | $119.03 | $119.34 | $119.34 | 221,260 |
| 2016-08-29 | $119.03 | $121.44 | $118.90 | $120.71 | $120.71 | 303,057 |
| 2016-08-26 | $117.28 | $118.99 | $116.36 | $118.76 | $118.76 | 262,123 |
| 2016-08-25 | $117.00 | $119.19 | $116.21 | $116.94 | $116.94 | 298,097 |
| 2016-08-24 | $121.49 | $121.93 | $117.04 | $117.40 | $117.40 | 346,596 |
| 2016-08-23 | $121.01 | $121.48 | $120.57 | $121.07 | $121.07 | 346,735 |
| 2016-08-22 | $121.02 | $121.61 | $120.09 | $120.67 | $120.67 | 321,338 |
| 2016-08-19 | $121.00 | $122.06 | $120.35 | $121.43 | $121.43 | 369,444 |
| 2016-08-18 | $122.23 | $123.91 | $121.05 | $121.52 | $121.52 | 262,344 |
| 2016-08-17 | $122.90 | $122.90 | $120.49 | $121.76 | $121.76 | 261,279 |
| 2016-08-16 | $122.80 | $123.26 | $121.83 | $122.46 | $122.46 | 250,529 |
| 2016-08-15 | $123.81 | $124.43 | $123.22 | $123.39 | $123.39 | 314,061 |
| 2016-08-12 | $123.81 | $123.96 | $122.24 | $123.69 | $123.69 | 233,100 |
| 2016-08-11 | $123.28 | $124.72 | $122.99 | $124.09 | $124.09 | 389,947 |
| 2016-08-10 | $123.70 | $124.26 | $121.46 | $123.46 | $123.46 | 364,500 |
| 2016-08-09 | $120.81 | $124.06 | $120.81 | $123.33 | $123.33 | 619,672 |
| 2016-08-08 | $120.00 | $120.31 | $118.33 | $120.26 | $120.26 | 365,510 |
| 2016-08-05 | $121.62 | $122.98 | $120.00 | $120.25 | $120.25 | 476,817 |
| 2016-08-04 | $118.73 | $121.57 | $118.46 | $121.41 | $121.41 | 549,692 |
| 2016-08-03 | $119.05 | $119.85 | $118.32 | $118.58 | $118.58 | 371,965 |
| 2016-08-02 | $119.50 | $119.90 | $117.50 | $118.91 | $118.91 | 586,770 |
| 2016-08-01 | $118.12 | $119.55 | $118.12 | $119.50 | $119.50 | 561,785 |
| 2016-07-29 | $115.24 | $119.93 | $115.24 | $117.97 | $117.97 | 880,073 |
| 2016-07-28 | $116.00 | $116.00 | $112.05 | $115.03 | $115.03 | 828,104 |
| 2016-07-27 | $114.93 | $116.45 | $114.12 | $115.97 | $115.97 | 928,820 |
| 2016-07-26 | $114.20 | $114.96 | $114.05 | $114.27 | $114.27 | 841,357 |
| 2016-07-25 | $116.35 | $116.41 | $114.26 | $114.62 | $114.62 | 756,719 |
| 2016-07-22 | $116.07 | $116.47 | $115.07 | $116.25 | $116.25 | 435,028 |
| 2016-07-21 | $118.45 | $118.89 | $115.31 | $116.01 | $116.01 | 463,432 |
| 2016-07-20 | $117.28 | $119.90 | $117.25 | $118.24 | $118.24 | 574,503 |
| 2016-07-19 | $117.32 | $118.88 | $116.16 | $116.59 | $116.59 | 391,182 |
| 2016-07-18 | $117.91 | $118.26 | $116.66 | $117.47 | $117.47 | 343,322 |
| 2016-07-15 | $117.92 | $118.55 | $116.60 | $117.14 | $117.14 | 311,525 |
| 2016-07-14 | $118.39 | $118.69 | $116.94 | $117.78 | $117.78 | 480,559 |
| 2016-07-13 | $118.53 | $119.72 | $116.82 | $117.51 | $117.51 | 637,344 |
| 2016-07-12 | $116.17 | $118.21 | $116.00 | $117.76 | $117.76 | 803,751 |
| 2016-07-11 | $115.00 | $116.71 | $114.63 | $115.94 | $115.94 | 795,738 |
| 2016-07-08 | $114.08 | $115.89 | $112.86 | $114.15 | $114.15 | 645,893 |
| 2016-07-07 | $111.96 | $114.50 | $111.14 | $113.53 | $113.53 | 592,422 |
| 2016-07-06 | $109.46 | $111.55 | $109.46 | $111.44 | $111.44 | 809,462 |
| 2016-07-05 | $109.91 | $110.78 | $108.77 | $109.83 | $109.83 | 531,802 |
| 2016-07-01 | $109.71 | $110.20 | $108.89 | $110.17 | $110.17 | 355,337 |
| 2016-06-30 | $109.21 | $109.66 | $108.11 | $109.29 | $109.29 | 719,336 |
| 2016-06-29 | $105.98 | $108.48 | $105.66 | $108.16 | $108.16 | 791,818 |
| 2016-06-28 | $101.94 | $105.35 | $101.25 | $105.09 | $105.09 | 667,003 |
| 2016-06-27 | $99.57 | $101.45 | $99.01 | $101.23 | $101.23 | 1,046,022 |
| 2016-06-24 | $99.00 | $103.98 | $98.01 | $100.37 | $100.37 | 4,664,903 |
| 2016-06-23 | $102.69 | $104.27 | $101.52 | $104.25 | $104.25 | 558,205 |
| 2016-06-22 | $101.49 | $103.11 | $101.04 | $101.70 | $101.70 | 394,987 |
| 2016-06-21 | $101.57 | $103.14 | $100.51 | $101.76 | $101.76 | 466,838 |
| 2016-06-20 | $100.00 | $102.84 | $99.61 | $101.72 | $101.72 | 625,658 |
| 2016-06-17 | $100.33 | $100.46 | $98.07 | $99.23 | $99.23 | 801,782 |
| 2016-06-16 | $102.56 | $103.00 | $99.40 | $100.72 | $100.72 | 566,016 |
| 2016-06-15 | $102.34 | $103.42 | $101.62 | $103.09 | $103.09 | 456,650 |
| 2016-06-14 | $101.56 | $102.45 | $100.91 | $102.03 | $102.03 | 294,545 |
| 2016-06-13 | $101.93 | $103.48 | $101.59 | $101.77 | $101.77 | 419,680 |
| 2016-06-10 | $103.31 | $103.64 | $101.93 | $102.53 | $102.53 | 343,461 |
| 2016-06-09 | $104.23 | $104.92 | $103.26 | $104.31 | $104.31 | 381,989 |
| 2016-06-08 | $104.54 | $104.91 | $104.13 | $104.37 | $104.37 | 415,374 |
| 2016-06-07 | $101.92 | $104.95 | $101.63 | $104.31 | $104.31 | 588,009 |
| 2016-06-06 | $101.64 | $102.14 | $100.76 | $101.89 | $101.89 | 338,429 |
| 2016-06-03 | $101.75 | $102.13 | $100.90 | $101.81 | $101.81 | 495,950 |
| 2016-06-02 | $101.50 | $101.97 | $100.83 | $101.87 | $101.87 | 381,604 |
| 2016-06-01 | $98.98 | $102.03 | $98.69 | $101.58 | $101.58 | 401,234 |
| 2016-05-31 | $99.22 | $100.71 | $98.83 | $99.31 | $99.31 | 466,666 |
| 2016-05-27 | $98.81 | $99.85 | $98.38 | $99.74 | $99.74 | 321,165 |
| 2016-05-26 | $99.43 | $99.61 | $98.51 | $98.80 | $98.80 | 289,295 |
| 2016-05-25 | $99.81 | $99.95 | $98.80 | $98.94 | $98.94 | 403,460 |
| 2016-05-24 | $97.60 | $99.82 | $97.40 | $99.62 | $99.62 | 428,793 |
| 2016-05-23 | $96.88 | $97.53 | $95.82 | $96.99 | $96.99 | 326,738 |
| 2016-05-20 | $96.00 | $97.32 | $94.81 | $97.28 | $97.28 | 390,928 |
| 2016-05-19 | $94.32 | $96.09 | $93.11 | $95.36 | $95.36 | 446,810 |
| 2016-05-18 | $93.75 | $95.35 | $92.03 | $95.06 | $95.06 | 539,103 |
| 2016-05-17 | $95.69 | $96.42 | $93.49 | $94.13 | $94.13 | 478,809 |
| 2016-05-16 | $94.44 | $97.22 | $93.28 | $96.42 | $96.42 | 466,820 |
| 2016-05-13 | $94.00 | $95.39 | $93.52 | $94.08 | $94.08 | 298,425 |
| 2016-05-12 | $96.18 | $96.64 | $92.85 | $94.27 | $94.27 | 420,137 |
| 2016-05-11 | $96.28 | $97.80 | $96.00 | $96.10 | $96.10 | 413,678 |
| 2016-05-10 | $97.10 | $97.84 | $95.50 | $96.75 | $96.75 | 478,477 |
| 2016-05-09 | $94.58 | $96.86 | $93.92 | $96.41 | $96.41 | 408,650 |
| 2016-05-06 | $93.82 | $95.95 | $93.00 | $94.94 | $94.94 | 503,750 |
| 2016-05-05 | $94.88 | $96.29 | $93.45 | $94.77 | $94.77 | 609,721 |
| 2016-05-04 | $98.92 | $99.35 | $94.41 | $94.89 | $94.89 | 802,133 |
| 2016-05-03 | $101.06 | $101.40 | $96.39 | $98.90 | $98.90 | 1,641,109 |
| 2016-05-02 | $97.61 | $100.77 | $97.61 | $99.26 | $99.26 | 898,845 |
| 2016-04-29 | $99.38 | $100.00 | $95.93 | $97.14 | $97.14 | 922,343 |
| 2016-04-28 | $99.50 | $102.43 | $98.60 | $99.94 | $99.94 | 561,661 |
| 2016-04-27 | $101.73 | $102.41 | $100.55 | $102.05 | $102.05 | 263,317 |
| 2016-04-26 | $102.37 | $102.57 | $100.84 | $102.03 | $102.03 | 333,851 |
| 2016-04-25 | $101.50 | $102.34 | $101.07 | $102.30 | $102.30 | 315,502 |
| 2016-04-22 | $100.64 | $103.12 | $100.64 | $101.83 | $101.83 | 410,577 |
| 2016-04-21 | $101.38 | $102.78 | $101.01 | $102.12 | $102.12 | 386,643 |
| 2016-04-20 | $100.77 | $102.62 | $100.30 | $101.64 | $101.64 | 595,801 |
| 2016-04-19 | $101.77 | $103.17 | $100.04 | $100.38 | $100.38 | 824,959 |
| 2016-04-18 | $97.66 | $101.39 | $97.63 | $101.17 | $101.17 | 625,245 |
| 2016-04-15 | $96.86 | $98.40 | $95.81 | $98.22 | $98.22 | 509,032 |
| 2016-04-14 | $98.75 | $98.92 | $97.00 | $97.37 | $97.37 | 397,045 |
| 2016-04-13 | $96.63 | $98.98 | $95.91 | $98.57 | $98.57 | 526,107 |
| 2016-04-12 | $95.02 | $96.41 | $94.86 | $96.18 | $96.18 | 625,193 |
| 2016-04-11 | $96.45 | $96.74 | $94.89 | $95.10 | $95.10 | 386,370 |
| 2016-04-08 | $99.00 | $99.00 | $93.90 | $96.25 | $96.25 | 634,208 |
| 2016-04-07 | $96.97 | $97.01 | $94.54 | $95.64 | $95.64 | 580,306 |
| 2016-04-06 | $94.92 | $97.76 | $94.28 | $97.22 | $97.22 | 687,967 |
| 2016-04-05 | $95.06 | $96.00 | $94.03 | $95.14 | $95.14 | 561,897 |
| 2016-04-04 | $96.64 | $97.49 | $95.49 | $95.70 | $95.70 | 508,690 |
| 2016-04-01 | $94.62 | $97.00 | $93.74 | $96.58 | $96.58 | 638,482 |
| 2016-03-31 | $92.79 | $95.21 | $92.05 | $94.81 | $94.81 | 750,258 |
| 2016-03-30 | $93.74 | $94.21 | $92.93 | $93.03 | $93.03 | 890,026 |
| 2016-03-29 | $89.99 | $93.17 | $89.74 | $93.11 | $93.11 | 6,388,076 |
| 2016-03-28 | $91.36 | $92.48 | $90.27 | $90.48 | $90.48 | 859,829 |
| 2016-03-24 | $90.70 | $90.74 | $89.02 | $90.60 | $90.60 | 356,452 |
| 2016-03-23 | $93.20 | $93.79 | $91.51 | $91.54 | $91.54 | 470,236 |
| 2016-03-22 | $88.40 | $93.67 | $87.87 | $93.50 | $93.50 | 824,631 |
| 2016-03-21 | $87.11 | $89.39 | $87.11 | $88.88 | $88.88 | 340,536 |
| 2016-03-18 | $86.00 | $88.65 | $85.68 | $87.53 | $87.53 | 414,956 |
| 2016-03-17 | $85.60 | $86.15 | $83.36 | $85.57 | $85.57 | 426,480 |
| 2016-03-16 | $86.88 | $87.83 | $84.62 | $85.67 | $85.67 | 242,540 |
| 2016-03-15 | $88.03 | $88.67 | $85.68 | $87.34 | $87.34 | 406,672 |
| 2016-03-14 | $87.20 | $88.57 | $86.84 | $88.21 | $88.21 | 284,789 |
| 2016-03-11 | $86.70 | $87.82 | $85.36 | $87.66 | $87.66 | 446,083 |
| 2016-03-10 | $87.97 | $89.00 | $85.80 | $85.98 | $85.98 | 597,752 |
| 2016-03-09 | $84.55 | $87.90 | $84.17 | $87.40 | $87.40 | 640,795 |
| 2016-03-08 | $84.86 | $86.13 | $83.90 | $84.25 | $84.25 | 366,079 |
| 2016-03-07 | $84.09 | $85.74 | $82.86 | $85.18 | $85.18 | 370,497 |
| 2016-03-04 | $82.71 | $84.96 | $81.76 | $84.00 | $84.00 | 496,560 |
| 2016-03-03 | $82.04 | $83.19 | $81.38 | $83.06 | $83.06 | 338,133 |
| 2016-03-02 | $84.15 | $84.15 | $81.79 | $82.21 | $82.21 | 475,512 |
| 2016-03-01 | $80.75 | $84.18 | $79.62 | $83.99 | $83.99 | 602,284 |
| 2016-02-29 | $80.40 | $81.33 | $79.87 | $80.01 | $80.01 | 542,251 |
| 2016-02-26 | $82.33 | $82.55 | $80.35 | $80.65 | $80.65 | 460,043 |
| 2016-02-25 | $81.20 | $82.38 | $81.00 | $82.00 | $82.00 | 533,935 |
| 2016-02-24 | $80.54 | $81.42 | $79.23 | $80.89 | $80.89 | 970,683 |
| 2016-02-23 | $82.52 | $83.73 | $81.59 | $82.07 | $82.07 | 406,973 |
| 2016-02-22 | $81.89 | $82.99 | $80.50 | $82.45 | $82.45 | 389,863 |
| 2016-02-19 | $79.10 | $81.68 | $78.46 | $81.32 | $81.32 | 423,619 |
| 2016-02-18 | $77.77 | $80.41 | $77.77 | $79.51 | $79.51 | 913,807 |
| 2016-02-17 | $78.68 | $79.98 | $77.00 | $77.45 | $77.45 | 697,012 |
| 2016-02-16 | $74.00 | $78.78 | $73.72 | $78.36 | $78.36 | 711,196 |
| 2016-02-12 | $73.44 | $74.37 | $70.75 | $73.03 | $73.03 | 860,870 |
| 2016-02-11 | $70.84 | $73.22 | $69.14 | $72.77 | $72.77 | 611,509 |
| 2016-02-10 | $71.98 | $73.98 | $71.55 | $72.38 | $72.38 | 582,895 |
| 2016-02-09 | $70.50 | $72.94 | $68.54 | $71.00 | $71.00 | 879,895 |
| 2016-02-08 | $80.59 | $81.38 | $67.81 | $71.16 | $71.16 | 2,753,062 |
| 2016-02-05 | $92.00 | $92.50 | $81.09 | $81.53 | $81.53 | 1,516,582 |
| 2016-02-04 | $89.52 | $92.57 | $87.26 | $92.00 | $92.00 | 2,240,756 |
| 2016-02-03 | $84.89 | $87.00 | $83.73 | $84.81 | $84.81 | 974,708 |
| 2016-02-02 | $84.87 | $85.25 | $83.74 | $84.48 | $84.48 | 405,270 |
| 2016-02-01 | $84.13 | $86.12 | $82.01 | $85.46 | $85.46 | 389,845 |
| 2016-01-29 | $81.96 | $85.49 | $81.34 | $85.33 | $85.33 | 608,453 |
| 2016-01-28 | $83.79 | $84.75 | $80.22 | $81.77 | $81.77 | 515,874 |
| 2016-01-27 | $86.53 | $87.10 | $83.02 | $83.35 | $83.35 | 419,775 |
| 2016-01-26 | $89.52 | $90.23 | $85.98 | $86.62 | $86.62 | 588,769 |
| 2016-01-25 | $86.66 | $90.46 | $86.52 | $89.29 | $89.29 | 662,966 |
| 2016-01-22 | $84.23 | $86.76 | $83.63 | $86.68 | $86.68 | 563,427 |
| 2016-01-21 | $83.42 | $84.00 | $81.46 | $82.94 | $82.94 | 606,338 |
| 2016-01-20 | $84.75 | $84.79 | $79.19 | $83.17 | $83.17 | 942,465 |
| 2016-01-19 | $88.60 | $88.96 | $84.28 | $86.25 | $86.25 | 426,110 |
| 2016-01-15 | $85.16 | $87.82 | $84.55 | $87.41 | $87.41 | 604,834 |
| 2016-01-14 | $86.10 | $88.41 | $83.21 | $87.88 | $87.88 | 578,522 |
| 2016-01-13 | $88.96 | $90.71 | $85.52 | $85.81 | $85.81 | 543,523 |
| 2016-01-12 | $87.56 | $90.82 | $86.28 | $88.32 | $88.32 | 993,958 |
| 2016-01-11 | $85.13 | $86.46 | $83.02 | $85.00 | $85.00 | 654,871 |
| 2016-01-08 | $82.66 | $85.71 | $82.66 | $84.58 | $84.58 | 643,855 |
| 2016-01-07 | $83.71 | $84.88 | $81.92 | $81.92 | $81.92 | 565,316 |
| 2016-01-06 | $84.01 | $87.13 | $83.75 | $85.30 | $85.30 | 607,106 |
| 2016-01-05 | $85.20 | $87.30 | $83.74 | $85.00 | $85.00 | 469,566 |
| 2016-01-04 | $88.80 | $89.42 | $84.77 | $85.24 | $85.24 | 638,068 |
| 2015-12-31 | $91.55 | $92.07 | $90.19 | $90.28 | $90.28 | 491,721 |
| 2015-12-30 | $92.41 | $92.94 | $91.01 | $92.12 | $92.12 | 245,852 |
| 2015-12-29 | $89.46 | $92.99 | $88.80 | $92.83 | $92.83 | 321,827 |
| 2015-12-28 | $89.81 | $90.48 | $88.22 | $88.97 | $88.97 | 288,400 |
| 2015-12-24 | $88.47 | $91.38 | $88.20 | $90.33 | $90.33 | 203,628 |
| 2015-12-23 | $87.73 | $89.85 | $87.23 | $88.25 | $88.25 | 303,095 |
| 2015-12-22 | $88.21 | $88.45 | $85.05 | $87.68 | $87.68 | 313,115 |
| 2015-12-21 | $87.60 | $89.19 | $86.94 | $88.32 | $88.32 | 424,242 |
| 2015-12-18 | $85.80 | $88.88 | $85.80 | $87.60 | $87.60 | 638,730 |
| 2015-12-17 | $87.00 | $87.70 | $84.80 | $85.67 | $85.67 | 278,193 |
| 2015-12-16 | $85.38 | $86.99 | $84.01 | $86.54 | $86.54 | 357,195 |
| 2015-12-15 | $81.42 | $84.93 | $81.06 | $84.43 | $84.43 | 374,428 |
| 2015-12-14 | $82.68 | $82.99 | $80.21 | $80.70 | $80.70 | 349,493 |
| 2015-12-11 | $83.30 | $84.50 | $81.86 | $82.98 | $82.98 | 448,851 |
| 2015-12-10 | $82.95 | $84.93 | $82.20 | $84.63 | $84.63 | 352,440 |
| 2015-12-09 | $86.36 | $87.99 | $82.37 | $82.78 | $82.78 | 522,682 |
| 2015-12-08 | $79.33 | $86.73 | $78.77 | $86.40 | $86.40 | 901,529 |
| 2015-12-07 | $80.00 | $81.15 | $78.53 | $79.82 | $79.82 | 346,346 |
| 2015-12-04 | $78.92 | $80.75 | $77.72 | $80.50 | $80.50 | 356,382 |
| 2015-12-03 | $85.35 | $85.77 | $78.70 | $79.00 | $79.00 | 572,760 |
| 2015-12-02 | $84.10 | $85.80 | $83.51 | $84.72 | $84.72 | 601,737 |
| 2015-12-01 | $81.75 | $84.24 | $81.01 | $83.84 | $83.84 | 276,002 |
| 2015-11-30 | $83.28 | $84.65 | $81.45 | $81.57 | $81.57 | 339,993 |
| 2015-11-27 | $82.38 | $84.45 | $82.38 | $83.49 | $83.49 | 170,400 |
| 2015-11-25 | $81.34 | $83.02 | $81.09 | $82.08 | $82.08 | 263,239 |
| 2015-11-24 | $81.05 | $81.73 | $80.19 | $81.50 | $81.50 | 182,436 |
| 2015-11-23 | $80.96 | $82.70 | $80.12 | $81.73 | $81.73 | 305,963 |
| 2015-11-20 | $78.65 | $81.75 | $78.27 | $81.24 | $81.24 | 511,140 |
| 2015-11-19 | $78.51 | $78.74 | $77.02 | $78.19 | $78.19 | 351,497 |
| 2015-11-18 | $79.02 | $79.15 | $77.90 | $78.79 | $78.79 | 428,373 |
| 2015-11-17 | $79.17 | $80.39 | $78.40 | $79.01 | $79.01 | 433,894 |
| 2015-11-16 | $79.65 | $80.72 | $78.02 | $78.77 | $78.77 | 493,235 |
| 2015-11-13 | $79.16 | $81.35 | $78.00 | $80.12 | $80.12 | 322,582 |
| 2015-11-12 | $79.11 | $79.99 | $77.40 | $79.36 | $79.36 | 412,627 |
| 2015-11-11 | $82.51 | $82.51 | $79.66 | $79.73 | $79.73 | 368,048 |
| 2015-11-10 | $79.68 | $82.25 | $79.06 | $81.87 | $81.87 | 579,350 |
| 2015-11-09 | $80.88 | $80.98 | $78.57 | $79.65 | $79.65 | 466,861 |
| 2015-11-06 | $81.16 | $82.80 | $80.35 | $81.09 | $81.09 | 770,644 |
| 2015-11-05 | $80.46 | $82.20 | $79.69 | $81.61 | $81.61 | 744,501 |
| 2015-11-04 | $79.72 | $80.96 | $78.97 | $80.28 | $80.28 | 930,646 |
| 2015-11-03 | $76.50 | $80.37 | $75.05 | $79.82 | $79.82 | 1,193,835 |
| 2015-11-02 | $73.76 | $76.81 | $72.21 | $76.50 | $76.50 | 1,018,711 |
| 2015-10-30 | $72.99 | $75.64 | $72.00 | $73.66 | $73.66 | 1,884,646 |
| 2015-10-29 | $84.96 | $85.99 | $68.25 | $70.40 | $70.40 | 6,311,174 |
| 2015-10-28 | $94.75 | $99.22 | $92.58 | $98.58 | $98.58 | 776,134 |
| 2015-10-27 | $92.50 | $95.49 | $92.50 | $94.13 | $94.13 | 461,859 |
| 2015-10-26 | $93.01 | $94.54 | $91.69 | $92.92 | $92.92 | 328,975 |
| 2015-10-23 | $88.27 | $93.64 | $87.14 | $92.76 | $92.76 | 507,587 |
| 2015-10-22 | $93.90 | $93.90 | $86.05 | $87.76 | $87.76 | 738,804 |
| 2015-10-21 | $95.06 | $96.50 | $91.61 | $93.54 | $93.54 | 663,293 |
| 2015-10-20 | $95.09 | $95.59 | $93.74 | $94.42 | $94.42 | 530,121 |
| 2015-10-19 | $93.25 | $96.58 | $93.14 | $94.96 | $94.96 | 567,533 |
| 2015-10-16 | $93.00 | $94.96 | $92.04 | $93.11 | $93.11 | 574,832 |
| 2015-10-15 | $85.83 | $93.00 | $84.55 | $92.83 | $92.83 | 1,449,755 |
| 2015-10-14 | $82.96 | $86.93 | $81.00 | $85.59 | $85.59 | 1,026,027 |
| 2015-10-13 | $82.50 | $84.87 | $81.97 | $82.73 | $82.73 | 465,779 |
| 2015-10-12 | $83.21 | $84.05 | $82.20 | $82.98 | $82.98 | 513,154 |
| 2015-10-09 | $82.21 | $84.66 | $80.46 | $83.63 | $83.63 | 588,825 |
| 2015-10-08 | $84.19 | $84.76 | $77.70 | $82.51 | $82.51 | 1,143,750 |
| 2015-10-07 | $84.00 | $85.65 | $82.80 | $84.96 | $84.96 | 739,585 |
| 2015-10-06 | $91.80 | $92.76 | $82.15 | $83.71 | $83.71 | 943,931 |
| 2015-10-05 | $91.54 | $92.95 | $90.29 | $91.84 | $91.84 | 533,561 |
| 2015-10-02 | $88.33 | $90.30 | $85.33 | $90.30 | $90.30 | 702,341 |
| 2015-10-01 | $92.75 | $92.75 | $88.24 | $89.21 | $89.21 | 613,699 |
| 2015-09-30 | $90.30 | $93.20 | $89.84 | $92.76 | $92.76 | 751,311 |
| 2015-09-29 | $92.98 | $94.10 | $87.78 | $89.03 | $89.03 | 801,295 |
| 2015-09-28 | $94.40 | $94.98 | $88.01 | $93.22 | $93.22 | 1,619,651 |
| 2015-09-25 | $99.16 | $99.26 | $93.38 | $95.11 | $95.11 | 777,384 |
| 2015-09-24 | $101.61 | $102.71 | $95.00 | $97.49 | $97.49 | 832,052 |
| 2015-09-23 | $103.50 | $104.98 | $102.02 | $102.40 | $102.40 | 580,811 |
| 2015-09-22 | $101.22 | $103.48 | $100.02 | $102.72 | $102.72 | 436,316 |
| 2015-09-21 | $105.44 | $106.42 | $101.32 | $103.02 | $103.02 | 755,408 |
| 2015-09-18 | $102.56 | $105.63 | $101.56 | $104.18 | $104.18 | 790,151 |
| 2015-09-17 | $98.58 | $107.88 | $98.40 | $104.08 | $104.08 | 865,043 |
| 2015-09-16 | $100.26 | $100.26 | $97.00 | $98.40 | $98.40 | 543,552 |
| 2015-09-15 | $96.68 | $101.20 | $96.01 | $100.29 | $100.29 | 648,060 |
| 2015-09-14 | $96.09 | $98.00 | $95.30 | $96.68 | $96.68 | 449,134 |
| 2015-09-11 | $94.51 | $96.38 | $94.37 | $95.57 | $95.57 | 345,073 |
| 2015-09-10 | $93.68 | $96.25 | $93.68 | $95.37 | $95.37 | 301,046 |
| 2015-09-09 | $97.14 | $98.90 | $93.87 | $94.17 | $94.17 | 476,039 |
| 2015-09-08 | $95.61 | $96.64 | $94.15 | $96.20 | $96.20 | 522,490 |
| 2015-09-04 | $92.87 | $94.57 | $92.55 | $93.82 | $93.82 | 438,503 |
| 2015-09-03 | $96.05 | $97.98 | $93.80 | $94.16 | $94.16 | 563,852 |
| 2015-09-02 | $94.04 | $95.71 | $93.02 | $95.61 | $95.61 | 700,095 |
| 2015-09-01 | $94.06 | $96.17 | $92.01 | $92.78 | $92.78 | 651,536 |
| 2015-08-31 | $97.50 | $100.00 | $95.77 | $95.90 | $95.90 | 500,825 |
| 2015-08-28 | $97.41 | $98.71 | $95.76 | $98.23 | $98.23 | 498,491 |
| 2015-08-27 | $99.02 | $100.00 | $96.84 | $98.20 | $98.20 | 624,389 |
| 2015-08-26 | $96.26 | $97.50 | $94.03 | $97.29 | $97.29 | 613,709 |
Abiomed Inc (ABMD) News Headlines
Recent Abiomed Inc (ABMD) News
Similar Companies to Abiomed Inc (ABMD) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |