Allegiant Travel (ALGT) Exchange: NASDAQ
Data as of April 26, 2024
$57.04 ($-0.95) -1.64%
Allegiant Travel - Daily Information
Click for more stock information on Allegiant Travel.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $58.51 |
| Previous Close | $57.04 |
| High | $58.64 |
| Low | $56.77 |
| Adjusted Open | $58.51 |
| Previous Adjusted Close | $57.04 |
| Adjusted High | $58.64 |
| Adjusted Low | $56.77 |
About Allegiant Travel (ALGT)
Allegiant Travel is an American travel company which specializes in selling low-cost airline tickets and vacation packages through its subsidiary Allegiant Airlines. The company is headquartered in Las Vegas, Nevada. Allegiant's business model focuses on providing customers with low-cost travel through direct service, such as point-to-point routes, rather than through transferring passengers through West Coast hub airports. The company's full-service model includes the sale of in-flight amenities like onboard food, beverages, entertainment, and priority seating. Since its inception in 2001, Allegiant Travel has experienced substantial growth in the airline and travel industries, tripling its passenger numbers for the past three consecutive years. Additionally, the company has expanded its flight service to include more domestic and international routes. In addition to offering low-cost travel services, Allegiant Travel has also become a leader in customer service, earning multiple awards from consumer surveys for its customer service satisfaction. Furthermore, the company is widely recognized for its commitment to environmental stewardship and safety initiatives.
Invest in Allegiant Travel (ALGT)
Historical Stock Data for Allegiant Travel (ALGT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $58.51 | $58.64 | $56.77 | $57.04 | $57.04 | 359,941 |
| 2024-04-25 | $58.27 | $58.86 | $56.00 | $57.99 | $57.99 | 645,904 |
| 2024-04-24 | $61.52 | $61.58 | $58.87 | $59.07 | $59.07 | 400,180 |
| 2024-04-23 | $61.52 | $62.76 | $60.95 | $61.63 | $61.63 | 183,980 |
| 2024-04-22 | $62.71 | $62.97 | $61.80 | $62.21 | $62.21 | 192,668 |
| 2024-04-19 | $61.00 | $62.57 | $61.00 | $62.31 | $62.31 | 211,297 |
| 2024-04-18 | $61.99 | $63.40 | $61.70 | $61.77 | $61.77 | 234,481 |
| 2024-04-17 | $61.70 | $62.72 | $60.96 | $61.26 | $61.26 | 261,123 |
| 2024-04-16 | $60.13 | $60.90 | $59.54 | $60.52 | $60.52 | 217,032 |
| 2024-04-15 | $61.47 | $61.96 | $60.07 | $60.75 | $60.75 | 331,185 |
| 2024-04-12 | $62.33 | $62.38 | $60.64 | $61.25 | $61.25 | 344,421 |
| 2024-04-11 | $62.51 | $63.72 | $61.01 | $63.32 | $63.32 | 293,855 |
| 2024-04-10 | $65.50 | $66.61 | $61.81 | $62.15 | $62.15 | 511,474 |
| 2024-04-09 | $64.81 | $66.38 | $64.81 | $66.09 | $66.09 | 213,338 |
| 2024-04-08 | $65.80 | $66.90 | $64.99 | $65.80 | $65.80 | 202,378 |
| 2024-04-05 | $65.25 | $66.11 | $63.90 | $65.63 | $65.63 | 419,751 |
| 2024-04-04 | $66.06 | $69.84 | $65.32 | $65.72 | $65.72 | 360,049 |
| 2024-04-03 | $67.21 | $68.27 | $65.34 | $65.90 | $65.90 | 264,468 |
| 2024-04-02 | $68.23 | $69.57 | $67.11 | $67.40 | $67.40 | 279,178 |
| 2024-04-01 | $75.21 | $75.21 | $69.31 | $69.42 | $69.42 | 372,053 |
| 2024-03-28 | $75.88 | $77.15 | $75.00 | $75.21 | $75.21 | 163,213 |
| 2024-03-27 | $73.85 | $76.63 | $73.38 | $76.25 | $76.25 | 205,250 |
| 2024-03-26 | $74.10 | $74.19 | $72.80 | $73.00 | $73.00 | 107,240 |
| 2024-03-25 | $72.42 | $73.51 | $71.98 | $73.32 | $73.32 | 126,696 |
| 2024-03-22 | $72.58 | $72.84 | $71.71 | $72.40 | $72.40 | 220,353 |
| 2024-03-21 | $70.83 | $72.86 | $70.22 | $72.01 | $72.01 | 373,240 |
| 2024-03-20 | $66.85 | $70.63 | $66.51 | $70.28 | $70.28 | 273,963 |
| 2024-03-19 | $67.28 | $68.05 | $67.19 | $67.91 | $67.91 | 177,132 |
| 2024-03-18 | $67.33 | $68.16 | $66.26 | $67.50 | $67.50 | 187,552 |
| 2024-03-15 | $67.31 | $68.46 | $65.59 | $67.61 | $67.61 | 655,883 |
| 2024-03-14 | $69.97 | $70.64 | $66.47 | $67.05 | $67.05 | 262,673 |
| 2024-03-13 | $70.16 | $72.55 | $69.69 | $70.06 | $70.06 | 232,198 |
| 2024-03-12 | $70.08 | $71.78 | $68.40 | $70.13 | $70.13 | 222,353 |
| 2024-03-11 | $72.06 | $72.51 | $70.66 | $70.92 | $70.92 | 175,613 |
| 2024-03-08 | $74.09 | $74.69 | $71.93 | $72.49 | $72.49 | 306,874 |
| 2024-03-07 | $74.73 | $75.97 | $72.61 | $72.98 | $72.98 | 222,344 |
| 2024-03-06 | $73.28 | $74.96 | $72.64 | $74.74 | $74.74 | 217,010 |
| 2024-03-05 | $72.78 | $73.79 | $72.25 | $72.33 | $72.33 | 159,298 |
| 2024-03-04 | $71.48 | $73.82 | $71.03 | $73.73 | $73.73 | 425,582 |
| 2024-03-01 | $73.79 | $73.79 | $71.53 | $71.98 | $71.98 | 225,635 |
| 2024-02-29 | $74.67 | $75.44 | $72.50 | $72.78 | $72.78 | 211,891 |
| 2024-02-28 | $74.37 | $75.43 | $73.41 | $73.92 | $73.92 | 266,790 |
| 2024-02-27 | $76.39 | $77.16 | $74.62 | $75.22 | $75.22 | 213,981 |
| 2024-02-26 | $75.50 | $76.61 | $75.00 | $75.38 | $75.38 | 213,722 |
| 2024-02-23 | $78.80 | $79.20 | $75.72 | $75.74 | $75.74 | 285,319 |
| 2024-02-22 | $79.10 | $80.37 | $78.50 | $78.66 | $78.66 | 267,385 |
| 2024-02-21 | $81.39 | $81.40 | $78.02 | $78.86 | $78.86 | 214,103 |
| 2024-02-20 | $80.66 | $82.72 | $80.29 | $81.56 | $81.56 | 215,385 |
| 2024-02-16 | $80.86 | $82.14 | $79.13 | $81.15 | $81.15 | 239,514 |
| 2024-02-15 | $81.33 | $83.82 | $81.33 | $82.16 | $82.16 | 189,003 |
| 2024-02-14 | $79.15 | $80.48 | $77.63 | $80.40 | $80.40 | 249,453 |
| 2024-02-13 | $76.98 | $78.26 | $76.11 | $78.03 | $77.45 | 277,552 |
| 2024-02-12 | $77.92 | $80.25 | $77.92 | $79.18 | $79.18 | 232,315 |
| 2024-02-09 | $77.74 | $79.00 | $76.31 | $78.60 | $78.60 | 213,219 |
| 2024-02-08 | $77.00 | $78.25 | $75.32 | $77.94 | $77.94 | 177,091 |
| 2024-02-07 | $78.51 | $78.72 | $75.59 | $76.26 | $76.26 | 230,779 |
| 2024-02-06 | $73.99 | $79.63 | $73.93 | $78.50 | $78.50 | 352,368 |
| 2024-02-05 | $77.07 | $79.70 | $72.00 | $73.10 | $73.10 | 632,285 |
| 2024-02-02 | $78.61 | $80.44 | $78.20 | $79.11 | $79.11 | 310,406 |
| 2024-02-01 | $79.41 | $80.65 | $76.80 | $79.92 | $79.92 | 281,177 |
| 2024-01-31 | $79.22 | $81.40 | $77.72 | $78.40 | $78.40 | 249,642 |
| 2024-01-30 | $79.21 | $80.84 | $79.21 | $79.55 | $79.55 | 260,616 |
| 2024-01-29 | $80.67 | $81.20 | $79.24 | $80.35 | $80.35 | 189,502 |
| 2024-01-26 | $81.69 | $83.12 | $80.90 | $80.91 | $80.91 | 183,966 |
| 2024-01-25 | $80.89 | $83.61 | $80.78 | $81.65 | $81.65 | 397,422 |
| 2024-01-24 | $80.01 | $80.01 | $78.10 | $78.75 | $78.75 | 142,758 |
| 2024-01-23 | $78.37 | $79.96 | $77.38 | $78.55 | $78.55 | 219,638 |
| 2024-01-22 | $75.22 | $76.96 | $74.96 | $76.16 | $76.16 | 236,543 |
| 2024-01-19 | $75.27 | $75.71 | $73.06 | $74.95 | $74.95 | 203,769 |
| 2024-01-18 | $72.58 | $74.52 | $71.03 | $74.45 | $74.45 | 223,973 |
| 2024-01-17 | $72.57 | $73.70 | $69.70 | $71.84 | $71.84 | 357,400 |
| 2024-01-16 | $75.15 | $75.32 | $71.65 | $74.18 | $74.18 | 388,294 |
| 2024-01-12 | $78.17 | $78.60 | $75.70 | $76.11 | $76.11 | 160,476 |
| 2024-01-11 | $77.81 | $79.63 | $75.83 | $79.17 | $79.17 | 211,831 |
| 2024-01-10 | $79.07 | $79.07 | $77.35 | $77.88 | $77.88 | 144,536 |
| 2024-01-09 | $79.87 | $80.32 | $77.99 | $78.75 | $78.75 | 214,498 |
| 2024-01-08 | $78.66 | $83.66 | $78.66 | $81.14 | $81.14 | 260,843 |
| 2024-01-05 | $77.85 | $81.28 | $77.85 | $78.99 | $78.99 | 175,795 |
| 2024-01-04 | $76.97 | $78.70 | $76.31 | $78.28 | $78.28 | 177,554 |
| 2024-01-03 | $79.40 | $79.46 | $75.83 | $76.34 | $76.34 | 291,137 |
| 2024-01-02 | $81.65 | $83.05 | $79.28 | $81.09 | $81.09 | 161,231 |
| 2023-12-29 | $83.77 | $83.84 | $81.78 | $82.61 | $82.61 | 150,520 |
| 2023-12-28 | $82.90 | $84.87 | $82.90 | $84.14 | $84.14 | 129,268 |
| 2023-12-27 | $83.69 | $83.94 | $82.43 | $83.44 | $83.44 | 119,971 |
| 2023-12-26 | $84.40 | $85.22 | $83.40 | $83.49 | $83.49 | 112,779 |
| 2023-12-22 | $84.50 | $85.91 | $84.30 | $84.49 | $84.49 | 198,809 |
| 2023-12-21 | $83.07 | $84.62 | $83.05 | $84.35 | $84.35 | 236,426 |
| 2023-12-20 | $83.10 | $84.65 | $81.18 | $81.27 | $81.27 | 264,217 |
| 2023-12-19 | $83.75 | $84.78 | $82.92 | $83.46 | $83.46 | 213,155 |
| 2023-12-18 | $82.05 | $83.44 | $80.15 | $82.88 | $82.88 | 275,455 |
| 2023-12-15 | $81.83 | $82.91 | $80.36 | $82.25 | $82.25 | 601,225 |
| 2023-12-14 | $78.26 | $81.94 | $78.26 | $81.17 | $81.17 | 250,272 |
| 2023-12-13 | $74.78 | $78.17 | $72.10 | $77.71 | $77.71 | 409,148 |
| 2023-12-12 | $73.90 | $75.74 | $73.33 | $75.31 | $75.31 | 258,376 |
| 2023-12-11 | $74.86 | $74.93 | $72.95 | $74.15 | $74.15 | 227,206 |
| 2023-12-08 | $75.05 | $75.69 | $73.17 | $75.11 | $75.11 | 438,591 |
| 2023-12-07 | $72.95 | $76.67 | $72.95 | $75.49 | $75.49 | 247,485 |
| 2023-12-06 | $71.99 | $74.65 | $71.89 | $72.53 | $72.53 | 199,474 |
| 2023-12-05 | $72.93 | $73.26 | $69.79 | $70.69 | $70.69 | 216,515 |
| 2023-12-04 | $72.35 | $75.55 | $71.59 | $73.71 | $73.71 | 287,246 |
| 2023-12-01 | $68.49 | $71.37 | $68.05 | $71.35 | $71.35 | 190,392 |
| 2023-11-30 | $69.09 | $69.75 | $68.26 | $68.49 | $68.49 | 222,139 |
| 2023-11-29 | $69.83 | $71.25 | $68.85 | $68.96 | $68.96 | 237,269 |
| 2023-11-28 | $67.95 | $68.39 | $67.15 | $68.03 | $68.03 | 202,453 |
| 2023-11-27 | $68.50 | $69.58 | $67.05 | $67.78 | $67.78 | 377,965 |
| 2023-11-24 | $67.95 | $69.79 | $67.31 | $69.63 | $69.63 | 149,752 |
| 2023-11-22 | $69.16 | $71.42 | $67.33 | $67.81 | $67.81 | 351,474 |
| 2023-11-21 | $69.19 | $69.19 | $67.17 | $67.42 | $67.42 | 272,412 |
| 2023-11-20 | $66.43 | $69.89 | $65.75 | $69.66 | $69.66 | 266,250 |
| 2023-11-17 | $67.08 | $67.57 | $66.44 | $66.92 | $66.92 | 268,618 |
| 2023-11-16 | $66.74 | $67.59 | $65.27 | $65.97 | $65.97 | 285,870 |
| 2023-11-15 | $64.16 | $69.39 | $64.16 | $66.74 | $66.74 | 432,661 |
| 2023-11-14 | $61.90 | $64.17 | $61.88 | $63.40 | $63.40 | 355,884 |
| 2023-11-13 | $56.55 | $60.63 | $55.77 | $59.97 | $59.41 | 321,961 |
| 2023-11-10 | $56.94 | $58.10 | $54.87 | $57.28 | $56.74 | 388,616 |
| 2023-11-09 | $61.76 | $61.76 | $56.98 | $57.06 | $56.53 | 325,944 |
| 2023-11-08 | $62.20 | $62.92 | $60.72 | $61.01 | $60.44 | 263,198 |
| 2023-11-07 | $61.70 | $62.70 | $61.07 | $61.47 | $60.89 | 303,846 |
| 2023-11-06 | $65.12 | $65.12 | $60.87 | $61.45 | $60.87 | 302,424 |
| 2023-11-03 | $65.44 | $67.00 | $63.00 | $64.81 | $64.81 | 454,305 |
| 2023-11-02 | $64.16 | $66.17 | $60.76 | $64.41 | $64.41 | 822,151 |
| 2023-11-01 | $66.70 | $67.12 | $65.19 | $65.94 | $65.94 | 178,459 |
| 2023-10-31 | $68.56 | $69.04 | $65.70 | $66.62 | $66.62 | 284,103 |
| 2023-10-30 | $68.43 | $69.02 | $66.90 | $68.61 | $68.61 | 258,006 |
| 2023-10-27 | $69.13 | $69.15 | $66.96 | $67.54 | $67.54 | 175,339 |
| 2023-10-26 | $68.70 | $70.34 | $67.68 | $69.24 | $69.24 | 213,588 |
| 2023-10-25 | $71.10 | $71.15 | $68.08 | $68.75 | $68.75 | 257,994 |
| 2023-10-24 | $72.46 | $72.61 | $70.25 | $71.31 | $71.31 | 262,861 |
| 2023-10-23 | $72.77 | $73.81 | $71.69 | $71.92 | $71.92 | 187,250 |
| 2023-10-20 | $73.70 | $73.92 | $72.81 | $73.31 | $73.31 | 198,957 |
| 2023-10-19 | $72.74 | $74.65 | $72.38 | $73.70 | $73.70 | 178,105 |
| 2023-10-18 | $73.65 | $74.39 | $71.96 | $72.72 | $72.72 | 205,391 |
| 2023-10-17 | $73.91 | $75.86 | $73.91 | $74.52 | $74.52 | 135,097 |
| 2023-10-16 | $73.44 | $75.05 | $72.26 | $74.76 | $74.76 | 184,717 |
| 2023-10-13 | $73.11 | $73.52 | $71.13 | $72.76 | $72.76 | 232,051 |
| 2023-10-12 | $74.60 | $74.61 | $71.72 | $73.22 | $73.22 | 253,583 |
| 2023-10-11 | $76.02 | $77.66 | $74.42 | $74.61 | $74.61 | 264,224 |
| 2023-10-10 | $77.16 | $78.34 | $75.63 | $76.02 | $76.02 | 271,352 |
| 2023-10-09 | $77.24 | $77.24 | $74.28 | $76.31 | $76.31 | 218,409 |
| 2023-10-06 | $75.69 | $79.08 | $75.60 | $78.16 | $78.16 | 245,091 |
| 2023-10-05 | $74.83 | $77.40 | $74.83 | $76.28 | $76.28 | 215,303 |
| 2023-10-04 | $74.02 | $76.10 | $73.55 | $75.85 | $75.85 | 319,995 |
| 2023-10-03 | $75.01 | $75.66 | $73.19 | $73.98 | $73.98 | 183,458 |
| 2023-10-02 | $76.59 | $76.72 | $75.15 | $75.28 | $75.28 | 184,380 |
| 2023-09-29 | $77.79 | $78.42 | $76.40 | $76.86 | $76.86 | 311,104 |
| 2023-09-28 | $74.20 | $79.40 | $74.20 | $78.25 | $78.25 | 431,487 |
| 2023-09-27 | $75.24 | $77.40 | $75.14 | $75.48 | $75.48 | 212,692 |
| 2023-09-26 | $74.97 | $76.40 | $74.77 | $75.43 | $75.43 | 186,152 |
| 2023-09-25 | $74.19 | $75.62 | $73.96 | $75.27 | $75.27 | 189,782 |
| 2023-09-22 | $77.13 | $77.23 | $74.44 | $75.32 | $75.32 | 218,166 |
| 2023-09-21 | $76.84 | $78.76 | $76.40 | $77.15 | $77.15 | 218,006 |
| 2023-09-20 | $83.91 | $83.92 | $77.51 | $77.60 | $77.60 | 262,082 |
| 2023-09-19 | $82.31 | $83.61 | $82.27 | $83.07 | $83.07 | 238,429 |
| 2023-09-18 | $84.84 | $84.84 | $82.16 | $82.31 | $82.31 | 179,847 |
| 2023-09-15 | $85.30 | $85.35 | $83.71 | $84.63 | $84.63 | 521,043 |
| 2023-09-14 | $86.55 | $88.09 | $84.81 | $85.59 | $85.59 | 360,536 |
| 2023-09-13 | $85.95 | $86.36 | $83.81 | $85.34 | $85.34 | 226,628 |
| 2023-09-12 | $86.19 | $89.31 | $86.19 | $87.96 | $87.96 | 260,306 |
| 2023-09-11 | $84.90 | $86.46 | $83.38 | $86.29 | $86.29 | 333,174 |
| 2023-09-08 | $85.78 | $85.95 | $83.19 | $83.77 | $83.77 | 417,173 |
| 2023-09-07 | $85.30 | $86.41 | $84.21 | $85.72 | $85.72 | 214,890 |
| 2023-09-06 | $86.21 | $88.33 | $85.05 | $86.06 | $86.06 | 148,443 |
| 2023-09-05 | $87.05 | $88.50 | $83.75 | $87.08 | $87.08 | 352,070 |
| 2023-09-01 | $89.41 | $90.01 | $88.34 | $88.95 | $88.95 | 123,219 |
| 2023-08-31 | $89.38 | $90.26 | $88.48 | $88.84 | $88.84 | 183,767 |
| 2023-08-30 | $88.46 | $89.50 | $88.10 | $88.56 | $88.56 | 156,271 |
| 2023-08-29 | $88.59 | $90.24 | $87.98 | $88.89 | $88.89 | 184,576 |
| 2023-08-28 | $89.00 | $90.27 | $87.39 | $88.35 | $88.35 | 176,951 |
| 2023-08-25 | $89.88 | $90.00 | $87.53 | $88.16 | $88.16 | 229,154 |
| 2023-08-24 | $93.21 | $94.07 | $89.52 | $89.70 | $89.70 | 171,621 |
| 2023-08-23 | $93.10 | $95.55 | $92.29 | $94.06 | $94.06 | 215,193 |
| 2023-08-22 | $94.03 | $95.17 | $92.26 | $93.03 | $93.03 | 164,884 |
| 2023-08-21 | $94.00 | $95.39 | $92.43 | $93.36 | $93.36 | 166,547 |
| 2023-08-18 | $93.44 | $95.01 | $92.91 | $94.10 | $94.10 | 239,195 |
| 2023-08-17 | $97.49 | $97.70 | $94.63 | $94.82 | $94.82 | 200,429 |
| 2023-08-16 | $98.51 | $99.65 | $97.49 | $97.55 | $97.55 | 209,642 |
| 2023-08-15 | $102.00 | $102.37 | $98.28 | $98.60 | $98.60 | 292,961 |
| 2023-08-14 | $103.09 | $103.40 | $101.21 | $102.71 | $102.71 | 184,969 |
| 2023-08-11 | $107.18 | $108.21 | $104.05 | $104.29 | $103.68 | 235,244 |
| 2023-08-10 | $109.43 | $109.74 | $107.38 | $107.98 | $107.35 | 145,689 |
| 2023-08-09 | $109.66 | $110.00 | $107.85 | $108.33 | $107.70 | 187,206 |
| 2023-08-08 | $109.20 | $110.70 | $108.08 | $110.13 | $109.49 | 190,271 |
| 2023-08-07 | $113.32 | $114.10 | $107.04 | $110.45 | $109.81 | 403,325 |
| 2023-08-04 | $115.89 | $117.34 | $113.22 | $113.68 | $113.02 | 224,102 |
| 2023-08-03 | $122.05 | $122.53 | $114.13 | $115.10 | $114.43 | 375,928 |
| 2023-08-02 | $120.80 | $128.27 | $115.22 | $125.70 | $124.97 | 590,749 |
| 2023-08-01 | $122.23 | $122.23 | $118.53 | $121.53 | $120.82 | 243,484 |
| 2023-07-31 | $121.91 | $123.87 | $120.96 | $123.70 | $122.98 | 145,857 |
| 2023-07-28 | $125.25 | $125.25 | $120.88 | $121.74 | $121.03 | 328,612 |
| 2023-07-27 | $127.17 | $127.17 | $122.85 | $124.10 | $123.38 | 190,356 |
| 2023-07-26 | $125.59 | $127.92 | $122.90 | $127.83 | $127.09 | 223,202 |
| 2023-07-25 | $126.91 | $126.91 | $120.00 | $125.00 | $124.27 | 273,576 |
| 2023-07-24 | $128.79 | $129.49 | $127.95 | $128.21 | $127.47 | 167,756 |
| 2023-07-21 | $128.76 | $129.89 | $125.93 | $129.49 | $128.74 | 163,785 |
| 2023-07-20 | $128.16 | $128.72 | $125.10 | $128.18 | $127.44 | 128,282 |
| 2023-07-19 | $127.81 | $129.18 | $125.73 | $128.51 | $127.76 | 194,491 |
| 2023-07-18 | $122.10 | $127.73 | $122.10 | $127.16 | $126.42 | 148,972 |
| 2023-07-17 | $124.16 | $124.88 | $122.11 | $122.19 | $121.48 | 126,517 |
| 2023-07-14 | $125.71 | $126.05 | $122.31 | $124.53 | $123.81 | 139,281 |
| 2023-07-13 | $129.70 | $130.93 | $125.76 | $125.99 | $125.26 | 242,788 |
| 2023-07-12 | $127.94 | $128.79 | $125.60 | $128.12 | $127.38 | 150,930 |
| 2023-07-11 | $127.61 | $127.61 | $125.31 | $126.12 | $125.39 | 96,545 |
| 2023-07-10 | $123.37 | $126.98 | $123.37 | $126.91 | $126.17 | 123,429 |
| 2023-07-07 | $122.09 | $125.17 | $122.09 | $123.45 | $122.73 | 93,464 |
| 2023-07-06 | $123.33 | $124.00 | $120.75 | $122.07 | $121.36 | 175,439 |
| 2023-07-05 | $128.22 | $128.22 | $125.01 | $126.03 | $125.30 | 137,951 |
| 2023-07-03 | $125.91 | $129.04 | $125.10 | $129.00 | $128.25 | 93,765 |
| 2023-06-30 | $126.48 | $127.45 | $124.14 | $126.28 | $125.55 | 150,176 |
| 2023-06-29 | $127.06 | $129.00 | $124.54 | $124.94 | $124.21 | 133,807 |
| 2023-06-28 | $124.36 | $127.64 | $124.29 | $127.13 | $126.39 | 154,255 |
| 2023-06-27 | $120.15 | $126.62 | $120.11 | $124.93 | $124.20 | 225,245 |
| 2023-06-26 | $119.91 | $120.50 | $118.05 | $119.60 | $118.91 | 225,559 |
| 2023-06-23 | $119.83 | $120.50 | $118.22 | $119.12 | $119.12 | 481,742 |
| 2023-06-22 | $122.92 | $123.12 | $120.04 | $121.89 | $121.89 | 161,309 |
| 2023-06-21 | $123.74 | $125.74 | $122.27 | $123.74 | $123.74 | 282,883 |
| 2023-06-20 | $119.68 | $124.88 | $119.30 | $124.36 | $124.36 | 281,885 |
| 2023-06-16 | $118.01 | $119.31 | $116.49 | $118.89 | $118.89 | 313,541 |
| 2023-06-15 | $116.73 | $119.00 | $115.49 | $117.09 | $117.09 | 222,918 |
| 2023-06-14 | $114.10 | $116.33 | $113.36 | $114.79 | $114.79 | 187,859 |
| 2023-06-13 | $112.89 | $115.29 | $112.85 | $113.79 | $113.79 | 214,009 |
| 2023-06-12 | $110.00 | $114.53 | $110.00 | $112.56 | $112.56 | 214,815 |
| 2023-06-09 | $109.10 | $111.58 | $108.99 | $109.14 | $109.14 | 440,073 |
| 2023-06-08 | $107.50 | $110.51 | $104.81 | $109.13 | $109.13 | 150,727 |
| 2023-06-07 | $109.09 | $111.16 | $106.90 | $108.38 | $108.38 | 280,276 |
| 2023-06-06 | $102.95 | $108.47 | $101.53 | $108.23 | $108.23 | 193,004 |
| 2023-06-05 | $103.45 | $104.35 | $102.16 | $102.96 | $102.96 | 178,398 |
| 2023-06-02 | $99.64 | $105.09 | $99.57 | $104.69 | $104.69 | 198,385 |
| 2023-06-01 | $97.91 | $99.14 | $96.16 | $97.25 | $97.25 | 162,430 |
| 2023-05-31 | $99.17 | $99.94 | $95.66 | $97.49 | $97.49 | 179,858 |
| 2023-05-30 | $100.46 | $101.61 | $97.64 | $97.76 | $97.76 | 194,915 |
| 2023-05-26 | $98.80 | $101.03 | $98.80 | $99.86 | $99.86 | 188,297 |
| 2023-05-25 | $98.29 | $100.55 | $97.88 | $98.95 | $98.95 | 80,129 |
| 2023-05-24 | $99.29 | $100.29 | $97.49 | $98.29 | $98.29 | 144,674 |
| 2023-05-23 | $99.42 | $102.96 | $99.38 | $100.56 | $100.56 | 120,815 |
| 2023-05-22 | $100.36 | $100.38 | $98.69 | $99.44 | $99.44 | 152,525 |
| 2023-05-19 | $104.26 | $104.26 | $99.20 | $99.86 | $99.86 | 248,764 |
| 2023-05-18 | $103.72 | $103.87 | $101.91 | $103.40 | $103.40 | 104,450 |
| 2023-05-17 | $99.61 | $105.13 | $99.61 | $103.85 | $103.85 | 195,822 |
| 2023-05-16 | $98.48 | $100.05 | $97.59 | $98.42 | $98.42 | 144,831 |
| 2023-05-15 | $99.89 | $100.64 | $98.47 | $99.70 | $99.70 | 124,723 |
| 2023-05-12 | $100.53 | $101.06 | $97.09 | $98.67 | $98.67 | 170,560 |
| 2023-05-11 | $102.57 | $102.76 | $99.89 | $100.38 | $100.38 | 262,077 |
| 2023-05-10 | $106.99 | $106.99 | $101.72 | $103.62 | $103.62 | 153,280 |
| 2023-05-09 | $103.70 | $105.95 | $102.77 | $104.72 | $104.72 | 131,748 |
| 2023-05-08 | $107.25 | $107.25 | $103.24 | $104.57 | $104.57 | 153,312 |
| 2023-05-05 | $104.68 | $108.80 | $104.68 | $106.85 | $106.85 | 222,179 |
| 2023-05-04 | $109.00 | $110.00 | $101.42 | $102.67 | $102.67 | 281,511 |
| 2023-05-03 | $106.49 | $114.35 | $106.25 | $109.03 | $109.03 | 428,111 |
| 2023-05-02 | $97.29 | $99.58 | $96.61 | $97.53 | $97.53 | 301,079 |
| 2023-05-01 | $99.65 | $100.87 | $96.58 | $98.01 | $98.01 | 389,267 |
| 2023-04-28 | $97.41 | $104.84 | $97.40 | $103.91 | $103.91 | 249,770 |
| 2023-04-27 | $97.50 | $98.64 | $95.61 | $97.55 | $97.55 | 367,029 |
| 2023-04-26 | $99.81 | $101.80 | $97.03 | $97.50 | $97.50 | 145,960 |
| 2023-04-25 | $99.27 | $101.62 | $98.61 | $99.92 | $99.92 | 193,389 |
| 2023-04-24 | $100.53 | $102.20 | $99.65 | $100.81 | $100.81 | 144,565 |
| 2023-04-21 | $101.13 | $101.64 | $98.81 | $100.49 | $100.49 | 142,507 |
| 2023-04-20 | $100.09 | $101.41 | $99.46 | $101.13 | $101.13 | 142,046 |
| 2023-04-19 | $97.70 | $101.97 | $97.41 | $101.51 | $101.51 | 136,893 |
| 2023-04-18 | $98.70 | $99.25 | $97.39 | $98.54 | $98.54 | 112,077 |
| 2023-04-17 | $96.12 | $98.53 | $95.46 | $97.91 | $97.91 | 131,596 |
| 2023-04-14 | $96.15 | $97.97 | $95.16 | $96.06 | $96.06 | 142,452 |
| 2023-04-13 | $95.23 | $96.04 | $93.48 | $95.73 | $95.73 | 214,191 |
| 2023-04-12 | $97.70 | $97.83 | $92.18 | $94.16 | $94.16 | 143,195 |
| 2023-04-11 | $93.45 | $97.22 | $92.41 | $97.02 | $97.02 | 147,550 |
| 2023-04-10 | $90.10 | $93.28 | $90.10 | $92.65 | $92.65 | 203,073 |
| 2023-04-06 | $88.47 | $90.32 | $87.18 | $90.10 | $90.10 | 120,979 |
| 2023-04-05 | $89.84 | $89.84 | $86.91 | $87.48 | $87.48 | 212,346 |
| 2023-04-04 | $91.44 | $91.44 | $88.43 | $90.37 | $90.37 | 112,950 |
| 2023-04-03 | $91.27 | $91.94 | $88.41 | $90.75 | $90.75 | 119,455 |
| 2023-03-31 | $90.06 | $92.54 | $89.32 | $91.98 | $91.98 | 143,142 |
| 2023-03-30 | $90.05 | $90.91 | $89.02 | $89.31 | $89.31 | 144,116 |
| 2023-03-29 | $87.48 | $88.86 | $87.02 | $88.66 | $88.66 | 159,730 |
| 2023-03-28 | $83.98 | $86.00 | $83.03 | $86.00 | $86.00 | 145,984 |
| 2023-03-27 | $83.49 | $85.48 | $82.10 | $84.61 | $84.61 | 205,508 |
| 2023-03-24 | $79.52 | $82.30 | $78.36 | $82.25 | $82.25 | 198,066 |
| 2023-03-23 | $82.32 | $83.55 | $79.48 | $80.87 | $80.87 | 147,127 |
| 2023-03-22 | $84.63 | $84.63 | $81.49 | $81.49 | $81.49 | 169,119 |
| 2023-03-21 | $85.42 | $85.81 | $84.27 | $84.42 | $84.42 | 174,593 |
| 2023-03-20 | $81.15 | $85.00 | $80.90 | $82.82 | $82.82 | 301,768 |
| 2023-03-17 | $84.66 | $84.66 | $80.11 | $80.88 | $80.88 | 622,201 |
| 2023-03-16 | $84.35 | $87.09 | $83.29 | $86.37 | $86.37 | 208,674 |
| 2023-03-15 | $88.97 | $89.89 | $83.50 | $85.29 | $85.29 | 305,379 |
| 2023-03-14 | $94.14 | $94.99 | $91.00 | $92.32 | $92.32 | 174,772 |
| 2023-03-13 | $91.42 | $93.65 | $89.51 | $91.05 | $91.05 | 275,989 |
| 2023-03-10 | $98.15 | $98.88 | $93.82 | $96.06 | $96.06 | 322,162 |
| 2023-03-09 | $103.95 | $104.10 | $99.36 | $100.77 | $100.77 | 207,066 |
| 2023-03-08 | $103.60 | $104.12 | $101.41 | $104.02 | $104.02 | 162,717 |
| 2023-03-07 | $101.59 | $104.31 | $101.22 | $103.55 | $103.55 | 182,530 |
| 2023-03-06 | $105.00 | $105.00 | $100.18 | $100.85 | $100.85 | 172,063 |
| 2023-03-03 | $104.74 | $105.51 | $103.41 | $104.36 | $104.36 | 158,995 |
| 2023-03-02 | $101.89 | $104.35 | $100.80 | $103.73 | $103.73 | 132,042 |
| 2023-03-01 | $102.65 | $104.63 | $101.30 | $103.17 | $103.17 | 183,039 |
| 2023-02-28 | $100.92 | $104.21 | $100.41 | $102.55 | $102.55 | 190,280 |
| 2023-02-27 | $102.19 | $103.74 | $100.64 | $101.15 | $101.15 | 178,431 |
| 2023-02-24 | $99.25 | $101.30 | $98.09 | $100.94 | $100.94 | 144,649 |
| 2023-02-23 | $100.08 | $102.76 | $99.42 | $101.61 | $101.61 | 180,255 |
| 2023-02-22 | $97.24 | $99.59 | $96.50 | $98.70 | $98.70 | 155,647 |
| 2023-02-21 | $98.84 | $99.27 | $96.54 | $97.33 | $97.33 | 146,961 |
| 2023-02-17 | $101.05 | $101.05 | $99.78 | $100.40 | $100.40 | 201,459 |
| 2023-02-16 | $101.00 | $102.24 | $100.00 | $100.76 | $100.76 | 234,059 |
| 2023-02-15 | $95.36 | $103.23 | $95.05 | $103.08 | $103.08 | 359,100 |
| 2023-02-14 | $92.31 | $96.78 | $90.74 | $95.36 | $95.36 | 250,468 |
| 2023-02-13 | $90.84 | $92.73 | $90.09 | $92.63 | $92.63 | 119,991 |
| 2023-02-10 | $92.78 | $92.85 | $89.38 | $90.98 | $90.98 | 197,924 |
| 2023-02-09 | $97.57 | $97.57 | $92.86 | $94.01 | $94.01 | 228,625 |
| 2023-02-08 | $98.50 | $99.22 | $96.02 | $96.21 | $96.21 | 132,427 |
| 2023-02-07 | $96.62 | $99.60 | $95.90 | $99.34 | $99.34 | 210,718 |
| 2023-02-06 | $99.29 | $100.48 | $96.60 | $96.71 | $96.71 | 237,575 |
| 2023-02-03 | $100.00 | $101.69 | $97.79 | $100.67 | $100.67 | 349,541 |
| 2023-02-02 | $97.00 | $103.47 | $93.96 | $102.25 | $102.25 | 608,489 |
| 2023-02-01 | $85.12 | $85.37 | $81.78 | $84.39 | $84.39 | 422,174 |
| 2023-01-31 | $85.10 | $86.31 | $84.02 | $86.03 | $86.03 | 218,416 |
| 2023-01-30 | $84.09 | $86.11 | $83.65 | $85.16 | $85.16 | 175,923 |
| 2023-01-27 | $83.84 | $86.31 | $83.66 | $86.21 | $86.21 | 162,302 |
| 2023-01-26 | $85.20 | $85.87 | $82.50 | $84.26 | $84.26 | 139,935 |
| 2023-01-25 | $82.81 | $84.41 | $82.00 | $84.30 | $84.30 | 104,495 |
| 2023-01-24 | $83.43 | $85.36 | $83.04 | $83.60 | $83.60 | 122,493 |
| 2023-01-23 | $86.00 | $86.50 | $83.17 | $83.65 | $83.65 | 216,433 |
| 2023-01-20 | $82.30 | $86.84 | $81.06 | $85.52 | $85.52 | 337,294 |
| 2023-01-19 | $78.86 | $81.65 | $78.86 | $81.25 | $81.25 | 141,529 |
| 2023-01-18 | $82.00 | $83.15 | $79.24 | $79.99 | $79.99 | 200,699 |
| 2023-01-17 | $79.36 | $80.79 | $78.06 | $80.71 | $80.71 | 149,877 |
| 2023-01-13 | $78.96 | $80.47 | $78.53 | $79.26 | $79.26 | 216,475 |
| 2023-01-12 | $79.97 | $81.30 | $78.16 | $81.10 | $81.10 | 280,923 |
| 2023-01-11 | $77.82 | $81.79 | $77.06 | $78.75 | $78.75 | 196,724 |
| 2023-01-10 | $77.16 | $80.21 | $77.16 | $80.12 | $80.12 | 156,893 |
| 2023-01-09 | $76.89 | $78.94 | $76.15 | $77.36 | $77.36 | 139,417 |
| 2023-01-06 | $74.48 | $75.61 | $73.13 | $75.39 | $75.39 | 207,996 |
| 2023-01-05 | $74.16 | $75.49 | $72.95 | $74.09 | $74.09 | 151,238 |
| 2023-01-04 | $70.27 | $75.61 | $70.27 | $74.65 | $74.65 | 251,881 |
| 2023-01-03 | $69.37 | $70.78 | $68.31 | $69.12 | $69.12 | 221,979 |
| 2022-12-30 | $67.05 | $68.62 | $66.12 | $67.99 | $67.99 | 179,803 |
| 2022-12-29 | $64.00 | $67.89 | $63.61 | $67.84 | $67.84 | 235,497 |
| 2022-12-28 | $64.81 | $65.74 | $63.33 | $63.58 | $63.58 | 196,595 |
| 2022-12-27 | $64.66 | $65.24 | $63.06 | $65.16 | $65.16 | 180,389 |
| 2022-12-23 | $63.73 | $65.98 | $62.97 | $65.70 | $65.70 | 198,550 |
| 2022-12-22 | $66.14 | $66.14 | $62.94 | $64.03 | $64.03 | 241,077 |
| 2022-12-21 | $65.65 | $67.39 | $64.83 | $66.81 | $66.81 | 307,800 |
| 2022-12-20 | $65.11 | $66.53 | $64.55 | $65.07 | $65.07 | 170,988 |
| 2022-12-19 | $68.55 | $68.57 | $66.37 | $67.07 | $67.07 | 164,267 |
| 2022-12-16 | $67.15 | $69.26 | $66.51 | $68.58 | $68.58 | 486,935 |
| 2022-12-15 | $69.03 | $70.44 | $67.50 | $67.56 | $67.56 | 344,855 |
| 2022-12-14 | $73.11 | $73.86 | $71.08 | $71.58 | $71.58 | 136,998 |
| 2022-12-13 | $78.50 | $78.61 | $72.36 | $73.11 | $73.11 | 241,278 |
| 2022-12-12 | $72.36 | $75.63 | $71.96 | $75.53 | $75.53 | 179,146 |
| 2022-12-09 | $70.50 | $73.00 | $69.51 | $72.34 | $72.34 | 779,924 |
| 2022-12-08 | $72.21 | $73.79 | $70.52 | $71.26 | $71.26 | 177,584 |
| 2022-12-07 | $75.52 | $75.52 | $71.54 | $71.87 | $71.87 | 210,920 |
| 2022-12-06 | $78.29 | $79.71 | $74.73 | $76.14 | $76.14 | 212,692 |
| 2022-12-05 | $80.17 | $81.32 | $77.26 | $77.98 | $77.98 | 214,079 |
| 2022-12-02 | $80.76 | $82.32 | $80.06 | $81.90 | $81.90 | 119,850 |
| 2022-12-01 | $83.54 | $84.89 | $82.01 | $82.02 | $82.02 | 134,418 |
| 2022-11-30 | $80.05 | $82.76 | $78.99 | $82.61 | $82.61 | 175,329 |
| 2022-11-29 | $78.36 | $81.03 | $78.36 | $80.18 | $80.18 | 152,538 |
| 2022-11-28 | $80.84 | $80.84 | $78.37 | $78.55 | $78.55 | 167,856 |
| 2022-11-25 | $80.50 | $81.70 | $79.99 | $80.84 | $80.84 | 82,101 |
| 2022-11-23 | $77.20 | $81.96 | $77.00 | $80.62 | $80.62 | 183,827 |
| 2022-11-22 | $79.83 | $79.83 | $76.25 | $77.21 | $77.21 | 190,030 |
| 2022-11-21 | $77.68 | $79.72 | $77.36 | $79.47 | $79.47 | 269,633 |
| 2022-11-18 | $79.76 | $80.78 | $77.55 | $78.31 | $78.31 | 153,125 |
| 2022-11-17 | $78.50 | $78.66 | $76.30 | $77.42 | $77.42 | 173,487 |
| 2022-11-16 | $82.79 | $82.88 | $79.28 | $80.04 | $80.04 | 185,450 |
| 2022-11-15 | $80.92 | $83.56 | $80.75 | $83.35 | $83.35 | 340,918 |
| 2022-11-14 | $79.91 | $80.61 | $78.37 | $79.17 | $79.17 | 200,928 |
| 2022-11-11 | $78.53 | $81.11 | $77.83 | $80.57 | $80.57 | 345,399 |
| 2022-11-10 | $77.43 | $80.13 | $77.14 | $78.04 | $78.04 | 283,089 |
| 2022-11-09 | $74.47 | $76.20 | $73.86 | $74.13 | $74.13 | 210,206 |
| 2022-11-08 | $77.91 | $78.22 | $75.00 | $75.21 | $75.21 | 238,162 |
| 2022-11-07 | $75.12 | $78.47 | $74.11 | $77.98 | $77.98 | 323,718 |
| 2022-11-04 | $75.16 | $76.62 | $72.74 | $73.99 | $73.99 | 293,828 |
| 2022-11-03 | $71.30 | $75.58 | $69.07 | $74.86 | $74.86 | 405,533 |
| 2022-11-02 | $75.09 | $75.80 | $72.22 | $72.22 | $72.22 | 263,758 |
| 2022-11-01 | $76.05 | $76.44 | $74.93 | $75.39 | $75.39 | 201,153 |
| 2022-10-31 | $72.50 | $75.75 | $71.29 | $75.05 | $75.05 | 318,699 |
| 2022-10-28 | $72.04 | $73.58 | $70.13 | $73.00 | $73.00 | 272,928 |
| 2022-10-27 | $72.43 | $74.26 | $71.60 | $72.20 | $72.20 | 234,915 |
| 2022-10-26 | $70.28 | $72.50 | $69.76 | $71.34 | $71.34 | 266,563 |
| 2022-10-25 | $66.93 | $70.31 | $66.21 | $70.04 | $70.04 | 245,143 |
| 2022-10-24 | $66.64 | $68.01 | $65.66 | $67.47 | $67.47 | 267,410 |
| 2022-10-21 | $66.37 | $67.56 | $65.77 | $66.13 | $66.13 | 237,135 |
| 2022-10-20 | $66.08 | $67.62 | $65.74 | $66.46 | $66.46 | 268,007 |
| 2022-10-19 | $68.37 | $68.99 | $65.38 | $66.19 | $66.19 | 298,380 |
| 2022-10-18 | $69.45 | $71.73 | $67.74 | $68.60 | $68.60 | 255,396 |
| 2022-10-17 | $68.06 | $68.70 | $66.31 | $67.45 | $67.45 | 284,302 |
| 2022-10-14 | $69.15 | $69.91 | $66.27 | $66.71 | $66.71 | 226,114 |
| 2022-10-13 | $67.10 | $68.54 | $65.24 | $67.87 | $67.87 | 400,809 |
| 2022-10-12 | $64.96 | $67.68 | $63.78 | $67.29 | $67.29 | 410,042 |
| 2022-10-11 | $68.44 | $69.38 | $64.75 | $65.44 | $65.44 | 441,119 |
| 2022-10-10 | $68.47 | $68.79 | $66.26 | $67.14 | $67.14 | 267,416 |
| 2022-10-07 | $72.63 | $72.63 | $67.24 | $68.30 | $68.30 | 324,186 |
| 2022-10-06 | $76.29 | $77.06 | $73.56 | $73.65 | $73.65 | 260,637 |
| 2022-10-05 | $79.11 | $79.52 | $76.53 | $77.11 | $77.11 | 286,392 |
| 2022-10-04 | $76.71 | $80.92 | $76.71 | $80.87 | $80.87 | 381,630 |
| 2022-10-03 | $72.62 | $74.73 | $71.84 | $74.32 | $74.32 | 243,651 |
| 2022-09-30 | $74.61 | $75.91 | $72.97 | $72.98 | $72.98 | 209,200 |
| 2022-09-29 | $77.32 | $77.92 | $73.80 | $74.69 | $74.69 | 314,578 |
| 2022-09-28 | $75.22 | $79.02 | $74.48 | $78.74 | $78.74 | 348,032 |
| 2022-09-27 | $77.20 | $78.29 | $74.24 | $75.33 | $75.33 | 350,793 |
| 2022-09-26 | $79.69 | $80.66 | $75.86 | $75.94 | $75.94 | 291,232 |
| 2022-09-23 | $83.58 | $84.67 | $78.86 | $80.28 | $80.28 | 336,139 |
| 2022-09-22 | $86.55 | $87.00 | $83.04 | $84.77 | $84.77 | 233,915 |
| 2022-09-21 | $89.62 | $90.15 | $86.05 | $87.00 | $87.00 | 215,437 |
| 2022-09-20 | $91.03 | $91.45 | $88.91 | $89.53 | $89.53 | 181,318 |
| 2022-09-19 | $90.71 | $93.30 | $90.71 | $91.77 | $91.77 | 164,490 |
| 2022-09-16 | $95.21 | $95.21 | $90.63 | $91.07 | $91.07 | 402,919 |
| 2022-09-15 | $97.51 | $99.97 | $96.68 | $96.77 | $96.77 | 159,607 |
| 2022-09-14 | $97.16 | $97.94 | $95.16 | $97.51 | $97.51 | 215,592 |
| 2022-09-13 | $98.38 | $99.04 | $96.63 | $97.53 | $97.53 | 242,011 |
| 2022-09-12 | $100.86 | $102.49 | $100.78 | $101.66 | $101.66 | 219,260 |
| 2022-09-09 | $99.10 | $100.01 | $98.16 | $99.85 | $99.85 | 518,722 |
| 2022-09-08 | $97.93 | $99.93 | $96.85 | $97.98 | $97.98 | 255,101 |
| 2022-09-07 | $95.30 | $97.99 | $95.30 | $96.99 | $96.99 | 303,371 |
| 2022-09-06 | $96.62 | $96.66 | $93.31 | $95.23 | $95.23 | 239,652 |
| 2022-09-02 | $97.98 | $98.09 | $94.58 | $95.53 | $95.53 | 253,149 |
| 2022-09-01 | $96.03 | $96.77 | $94.10 | $96.49 | $96.49 | 279,089 |
| 2022-08-31 | $100.09 | $100.09 | $96.00 | $96.50 | $96.50 | 181,748 |
| 2022-08-30 | $98.24 | $99.39 | $96.95 | $98.94 | $98.94 | 261,494 |
| 2022-08-29 | $96.64 | $98.93 | $96.11 | $96.11 | $96.11 | 193,392 |
| 2022-08-26 | $100.10 | $101.27 | $97.90 | $98.11 | $98.11 | 221,107 |
| 2022-08-25 | $98.90 | $101.40 | $98.64 | $100.47 | $100.47 | 171,203 |
| 2022-08-24 | $97.21 | $98.80 | $96.30 | $97.73 | $97.73 | 241,072 |
| 2022-08-23 | $98.03 | $98.90 | $96.80 | $97.15 | $97.15 | 181,483 |
| 2022-08-22 | $100.70 | $100.70 | $97.16 | $98.03 | $98.03 | 238,206 |
| 2022-08-19 | $103.56 | $103.85 | $101.39 | $102.47 | $102.47 | 187,283 |
| 2022-08-18 | $105.12 | $106.00 | $104.30 | $105.55 | $105.55 | 131,634 |
| 2022-08-17 | $110.12 | $110.12 | $105.36 | $105.98 | $105.98 | 199,852 |
| 2022-08-16 | $109.92 | $112.16 | $108.65 | $111.91 | $111.91 | 202,466 |
| 2022-08-15 | $109.47 | $112.84 | $109.47 | $110.38 | $110.38 | 178,668 |
| 2022-08-12 | $106.66 | $109.09 | $105.22 | $109.08 | $109.08 | 294,648 |
| 2022-08-11 | $109.29 | $111.88 | $106.76 | $107.02 | $107.02 | 195,711 |
| 2022-08-10 | $106.53 | $107.75 | $105.10 | $107.23 | $107.23 | 343,392 |
| 2022-08-09 | $110.72 | $112.24 | $102.99 | $104.20 | $104.20 | 359,388 |
| 2022-08-08 | $111.98 | $114.23 | $110.97 | $111.23 | $111.23 | 266,412 |
| 2022-08-05 | $113.51 | $114.64 | $110.18 | $110.25 | $110.25 | 229,954 |
| 2022-08-04 | $110.00 | $117.35 | $110.00 | $114.82 | $114.82 | 323,374 |
| 2022-08-03 | $114.77 | $118.27 | $113.74 | $117.71 | $117.71 | 262,093 |
| 2022-08-02 | $116.51 | $117.63 | $112.68 | $112.98 | $112.98 | 364,406 |
| 2022-08-01 | $115.20 | $118.35 | $113.25 | $117.47 | $117.47 | 275,356 |
| 2022-07-29 | $115.42 | $116.14 | $113.66 | $115.31 | $115.31 | 201,572 |
| 2022-07-28 | $113.32 | $115.32 | $110.78 | $114.98 | $114.98 | 205,263 |
| 2022-07-27 | $113.32 | $114.80 | $111.75 | $113.93 | $113.93 | 163,014 |
| 2022-07-26 | $112.95 | $113.47 | $108.99 | $111.37 | $111.37 | 325,254 |
| 2022-07-25 | $116.24 | $117.87 | $114.92 | $116.62 | $116.62 | 148,293 |
| 2022-07-22 | $120.01 | $121.80 | $114.92 | $116.33 | $116.33 | 123,507 |
| 2022-07-21 | $118.45 | $118.92 | $115.68 | $118.76 | $118.76 | 212,124 |
| 2022-07-20 | $120.79 | $122.36 | $119.40 | $120.64 | $120.64 | 196,067 |
| 2022-07-19 | $117.58 | $120.60 | $116.77 | $120.10 | $120.10 | 177,999 |
| 2022-07-18 | $117.93 | $119.66 | $114.66 | $115.11 | $115.11 | 178,297 |
| 2022-07-15 | $115.41 | $116.46 | $114.54 | $115.67 | $115.67 | 151,161 |
| 2022-07-14 | $112.35 | $115.73 | $111.81 | $113.60 | $113.60 | 151,052 |
| 2022-07-13 | $112.71 | $114.22 | $110.92 | $113.74 | $113.74 | 153,822 |
| 2022-07-12 | $111.20 | $117.77 | $111.20 | $115.84 | $115.84 | 155,951 |
| 2022-07-11 | $112.23 | $112.93 | $110.75 | $111.13 | $111.13 | 106,185 |
| 2022-07-08 | $114.58 | $115.05 | $111.61 | $112.96 | $112.96 | 134,747 |
| 2022-07-07 | $113.64 | $115.27 | $112.73 | $113.90 | $113.90 | 142,199 |
| 2022-07-06 | $116.63 | $118.52 | $113.10 | $113.28 | $113.28 | 150,219 |
| 2022-07-05 | $111.84 | $117.84 | $111.03 | $117.43 | $117.43 | 195,909 |
| 2022-07-01 | $112.89 | $115.88 | $112.08 | $115.41 | $115.41 | 154,730 |
| 2022-06-30 | $111.12 | $114.14 | $109.82 | $113.09 | $113.09 | 184,964 |
| 2022-06-29 | $115.11 | $115.43 | $111.78 | $113.78 | $113.78 | 210,236 |
| 2022-06-28 | $118.99 | $123.27 | $116.23 | $116.66 | $116.66 | 180,282 |
| 2022-06-27 | $123.16 | $123.16 | $117.35 | $118.09 | $118.09 | 196,339 |
| 2022-06-24 | $117.82 | $123.70 | $117.82 | $123.49 | $123.49 | 508,630 |
| 2022-06-23 | $113.80 | $117.41 | $111.36 | $117.30 | $117.30 | 297,776 |
| 2022-06-22 | $110.79 | $115.19 | $110.79 | $114.11 | $114.11 | 234,023 |
| 2022-06-21 | $118.33 | $118.75 | $112.45 | $112.66 | $112.66 | 268,822 |
| 2022-06-17 | $116.43 | $118.95 | $110.44 | $117.00 | $117.00 | 445,410 |
| 2022-06-16 | $118.28 | $118.93 | $113.00 | $114.05 | $114.05 | 282,612 |
| 2022-06-15 | $123.04 | $125.47 | $121.04 | $122.57 | $122.57 | 165,226 |
| 2022-06-14 | $124.49 | $125.42 | $119.47 | $121.82 | $121.82 | 293,869 |
| 2022-06-13 | $129.91 | $130.37 | $121.29 | $124.19 | $124.19 | 374,496 |
| 2022-06-10 | $136.44 | $138.50 | $131.96 | $133.99 | $133.99 | 347,234 |
| 2022-06-09 | $144.81 | $145.20 | $138.70 | $139.12 | $139.12 | 264,133 |
| 2022-06-08 | $147.81 | $149.05 | $145.46 | $145.56 | $145.56 | 95,769 |
| 2022-06-07 | $145.42 | $150.16 | $145.42 | $149.63 | $149.63 | 99,168 |
| 2022-06-06 | $148.11 | $149.57 | $146.55 | $147.06 | $147.06 | 178,420 |
| 2022-06-03 | $147.13 | $147.27 | $144.13 | $146.31 | $146.31 | 195,940 |
| 2022-06-02 | $145.35 | $148.16 | $144.92 | $148.00 | $148.00 | 130,798 |
| 2022-06-01 | $151.42 | $151.98 | $143.57 | $145.65 | $145.65 | 196,062 |
| 2022-05-31 | $149.28 | $150.51 | $146.29 | $149.45 | $149.45 | 233,260 |
| 2022-05-27 | $148.38 | $152.32 | $148.38 | $151.47 | $151.47 | 274,914 |
| 2022-05-26 | $136.42 | $146.66 | $136.42 | $146.20 | $146.20 | 688,863 |
| 2022-05-25 | $131.52 | $136.07 | $131.13 | $135.00 | $135.00 | 802,967 |
| 2022-05-24 | $140.51 | $140.51 | $131.43 | $132.06 | $132.06 | 337,988 |
| 2022-05-23 | $143.43 | $143.45 | $139.99 | $142.44 | $142.44 | 347,931 |
| 2022-05-20 | $147.81 | $148.51 | $140.17 | $141.19 | $141.19 | 295,911 |
| 2022-05-19 | $149.40 | $152.93 | $145.97 | $146.39 | $146.39 | 192,186 |
| 2022-05-18 | $149.80 | $153.53 | $146.02 | $150.80 | $150.80 | 257,557 |
| 2022-05-17 | $145.65 | $151.33 | $145.64 | $150.92 | $150.92 | 150,879 |
| 2022-05-16 | $142.58 | $144.00 | $140.41 | $142.00 | $142.00 | 135,480 |
| 2022-05-13 | $140.77 | $144.14 | $139.43 | $142.90 | $142.90 | 161,815 |
| 2022-05-12 | $139.68 | $142.37 | $135.82 | $139.04 | $139.04 | 211,199 |
| 2022-05-11 | $141.41 | $147.41 | $141.01 | $141.58 | $141.58 | 174,008 |
| 2022-05-10 | $144.50 | $146.31 | $139.56 | $141.92 | $141.92 | 192,137 |
| 2022-05-09 | $151.77 | $153.77 | $141.20 | $141.73 | $141.73 | 261,358 |
| 2022-05-06 | $154.00 | $156.01 | $150.55 | $154.06 | $154.06 | 261,396 |
| 2022-05-05 | $152.50 | $157.03 | $150.03 | $155.09 | $155.09 | 243,434 |
| 2022-05-04 | $154.27 | $155.55 | $146.42 | $153.52 | $153.52 | 349,399 |
| 2022-05-03 | $155.48 | $157.91 | $153.29 | $155.71 | $155.71 | 125,597 |
| 2022-05-02 | $154.07 | $156.49 | $151.13 | $155.73 | $155.73 | 238,334 |
| 2022-04-29 | $159.93 | $162.84 | $154.71 | $155.19 | $155.19 | 203,049 |
| 2022-04-28 | $161.22 | $162.30 | $154.68 | $160.33 | $160.33 | 220,187 |
| 2022-04-27 | $159.00 | $162.69 | $156.68 | $159.25 | $159.25 | 286,850 |
| 2022-04-26 | $161.71 | $162.60 | $158.40 | $160.18 | $160.18 | 362,532 |
| 2022-04-25 | $165.65 | $168.34 | $160.87 | $164.33 | $164.33 | 174,450 |
| 2022-04-22 | $172.76 | $174.09 | $165.11 | $165.63 | $165.63 | 181,325 |
| 2022-04-21 | $171.88 | $176.56 | $171.07 | $173.95 | $173.95 | 399,689 |
| 2022-04-20 | $165.13 | $166.66 | $162.79 | $165.19 | $165.19 | 186,149 |
| 2022-04-19 | $160.25 | $166.00 | $160.25 | $164.27 | $164.27 | 150,673 |
| 2022-04-18 | $157.55 | $160.08 | $156.37 | $158.76 | $158.76 | 157,893 |
| 2022-04-14 | $157.80 | $162.77 | $157.80 | $158.74 | $158.74 | 261,098 |
| 2022-04-13 | $154.06 | $158.96 | $153.67 | $157.37 | $157.37 | 246,296 |
| 2022-04-12 | $149.10 | $151.62 | $148.15 | $149.88 | $149.88 | 204,090 |
| 2022-04-11 | $145.30 | $153.17 | $145.30 | $148.05 | $148.05 | 207,991 |
| 2022-04-08 | $151.02 | $151.02 | $146.29 | $146.75 | $146.75 | 217,053 |
| 2022-04-07 | $152.00 | $153.98 | $147.07 | $150.33 | $150.33 | 305,697 |
| 2022-04-06 | $155.22 | $158.64 | $150.70 | $154.00 | $154.00 | 281,644 |
| 2022-04-05 | $160.09 | $161.26 | $154.04 | $158.58 | $158.58 | 259,248 |
| 2022-04-04 | $158.43 | $162.55 | $157.34 | $160.09 | $160.09 | 137,320 |
| 2022-04-01 | $162.87 | $164.19 | $159.68 | $160.17 | $160.17 | 149,234 |
| 2022-03-31 | $160.69 | $164.28 | $160.69 | $162.39 | $162.39 | 286,667 |
| 2022-03-30 | $159.67 | $162.69 | $158.63 | $160.61 | $160.61 | 229,886 |
| 2022-03-29 | $162.10 | $165.72 | $160.94 | $161.32 | $161.32 | 334,631 |
| 2022-03-28 | $159.36 | $159.36 | $155.19 | $157.58 | $157.58 | 197,389 |
| 2022-03-25 | $155.39 | $159.56 | $155.14 | $156.94 | $156.94 | 279,631 |
| 2022-03-24 | $155.49 | $156.76 | $153.87 | $154.83 | $154.83 | 180,591 |
| 2022-03-23 | $153.11 | $155.96 | $152.05 | $154.36 | $154.36 | 226,168 |
| 2022-03-22 | $153.95 | $157.05 | $153.05 | $154.56 | $154.56 | 190,768 |
| 2022-03-21 | $155.90 | $156.11 | $151.19 | $152.16 | $152.16 | 141,979 |
| 2022-03-18 | $153.64 | $158.85 | $152.20 | $156.95 | $156.95 | 206,596 |
| 2022-03-17 | $153.12 | $156.68 | $150.33 | $155.95 | $155.95 | 166,125 |
| 2022-03-16 | $151.69 | $158.01 | $150.60 | $156.70 | $156.70 | 224,738 |
| 2022-03-15 | $146.00 | $151.63 | $145.38 | $148.41 | $148.41 | 281,584 |
| 2022-03-14 | $141.80 | $144.21 | $138.59 | $141.56 | $141.56 | 286,357 |
| 2022-03-11 | $144.68 | $144.72 | $138.62 | $140.25 | $140.25 | 353,104 |
| 2022-03-10 | $142.30 | $147.85 | $141.12 | $141.98 | $141.98 | 159,731 |
| 2022-03-09 | $143.99 | $149.55 | $143.01 | $146.94 | $146.94 | 303,616 |
| 2022-03-08 | $135.16 | $144.13 | $132.73 | $137.05 | $137.05 | 316,282 |
| 2022-03-07 | $155.08 | $155.48 | $132.03 | $133.63 | $133.63 | 390,030 |
| 2022-03-04 | $160.35 | $160.35 | $154.45 | $156.85 | $156.85 | 267,414 |
| 2022-03-03 | $166.55 | $168.23 | $161.38 | $162.26 | $162.26 | 209,240 |
| 2022-03-02 | $169.98 | $173.00 | $167.85 | $168.19 | $168.19 | 162,703 |
| 2022-03-01 | $171.45 | $172.66 | $165.25 | $167.47 | $167.47 | 280,521 |
| 2022-02-28 | $171.30 | $175.80 | $169.61 | $174.09 | $174.09 | 271,662 |
| 2022-02-25 | $172.66 | $177.37 | $172.01 | $174.74 | $174.74 | 243,484 |
| 2022-02-24 | $156.93 | $171.80 | $155.34 | $171.08 | $171.08 | 308,173 |
| 2022-02-23 | $172.77 | $173.78 | $165.54 | $165.71 | $165.71 | 189,255 |
| 2022-02-22 | $169.67 | $173.90 | $168.58 | $171.44 | $171.44 | 201,309 |
| 2022-02-18 | $172.94 | $175.00 | $171.00 | $171.73 | $171.73 | 153,016 |
| 2022-02-17 | $175.83 | $178.40 | $171.65 | $172.17 | $172.17 | 157,684 |
| 2022-02-16 | $176.11 | $180.13 | $175.00 | $178.77 | $178.77 | 197,589 |
| 2022-02-15 | $175.93 | $180.75 | $175.93 | $178.02 | $178.02 | 249,007 |
| 2022-02-14 | $173.45 | $181.58 | $171.39 | $172.33 | $172.33 | 220,832 |
| 2022-02-11 | $180.59 | $181.08 | $169.01 | $172.50 | $172.50 | 294,866 |
| 2022-02-10 | $179.75 | $185.06 | $177.09 | $179.91 | $179.91 | 174,734 |
| 2022-02-09 | $180.61 | $185.00 | $180.61 | $182.61 | $182.61 | 206,189 |
| 2022-02-08 | $176.44 | $180.04 | $173.66 | $179.09 | $179.09 | 167,328 |
| 2022-02-07 | $174.37 | $179.78 | $169.51 | $173.11 | $173.11 | 263,517 |
| 2022-02-04 | $172.50 | $174.32 | $170.01 | $173.23 | $173.23 | 236,402 |
| 2022-02-03 | $178.75 | $186.86 | $174.40 | $175.14 | $175.14 | 264,409 |
| 2022-02-02 | $180.90 | $181.00 | $172.30 | $176.17 | $176.17 | 290,563 |
| 2022-02-01 | $178.63 | $183.34 | $178.27 | $180.80 | $180.80 | 195,411 |
| 2022-01-31 | $169.91 | $179.15 | $168.79 | $178.66 | $178.66 | 276,533 |
| 2022-01-28 | $170.82 | $171.75 | $164.03 | $171.75 | $171.75 | 173,824 |
| 2022-01-27 | $175.92 | $180.92 | $171.04 | $171.98 | $171.98 | 172,177 |
| 2022-01-26 | $179.78 | $182.73 | $173.51 | $174.65 | $174.65 | 148,754 |
| 2022-01-25 | $171.59 | $180.44 | $168.86 | $177.68 | $177.68 | 209,766 |
| 2022-01-24 | $172.84 | $174.70 | $164.64 | $174.61 | $174.61 | 249,876 |
| 2022-01-21 | $177.86 | $181.52 | $175.26 | $176.45 | $176.45 | 217,376 |
| 2022-01-20 | $180.91 | $185.76 | $179.44 | $179.70 | $179.70 | 197,318 |
| 2022-01-19 | $181.71 | $184.09 | $179.83 | $180.05 | $180.05 | 155,597 |
| 2022-01-18 | $184.87 | $191.95 | $181.28 | $181.82 | $181.82 | 144,298 |
| 2022-01-14 | $185.00 | $187.58 | $182.22 | $186.10 | $186.10 | 149,732 |
| 2022-01-13 | $185.18 | $191.17 | $183.74 | $187.38 | $187.38 | 181,092 |
| 2022-01-12 | $184.19 | $185.32 | $181.27 | $182.75 | $182.75 | 209,603 |
| 2022-01-11 | $178.96 | $183.65 | $176.89 | $183.08 | $183.08 | 187,206 |
| 2022-01-10 | $179.00 | $180.26 | $175.27 | $178.75 | $178.75 | 190,837 |
| 2022-01-07 | $174.95 | $180.26 | $174.25 | $178.22 | $178.22 | 302,457 |
| 2022-01-06 | $179.39 | $180.99 | $176.02 | $177.60 | $177.60 | 245,933 |
| 2022-01-05 | $185.94 | $186.00 | $175.20 | $176.12 | $176.12 | 432,547 |
| 2022-01-04 | $192.66 | $195.66 | $192.62 | $193.17 | $193.17 | 126,267 |
| 2022-01-03 | $188.38 | $195.04 | $188.30 | $190.95 | $190.95 | 172,367 |
| 2021-12-31 | $189.00 | $190.39 | $186.51 | $187.04 | $187.04 | 156,750 |
| 2021-12-30 | $190.20 | $193.49 | $188.69 | $188.99 | $188.99 | 171,243 |
| 2021-12-29 | $190.20 | $192.17 | $188.79 | $190.66 | $190.66 | 123,572 |
| 2021-12-28 | $187.68 | $192.79 | $187.22 | $190.98 | $190.98 | 134,628 |
| 2021-12-27 | $188.44 | $192.50 | $184.37 | $189.17 | $189.17 | 133,709 |
| 2021-12-23 | $190.54 | $192.15 | $187.76 | $190.18 | $190.18 | 160,437 |
| 2021-12-22 | $187.65 | $189.26 | $185.44 | $188.20 | $188.20 | 159,463 |
| 2021-12-21 | $177.97 | $188.51 | $177.97 | $187.38 | $187.38 | 234,335 |
| 2021-12-20 | $172.90 | $177.77 | $170.00 | $176.77 | $176.77 | 230,936 |
| 2021-12-17 | $173.66 | $180.33 | $171.24 | $176.72 | $176.72 | 528,911 |
| 2021-12-16 | $179.75 | $180.24 | $171.22 | $172.19 | $172.19 | 230,273 |
| 2021-12-15 | $177.70 | $178.88 | $170.84 | $178.72 | $178.72 | 303,029 |
| 2021-12-14 | $179.28 | $183.63 | $175.76 | $177.40 | $177.40 | 231,070 |
| 2021-12-13 | $183.37 | $183.37 | $178.25 | $179.38 | $179.38 | 208,194 |
| 2021-12-10 | $191.98 | $193.01 | $184.21 | $185.34 | $185.34 | 263,778 |
| 2021-12-09 | $190.90 | $194.20 | $189.00 | $191.00 | $191.00 | 164,825 |
| 2021-12-08 | $186.00 | $196.67 | $185.43 | $192.20 | $192.20 | 301,488 |
| 2021-12-07 | $186.20 | $188.71 | $183.47 | $184.94 | $184.94 | 251,165 |
| 2021-12-06 | $177.48 | $189.44 | $177.34 | $183.99 | $183.99 | 211,353 |
| 2021-12-03 | $176.71 | $178.15 | $171.20 | $174.45 | $174.45 | 175,793 |
| 2021-12-02 | $166.32 | $178.96 | $165.84 | $178.43 | $178.43 | 270,603 |
| 2021-12-01 | $178.11 | $179.68 | $163.60 | $163.67 | $163.67 | 278,342 |
| 2021-11-30 | $171.69 | $173.53 | $169.11 | $173.22 | $173.22 | 143,934 |
| 2021-11-29 | $178.15 | $179.99 | $173.79 | $175.30 | $175.30 | 194,043 |
| 2021-11-26 | $175.57 | $176.91 | $170.00 | $174.59 | $174.59 | 214,569 |
| 2021-11-24 | $183.30 | $186.51 | $182.27 | $185.57 | $185.57 | 86,257 |
| 2021-11-23 | $185.63 | $187.40 | $181.89 | $185.35 | $185.35 | 130,209 |
| 2021-11-22 | $185.00 | $189.85 | $185.00 | $185.36 | $185.36 | 230,464 |
| 2021-11-19 | $181.94 | $183.60 | $179.88 | $183.12 | $183.12 | 136,811 |
| 2021-11-18 | $188.23 | $188.23 | $183.00 | $184.94 | $184.94 | 180,908 |
| 2021-11-17 | $187.69 | $187.84 | $184.10 | $187.83 | $187.83 | 92,452 |
| 2021-11-16 | $196.58 | $197.55 | $186.17 | $188.39 | $188.39 | 183,323 |
| 2021-11-15 | $188.49 | $189.75 | $186.18 | $188.23 | $188.23 | 69,630 |
| 2021-11-12 | $189.36 | $189.65 | $184.25 | $186.20 | $186.20 | 88,978 |
| 2021-11-11 | $190.18 | $191.33 | $187.00 | $188.71 | $188.71 | 104,874 |
| 2021-11-10 | $191.97 | $194.07 | $190.10 | $190.22 | $190.22 | 148,855 |
| 2021-11-09 | $192.76 | $194.29 | $189.76 | $193.51 | $193.51 | 104,106 |
| 2021-11-08 | $192.82 | $194.96 | $191.55 | $192.75 | $192.75 | 174,327 |
| 2021-11-05 | $188.88 | $195.74 | $186.80 | $191.30 | $191.30 | 217,526 |
| 2021-11-04 | $185.35 | $185.77 | $180.39 | $181.72 | $181.72 | 131,193 |
| 2021-11-03 | $179.69 | $184.54 | $179.69 | $184.46 | $184.46 | 131,905 |
| 2021-11-02 | $177.73 | $180.05 | $177.01 | $179.98 | $179.98 | 116,965 |
| 2021-11-01 | $175.38 | $181.32 | $173.85 | $178.63 | $178.63 | 221,856 |
| 2021-10-29 | $176.16 | $177.70 | $173.06 | $175.27 | $175.27 | 130,487 |
| 2021-10-28 | $178.00 | $180.55 | $171.38 | $175.10 | $175.10 | 292,672 |
| 2021-10-27 | $181.10 | $182.01 | $177.81 | $179.04 | $179.04 | 180,924 |
| 2021-10-26 | $184.29 | $184.70 | $179.60 | $180.82 | $180.82 | 181,490 |
| 2021-10-25 | $183.83 | $185.58 | $182.78 | $183.82 | $183.82 | 99,530 |
| 2021-10-22 | $186.00 | $186.00 | $183.19 | $183.93 | $183.93 | 83,387 |
| 2021-10-21 | $187.60 | $190.18 | $185.87 | $187.07 | $187.07 | 106,834 |
| 2021-10-20 | $187.78 | $190.55 | $184.94 | $186.78 | $186.78 | 75,434 |
| 2021-10-19 | $187.76 | $191.28 | $186.32 | $187.78 | $187.78 | 164,458 |
| 2021-10-18 | $188.59 | $191.18 | $187.51 | $188.29 | $188.29 | 178,814 |
| 2021-10-15 | $197.38 | $198.30 | $189.80 | $190.07 | $190.07 | 119,857 |
| 2021-10-14 | $192.52 | $195.99 | $191.61 | $192.94 | $192.94 | 130,633 |
| 2021-10-13 | $192.36 | $193.54 | $186.27 | $190.48 | $190.48 | 141,793 |
| 2021-10-12 | $191.64 | $196.00 | $191.27 | $193.60 | $193.60 | 93,158 |
| 2021-10-11 | $191.31 | $193.77 | $190.95 | $191.71 | $191.71 | 86,973 |
| 2021-10-08 | $195.36 | $196.34 | $190.26 | $192.05 | $192.05 | 130,217 |
| 2021-10-07 | $200.76 | $202.41 | $194.29 | $194.50 | $194.50 | 183,811 |
| 2021-10-06 | $194.58 | $199.00 | $192.36 | $198.67 | $198.67 | 152,811 |
| 2021-10-05 | $201.38 | $205.74 | $198.74 | $201.01 | $201.01 | 111,932 |
| 2021-10-04 | $204.19 | $206.40 | $200.61 | $202.31 | $202.31 | 109,367 |
| 2021-10-01 | $198.51 | $205.69 | $197.59 | $202.48 | $202.48 | 199,959 |
| 2021-09-30 | $201.98 | $201.98 | $195.37 | $195.48 | $195.48 | 113,787 |
| 2021-09-29 | $205.27 | $206.83 | $201.39 | $201.97 | $201.97 | 119,451 |
| 2021-09-28 | $207.84 | $210.00 | $204.30 | $204.71 | $204.71 | 114,716 |
| 2021-09-27 | $204.40 | $215.48 | $204.40 | $208.17 | $208.17 | 243,420 |
| 2021-09-24 | $201.88 | $208.82 | $201.88 | $206.92 | $206.92 | 161,272 |
| 2021-09-23 | $198.76 | $204.18 | $198.76 | $202.40 | $202.40 | 166,464 |
| 2021-09-22 | $191.70 | $199.36 | $191.70 | $197.29 | $197.29 | 131,872 |
| 2021-09-21 | $196.09 | $197.76 | $189.57 | $190.66 | $190.66 | 166,046 |
| 2021-09-20 | $192.30 | $196.39 | $190.83 | $195.15 | $195.15 | 159,834 |
| 2021-09-17 | $197.58 | $200.59 | $193.56 | $196.14 | $196.14 | 271,560 |
| 2021-09-16 | $191.96 | $197.65 | $191.77 | $195.54 | $195.54 | 172,892 |
| 2021-09-15 | $190.84 | $193.91 | $188.54 | $193.43 | $193.43 | 141,265 |
| 2021-09-14 | $194.46 | $194.46 | $190.32 | $191.52 | $191.52 | 146,686 |
| 2021-09-13 | $191.28 | $195.23 | $186.24 | $194.46 | $194.46 | 197,316 |
| 2021-09-10 | $196.93 | $196.93 | $188.24 | $188.72 | $188.72 | 213,325 |
| 2021-09-09 | $191.53 | $201.57 | $191.47 | $195.70 | $195.70 | 163,810 |
| 2021-09-08 | $193.50 | $196.46 | $191.21 | $192.75 | $192.75 | 148,748 |
| 2021-09-07 | $191.53 | $194.63 | $190.77 | $194.01 | $194.01 | 107,066 |
| 2021-09-03 | $192.59 | $193.20 | $189.47 | $192.01 | $192.01 | 112,482 |
| 2021-09-02 | $193.68 | $195.68 | $190.59 | $193.33 | $193.33 | 87,029 |
| 2021-09-01 | $194.13 | $195.41 | $191.10 | $193.38 | $193.38 | 104,938 |
| 2021-08-31 | $189.17 | $193.20 | $188.43 | $192.44 | $192.44 | 132,243 |
| 2021-08-30 | $192.86 | $192.86 | $184.18 | $188.52 | $188.52 | 147,608 |
| 2021-08-27 | $186.38 | $192.69 | $186.38 | $191.18 | $191.18 | 111,713 |
| 2021-08-26 | $188.21 | $190.00 | $184.14 | $185.65 | $185.65 | 101,750 |
| 2021-08-25 | $187.34 | $189.99 | $185.05 | $189.47 | $189.47 | 103,812 |
| 2021-08-24 | $186.34 | $188.14 | $183.92 | $186.68 | $186.68 | 159,845 |
| 2021-08-23 | $179.61 | $185.04 | $179.61 | $184.51 | $184.51 | 122,665 |
| 2021-08-20 | $177.85 | $180.83 | $176.61 | $177.71 | $177.71 | 138,001 |
| 2021-08-19 | $184.49 | $185.42 | $172.15 | $177.34 | $177.34 | 253,675 |
| 2021-08-18 | $186.86 | $189.36 | $185.24 | $186.16 | $186.16 | 106,266 |
| 2021-08-17 | $188.38 | $188.38 | $182.03 | $187.63 | $187.63 | 244,160 |
| 2021-08-16 | $190.57 | $194.80 | $188.16 | $191.83 | $191.83 | 118,921 |
| 2021-08-13 | $195.30 | $195.30 | $190.47 | $191.78 | $191.78 | 87,083 |
| 2021-08-12 | $197.17 | $197.17 | $191.67 | $196.13 | $196.13 | 84,619 |
| 2021-08-11 | $194.46 | $198.79 | $190.29 | $198.34 | $198.34 | 117,693 |
| 2021-08-10 | $190.71 | $197.31 | $190.00 | $194.74 | $194.74 | 144,195 |
| 2021-08-09 | $190.06 | $190.69 | $184.32 | $189.51 | $189.51 | 111,122 |
| 2021-08-06 | $194.63 | $196.28 | $188.29 | $191.80 | $191.80 | 122,367 |
| 2021-08-05 | $185.93 | $192.45 | $185.60 | $192.27 | $192.27 | 98,496 |
| 2021-08-04 | $185.63 | $188.02 | $182.73 | $185.21 | $185.21 | 147,122 |
| 2021-08-03 | $188.63 | $189.07 | $183.79 | $188.69 | $188.69 | 170,305 |
| 2021-08-02 | $191.40 | $197.01 | $188.26 | $188.63 | $188.63 | 133,407 |
| 2021-07-30 | $194.84 | $198.84 | $187.81 | $190.12 | $190.12 | 166,385 |
| 2021-07-29 | $199.03 | $201.27 | $193.51 | $196.23 | $196.23 | 229,911 |
| 2021-07-28 | $195.11 | $196.95 | $188.00 | $191.91 | $191.91 | 159,218 |
| 2021-07-27 | $192.44 | $192.72 | $187.00 | $192.35 | $192.35 | 129,183 |
| 2021-07-26 | $190.22 | $194.49 | $189.38 | $194.10 | $194.10 | 226,890 |
| 2021-07-23 | $193.21 | $194.97 | $188.63 | $189.51 | $189.51 | 166,648 |
| 2021-07-22 | $194.35 | $195.44 | $190.32 | $190.90 | $190.90 | 134,550 |
| 2021-07-21 | $191.05 | $197.44 | $190.72 | $196.36 | $196.36 | 289,523 |
| 2021-07-20 | $176.13 | $189.48 | $175.07 | $188.45 | $188.45 | 293,775 |
| 2021-07-19 | $176.62 | $179.58 | $171.53 | $174.94 | $174.94 | 201,645 |
| 2021-07-16 | $189.91 | $191.73 | $181.19 | $182.26 | $182.26 | 181,679 |
| 2021-07-15 | $186.03 | $189.87 | $183.43 | $188.02 | $188.02 | 152,606 |
| 2021-07-14 | $191.83 | $195.82 | $184.70 | $186.43 | $186.43 | 380,847 |
| 2021-07-13 | $192.67 | $192.67 | $188.05 | $189.25 | $189.25 | 245,668 |
| 2021-07-12 | $191.34 | $193.46 | $189.91 | $193.24 | $193.24 | 87,139 |
| 2021-07-09 | $192.85 | $194.07 | $191.53 | $192.53 | $192.53 | 91,981 |
| 2021-07-08 | $184.71 | $191.69 | $183.22 | $188.70 | $188.70 | 147,053 |
| 2021-07-07 | $189.34 | $191.22 | $185.19 | $189.33 | $189.33 | 164,990 |
| 2021-07-06 | $195.83 | $195.83 | $190.38 | $191.28 | $191.28 | 106,889 |
| 2021-07-02 | $200.32 | $200.61 | $195.00 | $195.13 | $195.13 | 134,384 |
| 2021-07-01 | $194.97 | $198.82 | $194.97 | $197.53 | $197.53 | 198,049 |
| 2021-06-30 | $191.01 | $195.75 | $191.01 | $194.00 | $194.00 | 166,860 |
| 2021-06-29 | $191.52 | $193.55 | $189.57 | $190.50 | $190.50 | 153,659 |
| 2021-06-28 | $190.79 | $191.86 | $187.09 | $191.15 | $191.15 | 277,311 |
| 2021-06-25 | $197.33 | $197.33 | $188.35 | $190.27 | $190.27 | 886,001 |
| 2021-06-24 | $199.47 | $199.86 | $194.79 | $197.54 | $197.54 | 184,496 |
| 2021-06-23 | $200.36 | $201.75 | $196.35 | $198.06 | $198.06 | 185,312 |
| 2021-06-22 | $202.72 | $202.72 | $196.79 | $199.65 | $199.65 | 201,489 |
| 2021-06-21 | $196.36 | $203.38 | $196.05 | $202.98 | $202.98 | 210,259 |
| 2021-06-18 | $198.21 | $200.48 | $192.96 | $194.85 | $194.85 | 345,504 |
| 2021-06-17 | $203.39 | $205.03 | $197.75 | $200.61 | $200.61 | 201,546 |
| 2021-06-16 | $202.14 | $205.82 | $199.77 | $202.52 | $202.52 | 304,517 |
| 2021-06-15 | $207.03 | $207.42 | $201.00 | $202.50 | $202.50 | 271,745 |
| 2021-06-14 | $211.16 | $211.75 | $205.36 | $207.30 | $207.30 | 181,469 |
| 2021-06-11 | $206.77 | $213.30 | $206.77 | $211.03 | $211.03 | 448,907 |
| 2021-06-10 | $216.08 | $217.00 | $206.20 | $206.87 | $206.87 | 260,252 |
| 2021-06-09 | $219.83 | $221.29 | $213.51 | $214.54 | $214.54 | 140,459 |
| 2021-06-08 | $217.11 | $220.71 | $214.20 | $218.19 | $218.19 | 165,288 |
| 2021-06-07 | $217.87 | $218.54 | $215.33 | $215.92 | $215.92 | 154,396 |
| 2021-06-04 | $216.21 | $218.82 | $214.67 | $217.15 | $217.15 | 109,514 |
| 2021-06-03 | $219.74 | $219.77 | $213.36 | $216.02 | $216.02 | 126,119 |
| 2021-06-02 | $230.31 | $230.65 | $220.92 | $221.65 | $221.65 | 183,531 |
| 2021-06-01 | $225.35 | $230.01 | $225.16 | $228.22 | $228.22 | 220,540 |
| 2021-05-28 | $226.00 | $227.50 | $220.66 | $221.46 | $221.46 | 99,408 |
| 2021-05-27 | $227.50 | $227.50 | $221.80 | $225.22 | $225.22 | 157,743 |
| 2021-05-26 | $220.68 | $225.45 | $219.98 | $224.96 | $224.96 | 142,292 |
| 2021-05-25 | $224.09 | $227.91 | $218.99 | $219.91 | $219.91 | 173,034 |
| 2021-05-24 | $218.21 | $224.79 | $216.58 | $221.69 | $221.69 | 175,192 |
| 2021-05-21 | $220.00 | $221.95 | $213.31 | $216.72 | $216.72 | 267,364 |
| 2021-05-20 | $220.83 | $221.82 | $215.13 | $218.83 | $218.83 | 177,918 |
| 2021-05-19 | $218.13 | $223.10 | $215.26 | $221.12 | $221.12 | 163,759 |
| 2021-05-18 | $230.00 | $231.00 | $222.16 | $222.42 | $222.42 | 165,275 |
| 2021-05-17 | $226.19 | $230.47 | $225.24 | $229.33 | $229.33 | 119,777 |
| 2021-05-14 | $226.61 | $235.08 | $224.32 | $229.20 | $229.20 | 235,987 |
| 2021-05-13 | $216.52 | $223.99 | $216.52 | $222.83 | $222.83 | 209,509 |
| 2021-05-12 | $221.42 | $224.94 | $213.25 | $214.21 | $214.21 | 134,515 |
| 2021-05-11 | $216.19 | $225.00 | $211.48 | $224.13 | $224.13 | 312,327 |
| 2021-05-10 | $223.78 | $226.00 | $219.06 | $219.49 | $219.49 | 295,836 |
| 2021-05-07 | $222.92 | $226.00 | $218.90 | $224.74 | $224.74 | 914,081 |
| 2021-05-06 | $216.99 | $221.00 | $216.41 | $221.00 | $221.00 | 944,358 |
| 2021-05-05 | $243.99 | $244.42 | $232.55 | $234.00 | $234.00 | 257,362 |
| 2021-05-04 | $234.10 | $234.10 | $226.87 | $230.36 | $230.36 | 151,403 |
| 2021-05-03 | $238.21 | $238.21 | $230.90 | $235.67 | $235.67 | 158,748 |
| 2021-04-30 | $233.24 | $238.00 | $233.24 | $235.73 | $235.73 | 94,748 |
| 2021-04-29 | $235.83 | $237.06 | $233.01 | $235.53 | $235.53 | 69,818 |
| 2021-04-28 | $238.52 | $240.94 | $233.46 | $235.07 | $235.07 | 87,880 |
| 2021-04-27 | $242.09 | $242.09 | $236.70 | $239.39 | $239.39 | 67,484 |
| 2021-04-26 | $244.01 | $245.99 | $238.41 | $240.59 | $240.59 | 116,921 |
| 2021-04-23 | $235.00 | $243.37 | $233.44 | $240.81 | $240.81 | 97,825 |
| 2021-04-22 | $240.93 | $242.98 | $231.47 | $232.73 | $232.73 | 113,814 |
| 2021-04-21 | $230.31 | $239.48 | $228.30 | $239.45 | $239.45 | 101,617 |
| 2021-04-20 | $240.95 | $240.95 | $227.92 | $231.47 | $231.47 | 142,015 |
| 2021-04-19 | $243.84 | $245.06 | $240.20 | $243.41 | $243.41 | 57,222 |
| 2021-04-16 | $249.40 | $249.81 | $243.79 | $244.08 | $244.08 | 67,116 |
| 2021-04-15 | $252.35 | $252.35 | $246.50 | $249.25 | $249.25 | 52,002 |
| 2021-04-14 | $251.82 | $254.97 | $248.19 | $248.75 | $248.75 | 91,009 |
| 2021-04-13 | $247.27 | $248.90 | $238.89 | $248.31 | $248.31 | 134,449 |
| 2021-04-12 | $254.09 | $254.09 | $246.51 | $249.30 | $249.30 | 95,429 |
| 2021-04-09 | $250.01 | $253.59 | $245.28 | $252.82 | $252.82 | 101,341 |
| 2021-04-08 | $250.20 | $253.64 | $243.01 | $251.01 | $251.01 | 118,699 |
| 2021-04-07 | $252.49 | $253.82 | $247.99 | $250.53 | $250.53 | 101,243 |
| 2021-04-06 | $248.69 | $255.76 | $248.69 | $251.93 | $251.93 | 95,363 |
| 2021-04-05 | $248.78 | $254.00 | $246.74 | $250.11 | $250.11 | 173,229 |
| 2021-04-01 | $245.54 | $248.44 | $240.62 | $244.75 | $244.75 | 107,311 |
| 2021-03-31 | $245.70 | $247.35 | $240.58 | $244.06 | $244.06 | 185,550 |
| 2021-03-30 | $243.47 | $249.03 | $243.06 | $247.58 | $247.58 | 126,693 |
| 2021-03-29 | $250.44 | $253.54 | $236.98 | $241.20 | $241.20 | 219,193 |
| 2021-03-26 | $251.93 | $252.85 | $242.01 | $250.47 | $250.47 | 159,824 |
| 2021-03-25 | $233.15 | $248.78 | $230.40 | $247.01 | $247.01 | 195,108 |
| 2021-03-24 | $247.06 | $249.52 | $234.69 | $234.70 | $234.70 | 185,984 |
| 2021-03-23 | $245.00 | $251.90 | $240.00 | $241.49 | $241.49 | 226,009 |
| 2021-03-22 | $255.30 | $255.30 | $246.23 | $247.96 | $247.96 | 163,847 |
| 2021-03-19 | $254.22 | $260.70 | $246.92 | $257.74 | $257.74 | 267,462 |
| 2021-03-18 | $261.98 | $266.07 | $252.99 | $255.69 | $255.69 | 183,840 |
| 2021-03-17 | $255.96 | $264.83 | $252.36 | $262.63 | $262.63 | 172,221 |
| 2021-03-16 | $271.29 | $271.29 | $255.52 | $256.97 | $256.97 | 187,028 |
| 2021-03-15 | $258.74 | $270.29 | $254.05 | $268.81 | $268.81 | 273,973 |
| 2021-03-12 | $250.32 | $256.30 | $250.32 | $253.71 | $253.71 | 291,985 |
| 2021-03-11 | $254.12 | $256.27 | $246.86 | $251.13 | $251.13 | 198,317 |
| 2021-03-10 | $257.88 | $261.96 | $242.71 | $250.98 | $250.98 | 172,589 |
| 2021-03-09 | $259.67 | $260.39 | $251.01 | $258.21 | $258.21 | 180,275 |
| 2021-03-08 | $249.99 | $262.87 | $246.87 | $258.17 | $258.17 | 211,656 |
| 2021-03-05 | $247.66 | $247.66 | $229.28 | $244.07 | $244.07 | 178,560 |
| 2021-03-04 | $250.26 | $252.05 | $232.70 | $244.03 | $244.03 | 173,256 |
| 2021-03-03 | $254.64 | $262.31 | $249.38 | $250.56 | $250.56 | 206,450 |
| 2021-03-02 | $250.87 | $253.58 | $245.03 | $252.19 | $252.19 | 124,638 |
| 2021-03-01 | $257.49 | $258.97 | $248.57 | $252.19 | $252.19 | 151,808 |
| 2021-02-26 | $249.89 | $256.37 | $243.52 | $252.19 | $252.19 | 95,835 |
| 2021-02-25 | $259.94 | $260.00 | $244.50 | $248.71 | $248.71 | 107,822 |
| 2021-02-24 | $246.47 | $259.99 | $243.74 | $256.97 | $256.97 | 202,294 |
| 2021-02-23 | $252.75 | $252.75 | $238.46 | $244.60 | $244.60 | 188,207 |
| 2021-02-22 | $242.38 | $257.00 | $239.48 | $247.44 | $247.44 | 202,298 |
| 2021-02-19 | $229.69 | $243.97 | $228.70 | $242.76 | $242.76 | 189,509 |
| 2021-02-18 | $223.00 | $229.90 | $220.65 | $229.48 | $229.48 | 144,430 |
| 2021-02-17 | $213.25 | $223.98 | $212.78 | $223.68 | $223.68 | 96,078 |
| 2021-02-16 | $215.31 | $217.43 | $209.52 | $215.45 | $215.45 | 105,356 |
| 2021-02-12 | $215.33 | $217.16 | $212.42 | $214.76 | $214.76 | 84,670 |
| 2021-02-11 | $213.39 | $215.61 | $210.54 | $215.43 | $215.43 | 110,801 |
| 2021-02-10 | $210.90 | $217.11 | $208.95 | $216.29 | $216.29 | 106,793 |
| 2021-02-09 | $210.78 | $216.97 | $210.01 | $211.50 | $211.50 | 131,493 |
| 2021-02-08 | $214.69 | $214.69 | $209.74 | $212.31 | $212.31 | 197,861 |
| 2021-02-05 | $216.11 | $221.18 | $209.80 | $213.49 | $213.49 | 276,084 |
| 2021-02-04 | $199.80 | $221.25 | $199.80 | $219.38 | $219.38 | 315,710 |
| 2021-02-03 | $188.63 | $193.61 | $187.48 | $193.36 | $193.36 | 130,360 |
| 2021-02-02 | $187.71 | $189.73 | $182.99 | $187.70 | $187.70 | 58,583 |
| 2021-02-01 | $183.21 | $185.55 | $178.69 | $183.92 | $183.92 | 80,877 |
| 2021-01-29 | $186.74 | $186.74 | $178.66 | $181.49 | $181.49 | 82,307 |
| 2021-01-28 | $183.70 | $190.07 | $183.70 | $187.82 | $187.82 | 120,548 |
| 2021-01-27 | $184.04 | $186.51 | $176.52 | $179.00 | $179.00 | 138,983 |
| 2021-01-26 | $190.88 | $192.74 | $187.62 | $187.98 | $187.98 | 67,626 |
| 2021-01-25 | $189.88 | $189.88 | $184.01 | $188.64 | $188.64 | 85,918 |
| 2021-01-22 | $186.66 | $192.26 | $185.00 | $191.42 | $191.42 | 85,200 |
| 2021-01-21 | $190.93 | $191.69 | $186.10 | $190.25 | $190.25 | 112,272 |
| 2021-01-20 | $186.50 | $191.82 | $186.50 | $191.31 | $191.31 | 90,082 |
| 2021-01-19 | $187.73 | $190.54 | $181.54 | $185.15 | $185.15 | 161,187 |
| 2021-01-15 | $192.72 | $192.76 | $185.45 | $185.90 | $185.90 | 143,871 |
| 2021-01-14 | $189.89 | $197.13 | $189.49 | $196.11 | $196.11 | 166,818 |
| 2021-01-13 | $186.45 | $187.80 | $182.23 | $187.68 | $187.68 | 121,989 |
| 2021-01-12 | $187.23 | $189.57 | $185.17 | $187.40 | $187.40 | 89,110 |
| 2021-01-11 | $186.34 | $189.47 | $184.33 | $185.69 | $185.69 | 123,153 |
| 2021-01-08 | $189.11 | $189.97 | $183.37 | $186.92 | $186.92 | 123,718 |
| 2021-01-07 | $188.94 | $192.43 | $187.09 | $190.53 | $190.53 | 102,667 |
| 2021-01-06 | $181.69 | $190.20 | $175.00 | $188.52 | $188.52 | 157,544 |
| 2021-01-05 | $172.91 | $181.64 | $172.91 | $179.76 | $179.76 | 108,520 |
| 2021-01-04 | $188.77 | $190.68 | $173.84 | $174.74 | $174.74 | 137,306 |
| 2020-12-31 | $185.61 | $190.51 | $182.96 | $189.24 | $189.24 | 161,760 |
| 2020-12-30 | $182.28 | $186.97 | $181.78 | $185.99 | $185.99 | 192,281 |
| 2020-12-29 | $181.95 | $182.62 | $177.42 | $181.20 | $181.20 | 195,824 |
| 2020-12-28 | $182.00 | $184.71 | $180.26 | $180.91 | $180.91 | 190,162 |
| 2020-12-24 | $181.06 | $181.62 | $178.08 | $179.23 | $179.23 | 69,449 |
| 2020-12-23 | $175.51 | $182.91 | $175.51 | $179.39 | $179.39 | 147,450 |
| 2020-12-22 | $175.06 | $177.42 | $173.68 | $175.16 | $175.16 | 187,978 |
| 2020-12-21 | $171.49 | $174.87 | $170.28 | $174.22 | $174.22 | 293,440 |
| 2020-12-18 | $179.51 | $179.51 | $173.38 | $175.12 | $175.12 | 479,619 |
| 2020-12-17 | $175.15 | $176.00 | $172.78 | $176.00 | $176.00 | 142,559 |
| 2020-12-16 | $173.72 | $176.40 | $172.13 | $174.37 | $174.37 | 206,373 |
| 2020-12-15 | $174.98 | $175.18 | $171.72 | $174.17 | $174.17 | 172,851 |
| 2020-12-14 | $178.24 | $178.35 | $172.25 | $172.43 | $172.43 | 184,545 |
| 2020-12-11 | $172.31 | $175.53 | $170.45 | $174.71 | $174.71 | 303,030 |
| 2020-12-10 | $175.56 | $181.06 | $174.66 | $177.80 | $177.80 | 182,700 |
| 2020-12-09 | $182.22 | $184.25 | $176.69 | $177.95 | $177.95 | 208,274 |
| 2020-12-08 | $177.74 | $181.64 | $177.00 | $180.32 | $180.32 | 119,808 |
| 2020-12-07 | $179.68 | $181.74 | $178.08 | $179.05 | $179.05 | 127,372 |
| 2020-12-04 | $183.84 | $186.32 | $177.25 | $180.63 | $180.63 | 146,004 |
| 2020-12-03 | $176.01 | $181.99 | $175.66 | $180.67 | $180.67 | 152,244 |
| 2020-12-02 | $170.14 | $176.19 | $169.32 | $174.13 | $174.13 | 102,800 |
| 2020-12-01 | $173.73 | $174.19 | $169.37 | $172.59 | $172.59 | 90,115 |
| 2020-11-30 | $178.19 | $178.90 | $169.20 | $170.19 | $170.19 | 146,639 |
| 2020-11-27 | $171.70 | $178.26 | $171.70 | $177.69 | $177.69 | 176,321 |
| 2020-11-25 | $170.99 | $173.47 | $166.10 | $172.37 | $172.37 | 97,794 |
| 2020-11-24 | $168.00 | $171.92 | $166.52 | $171.25 | $171.25 | 201,264 |
| 2020-11-23 | $155.39 | $165.64 | $155.39 | $165.08 | $165.08 | 155,926 |
| 2020-11-20 | $160.29 | $160.29 | $153.04 | $154.94 | $154.94 | 125,632 |
| 2020-11-19 | $157.42 | $159.96 | $154.30 | $158.32 | $158.32 | 114,915 |
| 2020-11-18 | $162.01 | $164.00 | $156.67 | $156.82 | $156.82 | 155,804 |
| 2020-11-17 | $159.00 | $162.24 | $154.04 | $159.52 | $159.52 | 127,348 |
| 2020-11-16 | $160.00 | $165.74 | $156.70 | $162.11 | $162.11 | 200,410 |
| 2020-11-13 | $148.00 | $155.49 | $144.99 | $154.72 | $154.72 | 131,633 |
| 2020-11-12 | $147.33 | $151.72 | $141.85 | $145.86 | $145.86 | 156,510 |
| 2020-11-11 | $153.70 | $155.73 | $148.73 | $150.70 | $150.70 | 134,654 |
| 2020-11-10 | $152.98 | $158.27 | $151.12 | $153.94 | $153.94 | 153,399 |
| 2020-11-09 | $160.00 | $174.99 | $148.73 | $153.15 | $153.15 | 429,735 |
| 2020-11-06 | $138.99 | $139.47 | $135.63 | $137.97 | $137.97 | 91,245 |
| 2020-11-05 | $133.35 | $139.38 | $133.35 | $138.94 | $138.94 | 98,383 |
| 2020-11-04 | $132.36 | $136.91 | $131.25 | $132.50 | $132.50 | 106,624 |
| 2020-11-03 | $133.38 | $135.64 | $131.12 | $133.67 | $133.67 | 126,431 |
| 2020-11-02 | $136.91 | $136.91 | $129.37 | $131.38 | $131.38 | 166,139 |
| 2020-10-30 | $134.64 | $137.77 | $130.41 | $134.76 | $134.76 | 203,681 |
| 2020-10-29 | $131.53 | $139.92 | $126.04 | $137.57 | $137.57 | 243,146 |
| 2020-10-28 | $127.19 | $127.79 | $119.27 | $123.90 | $123.90 | 231,518 |
| 2020-10-27 | $136.47 | $136.91 | $130.97 | $132.29 | $132.29 | 166,195 |
| 2020-10-26 | $140.11 | $141.50 | $134.94 | $136.01 | $136.01 | 156,127 |
| 2020-10-23 | $141.20 | $142.48 | $139.88 | $142.28 | $142.28 | 131,141 |
| 2020-10-22 | $134.24 | $141.85 | $134.24 | $141.04 | $141.04 | 167,823 |
| 2020-10-21 | $134.42 | $135.20 | $131.87 | $132.48 | $132.48 | 116,448 |
| 2020-10-20 | $134.77 | $137.17 | $133.05 | $134.42 | $134.42 | 132,002 |
| 2020-10-19 | $130.20 | $133.99 | $129.30 | $132.56 | $132.56 | 102,952 |
| 2020-10-16 | $129.63 | $132.64 | $128.69 | $130.09 | $130.09 | 129,248 |
| 2020-10-15 | $126.80 | $130.37 | $125.45 | $130.29 | $130.29 | 137,645 |
| 2020-10-14 | $128.20 | $130.05 | $126.85 | $128.97 | $128.97 | 135,757 |
| 2020-10-13 | $124.18 | $128.77 | $122.32 | $127.58 | $127.58 | 186,398 |
| 2020-10-12 | $128.01 | $128.79 | $126.38 | $127.95 | $127.95 | 230,056 |
| 2020-10-09 | $121.71 | $124.63 | $118.58 | $124.41 | $124.41 | 203,930 |
| 2020-10-08 | $117.62 | $122.39 | $117.51 | $121.78 | $121.78 | 276,372 |
| 2020-10-07 | $115.80 | $116.75 | $114.00 | $116.33 | $116.33 | 286,502 |
| 2020-10-06 | $119.62 | $120.17 | $112.71 | $112.73 | $112.73 | 346,972 |
| 2020-10-05 | $121.47 | $122.95 | $117.24 | $117.66 | $117.66 | 234,819 |
| 2020-10-02 | $115.00 | $124.71 | $113.67 | $119.65 | $119.65 | 445,259 |
| 2020-10-01 | $122.02 | $122.02 | $117.88 | $118.18 | $118.18 | 286,201 |
| 2020-09-30 | $124.53 | $126.13 | $119.70 | $119.80 | $119.80 | 263,015 |
| 2020-09-29 | $125.51 | $126.07 | $120.22 | $121.09 | $121.09 | 187,936 |
| 2020-09-28 | $126.08 | $131.14 | $125.60 | $127.11 | $127.11 | 188,415 |
| 2020-09-25 | $120.70 | $123.84 | $120.70 | $123.76 | $123.76 | 115,099 |
| 2020-09-24 | $125.11 | $125.57 | $120.19 | $121.50 | $121.50 | 172,306 |
| 2020-09-23 | $127.88 | $130.73 | $125.34 | $125.48 | $125.48 | 108,001 |
| 2020-09-22 | $126.12 | $128.33 | $125.63 | $126.88 | $126.88 | 89,060 |
| 2020-09-21 | $130.01 | $131.12 | $125.50 | $126.34 | $126.34 | 144,446 |
| 2020-09-18 | $139.21 | $139.73 | $133.99 | $134.50 | $134.50 | 372,801 |
| 2020-09-17 | $140.22 | $142.58 | $137.96 | $138.51 | $138.51 | 141,125 |
| 2020-09-16 | $138.35 | $144.87 | $136.81 | $142.21 | $142.21 | 185,236 |
| 2020-09-15 | $138.62 | $141.25 | $135.23 | $138.47 | $138.47 | 130,731 |
| 2020-09-14 | $134.58 | $136.65 | $133.07 | $136.42 | $136.42 | 132,074 |
| 2020-09-11 | $133.51 | $135.24 | $128.82 | $133.08 | $133.08 | 361,837 |
| 2020-09-10 | $135.02 | $138.38 | $134.27 | $134.32 | $134.32 | 128,749 |
| 2020-09-09 | $133.45 | $135.17 | $130.71 | $133.84 | $133.84 | 282,070 |
| 2020-09-08 | $132.56 | $139.24 | $132.01 | $134.54 | $134.54 | 315,198 |
| 2020-09-04 | $134.86 | $135.35 | $128.80 | $133.65 | $133.65 | 249,132 |
| 2020-09-03 | $133.40 | $137.20 | $129.40 | $131.64 | $131.64 | 301,422 |
| 2020-09-02 | $128.56 | $132.99 | $127.00 | $132.56 | $132.56 | 278,480 |
| 2020-09-01 | $126.67 | $131.16 | $124.50 | $128.55 | $128.55 | 142,516 |
| 2020-08-31 | $132.22 | $134.21 | $128.55 | $128.60 | $128.60 | 228,773 |
| 2020-08-28 | $132.75 | $135.65 | $131.85 | $132.99 | $132.99 | 340,141 |
| 2020-08-27 | $125.40 | $133.41 | $124.98 | $131.55 | $131.55 | 260,822 |
| 2020-08-26 | $123.73 | $124.36 | $120.83 | $122.70 | $122.70 | 146,978 |
| 2020-08-25 | $125.90 | $125.90 | $122.06 | $123.61 | $123.61 | 213,172 |
| 2020-08-24 | $116.79 | $124.81 | $116.08 | $124.20 | $124.20 | 281,538 |
| 2020-08-21 | $116.52 | $118.07 | $114.62 | $115.63 | $115.63 | 133,570 |
| 2020-08-20 | $115.00 | $117.35 | $113.25 | $116.96 | $116.96 | 135,243 |
| 2020-08-19 | $117.30 | $121.49 | $116.02 | $116.82 | $116.82 | 126,628 |
| 2020-08-18 | $117.28 | $117.57 | $115.75 | $117.08 | $117.08 | 116,595 |
| 2020-08-17 | $117.62 | $117.62 | $114.47 | $116.38 | $116.38 | 151,666 |
| 2020-08-14 | $117.66 | $119.39 | $115.16 | $118.40 | $118.40 | 109,976 |
| 2020-08-13 | $119.27 | $121.75 | $117.70 | $118.06 | $118.06 | 166,997 |
| 2020-08-12 | $123.83 | $125.40 | $117.50 | $119.89 | $119.89 | 184,692 |
| 2020-08-11 | $125.43 | $128.22 | $121.56 | $121.95 | $121.95 | 378,883 |
| 2020-08-10 | $118.74 | $124.00 | $118.62 | $119.23 | $119.23 | 288,852 |
| 2020-08-07 | $117.50 | $120.79 | $116.55 | $118.16 | $118.16 | 140,085 |
| 2020-08-06 | $116.02 | $121.23 | $114.79 | $118.01 | $118.01 | 229,033 |
| 2020-08-05 | $114.99 | $116.91 | $112.74 | $115.28 | $115.28 | 196,126 |
| 2020-08-04 | $112.24 | $114.42 | $111.53 | $113.84 | $113.84 | 217,434 |
| 2020-08-03 | $111.42 | $112.11 | $108.66 | $111.37 | $111.37 | 210,738 |
| 2020-07-31 | $109.99 | $112.19 | $108.61 | $112.03 | $112.03 | 161,611 |
| 2020-07-30 | $110.33 | $113.39 | $105.08 | $111.49 | $111.49 | 272,541 |
| 2020-07-29 | $115.37 | $116.75 | $113.38 | $114.79 | $114.79 | 263,736 |
| 2020-07-28 | $112.90 | $117.49 | $112.90 | $115.01 | $115.01 | 157,294 |
| 2020-07-27 | $113.32 | $115.96 | $112.30 | $113.47 | $113.47 | 125,034 |
| 2020-07-24 | $113.38 | $115.00 | $112.14 | $113.58 | $113.58 | 137,726 |
| 2020-07-23 | $112.19 | $117.82 | $110.93 | $113.76 | $113.76 | 152,229 |
| 2020-07-22 | $112.70 | $114.33 | $111.80 | $113.17 | $113.17 | 99,934 |
| 2020-07-21 | $111.74 | $115.40 | $111.62 | $113.16 | $113.16 | 132,272 |
| 2020-07-20 | $112.73 | $113.59 | $109.30 | $110.25 | $110.25 | 172,488 |
| 2020-07-17 | $114.91 | $115.78 | $112.53 | $113.34 | $113.34 | 208,030 |
| 2020-07-16 | $115.59 | $118.36 | $113.55 | $115.77 | $115.77 | 217,347 |
| 2020-07-15 | $115.62 | $119.74 | $114.87 | $118.81 | $118.81 | 245,141 |
| 2020-07-14 | $107.34 | $113.72 | $107.34 | $111.89 | $111.89 | 155,354 |
| 2020-07-13 | $112.82 | $114.00 | $107.80 | $109.89 | $109.89 | 291,938 |
| 2020-07-10 | $102.89 | $111.48 | $101.44 | $110.29 | $110.29 | 255,026 |
| 2020-07-09 | $108.35 | $109.40 | $100.10 | $101.74 | $101.74 | 309,978 |
| 2020-07-08 | $106.49 | $110.96 | $104.71 | $110.21 | $110.21 | 184,445 |
| 2020-07-07 | $108.70 | $110.25 | $106.22 | $106.81 | $106.81 | 152,393 |
| 2020-07-06 | $111.87 | $113.24 | $109.00 | $111.32 | $111.32 | 122,243 |
| 2020-07-02 | $111.79 | $113.80 | $108.60 | $109.22 | $109.22 | 110,559 |
| 2020-07-01 | $111.86 | $114.43 | $108.19 | $108.29 | $108.29 | 248,462 |
| 2020-06-30 | $110.23 | $112.34 | $106.94 | $109.21 | $109.21 | 198,250 |
| 2020-06-29 | $107.79 | $112.48 | $104.02 | $111.63 | $111.63 | 277,312 |
| 2020-06-26 | $105.46 | $107.70 | $99.27 | $106.70 | $106.70 | 753,641 |
| 2020-06-25 | $105.73 | $108.05 | $103.31 | $106.95 | $106.95 | 252,920 |
| 2020-06-24 | $112.89 | $112.95 | $107.23 | $107.89 | $107.89 | 210,502 |
| 2020-06-23 | $112.38 | $116.00 | $109.90 | $114.50 | $114.50 | 302,187 |
| 2020-06-22 | $110.21 | $113.35 | $107.53 | $110.30 | $110.30 | 342,451 |
| 2020-06-19 | $115.60 | $115.81 | $105.73 | $109.34 | $109.34 | 415,266 |
| 2020-06-18 | $111.01 | $115.09 | $109.73 | $114.02 | $114.02 | 146,861 |
| 2020-06-17 | $113.33 | $115.96 | $110.51 | $113.97 | $113.97 | 231,552 |
| 2020-06-16 | $123.00 | $123.01 | $111.22 | $115.34 | $115.34 | 276,197 |
| 2020-06-15 | $106.01 | $116.09 | $105.28 | $114.24 | $114.24 | 248,575 |
| 2020-06-12 | $117.75 | $120.96 | $105.81 | $112.99 | $112.99 | 594,229 |
| 2020-06-11 | $111.00 | $116.44 | $104.91 | $106.97 | $106.97 | 395,583 |
| 2020-06-10 | $127.50 | $127.50 | $117.42 | $121.93 | $121.93 | 329,183 |
| 2020-06-09 | $129.88 | $132.56 | $121.59 | $129.97 | $129.97 | 409,408 |
| 2020-06-08 | $129.26 | $134.55 | $127.45 | $133.75 | $133.75 | 462,985 |
| 2020-06-05 | $136.01 | $139.68 | $120.92 | $124.10 | $124.10 | 656,405 |
| 2020-06-04 | $124.01 | $131.92 | $122.33 | $125.84 | $125.84 | 650,322 |
| 2020-06-03 | $115.47 | $126.19 | $114.72 | $121.66 | $121.66 | 525,017 |
| 2020-06-02 | $111.07 | $114.12 | $108.69 | $112.65 | $112.65 | 308,321 |
| 2020-06-01 | $108.13 | $113.05 | $107.31 | $108.96 | $108.96 | 337,020 |
| 2020-05-29 | $102.96 | $109.93 | $102.02 | $106.55 | $106.55 | 347,085 |
| 2020-05-28 | $110.99 | $111.04 | $105.03 | $105.94 | $105.94 | 410,772 |
| 2020-05-27 | $108.71 | $116.30 | $101.47 | $109.56 | $109.56 | 666,261 |
| 2020-05-26 | $92.97 | $101.78 | $92.80 | $101.29 | $101.29 | 496,081 |
| 2020-05-22 | $90.41 | $91.00 | $84.73 | $87.50 | $87.50 | 218,161 |
| 2020-05-21 | $86.67 | $91.68 | $86.67 | $89.64 | $89.64 | 279,777 |
| 2020-05-20 | $85.05 | $88.65 | $84.26 | $86.59 | $86.59 | 272,187 |
| 2020-05-19 | $86.25 | $88.00 | $82.86 | $82.90 | $82.90 | 303,874 |
| 2020-05-18 | $80.00 | $86.11 | $79.82 | $85.55 | $85.55 | 549,134 |
| 2020-05-15 | $72.99 | $77.74 | $71.56 | $75.51 | $75.51 | 526,362 |
| 2020-05-14 | $74.54 | $76.65 | $71.00 | $74.39 | $74.39 | 578,392 |
| 2020-05-13 | $79.55 | $79.79 | $71.84 | $77.65 | $77.65 | 1,112,049 |
| 2020-05-12 | $73.95 | $75.64 | $72.89 | $73.20 | $73.20 | 484,495 |
| 2020-05-11 | $73.90 | $76.35 | $71.32 | $73.80 | $73.80 | 581,418 |
| 2020-05-08 | $68.48 | $76.15 | $68.09 | $75.41 | $75.41 | 356,825 |
| 2020-05-07 | $66.45 | $67.52 | $64.75 | $66.23 | $66.23 | 607,041 |
| 2020-05-06 | $69.00 | $70.13 | $63.50 | $66.29 | $66.29 | 322,294 |
| 2020-05-05 | $71.10 | $73.29 | $67.50 | $68.96 | $68.96 | 348,121 |
| 2020-05-04 | $69.46 | $71.18 | $67.38 | $70.04 | $70.04 | 350,219 |
| 2020-05-01 | $75.71 | $76.28 | $71.58 | $73.83 | $73.83 | 182,488 |
| 2020-04-30 | $81.56 | $83.16 | $77.43 | $78.48 | $78.48 | 245,682 |
| 2020-04-29 | $80.91 | $84.88 | $80.20 | $83.16 | $83.16 | 416,011 |
| 2020-04-28 | $70.83 | $78.11 | $70.62 | $76.97 | $76.97 | 346,028 |
| 2020-04-27 | $70.89 | $72.59 | $69.08 | $69.57 | $69.57 | 242,615 |
| 2020-04-24 | $71.00 | $71.10 | $68.17 | $69.58 | $69.58 | 144,208 |
| 2020-04-23 | $72.00 | $74.98 | $69.53 | $70.04 | $70.04 | 261,030 |
| 2020-04-22 | $73.50 | $75.27 | $70.18 | $71.08 | $71.08 | 331,280 |
| 2020-04-21 | $70.00 | $72.75 | $69.09 | $72.72 | $72.72 | 185,668 |
| 2020-04-20 | $72.75 | $73.71 | $70.05 | $71.99 | $71.99 | 169,886 |
| 2020-04-17 | $77.39 | $77.92 | $73.66 | $74.99 | $74.99 | 195,661 |
| 2020-04-16 | $76.06 | $77.48 | $70.02 | $72.55 | $72.55 | 246,903 |
| 2020-04-15 | $80.09 | $82.98 | $75.22 | $77.72 | $77.72 | 233,242 |
| 2020-04-14 | $78.20 | $82.52 | $78.01 | $79.08 | $79.08 | 211,376 |
| 2020-04-13 | $84.10 | $84.85 | $73.71 | $75.88 | $75.88 | 264,455 |
| 2020-04-09 | $82.76 | $88.98 | $82.20 | $83.33 | $83.33 | 376,934 |
| 2020-04-08 | $81.83 | $83.90 | $78.66 | $79.22 | $79.22 | 277,666 |
| 2020-04-07 | $80.55 | $88.16 | $80.00 | $81.63 | $81.63 | 374,588 |
| 2020-04-06 | $73.90 | $77.28 | $70.20 | $74.86 | $74.86 | 376,331 |
| 2020-04-03 | $72.72 | $72.72 | $63.95 | $69.35 | $69.35 | 331,011 |
| 2020-04-02 | $70.66 | $74.42 | $68.03 | $69.50 | $69.50 | 249,232 |
| 2020-04-01 | $77.67 | $78.81 | $69.68 | $71.29 | $71.29 | 223,505 |
| 2020-03-31 | $85.53 | $87.19 | $80.15 | $81.80 | $81.80 | 189,112 |
| 2020-03-30 | $86.77 | $92.46 | $80.30 | $84.99 | $84.99 | 184,352 |
| 2020-03-27 | $92.59 | $94.52 | $83.40 | $90.91 | $90.91 | 283,829 |
| 2020-03-26 | $96.00 | $103.55 | $93.23 | $97.21 | $97.21 | 254,102 |
| 2020-03-25 | $105.58 | $105.58 | $85.00 | $92.54 | $92.54 | 474,185 |
| 2020-03-24 | $78.45 | $96.99 | $77.60 | $92.68 | $92.68 | 357,991 |
| 2020-03-23 | $69.72 | $76.78 | $68.21 | $71.71 | $71.71 | 303,127 |
| 2020-03-20 | $73.97 | $76.35 | $67.55 | $68.82 | $68.82 | 335,859 |
| 2020-03-19 | $73.13 | $81.49 | $60.06 | $72.50 | $72.50 | 341,010 |
| 2020-03-18 | $93.83 | $99.60 | $67.47 | $74.20 | $74.20 | 554,553 |
| 2020-03-17 | $89.96 | $104.97 | $83.99 | $103.53 | $103.53 | 390,538 |
| 2020-03-16 | $99.11 | $99.87 | $85.73 | $88.02 | $88.02 | 451,299 |
| 2020-03-13 | $108.80 | $113.43 | $102.07 | $113.31 | $113.31 | 372,743 |
| 2020-03-12 | $112.00 | $112.00 | $98.73 | $102.55 | $102.55 | 747,069 |
| 2020-03-11 | $122.88 | $123.25 | $118.00 | $119.97 | $119.97 | 368,622 |
| 2020-03-10 | $122.54 | $127.23 | $116.12 | $127.00 | $127.00 | 498,902 |
| 2020-03-09 | $115.85 | $120.22 | $115.00 | $118.40 | $118.40 | 376,648 |
| 2020-03-06 | $119.95 | $127.71 | $117.51 | $121.76 | $121.76 | 282,921 |
| 2020-03-05 | $131.78 | $132.27 | $122.73 | $123.50 | $123.50 | 326,544 |
| 2020-03-04 | $133.58 | $136.28 | $130.70 | $136.28 | $136.28 | 410,854 |
| 2020-03-03 | $139.16 | $141.95 | $130.18 | $131.93 | $131.93 | 363,404 |
| 2020-03-02 | $138.92 | $139.26 | $127.03 | $137.43 | $137.43 | 524,490 |
| 2020-02-28 | $126.23 | $136.20 | $126.23 | $135.54 | $135.54 | 559,274 |
| 2020-02-27 | $138.53 | $143.32 | $130.96 | $130.96 | $130.29 | 395,506 |
| 2020-02-26 | $149.20 | $151.69 | $144.41 | $144.73 | $143.99 | 153,847 |
| 2020-02-25 | $155.00 | $156.77 | $147.74 | $148.07 | $147.31 | 256,118 |
| 2020-02-24 | $157.52 | $159.68 | $151.24 | $154.72 | $153.93 | 183,021 |
| 2020-02-21 | $163.17 | $163.65 | $158.25 | $162.86 | $162.02 | 305,941 |
| 2020-02-20 | $164.75 | $165.61 | $163.13 | $163.63 | $162.79 | 191,256 |
| 2020-02-19 | $164.11 | $165.90 | $161.15 | $164.87 | $164.02 | 204,609 |
| 2020-02-18 | $164.81 | $166.24 | $162.45 | $165.53 | $164.68 | 206,759 |
| 2020-02-14 | $166.58 | $167.96 | $164.87 | $165.45 | $164.60 | 74,282 |
| 2020-02-13 | $165.28 | $168.00 | $164.42 | $167.10 | $166.24 | 87,346 |
| 2020-02-12 | $164.53 | $166.93 | $163.32 | $166.38 | $165.53 | 116,095 |
| 2020-02-11 | $160.54 | $164.23 | $160.54 | $164.02 | $163.18 | 102,922 |
| 2020-02-10 | $162.76 | $162.78 | $158.98 | $159.90 | $159.08 | 193,012 |
| 2020-02-07 | $167.05 | $167.05 | $162.36 | $162.58 | $161.74 | 230,067 |
| 2020-02-06 | $172.76 | $174.50 | $167.67 | $167.78 | $166.92 | 115,790 |
| 2020-02-05 | $172.75 | $174.24 | $170.31 | $171.74 | $170.86 | 170,497 |
| 2020-02-04 | $168.38 | $171.64 | $168.23 | $171.01 | $170.13 | 141,291 |
| 2020-02-03 | $167.08 | $169.80 | $164.77 | $165.74 | $164.89 | 202,694 |
| 2020-01-31 | $168.64 | $169.37 | $166.09 | $168.04 | $167.18 | 224,665 |
| 2020-01-30 | $167.00 | $172.87 | $164.34 | $169.73 | $168.86 | 244,101 |
| 2020-01-29 | $170.86 | $170.86 | $162.52 | $163.16 | $162.32 | 321,384 |
| 2020-01-28 | $167.70 | $171.99 | $167.70 | $170.76 | $169.88 | 164,467 |
| 2020-01-27 | $170.09 | $170.09 | $166.69 | $166.69 | $165.83 | 260,170 |
| 2020-01-24 | $175.33 | $176.90 | $170.09 | $173.00 | $172.11 | 127,704 |
| 2020-01-23 | $170.19 | $175.51 | $168.71 | $174.80 | $173.90 | 210,858 |
| 2020-01-22 | $171.37 | $173.70 | $170.50 | $170.55 | $169.67 | 210,493 |
| 2020-01-21 | $176.90 | $178.32 | $168.80 | $170.06 | $169.19 | 185,895 |
| 2020-01-17 | $178.35 | $178.55 | $176.18 | $177.79 | $176.88 | 637,063 |
| 2020-01-16 | $176.94 | $180.20 | $176.94 | $177.60 | $176.69 | 99,556 |
| 2020-01-15 | $173.83 | $177.32 | $173.30 | $176.03 | $175.13 | 115,771 |
| 2020-01-14 | $175.22 | $179.89 | $174.09 | $174.10 | $173.21 | 129,267 |
| 2020-01-13 | $174.70 | $175.91 | $173.15 | $174.70 | $173.80 | 100,480 |
| 2020-01-10 | $175.67 | $175.67 | $173.11 | $174.67 | $173.77 | 77,797 |
| 2020-01-09 | $174.65 | $177.39 | $174.65 | $175.14 | $174.24 | 128,387 |
| 2020-01-08 | $170.90 | $174.79 | $170.90 | $173.74 | $172.85 | 91,628 |
| 2020-01-07 | $171.22 | $171.88 | $170.22 | $171.10 | $170.22 | 62,307 |
| 2020-01-06 | $172.62 | $172.62 | $170.24 | $171.00 | $170.12 | 149,650 |
| 2020-01-03 | $173.96 | $174.34 | $171.03 | $173.53 | $172.64 | 123,251 |
| 2020-01-02 | $175.14 | $176.96 | $174.42 | $176.05 | $175.15 | 101,155 |
| 2019-12-31 | $175.14 | $175.82 | $173.77 | $174.04 | $173.15 | 83,020 |
| 2019-12-30 | $177.44 | $178.58 | $174.89 | $175.32 | $174.42 | 146,800 |
| 2019-12-27 | $179.15 | $179.32 | $176.08 | $177.37 | $176.46 | 60,779 |
| 2019-12-26 | $180.32 | $181.17 | $178.65 | $178.93 | $178.01 | 60,488 |
| 2019-12-24 | $180.50 | $180.71 | $178.25 | $180.15 | $179.22 | 37,986 |
| 2019-12-23 | $180.00 | $183.26 | $179.47 | $180.06 | $179.13 | 88,664 |
| 2019-12-20 | $179.01 | $180.44 | $178.00 | $179.47 | $178.55 | 195,984 |
| 2019-12-19 | $175.99 | $178.77 | $175.09 | $178.31 | $177.39 | 107,691 |
| 2019-12-18 | $178.56 | $179.16 | $175.96 | $176.18 | $175.27 | 90,953 |
| 2019-12-17 | $175.71 | $179.06 | $175.71 | $178.26 | $177.34 | 156,192 |
| 2019-12-16 | $175.49 | $178.47 | $174.71 | $175.15 | $174.25 | 194,592 |
| 2019-12-13 | $171.91 | $174.57 | $170.49 | $174.13 | $173.24 | 150,972 |
| 2019-12-12 | $171.18 | $174.37 | $171.03 | $171.71 | $170.83 | 106,342 |
| 2019-12-11 | $172.28 | $173.27 | $171.16 | $171.36 | $170.48 | 135,940 |
| 2019-12-10 | $171.71 | $174.03 | $169.69 | $172.19 | $171.31 | 175,628 |
| 2019-12-09 | $170.71 | $172.27 | $163.64 | $171.78 | $170.90 | 155,030 |
| 2019-12-06 | $170.40 | $171.66 | $169.32 | $171.19 | $170.31 | 120,809 |
| 2019-12-05 | $168.47 | $169.77 | $168.08 | $169.54 | $168.67 | 94,459 |
| 2019-12-04 | $170.22 | $170.96 | $168.05 | $168.52 | $167.65 | 99,422 |
| 2019-12-03 | $167.98 | $169.22 | $166.65 | $168.82 | $167.95 | 141,682 |
| 2019-12-02 | $169.05 | $171.10 | $166.30 | $169.52 | $168.65 | 170,727 |
| 2019-11-29 | $171.85 | $172.72 | $169.33 | $169.73 | $168.86 | 60,244 |
| 2019-11-27 | $170.54 | $172.78 | $169.32 | $172.15 | $171.27 | 132,428 |
| 2019-11-26 | $169.91 | $170.00 | $168.48 | $169.65 | $168.78 | 343,718 |
| 2019-11-25 | $170.00 | $171.76 | $168.87 | $169.42 | $168.55 | 131,969 |
| 2019-11-22 | $167.99 | $170.52 | $167.41 | $169.22 | $168.35 | 112,499 |
| 2019-11-21 | $168.73 | $169.18 | $166.91 | $167.29 | $166.43 | 120,759 |
| 2019-11-20 | $170.07 | $172.00 | $168.24 | $168.89 | $167.32 | 91,736 |
| 2019-11-19 | $171.38 | $172.65 | $169.56 | $171.21 | $169.62 | 65,350 |
| 2019-11-18 | $170.22 | $171.28 | $169.48 | $170.06 | $168.48 | 124,853 |
| 2019-11-15 | $171.10 | $172.50 | $169.88 | $170.30 | $168.72 | 132,352 |
| 2019-11-14 | $172.72 | $172.72 | $168.55 | $170.08 | $168.50 | 109,821 |
| 2019-11-13 | $170.01 | $174.92 | $170.01 | $172.08 | $170.48 | 476,861 |
| 2019-11-12 | $170.84 | $171.13 | $167.95 | $168.21 | $166.65 | 100,323 |
| 2019-11-11 | $167.39 | $171.19 | $166.96 | $170.05 | $168.47 | 198,667 |
| 2019-11-08 | $168.08 | $168.90 | $165.77 | $168.32 | $166.76 | 95,894 |
| 2019-11-07 | $168.50 | $170.24 | $167.77 | $168.12 | $166.56 | 114,356 |
| 2019-11-06 | $167.11 | $168.49 | $165.97 | $168.16 | $166.60 | 101,416 |
| 2019-11-05 | $167.81 | $170.00 | $166.93 | $167.17 | $165.62 | 138,114 |
| 2019-11-04 | $168.39 | $169.14 | $166.93 | $167.88 | $166.32 | 139,094 |
| 2019-11-01 | $167.50 | $169.90 | $167.31 | $167.77 | $166.21 | 92,621 |
| 2019-10-31 | $167.53 | $169.32 | $166.11 | $167.33 | $165.78 | 172,736 |
| 2019-10-30 | $166.97 | $167.91 | $165.06 | $167.58 | $166.02 | 206,943 |
| 2019-10-29 | $171.36 | $173.00 | $167.56 | $167.72 | $166.16 | 131,990 |
| 2019-10-28 | $167.27 | $172.20 | $167.22 | $170.75 | $169.16 | 296,400 |
| 2019-10-25 | $165.00 | $168.28 | $158.12 | $166.18 | $164.64 | 668,053 |
| 2019-10-24 | $153.49 | $157.19 | $153.34 | $154.38 | $152.95 | 390,650 |
| 2019-10-23 | $152.76 | $153.68 | $152.02 | $152.71 | $151.29 | 74,784 |
| 2019-10-22 | $153.06 | $154.22 | $151.92 | $153.03 | $151.61 | 89,404 |
| 2019-10-21 | $153.34 | $154.67 | $152.76 | $152.95 | $151.53 | 98,287 |
| 2019-10-18 | $151.77 | $153.78 | $151.77 | $152.00 | $150.59 | 105,179 |
| 2019-10-17 | $151.51 | $153.35 | $151.50 | $152.42 | $151.01 | 107,692 |
| 2019-10-16 | $151.59 | $152.57 | $150.56 | $151.11 | $149.71 | 108,773 |
| 2019-10-15 | $149.85 | $152.63 | $149.10 | $151.35 | $149.94 | 143,237 |
| 2019-10-14 | $149.81 | $152.14 | $149.20 | $149.92 | $148.53 | 56,663 |
| 2019-10-11 | $150.93 | $152.68 | $149.78 | $150.02 | $148.63 | 113,451 |
| 2019-10-10 | $148.21 | $150.60 | $147.46 | $149.33 | $147.94 | 153,324 |
| 2019-10-09 | $148.94 | $151.62 | $148.01 | $148.58 | $147.20 | 128,670 |
| 2019-10-08 | $148.17 | $150.41 | $147.78 | $147.78 | $146.41 | 119,900 |
| 2019-10-07 | $147.54 | $150.98 | $147.32 | $148.72 | $147.34 | 101,586 |
| 2019-10-04 | $146.86 | $149.15 | $143.61 | $147.61 | $146.24 | 75,482 |
| 2019-10-03 | $148.99 | $148.99 | $144.83 | $146.80 | $145.44 | 147,089 |
| 2019-10-02 | $149.76 | $150.21 | $146.27 | $149.21 | $147.82 | 174,364 |
| 2019-10-01 | $150.42 | $153.60 | $149.43 | $150.03 | $148.64 | 123,869 |
| 2019-09-30 | $150.16 | $150.57 | $148.55 | $149.66 | $148.27 | 226,419 |
| 2019-09-27 | $150.47 | $152.13 | $148.55 | $149.02 | $147.64 | 127,184 |
| 2019-09-26 | $148.99 | $149.90 | $147.04 | $149.48 | $148.09 | 311,374 |
| 2019-09-25 | $149.68 | $150.49 | $147.52 | $148.50 | $147.12 | 119,259 |
| 2019-09-24 | $150.82 | $151.84 | $147.43 | $149.38 | $147.99 | 358,957 |
| 2019-09-23 | $150.02 | $151.20 | $148.83 | $150.09 | $148.70 | 91,120 |
| 2019-09-20 | $151.82 | $152.47 | $150.10 | $150.28 | $148.88 | 151,690 |
| 2019-09-19 | $151.62 | $153.54 | $150.94 | $151.43 | $150.02 | 136,348 |
| 2019-09-18 | $151.36 | $152.32 | $150.28 | $152.22 | $150.11 | 131,079 |
| 2019-09-17 | $150.36 | $152.47 | $149.76 | $151.52 | $149.42 | 110,714 |
| 2019-09-16 | $149.51 | $151.14 | $148.51 | $150.68 | $148.59 | 139,694 |
| 2019-09-13 | $152.98 | $154.17 | $149.67 | $150.88 | $148.79 | 142,106 |
| 2019-09-12 | $151.43 | $153.30 | $150.86 | $151.73 | $149.63 | 141,084 |
| 2019-09-11 | $147.19 | $151.87 | $146.88 | $151.21 | $149.12 | 214,893 |
| 2019-09-10 | $149.38 | $149.38 | $146.11 | $147.20 | $145.16 | 175,579 |
| 2019-09-09 | $147.75 | $150.34 | $147.25 | $148.95 | $146.89 | 496,791 |
| 2019-09-06 | $144.78 | $149.54 | $144.78 | $147.45 | $145.41 | 144,760 |
| 2019-09-05 | $144.86 | $149.00 | $144.50 | $147.43 | $145.39 | 237,674 |
| 2019-09-04 | $142.47 | $144.27 | $141.35 | $143.27 | $141.29 | 205,518 |
| 2019-09-03 | $141.97 | $142.97 | $139.99 | $141.56 | $139.60 | 211,140 |
| 2019-08-30 | $142.04 | $143.42 | $141.10 | $141.99 | $140.02 | 137,894 |
| 2019-08-29 | $140.88 | $141.59 | $139.14 | $141.50 | $139.54 | 191,882 |
| 2019-08-28 | $138.46 | $141.75 | $136.87 | $139.74 | $137.81 | 398,776 |
| 2019-08-27 | $141.50 | $142.53 | $138.30 | $138.82 | $136.90 | 113,987 |
| 2019-08-26 | $141.43 | $141.45 | $139.47 | $140.42 | $138.48 | 293,581 |
| 2019-08-23 | $142.02 | $144.70 | $140.53 | $140.70 | $138.75 | 175,873 |
| 2019-08-22 | $143.59 | $144.51 | $141.66 | $142.12 | $140.15 | 348,476 |
| 2019-08-21 | $142.69 | $144.47 | $141.64 | $143.31 | $141.33 | 106,853 |
| 2019-08-20 | $141.42 | $142.30 | $140.49 | $141.48 | $139.52 | 412,020 |
| 2019-08-19 | $144.35 | $144.96 | $141.90 | $142.04 | $140.07 | 148,098 |
| 2019-08-16 | $141.82 | $144.41 | $141.82 | $142.81 | $140.83 | 307,696 |
| 2019-08-15 | $142.62 | $142.62 | $140.51 | $140.89 | $138.94 | 150,555 |
| 2019-08-14 | $141.22 | $142.81 | $140.57 | $142.00 | $140.03 | 340,216 |
| 2019-08-13 | $143.88 | $145.29 | $142.51 | $142.65 | $140.68 | 112,748 |
| 2019-08-12 | $145.29 | $145.29 | $142.23 | $144.10 | $142.11 | 272,050 |
| 2019-08-09 | $146.90 | $148.67 | $144.65 | $146.15 | $144.13 | 115,290 |
| 2019-08-08 | $147.98 | $149.38 | $147.41 | $148.74 | $146.68 | 263,894 |
| 2019-08-07 | $145.41 | $148.50 | $143.63 | $147.06 | $145.02 | 131,198 |
| 2019-08-06 | $147.86 | $148.52 | $144.90 | $146.80 | $144.77 | 258,509 |
| 2019-08-05 | $145.31 | $146.28 | $142.88 | $145.71 | $143.69 | 180,532 |
| 2019-08-02 | $147.14 | $149.48 | $146.16 | $147.65 | $145.61 | 159,660 |
| 2019-08-01 | $149.74 | $151.87 | $147.76 | $148.13 | $146.08 | 172,409 |
| 2019-07-31 | $151.62 | $152.78 | $149.46 | $149.85 | $147.78 | 272,027 |
| 2019-07-30 | $151.12 | $152.78 | $150.57 | $151.26 | $149.17 | 123,396 |
| 2019-07-29 | $152.31 | $153.75 | $151.22 | $152.16 | $150.05 | 192,608 |
| 2019-07-26 | $151.96 | $154.37 | $151.96 | $152.63 | $150.52 | 264,758 |
| 2019-07-25 | $152.00 | $157.50 | $147.13 | $152.01 | $149.91 | 515,366 |
| 2019-07-24 | $147.42 | $150.74 | $147.42 | $148.77 | $146.71 | 337,839 |
| 2019-07-23 | $146.58 | $148.69 | $146.10 | $147.66 | $145.62 | 162,932 |
| 2019-07-22 | $144.82 | $146.84 | $144.16 | $145.36 | $143.35 | 217,483 |
| 2019-07-19 | $146.68 | $149.55 | $143.81 | $143.89 | $141.90 | 180,785 |
| 2019-07-18 | $147.69 | $148.53 | $146.36 | $147.34 | $145.30 | 181,364 |
| 2019-07-17 | $149.01 | $149.01 | $146.83 | $147.85 | $145.80 | 120,862 |
| 2019-07-16 | $148.51 | $152.00 | $148.48 | $148.55 | $146.49 | 163,998 |
| 2019-07-15 | $148.82 | $149.65 | $147.19 | $148.23 | $146.18 | 136,789 |
| 2019-07-12 | $144.89 | $149.64 | $144.60 | $148.67 | $146.61 | 130,119 |
| 2019-07-11 | $146.29 | $146.36 | $143.94 | $144.50 | $142.50 | 66,081 |
| 2019-07-10 | $145.52 | $145.90 | $143.44 | $145.60 | $143.58 | 93,691 |
| 2019-07-09 | $146.26 | $146.61 | $142.69 | $144.10 | $142.11 | 103,415 |
| 2019-07-08 | $144.89 | $146.31 | $144.22 | $146.30 | $144.27 | 107,971 |
| 2019-07-05 | $142.74 | $145.93 | $141.50 | $144.73 | $142.73 | 91,078 |
| 2019-07-03 | $141.64 | $144.60 | $141.64 | $143.18 | $141.20 | 71,917 |
| 2019-07-02 | $143.41 | $143.67 | $140.29 | $141.43 | $139.47 | 145,802 |
| 2019-07-01 | $145.10 | $145.24 | $142.96 | $143.08 | $141.10 | 109,768 |
| 2019-06-28 | $141.00 | $145.15 | $140.27 | $143.50 | $141.51 | 164,907 |
| 2019-06-27 | $138.01 | $141.00 | $137.62 | $140.29 | $138.35 | 135,676 |
| 2019-06-26 | $134.99 | $137.83 | $133.81 | $137.40 | $135.50 | 126,284 |
| 2019-06-25 | $135.33 | $136.61 | $133.82 | $134.51 | $132.65 | 153,350 |
| 2019-06-24 | $135.24 | $136.22 | $133.62 | $134.83 | $132.96 | 88,810 |
| 2019-06-21 | $138.06 | $138.36 | $134.86 | $135.11 | $133.24 | 177,968 |
| 2019-06-20 | $143.41 | $144.00 | $139.11 | $139.51 | $137.58 | 99,274 |
| 2019-06-19 | $142.42 | $142.91 | $140.22 | $142.69 | $140.71 | 71,016 |
| 2019-06-18 | $142.46 | $145.07 | $141.98 | $142.39 | $140.42 | 253,157 |
| 2019-06-17 | $141.84 | $143.45 | $140.56 | $141.60 | $139.64 | 131,657 |
| 2019-06-14 | $145.80 | $147.29 | $141.21 | $141.99 | $140.02 | 95,924 |
| 2019-06-13 | $143.69 | $148.69 | $143.46 | $145.97 | $143.95 | 168,548 |
| 2019-06-12 | $142.69 | $144.50 | $141.02 | $143.89 | $141.22 | 93,661 |
| 2019-06-11 | $143.26 | $144.90 | $141.57 | $142.66 | $140.01 | 91,992 |
| 2019-06-10 | $142.76 | $144.87 | $141.76 | $142.39 | $139.75 | 113,524 |
| 2019-06-07 | $142.78 | $144.91 | $141.72 | $142.35 | $139.71 | 73,948 |
| 2019-06-06 | $144.07 | $144.07 | $140.32 | $142.36 | $139.72 | 102,844 |
| 2019-06-05 | $143.39 | $145.30 | $142.54 | $144.10 | $141.43 | 84,875 |
| 2019-06-04 | $140.24 | $144.32 | $140.24 | $142.93 | $140.28 | 74,697 |
| 2019-06-03 | $139.68 | $142.43 | $137.55 | $139.04 | $136.46 | 169,794 |
| 2019-05-31 | $141.14 | $143.57 | $139.78 | $140.11 | $137.51 | 78,588 |
| 2019-05-30 | $142.98 | $144.41 | $141.16 | $142.42 | $139.78 | 99,416 |
| 2019-05-29 | $142.57 | $143.33 | $140.28 | $142.96 | $140.31 | 223,247 |
| 2019-05-28 | $141.96 | $143.39 | $141.74 | $142.44 | $139.80 | 59,323 |
| 2019-05-24 | $143.71 | $143.71 | $140.73 | $141.96 | $139.33 | 55,857 |
| 2019-05-23 | $142.05 | $143.53 | $138.94 | $142.71 | $140.06 | 67,900 |
| 2019-05-22 | $145.50 | $145.52 | $142.77 | $143.00 | $140.35 | 117,326 |
| 2019-05-21 | $142.77 | $146.63 | $141.71 | $146.28 | $143.57 | 132,906 |
| 2019-05-20 | $142.01 | $144.92 | $139.85 | $141.96 | $139.33 | 187,823 |
| 2019-05-17 | $143.44 | $145.13 | $142.62 | $143.55 | $140.89 | 151,578 |
| 2019-05-16 | $144.34 | $145.87 | $142.52 | $144.26 | $141.58 | 182,688 |
| 2019-05-15 | $143.48 | $145.44 | $139.49 | $144.51 | $141.83 | 172,142 |
| 2019-05-14 | $140.74 | $145.38 | $139.21 | $144.50 | $141.82 | 222,445 |
| 2019-05-13 | $140.63 | $141.57 | $137.59 | $140.16 | $137.56 | 213,016 |
| 2019-05-10 | $141.73 | $143.80 | $139.29 | $143.28 | $140.62 | 112,053 |
| 2019-05-09 | $141.01 | $142.36 | $139.57 | $142.36 | $139.72 | 110,810 |
| 2019-05-08 | $144.23 | $145.55 | $141.19 | $142.13 | $139.49 | 118,476 |
| 2019-05-07 | $145.86 | $146.07 | $142.65 | $144.67 | $141.99 | 91,966 |
| 2019-05-06 | $145.23 | $147.50 | $142.69 | $147.09 | $144.36 | 85,984 |
| 2019-05-03 | $147.00 | $148.80 | $146.83 | $147.26 | $144.53 | 159,634 |
| 2019-05-02 | $145.76 | $147.80 | $145.71 | $146.53 | $143.81 | 82,714 |
| 2019-05-01 | $147.18 | $147.67 | $145.14 | $145.56 | $142.86 | 186,848 |
| 2019-04-30 | $144.19 | $147.20 | $143.25 | $146.88 | $144.16 | 190,348 |
| 2019-04-29 | $140.69 | $144.91 | $139.66 | $144.18 | $141.51 | 243,160 |
| 2019-04-26 | $140.10 | $143.13 | $140.10 | $140.97 | $138.36 | 181,854 |
| 2019-04-25 | $134.45 | $143.89 | $133.45 | $139.98 | $137.38 | 391,448 |
| 2019-04-24 | $131.92 | $134.15 | $130.53 | $133.13 | $130.66 | 213,327 |
| 2019-04-23 | $130.28 | $133.30 | $129.90 | $132.13 | $129.68 | 133,352 |
| 2019-04-22 | $130.39 | $131.28 | $128.64 | $130.35 | $127.93 | 129,268 |
| 2019-04-18 | $132.92 | $133.82 | $130.45 | $131.15 | $128.72 | 104,198 |
| 2019-04-17 | $135.27 | $136.75 | $133.31 | $133.65 | $131.17 | 123,077 |
| 2019-04-16 | $133.60 | $135.72 | $132.70 | $134.51 | $132.02 | 148,910 |
| 2019-04-15 | $134.39 | $135.35 | $132.16 | $132.93 | $130.46 | 174,362 |
| 2019-04-12 | $136.97 | $138.74 | $133.74 | $134.17 | $131.68 | 216,755 |
| 2019-04-11 | $136.97 | $139.15 | $136.11 | $136.39 | $133.86 | 149,484 |
| 2019-04-10 | $134.89 | $137.20 | $133.90 | $136.75 | $134.21 | 98,254 |
| 2019-04-09 | $137.23 | $137.36 | $133.51 | $133.87 | $131.39 | 168,229 |
| 2019-04-08 | $135.88 | $138.23 | $130.51 | $137.92 | $135.36 | 216,531 |
| 2019-04-05 | $135.40 | $137.50 | $135.20 | $136.99 | $134.45 | 181,903 |
| 2019-04-04 | $134.31 | $136.02 | $132.83 | $135.95 | $133.43 | 91,128 |
| 2019-04-03 | $133.76 | $136.33 | $131.75 | $134.30 | $131.81 | 148,584 |
| 2019-04-02 | $130.29 | $134.08 | $129.90 | $133.28 | $130.81 | 228,194 |
| 2019-04-01 | $130.18 | $132.70 | $129.64 | $129.89 | $127.48 | 204,878 |
| 2019-03-29 | $127.07 | $129.70 | $127.07 | $129.47 | $127.07 | 186,120 |
| 2019-03-28 | $126.60 | $128.58 | $125.29 | $126.78 | $124.43 | 89,350 |
| 2019-03-27 | $123.90 | $128.49 | $123.25 | $126.38 | $124.04 | 175,978 |
| 2019-03-26 | $123.91 | $125.77 | $122.53 | $124.01 | $121.71 | 161,134 |
| 2019-03-25 | $122.00 | $123.43 | $120.91 | $121.97 | $119.71 | 92,157 |
| 2019-03-22 | $126.33 | $126.42 | $121.51 | $122.15 | $119.88 | 158,689 |
| 2019-03-21 | $125.35 | $128.08 | $124.43 | $127.07 | $124.71 | 111,792 |
| 2019-03-20 | $126.11 | $127.31 | $123.66 | $125.65 | $123.32 | 143,835 |
| 2019-03-19 | $126.45 | $128.89 | $125.54 | $126.25 | $123.91 | 101,409 |
| 2019-03-18 | $126.05 | $126.97 | $124.32 | $126.11 | $123.77 | 214,567 |
| 2019-03-15 | $127.49 | $128.98 | $125.48 | $125.89 | $123.55 | 233,403 |
| 2019-03-14 | $128.40 | $129.62 | $126.50 | $127.36 | $125.00 | 212,315 |
| 2019-03-13 | $127.02 | $128.22 | $124.89 | $127.69 | $125.32 | 308,451 |
| 2019-03-12 | $128.52 | $128.81 | $125.50 | $126.72 | $124.37 | 230,385 |
| 2019-03-11 | $126.53 | $128.73 | $126.12 | $128.23 | $125.85 | 236,824 |
| 2019-03-08 | $126.31 | $127.85 | $125.80 | $126.82 | $124.47 | 169,331 |
| 2019-03-07 | $129.11 | $129.67 | $126.05 | $127.01 | $124.65 | 248,440 |
| 2019-03-06 | $128.05 | $130.85 | $128.05 | $129.62 | $127.22 | 198,066 |
| 2019-03-05 | $131.08 | $133.00 | $129.91 | $129.93 | $127.52 | 170,516 |
| 2019-03-04 | $131.97 | $131.97 | $128.32 | $130.22 | $127.80 | 184,605 |
| 2019-03-01 | $132.74 | $132.74 | $130.00 | $131.27 | $128.84 | 191,804 |
| 2019-02-28 | $132.09 | $133.47 | $130.48 | $132.10 | $129.65 | 102,655 |
| 2019-02-27 | $139.36 | $139.85 | $132.18 | $132.69 | $129.54 | 222,374 |
| 2019-02-26 | $141.00 | $142.74 | $140.52 | $141.26 | $137.91 | 97,583 |
| 2019-02-25 | $141.46 | $142.56 | $140.56 | $140.91 | $137.57 | 73,434 |
| 2019-02-22 | $137.48 | $140.90 | $133.33 | $140.78 | $137.44 | 102,810 |
| 2019-02-21 | $136.94 | $139.24 | $136.21 | $137.02 | $133.77 | 109,356 |
| 2019-02-20 | $140.77 | $141.31 | $136.21 | $136.43 | $133.19 | 181,904 |
| 2019-02-19 | $138.97 | $142.97 | $138.71 | $141.39 | $138.04 | 307,254 |
| 2019-02-15 | $140.07 | $141.74 | $139.00 | $139.21 | $135.91 | 102,028 |
| 2019-02-14 | $137.52 | $139.87 | $137.52 | $139.74 | $136.43 | 154,020 |
| 2019-02-13 | $136.25 | $139.27 | $136.13 | $138.15 | $134.87 | 112,417 |
| 2019-02-12 | $137.82 | $138.12 | $135.22 | $135.93 | $132.71 | 125,336 |
| 2019-02-11 | $136.20 | $138.68 | $135.50 | $137.21 | $133.96 | 102,984 |
| 2019-02-08 | $135.50 | $136.08 | $133.81 | $135.76 | $132.54 | 92,456 |
| 2019-02-07 | $134.12 | $138.51 | $134.12 | $136.12 | $132.89 | 132,661 |
| 2019-02-06 | $135.00 | $137.57 | $132.84 | $135.09 | $131.89 | 155,385 |
| 2019-02-05 | $139.29 | $139.37 | $135.23 | $135.78 | $132.56 | 195,371 |
| 2019-02-04 | $136.65 | $139.15 | $133.90 | $139.03 | $135.73 | 321,555 |
| 2019-02-01 | $132.57 | $137.20 | $130.31 | $135.85 | $132.63 | 391,392 |
| 2019-01-31 | $133.31 | $137.00 | $128.20 | $130.00 | $126.92 | 643,523 |
| 2019-01-30 | $125.20 | $127.41 | $120.83 | $125.74 | $122.76 | 283,223 |
| 2019-01-29 | $124.07 | $125.91 | $122.31 | $125.00 | $122.03 | 217,053 |
| 2019-01-28 | $121.05 | $125.19 | $120.26 | $124.05 | $121.11 | 217,267 |
| 2019-01-25 | $122.60 | $124.06 | $121.01 | $121.78 | $118.89 | 185,759 |
| 2019-01-24 | $120.28 | $123.49 | $119.94 | $121.45 | $118.57 | 127,345 |
| 2019-01-23 | $120.33 | $121.47 | $118.58 | $119.04 | $116.22 | 113,356 |
| 2019-01-22 | $122.05 | $122.65 | $118.92 | $119.51 | $116.67 | 158,150 |
| 2019-01-18 | $122.06 | $123.12 | $121.02 | $122.69 | $119.78 | 151,464 |
| 2019-01-17 | $119.61 | $123.98 | $119.61 | $122.01 | $119.12 | 115,952 |
| 2019-01-16 | $120.40 | $124.03 | $118.48 | $119.60 | $116.76 | 138,001 |
| 2019-01-15 | $120.85 | $123.00 | $118.25 | $119.44 | $116.61 | 116,031 |
| 2019-01-14 | $120.79 | $121.63 | $118.72 | $120.49 | $117.63 | 144,597 |
| 2019-01-11 | $120.29 | $122.15 | $119.07 | $121.33 | $118.45 | 131,396 |
| 2019-01-10 | $114.86 | $120.85 | $112.00 | $120.26 | $117.41 | 220,427 |
| 2019-01-09 | $111.00 | $116.82 | $111.00 | $116.71 | $113.94 | 154,442 |
| 2019-01-08 | $110.12 | $112.52 | $109.25 | $111.23 | $108.59 | 202,909 |
| 2019-01-07 | $108.22 | $110.13 | $106.38 | $109.35 | $106.76 | 168,827 |
| 2019-01-04 | $102.52 | $108.58 | $101.98 | $108.09 | $105.53 | 219,892 |
| 2019-01-03 | $103.08 | $103.08 | $98.18 | $101.43 | $99.02 | 184,551 |
| 2019-01-02 | $98.60 | $103.95 | $98.26 | $103.89 | $101.43 | 305,940 |
| 2018-12-31 | $101.00 | $102.08 | $98.68 | $100.22 | $97.84 | 288,841 |
| 2018-12-28 | $102.34 | $102.96 | $99.21 | $100.45 | $98.07 | 420,309 |
| 2018-12-27 | $104.11 | $104.86 | $98.21 | $101.73 | $99.32 | 354,659 |
| 2018-12-26 | $104.47 | $105.80 | $101.62 | $104.11 | $101.64 | 517,332 |
| 2018-12-24 | $105.57 | $107.44 | $104.47 | $104.47 | $101.99 | 115,640 |
| 2018-12-21 | $110.30 | $111.64 | $105.71 | $105.86 | $103.35 | 692,435 |
| 2018-12-20 | $114.95 | $115.76 | $109.89 | $111.82 | $109.17 | 204,577 |
| 2018-12-19 | $118.33 | $119.58 | $114.57 | $115.13 | $112.40 | 200,420 |
| 2018-12-18 | $118.10 | $121.10 | $117.06 | $118.55 | $115.74 | 169,103 |
| 2018-12-17 | $117.57 | $119.40 | $114.29 | $116.71 | $113.94 | 241,773 |
| 2018-12-14 | $120.24 | $122.79 | $118.35 | $118.44 | $115.63 | 145,409 |
| 2018-12-13 | $125.75 | $125.75 | $119.88 | $120.84 | $117.97 | 143,823 |
| 2018-12-12 | $126.53 | $127.30 | $123.67 | $125.65 | $122.67 | 171,249 |
| 2018-12-11 | $126.39 | $127.38 | $123.82 | $125.12 | $122.15 | 106,434 |
| 2018-12-10 | $127.23 | $127.23 | $122.45 | $125.33 | $122.36 | 250,932 |
| 2018-12-07 | $133.88 | $135.48 | $126.17 | $126.32 | $123.32 | 160,123 |
| 2018-12-06 | $129.88 | $135.26 | $128.43 | $135.13 | $131.92 | 367,444 |
| 2018-12-04 | $132.72 | $135.00 | $125.93 | $126.51 | $123.51 | 305,811 |
| 2018-12-03 | $134.54 | $134.75 | $130.99 | $133.68 | $130.51 | 409,320 |
| 2018-11-30 | $126.32 | $134.50 | $126.32 | $134.41 | $131.22 | 203,500 |
| 2018-11-29 | $124.89 | $127.60 | $123.05 | $126.08 | $123.09 | 113,235 |
| 2018-11-28 | $124.49 | $125.74 | $121.95 | $125.63 | $122.65 | 453,104 |
| 2018-11-27 | $124.13 | $126.26 | $123.63 | $123.90 | $120.96 | 127,045 |
| 2018-11-26 | $124.63 | $126.04 | $122.78 | $124.24 | $121.29 | 144,452 |
| 2018-11-23 | $120.71 | $124.30 | $120.71 | $123.41 | $120.48 | 65,892 |
| 2018-11-21 | $117.34 | $122.08 | $117.31 | $121.03 | $118.16 | 58,375 |
| 2018-11-20 | $117.27 | $119.98 | $114.98 | $117.49 | $114.04 | 145,906 |
| 2018-11-19 | $120.18 | $121.11 | $118.32 | $118.95 | $115.46 | 96,448 |
| 2018-11-16 | $120.63 | $120.63 | $117.50 | $120.12 | $116.60 | 128,775 |
| 2018-11-15 | $120.74 | $122.60 | $118.04 | $121.43 | $117.87 | 117,732 |
| 2018-11-14 | $122.89 | $124.06 | $120.52 | $121.41 | $117.85 | 99,791 |
| 2018-11-13 | $122.05 | $124.78 | $121.25 | $121.87 | $118.29 | 119,515 |
| 2018-11-12 | $123.27 | $124.63 | $120.76 | $121.89 | $118.31 | 168,566 |
| 2018-11-09 | $120.21 | $122.34 | $120.18 | $121.98 | $118.40 | 82,052 |
| 2018-11-08 | $120.11 | $121.68 | $119.12 | $120.14 | $116.62 | 190,719 |
| 2018-11-07 | $119.47 | $120.40 | $118.10 | $120.20 | $116.67 | 117,313 |
| 2018-11-06 | $120.00 | $120.67 | $118.43 | $119.20 | $115.70 | 147,063 |
| 2018-11-05 | $123.15 | $124.39 | $119.74 | $120.00 | $116.48 | 152,691 |
| 2018-11-02 | $121.86 | $123.91 | $120.62 | $122.90 | $119.29 | 246,001 |
| 2018-11-01 | $114.75 | $120.74 | $113.35 | $120.62 | $117.08 | 357,691 |
| 2018-10-31 | $119.97 | $121.96 | $113.78 | $114.14 | $110.79 | 165,764 |
| 2018-10-30 | $115.31 | $119.80 | $112.72 | $118.69 | $115.21 | 140,316 |
| 2018-10-29 | $107.26 | $116.53 | $107.26 | $115.32 | $111.94 | 194,707 |
| 2018-10-26 | $109.40 | $110.71 | $107.00 | $107.33 | $104.18 | 479,068 |
| 2018-10-25 | $116.96 | $119.00 | $105.21 | $111.16 | $107.90 | 551,846 |
| 2018-10-24 | $120.98 | $121.20 | $115.29 | $115.44 | $112.05 | 346,833 |
| 2018-10-23 | $119.72 | $121.51 | $118.29 | $121.31 | $117.75 | 378,211 |
| 2018-10-22 | $120.52 | $122.98 | $120.52 | $121.08 | $117.53 | 139,154 |
| 2018-10-19 | $118.11 | $120.14 | $118.11 | $119.96 | $116.44 | 211,525 |
| 2018-10-18 | $123.20 | $123.55 | $118.40 | $119.11 | $115.62 | 194,780 |
| 2018-10-17 | $123.50 | $124.75 | $120.72 | $123.47 | $119.85 | 292,480 |
| 2018-10-16 | $122.22 | $123.81 | $122.01 | $122.68 | $119.08 | 208,312 |
| 2018-10-15 | $119.52 | $123.25 | $118.84 | $122.00 | $118.42 | 136,962 |
| 2018-10-12 | $119.32 | $122.29 | $118.28 | $119.73 | $116.22 | 241,685 |
| 2018-10-11 | $115.50 | $118.66 | $112.48 | $117.84 | $114.38 | 282,726 |
| 2018-10-10 | $118.28 | $118.44 | $114.18 | $114.60 | $111.24 | 193,785 |
| 2018-10-09 | $118.94 | $120.40 | $117.30 | $119.00 | $115.51 | 208,122 |
| 2018-10-08 | $119.44 | $120.95 | $118.83 | $119.38 | $115.88 | 192,528 |
| 2018-10-05 | $122.01 | $122.54 | $119.65 | $120.12 | $116.60 | 163,502 |
| 2018-10-04 | $123.06 | $124.83 | $121.03 | $121.79 | $118.22 | 150,222 |
| 2018-10-03 | $122.35 | $123.76 | $119.33 | $123.06 | $119.45 | 119,385 |
| 2018-10-02 | $125.60 | $127.38 | $122.08 | $122.12 | $118.54 | 109,045 |
| 2018-10-01 | $127.16 | $129.98 | $125.40 | $125.88 | $122.19 | 175,257 |
| 2018-09-28 | $128.50 | $130.40 | $126.55 | $126.80 | $123.08 | 153,235 |
| 2018-09-27 | $129.00 | $130.50 | $128.45 | $128.45 | $124.68 | 138,671 |
| 2018-09-26 | $128.45 | $129.40 | $128.05 | $128.30 | $124.54 | 124,648 |
| 2018-09-25 | $127.45 | $128.35 | $125.80 | $128.15 | $124.39 | 90,646 |
| 2018-09-24 | $128.75 | $128.75 | $124.80 | $126.80 | $123.08 | 191,115 |
| 2018-09-21 | $127.30 | $130.05 | $127.30 | $129.05 | $125.26 | 174,417 |
| 2018-09-20 | $127.75 | $128.60 | $126.65 | $127.05 | $123.32 | 128,480 |
| 2018-09-19 | $130.60 | $131.90 | $127.50 | $127.80 | $124.05 | 133,611 |
| 2018-09-18 | $128.05 | $131.75 | $128.05 | $130.60 | $126.77 | 169,028 |
| 2018-09-17 | $122.75 | $129.15 | $122.70 | $128.50 | $124.73 | 283,811 |
| 2018-09-14 | $122.30 | $127.60 | $117.30 | $122.75 | $119.15 | 517,900 |
| 2018-09-13 | $124.70 | $124.95 | $122.00 | $123.45 | $119.83 | 711,694 |
| 2018-09-12 | $126.60 | $126.75 | $122.30 | $124.30 | $120.65 | 529,542 |
| 2018-09-11 | $132.15 | $133.33 | $126.50 | $126.70 | $122.98 | 347,632 |
| 2018-09-10 | $132.75 | $133.25 | $131.40 | $132.55 | $128.66 | 254,809 |
| 2018-09-07 | $132.65 | $135.35 | $131.70 | $132.55 | $128.66 | 661,954 |
| 2018-09-06 | $133.90 | $133.93 | $132.25 | $133.10 | $129.20 | 191,691 |
| 2018-09-05 | $135.00 | $135.30 | $133.28 | $133.80 | $129.87 | 233,388 |
| 2018-09-04 | $135.80 | $136.25 | $134.60 | $134.95 | $130.99 | 124,419 |
| 2018-08-31 | $134.45 | $136.35 | $134.45 | $136.25 | $132.25 | 65,541 |
| 2018-08-30 | $134.85 | $135.40 | $133.65 | $135.15 | $131.19 | 195,414 |
| 2018-08-29 | $136.50 | $136.95 | $134.10 | $134.85 | $130.89 | 254,749 |
| 2018-08-28 | $136.55 | $139.45 | $136.45 | $136.65 | $132.64 | 116,555 |
| 2018-08-27 | $136.10 | $136.90 | $134.78 | $136.45 | $132.45 | 103,509 |
| 2018-08-24 | $136.05 | $136.60 | $134.73 | $135.40 | $131.43 | 108,617 |
| 2018-08-23 | $135.10 | $136.95 | $134.30 | $136.20 | $132.20 | 79,350 |
| 2018-08-22 | $136.00 | $136.60 | $134.65 | $135.05 | $131.09 | 107,569 |
| 2018-08-21 | $136.75 | $137.50 | $136.15 | $136.60 | $132.59 | 105,735 |
| 2018-08-20 | $136.00 | $138.50 | $134.75 | $136.75 | $132.74 | 125,357 |
| 2018-08-17 | $135.60 | $136.00 | $134.21 | $135.70 | $131.72 | 110,048 |
| 2018-08-16 | $136.05 | $138.35 | $135.10 | $135.70 | $131.72 | 143,937 |
| 2018-08-15 | $134.75 | $137.05 | $134.20 | $136.00 | $131.33 | 113,229 |
| 2018-08-14 | $132.10 | $136.10 | $131.70 | $134.80 | $130.17 | 148,312 |
| 2018-08-13 | $131.00 | $133.00 | $130.23 | $132.25 | $127.71 | 100,379 |
| 2018-08-10 | $130.05 | $131.15 | $127.85 | $130.80 | $126.31 | 146,071 |
| 2018-08-09 | $129.30 | $131.55 | $129.00 | $130.35 | $125.88 | 104,688 |
| 2018-08-08 | $128.85 | $129.95 | $126.86 | $128.95 | $124.52 | 137,068 |
| 2018-08-07 | $127.00 | $128.50 | $126.55 | $128.25 | $123.85 | 143,671 |
| 2018-08-06 | $123.60 | $126.90 | $123.60 | $126.75 | $122.40 | 176,820 |
| 2018-08-03 | $121.30 | $125.65 | $121.30 | $125.10 | $120.81 | 204,393 |
| 2018-08-02 | $121.85 | $123.85 | $119.20 | $121.40 | $117.23 | 113,656 |
| 2018-08-01 | $122.95 | $122.95 | $119.35 | $121.95 | $117.76 | 325,110 |
| 2018-07-31 | $125.15 | $125.40 | $123.45 | $123.60 | $119.36 | 205,444 |
| 2018-07-30 | $123.90 | $125.75 | $123.35 | $124.55 | $120.28 | 163,025 |
| 2018-07-27 | $120.45 | $125.15 | $118.33 | $124.85 | $120.57 | 364,712 |
| 2018-07-26 | $131.00 | $131.00 | $117.95 | $118.05 | $114.00 | 748,882 |
| 2018-07-25 | $139.50 | $140.30 | $138.05 | $139.30 | $134.52 | 259,411 |
| 2018-07-24 | $145.35 | $145.35 | $138.70 | $139.60 | $134.81 | 266,179 |
| 2018-07-23 | $144.20 | $145.05 | $143.52 | $144.75 | $139.78 | 112,208 |
| 2018-07-20 | $143.30 | $144.50 | $142.70 | $144.20 | $139.25 | 190,057 |
| 2018-07-19 | $142.40 | $143.95 | $141.85 | $143.80 | $138.87 | 133,273 |
| 2018-07-18 | $140.10 | $144.50 | $139.90 | $143.05 | $138.14 | 183,912 |
| 2018-07-17 | $138.55 | $141.00 | $137.75 | $139.00 | $134.23 | 158,584 |
| 2018-07-16 | $142.75 | $142.75 | $138.15 | $138.75 | $133.99 | 113,952 |
| 2018-07-13 | $138.75 | $143.65 | $138.75 | $143.20 | $138.29 | 288,091 |
| 2018-07-12 | $139.30 | $140.43 | $138.05 | $139.05 | $134.28 | 140,071 |
| 2018-07-11 | $142.25 | $143.00 | $138.40 | $139.10 | $134.33 | 112,233 |
| 2018-07-10 | $141.25 | $147.00 | $139.85 | $142.85 | $137.95 | 232,531 |
| 2018-07-09 | $144.70 | $145.87 | $140.10 | $140.80 | $135.97 | 156,415 |
| 2018-07-06 | $142.10 | $144.25 | $142.00 | $144.05 | $139.11 | 108,008 |
| 2018-07-05 | $140.15 | $142.28 | $138.95 | $142.15 | $137.27 | 131,944 |
| 2018-07-03 | $139.90 | $141.57 | $139.10 | $139.45 | $134.66 | 43,001 |
| 2018-07-02 | $137.90 | $140.80 | $136.85 | $140.45 | $135.63 | 166,521 |
| 2018-06-29 | $139.75 | $140.85 | $138.05 | $138.95 | $134.18 | 138,918 |
| 2018-06-28 | $137.40 | $139.75 | $135.75 | $138.85 | $134.09 | 166,040 |
| 2018-06-27 | $139.00 | $140.80 | $137.25 | $137.50 | $132.78 | 118,382 |
| 2018-06-26 | $141.90 | $142.95 | $138.20 | $139.35 | $134.57 | 106,961 |
| 2018-06-25 | $143.45 | $144.48 | $140.95 | $141.85 | $136.98 | 73,222 |
| 2018-06-22 | $146.45 | $147.85 | $143.10 | $144.15 | $139.20 | 153,982 |
| 2018-06-21 | $146.35 | $148.40 | $145.50 | $146.15 | $141.13 | 136,096 |
| 2018-06-20 | $146.90 | $148.30 | $146.25 | $146.40 | $141.38 | 99,367 |
| 2018-06-19 | $148.60 | $149.29 | $146.40 | $146.85 | $141.81 | 108,126 |
| 2018-06-18 | $148.60 | $149.95 | $147.35 | $149.40 | $144.27 | 93,205 |
| 2018-06-15 | $149.10 | $150.40 | $146.80 | $149.45 | $144.32 | 213,582 |
| 2018-06-14 | $150.00 | $150.20 | $148.55 | $149.55 | $144.42 | 163,199 |
| 2018-06-13 | $150.65 | $152.35 | $149.20 | $149.30 | $144.18 | 128,737 |
| 2018-06-12 | $152.85 | $152.85 | $149.35 | $151.65 | $146.45 | 143,668 |
| 2018-06-11 | $149.80 | $153.30 | $149.38 | $152.30 | $147.07 | 101,738 |
| 2018-06-08 | $149.85 | $150.70 | $148.90 | $149.45 | $144.32 | 148,708 |
| 2018-06-07 | $150.80 | $151.70 | $148.75 | $150.00 | $144.85 | 92,726 |
| 2018-06-06 | $150.75 | $153.75 | $145.30 | $150.10 | $144.95 | 141,082 |
| 2018-06-05 | $154.20 | $156.13 | $149.80 | $150.95 | $145.77 | 146,542 |
| 2018-06-04 | $151.05 | $154.68 | $151.05 | $154.40 | $149.10 | 115,800 |
| 2018-06-01 | $152.25 | $154.15 | $150.10 | $151.10 | $145.91 | 142,937 |
| 2018-05-31 | $154.30 | $155.55 | $150.95 | $151.35 | $146.16 | 167,354 |
| 2018-05-30 | $154.20 | $156.15 | $153.55 | $154.30 | $149.00 | 131,619 |
| 2018-05-29 | $155.05 | $155.05 | $152.13 | $153.95 | $148.67 | 154,826 |
| 2018-05-25 | $151.85 | $157.48 | $151.85 | $155.85 | $150.50 | 231,450 |
| 2018-05-24 | $150.95 | $153.35 | $150.50 | $151.80 | $146.59 | 252,174 |
| 2018-05-23 | $154.55 | $154.55 | $149.85 | $150.50 | $145.34 | 269,072 |
| 2018-05-22 | $159.15 | $160.10 | $153.85 | $153.95 | $148.67 | 137,021 |
| 2018-05-21 | $162.05 | $163.75 | $158.95 | $159.10 | $153.64 | 198,526 |
| 2018-05-18 | $159.90 | $162.00 | $159.53 | $161.60 | $156.05 | 101,036 |
| 2018-05-17 | $160.45 | $161.90 | $159.95 | $160.75 | $155.23 | 140,425 |
| 2018-05-16 | $158.70 | $162.65 | $157.90 | $161.00 | $154.80 | 121,287 |
| 2018-05-15 | $158.05 | $159.80 | $153.60 | $158.20 | $152.11 | 107,397 |
| 2018-05-14 | $162.65 | $163.55 | $157.70 | $159.70 | $153.55 | 152,328 |
| 2018-05-11 | $160.75 | $163.75 | $159.80 | $162.60 | $156.34 | 110,744 |
| 2018-05-10 | $159.05 | $165.00 | $158.15 | $161.10 | $154.90 | 107,287 |
| 2018-05-09 | $162.40 | $165.00 | $156.15 | $159.10 | $152.97 | 281,125 |
| 2018-05-08 | $160.20 | $164.75 | $159.48 | $162.40 | $156.15 | 227,055 |
| 2018-05-07 | $160.15 | $160.41 | $157.45 | $159.60 | $153.45 | 73,765 |
| 2018-05-04 | $156.80 | $161.00 | $156.15 | $159.95 | $153.79 | 153,945 |
| 2018-05-03 | $159.85 | $160.40 | $157.20 | $157.60 | $151.53 | 152,305 |
| 2018-05-02 | $163.15 | $163.90 | $160.00 | $160.15 | $153.98 | 138,491 |
| 2018-05-01 | $160.65 | $164.48 | $158.80 | $162.90 | $156.63 | 253,033 |
| 2018-04-30 | $161.70 | $161.70 | $158.68 | $160.25 | $154.08 | 254,192 |
| 2018-04-27 | $156.90 | $164.30 | $156.90 | $160.60 | $154.42 | 358,339 |
| 2018-04-26 | $150.95 | $158.60 | $149.00 | $157.25 | $151.20 | 659,134 |
| 2018-04-25 | $143.35 | $144.70 | $141.32 | $143.30 | $137.78 | 175,213 |
| 2018-04-24 | $144.35 | $145.10 | $141.05 | $143.60 | $138.07 | 230,062 |
| 2018-04-23 | $144.90 | $145.95 | $141.95 | $143.35 | $137.83 | 179,258 |
| 2018-04-20 | $142.55 | $146.63 | $142.55 | $144.30 | $138.74 | 253,817 |
| 2018-04-19 | $143.00 | $143.85 | $141.35 | $143.45 | $137.93 | 194,775 |
| 2018-04-18 | $141.20 | $144.40 | $141.20 | $142.80 | $137.30 | 494,488 |
| 2018-04-17 | $148.10 | $148.75 | $141.90 | $142.00 | $136.53 | 494,897 |
| 2018-04-16 | $145.80 | $149.25 | $141.65 | $146.40 | $140.76 | 1,045,967 |
| 2018-04-13 | $163.30 | $163.30 | $149.50 | $151.05 | $145.23 | 1,139,980 |
| 2018-04-12 | $164.55 | $167.33 | $160.05 | $165.25 | $158.89 | 86,322 |
| 2018-04-11 | $165.05 | $167.60 | $163.32 | $163.85 | $157.54 | 102,585 |
| 2018-04-10 | $170.35 | $170.35 | $164.15 | $165.80 | $159.42 | 134,776 |
| 2018-04-09 | $173.10 | $173.70 | $168.00 | $168.15 | $161.68 | 104,194 |
| 2018-04-06 | $175.20 | $176.08 | $171.45 | $172.50 | $165.86 | 108,322 |
| 2018-04-05 | $174.90 | $177.00 | $173.50 | $176.25 | $169.46 | 122,125 |
| 2018-04-04 | $172.20 | $174.70 | $171.95 | $173.85 | $167.16 | 175,909 |
| 2018-04-03 | $171.70 | $174.35 | $171.65 | $173.85 | $167.16 | 205,069 |
| 2018-04-02 | $172.40 | $172.60 | $168.65 | $170.25 | $163.69 | 240,443 |
| 2018-03-29 | $170.15 | $173.80 | $168.65 | $172.55 | $165.91 | 130,567 |
| 2018-03-28 | $168.10 | $172.45 | $166.00 | $169.50 | $162.97 | 135,712 |
| 2018-03-27 | $171.75 | $174.60 | $167.20 | $168.00 | $161.53 | 281,073 |
| 2018-03-26 | $169.50 | $171.45 | $165.00 | $171.25 | $164.66 | 151,173 |
| 2018-03-23 | $168.00 | $171.75 | $165.95 | $166.70 | $160.28 | 108,307 |
| 2018-03-22 | $172.40 | $174.65 | $167.55 | $167.60 | $161.15 | 107,176 |
| 2018-03-21 | $174.00 | $177.15 | $172.50 | $174.35 | $167.64 | 126,025 |
| 2018-03-20 | $176.15 | $177.70 | $175.00 | $176.05 | $169.27 | 89,655 |
| 2018-03-19 | $177.05 | $178.70 | $174.10 | $176.10 | $169.32 | 74,237 |
| 2018-03-16 | $173.60 | $179.45 | $173.60 | $178.00 | $171.15 | 179,700 |
| 2018-03-15 | $175.30 | $176.80 | $172.50 | $172.75 | $166.10 | 87,091 |
| 2018-03-14 | $180.25 | $181.45 | $174.55 | $174.95 | $168.21 | 78,737 |
| 2018-03-13 | $177.55 | $180.20 | $176.35 | $179.60 | $172.68 | 130,841 |
| 2018-03-12 | $175.00 | $177.50 | $173.25 | $177.50 | $170.67 | 118,104 |
| 2018-03-09 | $175.05 | $175.05 | $168.56 | $174.30 | $167.59 | 54,650 |
| 2018-03-08 | $171.50 | $176.00 | $170.45 | $174.00 | $167.30 | 119,254 |
| 2018-03-07 | $164.35 | $171.65 | $164.35 | $171.30 | $164.70 | 122,106 |
| 2018-03-06 | $163.70 | $166.00 | $160.70 | $165.95 | $159.56 | 116,523 |
| 2018-03-05 | $164.00 | $166.60 | $162.65 | $162.90 | $156.63 | 122,768 |
| 2018-03-02 | $162.55 | $166.40 | $162.15 | $164.35 | $158.02 | 202,123 |
| 2018-03-01 | $166.10 | $168.30 | $160.85 | $163.70 | $157.40 | 205,302 |
| 2018-02-28 | $168.65 | $169.35 | $165.58 | $166.30 | $159.22 | 148,886 |
| 2018-02-27 | $170.95 | $171.50 | $167.90 | $168.00 | $160.84 | 100,621 |
| 2018-02-26 | $169.35 | $171.95 | $167.85 | $171.20 | $163.91 | 128,725 |
| 2018-02-23 | $168.05 | $169.40 | $166.35 | $169.15 | $161.94 | 81,055 |
| 2018-02-22 | $168.60 | $171.37 | $166.45 | $166.85 | $159.74 | 182,198 |
| 2018-02-21 | $165.25 | $171.00 | $165.25 | $168.25 | $161.08 | 111,410 |
| 2018-02-20 | $166.15 | $168.10 | $164.75 | $165.25 | $158.21 | 96,585 |
| 2018-02-16 | $167.70 | $170.25 | $166.75 | $167.00 | $159.89 | 79,697 |
| 2018-02-15 | $165.80 | $167.65 | $164.50 | $167.50 | $160.36 | 86,284 |
| 2018-02-14 | $163.85 | $165.50 | $162.60 | $164.75 | $157.73 | 118,195 |
| 2018-02-13 | $163.45 | $164.95 | $161.40 | $164.25 | $157.25 | 85,820 |
| 2018-02-12 | $160.40 | $164.50 | $157.70 | $163.55 | $156.58 | 124,508 |
| 2018-02-09 | $158.35 | $160.30 | $152.60 | $159.55 | $152.75 | 129,709 |
| 2018-02-08 | $162.80 | $162.80 | $157.20 | $157.40 | $150.70 | 136,443 |
| 2018-02-07 | $159.95 | $164.80 | $159.95 | $162.60 | $155.67 | 150,498 |
| 2018-02-06 | $156.10 | $160.60 | $155.18 | $159.90 | $153.09 | 204,616 |
| 2018-02-05 | $163.40 | $168.50 | $158.15 | $158.50 | $151.75 | 205,329 |
| 2018-02-02 | $165.05 | $169.05 | $162.50 | $164.00 | $157.01 | 211,909 |
| 2018-02-01 | $159.65 | $173.80 | $158.50 | $166.80 | $159.69 | 455,952 |
| 2018-01-31 | $159.90 | $162.00 | $159.15 | $159.25 | $152.47 | 276,103 |
| 2018-01-30 | $160.05 | $162.60 | $156.90 | $159.40 | $152.61 | 219,768 |
| 2018-01-29 | $159.85 | $163.95 | $159.85 | $161.10 | $154.24 | 179,108 |
| 2018-01-26 | $156.90 | $160.40 | $156.25 | $160.00 | $153.18 | 102,065 |
| 2018-01-25 | $161.85 | $163.45 | $154.25 | $156.20 | $149.55 | 211,463 |
| 2018-01-24 | $166.50 | $166.75 | $159.35 | $161.45 | $154.57 | 232,501 |
| 2018-01-23 | $166.55 | $167.90 | $164.45 | $167.65 | $160.51 | 191,212 |
| 2018-01-22 | $167.45 | $168.90 | $166.35 | $167.70 | $160.56 | 196,905 |
| 2018-01-19 | $168.05 | $169.00 | $166.75 | $168.30 | $161.13 | 149,488 |
| 2018-01-18 | $167.05 | $168.65 | $164.95 | $166.95 | $159.84 | 134,162 |
| 2018-01-17 | $170.05 | $170.95 | $164.90 | $166.60 | $159.50 | 237,455 |
| 2018-01-16 | $169.10 | $172.00 | $167.50 | $168.95 | $161.75 | 276,267 |
| 2018-01-12 | $164.65 | $167.10 | $161.50 | $165.50 | $158.45 | 241,466 |
| 2018-01-11 | $156.15 | $165.00 | $154.30 | $163.15 | $156.20 | 228,257 |
| 2018-01-10 | $150.90 | $155.45 | $150.90 | $154.85 | $148.25 | 97,323 |
| 2018-01-09 | $150.95 | $155.00 | $150.30 | $150.85 | $144.42 | 184,929 |
| 2018-01-08 | $150.35 | $150.35 | $147.50 | $148.00 | $141.70 | 105,280 |
| 2018-01-05 | $150.90 | $150.90 | $148.50 | $149.90 | $143.51 | 72,927 |
| 2018-01-04 | $155.95 | $157.23 | $150.85 | $150.85 | $144.42 | 84,814 |
| 2018-01-03 | $153.20 | $155.35 | $149.70 | $155.00 | $148.40 | 157,737 |
| 2018-01-02 | $155.40 | $157.00 | $148.16 | $154.05 | $147.49 | 171,138 |
| 2017-12-29 | $152.00 | $155.62 | $152.00 | $154.75 | $148.16 | 90,071 |
| 2017-12-28 | $158.20 | $158.75 | $154.55 | $155.50 | $148.88 | 145,316 |
| 2017-12-27 | $159.90 | $160.50 | $157.30 | $157.95 | $151.22 | 197,123 |
| 2017-12-26 | $160.40 | $162.10 | $158.85 | $159.25 | $152.47 | 81,619 |
| 2017-12-22 | $160.90 | $162.35 | $156.15 | $160.90 | $154.05 | 197,296 |
| 2017-12-21 | $156.45 | $162.25 | $156.45 | $160.40 | $153.57 | 164,016 |
| 2017-12-20 | $153.80 | $154.25 | $151.60 | $152.75 | $146.24 | 73,476 |
| 2017-12-19 | $153.50 | $154.90 | $152.00 | $153.15 | $146.63 | 108,273 |
| 2017-12-18 | $150.70 | $153.55 | $149.00 | $153.35 | $146.82 | 63,931 |
| 2017-12-15 | $147.75 | $151.05 | $147.75 | $149.80 | $143.42 | 127,619 |
| 2017-12-14 | $147.75 | $149.30 | $146.55 | $147.00 | $140.74 | 67,566 |
| 2017-12-13 | $147.10 | $149.45 | $146.95 | $147.15 | $140.88 | 78,118 |
| 2017-12-12 | $146.75 | $149.20 | $146.30 | $146.50 | $140.26 | 82,623 |
| 2017-12-11 | $148.70 | $149.20 | $145.00 | $146.25 | $140.02 | 99,198 |
| 2017-12-08 | $149.15 | $150.65 | $146.25 | $148.60 | $142.27 | 83,151 |
| 2017-12-07 | $147.05 | $149.45 | $146.60 | $148.00 | $141.70 | 87,890 |
| 2017-12-06 | $149.95 | $150.90 | $147.20 | $147.30 | $141.03 | 154,464 |
| 2017-12-05 | $150.05 | $152.43 | $148.70 | $149.95 | $143.56 | 203,134 |
| 2017-12-04 | $150.25 | $156.20 | $149.20 | $151.80 | $145.33 | 200,686 |
| 2017-12-01 | $151.20 | $151.65 | $143.55 | $147.50 | $141.22 | 247,265 |
| 2017-11-30 | $144.65 | $154.20 | $140.00 | $152.00 | $145.53 | 289,252 |
| 2017-11-29 | $142.40 | $153.70 | $142.40 | $152.25 | $145.76 | 265,141 |
| 2017-11-28 | $138.70 | $143.30 | $138.65 | $142.50 | $136.43 | 164,637 |
| 2017-11-27 | $137.80 | $139.00 | $137.05 | $138.65 | $132.74 | 112,273 |
| 2017-11-24 | $137.20 | $138.20 | $135.75 | $137.90 | $132.03 | 86,214 |
| 2017-11-22 | $138.20 | $139.75 | $136.10 | $137.05 | $131.21 | 95,202 |
| 2017-11-21 | $137.45 | $139.15 | $135.60 | $138.40 | $132.50 | 119,748 |
| 2017-11-20 | $137.55 | $138.25 | $135.65 | $137.55 | $131.03 | 86,253 |
| 2017-11-17 | $137.25 | $138.30 | $133.48 | $137.65 | $131.12 | 100,852 |
| 2017-11-16 | $133.10 | $137.75 | $133.10 | $137.55 | $131.03 | 130,663 |
| 2017-11-15 | $129.00 | $132.50 | $129.00 | $132.50 | $126.22 | 80,506 |
| 2017-11-14 | $126.45 | $129.75 | $126.45 | $129.55 | $123.41 | 80,553 |
| 2017-11-13 | $127.00 | $128.75 | $125.95 | $127.10 | $121.07 | 69,085 |
| 2017-11-10 | $126.90 | $129.05 | $126.00 | $127.70 | $121.64 | 134,337 |
| 2017-11-09 | $126.70 | $128.93 | $126.55 | $126.85 | $120.84 | 103,817 |
| 2017-11-08 | $127.35 | $128.05 | $126.35 | $127.25 | $121.22 | 110,428 |
| 2017-11-07 | $132.05 | $132.05 | $127.60 | $127.65 | $121.60 | 127,588 |
| 2017-11-06 | $132.15 | $135.00 | $131.60 | $132.60 | $126.31 | 135,924 |
| 2017-11-03 | $133.70 | $134.10 | $132.08 | $132.25 | $125.98 | 130,448 |
| 2017-11-02 | $136.85 | $137.15 | $132.90 | $133.65 | $127.31 | 247,753 |
| 2017-11-01 | $137.15 | $138.65 | $135.60 | $136.35 | $129.88 | 147,407 |
| 2017-10-31 | $138.20 | $138.90 | $136.25 | $136.40 | $129.93 | 133,288 |
| 2017-10-30 | $139.15 | $139.80 | $136.00 | $138.40 | $131.84 | 105,805 |
| 2017-10-27 | $141.90 | $141.90 | $137.50 | $139.30 | $132.69 | 184,588 |
| 2017-10-26 | $141.35 | $145.00 | $137.90 | $141.35 | $134.65 | 293,113 |
| 2017-10-25 | $140.95 | $141.90 | $139.40 | $139.85 | $133.22 | 235,223 |
| 2017-10-24 | $139.00 | $141.25 | $137.90 | $141.05 | $134.36 | 99,881 |
| 2017-10-23 | $141.10 | $141.85 | $138.20 | $138.90 | $132.31 | 73,389 |
| 2017-10-20 | $139.50 | $141.35 | $139.20 | $140.30 | $133.65 | 74,703 |
| 2017-10-19 | $142.40 | $142.40 | $137.90 | $138.65 | $132.08 | 181,773 |
| 2017-10-18 | $141.50 | $143.00 | $140.55 | $142.75 | $135.98 | 108,130 |
| 2017-10-17 | $140.40 | $142.40 | $140.40 | $141.50 | $134.79 | 83,101 |
| 2017-10-16 | $140.30 | $141.00 | $139.10 | $139.90 | $133.27 | 109,387 |
| 2017-10-13 | $141.45 | $141.95 | $139.25 | $140.35 | $133.70 | 144,954 |
| 2017-10-12 | $137.75 | $141.15 | $137.70 | $141.10 | $134.41 | 191,495 |
| 2017-10-11 | $133.65 | $138.20 | $130.10 | $138.15 | $131.60 | 188,398 |
| 2017-10-10 | $133.70 | $138.85 | $133.05 | $133.55 | $127.22 | 183,469 |
| 2017-10-09 | $132.20 | $133.20 | $130.53 | $133.05 | $126.74 | 118,341 |
| 2017-10-06 | $130.70 | $133.45 | $130.70 | $131.95 | $125.69 | 107,379 |
| 2017-10-05 | $131.90 | $132.13 | $130.15 | $131.30 | $125.07 | 102,643 |
| 2017-10-04 | $133.65 | $135.95 | $131.35 | $131.70 | $125.46 | 146,480 |
| 2017-10-03 | $130.10 | $133.60 | $130.10 | $133.20 | $126.88 | 150,447 |
| 2017-10-02 | $132.00 | $132.00 | $128.30 | $130.05 | $123.88 | 307,879 |
| 2017-09-29 | $133.90 | $135.35 | $131.60 | $131.70 | $125.46 | 192,599 |
| 2017-09-28 | $136.35 | $137.75 | $133.40 | $133.65 | $127.31 | 162,757 |
| 2017-09-27 | $134.20 | $137.15 | $134.20 | $136.30 | $129.84 | 201,511 |
| 2017-09-26 | $133.25 | $135.10 | $131.65 | $133.85 | $127.50 | 254,762 |
| 2017-09-25 | $130.55 | $134.30 | $130.50 | $133.95 | $127.60 | 165,690 |
| 2017-09-22 | $128.55 | $130.80 | $127.00 | $130.10 | $123.93 | 220,049 |
| 2017-09-21 | $128.25 | $128.95 | $126.29 | $128.60 | $122.50 | 132,857 |
| 2017-09-20 | $122.70 | $129.35 | $121.80 | $128.60 | $122.50 | 206,798 |
| 2017-09-19 | $122.00 | $124.55 | $122.00 | $123.00 | $117.17 | 188,192 |
| 2017-09-18 | $124.25 | $124.25 | $122.20 | $122.65 | $116.83 | 159,581 |
| 2017-09-15 | $123.40 | $123.95 | $122.08 | $123.60 | $117.74 | 355,527 |
| 2017-09-14 | $121.45 | $123.15 | $119.45 | $123.10 | $117.26 | 115,460 |
| 2017-09-13 | $118.45 | $122.00 | $118.30 | $121.50 | $115.74 | 130,656 |
| 2017-09-12 | $117.35 | $118.80 | $116.85 | $118.65 | $113.02 | 140,865 |
| 2017-09-11 | $115.25 | $117.58 | $115.25 | $117.35 | $111.79 | 216,198 |
| 2017-09-08 | $114.95 | $115.90 | $113.65 | $115.35 | $109.88 | 156,582 |
| 2017-09-07 | $117.05 | $117.60 | $114.95 | $115.15 | $109.69 | 178,207 |
| 2017-09-06 | $116.85 | $117.70 | $111.54 | $116.50 | $110.98 | 286,889 |
| 2017-09-05 | $117.55 | $118.95 | $116.60 | $117.20 | $111.64 | 136,797 |
| 2017-09-01 | $118.25 | $118.68 | $117.35 | $117.95 | $112.36 | 142,680 |
| 2017-08-31 | $118.70 | $119.28 | $117.80 | $118.00 | $112.40 | 117,718 |
| 2017-08-30 | $120.15 | $120.95 | $115.55 | $118.50 | $112.88 | 196,437 |
| 2017-08-29 | $117.70 | $121.83 | $117.70 | $121.30 | $115.55 | 166,245 |
| 2017-08-28 | $119.10 | $119.10 | $117.70 | $118.10 | $112.50 | 64,638 |
| 2017-08-25 | $116.10 | $119.75 | $115.55 | $119.15 | $113.50 | 110,133 |
| 2017-08-24 | $115.90 | $116.12 | $114.35 | $115.15 | $109.69 | 143,249 |
| 2017-08-23 | $118.20 | $118.90 | $115.80 | $115.85 | $110.36 | 134,710 |
| 2017-08-22 | $120.10 | $120.70 | $118.10 | $118.30 | $112.69 | 101,987 |
| 2017-08-21 | $119.20 | $122.25 | $118.20 | $119.65 | $113.98 | 107,228 |
| 2017-08-18 | $118.85 | $119.95 | $117.50 | $118.80 | $113.17 | 100,931 |
| 2017-08-17 | $122.90 | $123.70 | $119.05 | $119.45 | $113.79 | 127,792 |
| 2017-08-16 | $124.20 | $124.95 | $122.80 | $123.40 | $117.55 | 55,026 |
| 2017-08-15 | $124.20 | $124.80 | $123.40 | $124.35 | $117.79 | 77,723 |
| 2017-08-14 | $121.65 | $124.47 | $121.65 | $124.20 | $117.64 | 100,592 |
| 2017-08-11 | $122.45 | $122.68 | $120.15 | $120.55 | $114.19 | 112,904 |
| 2017-08-10 | $125.10 | $125.63 | $121.75 | $122.30 | $115.84 | 173,950 |
| 2017-08-09 | $129.45 | $130.20 | $125.40 | $125.75 | $119.11 | 243,033 |
| 2017-08-08 | $130.40 | $130.85 | $129.03 | $130.05 | $123.18 | 113,459 |
| 2017-08-07 | $131.00 | $131.50 | $129.75 | $130.55 | $123.66 | 131,438 |
| 2017-08-04 | $128.95 | $131.60 | $128.30 | $131.45 | $124.51 | 108,267 |
| 2017-08-03 | $127.85 | $129.20 | $126.55 | $128.50 | $121.72 | 116,517 |
| 2017-08-02 | $130.70 | $131.30 | $126.90 | $127.60 | $120.86 | 181,663 |
| 2017-08-01 | $130.10 | $131.75 | $129.15 | $130.25 | $123.37 | 140,866 |
| 2017-07-31 | $130.35 | $131.80 | $127.90 | $129.25 | $122.43 | 173,228 |
| 2017-07-28 | $131.30 | $133.30 | $129.50 | $129.95 | $123.09 | 221,769 |
| 2017-07-27 | $133.00 | $137.70 | $126.20 | $131.85 | $124.89 | 564,900 |
| 2017-07-26 | $144.90 | $145.70 | $143.00 | $143.20 | $135.64 | 131,751 |
| 2017-07-25 | $145.50 | $147.00 | $144.10 | $144.45 | $136.82 | 127,101 |
| 2017-07-24 | $144.55 | $146.50 | $144.50 | $144.75 | $137.11 | 114,771 |
| 2017-07-21 | $144.90 | $145.10 | $143.55 | $144.80 | $137.16 | 98,859 |
| 2017-07-20 | $144.25 | $145.35 | $143.25 | $144.30 | $136.68 | 104,452 |
| 2017-07-19 | $144.00 | $144.83 | $142.05 | $144.00 | $136.40 | 119,061 |
| 2017-07-18 | $142.90 | $144.00 | $141.40 | $143.85 | $136.26 | 115,676 |
| 2017-07-17 | $142.10 | $143.90 | $140.30 | $143.20 | $135.64 | 78,774 |
| 2017-07-14 | $141.90 | $143.00 | $140.35 | $141.60 | $134.13 | 85,648 |
| 2017-07-13 | $144.30 | $145.40 | $141.30 | $142.05 | $134.55 | 149,768 |
| 2017-07-12 | $141.35 | $144.75 | $140.90 | $144.45 | $136.82 | 115,804 |
| 2017-07-11 | $137.40 | $143.00 | $137.40 | $140.10 | $132.70 | 207,374 |
| 2017-07-10 | $138.00 | $140.45 | $137.00 | $137.15 | $129.91 | 179,403 |
| 2017-07-07 | $137.20 | $138.25 | $136.85 | $137.60 | $130.34 | 81,053 |
| 2017-07-06 | $137.95 | $140.00 | $137.05 | $137.25 | $130.00 | 85,635 |
| 2017-07-05 | $139.20 | $140.20 | $133.50 | $139.85 | $132.47 | 96,544 |
| 2017-07-03 | $136.40 | $139.85 | $136.15 | $139.15 | $131.80 | 66,254 |
| 2017-06-30 | $136.55 | $137.65 | $135.50 | $135.60 | $128.44 | 173,235 |
| 2017-06-29 | $137.25 | $137.55 | $134.95 | $136.10 | $128.92 | 146,584 |
| 2017-06-28 | $138.15 | $139.95 | $136.95 | $137.10 | $129.86 | 114,176 |
| 2017-06-27 | $138.00 | $139.90 | $137.80 | $138.05 | $130.76 | 118,302 |
| 2017-06-26 | $142.25 | $142.50 | $137.80 | $138.45 | $131.14 | 154,889 |
| 2017-06-23 | $142.70 | $143.45 | $141.35 | $141.75 | $134.27 | 197,376 |
| 2017-06-22 | $142.70 | $143.95 | $141.95 | $142.60 | $135.07 | 154,834 |
| 2017-06-21 | $142.40 | $143.40 | $141.75 | $142.65 | $135.12 | 95,479 |
| 2017-06-20 | $147.05 | $147.05 | $142.25 | $142.40 | $134.88 | 102,196 |
| 2017-06-19 | $143.95 | $146.90 | $143.44 | $146.55 | $138.81 | 77,887 |
| 2017-06-16 | $143.00 | $143.73 | $141.22 | $143.30 | $135.74 | 156,730 |
| 2017-06-15 | $143.80 | $145.65 | $142.35 | $143.15 | $135.59 | 159,757 |
| 2017-06-14 | $142.90 | $146.30 | $142.05 | $145.10 | $137.44 | 115,296 |
| 2017-06-13 | $143.05 | $143.75 | $140.25 | $142.70 | $135.17 | 145,707 |
| 2017-06-12 | $140.25 | $144.05 | $139.55 | $142.90 | $135.36 | 137,050 |
| 2017-06-09 | $137.35 | $141.25 | $137.22 | $140.10 | $132.70 | 227,133 |
| 2017-06-08 | $139.85 | $141.60 | $136.35 | $137.45 | $130.19 | 209,753 |
| 2017-06-07 | $138.85 | $140.10 | $137.75 | $138.80 | $131.47 | 111,009 |
| 2017-06-06 | $139.15 | $140.20 | $138.00 | $138.20 | $130.90 | 139,342 |
| 2017-06-05 | $139.35 | $140.35 | $138.15 | $139.25 | $131.90 | 144,327 |
| 2017-06-02 | $137.55 | $141.45 | $137.05 | $139.40 | $132.04 | 140,094 |
| 2017-06-01 | $137.50 | $138.10 | $135.89 | $137.05 | $129.82 | 188,083 |
| 2017-05-31 | $137.50 | $139.05 | $134.65 | $137.00 | $129.77 | 240,468 |
| 2017-05-30 | $144.50 | $144.80 | $136.70 | $136.75 | $129.53 | 196,328 |
| 2017-05-26 | $146.30 | $148.35 | $145.80 | $145.95 | $138.25 | 121,233 |
| 2017-05-25 | $144.90 | $146.95 | $142.30 | $146.55 | $138.81 | 87,903 |
| 2017-05-24 | $143.65 | $144.80 | $142.60 | $144.25 | $136.64 | 141,833 |
| 2017-05-23 | $142.40 | $144.45 | $141.70 | $143.40 | $135.83 | 76,896 |
| 2017-05-22 | $143.25 | $144.17 | $142.08 | $142.20 | $134.69 | 57,085 |
| 2017-05-19 | $140.45 | $143.90 | $139.07 | $142.65 | $135.12 | 79,194 |
| 2017-05-18 | $139.65 | $143.05 | $139.65 | $140.55 | $133.13 | 119,368 |
| 2017-05-17 | $141.95 | $142.70 | $139.10 | $139.95 | $132.56 | 167,928 |
| 2017-05-16 | $144.85 | $145.20 | $143.45 | $143.90 | $135.63 | 66,796 |
| 2017-05-15 | $144.35 | $146.20 | $143.70 | $145.05 | $136.71 | 68,735 |
| 2017-05-12 | $143.90 | $144.55 | $142.10 | $144.00 | $135.72 | 118,685 |
| 2017-05-11 | $146.35 | $146.70 | $144.05 | $144.48 | $136.17 | 111,270 |
| 2017-05-10 | $145.65 | $147.60 | $145.65 | $146.75 | $138.31 | 96,699 |
| 2017-05-09 | $146.05 | $147.95 | $145.55 | $146.15 | $137.75 | 99,776 |
| 2017-05-08 | $147.10 | $148.35 | $145.50 | $146.00 | $137.60 | 75,277 |
| 2017-05-05 | $146.95 | $147.65 | $145.35 | $147.45 | $138.97 | 107,475 |
| 2017-05-04 | $150.05 | $150.05 | $145.25 | $146.90 | $138.45 | 193,304 |
| 2017-05-03 | $145.60 | $149.80 | $145.25 | $149.50 | $140.90 | 143,870 |
| 2017-05-02 | $144.50 | $146.35 | $143.70 | $146.30 | $137.89 | 259,923 |
| 2017-05-01 | $145.80 | $147.25 | $144.45 | $144.60 | $136.28 | 144,824 |
| 2017-04-28 | $146.00 | $149.15 | $145.10 | $145.40 | $137.04 | 175,238 |
| 2017-04-27 | $149.65 | $149.85 | $145.30 | $146.15 | $137.75 | 230,969 |
| 2017-04-26 | $154.00 | $154.00 | $143.90 | $149.65 | $141.04 | 662,726 |
| 2017-04-25 | $166.05 | $169.15 | $163.55 | $163.85 | $154.43 | 143,913 |
| 2017-04-24 | $164.90 | $165.59 | $162.70 | $165.05 | $155.56 | 87,226 |
| 2017-04-21 | $161.30 | $163.85 | $161.05 | $162.15 | $152.83 | 77,474 |
| 2017-04-20 | $160.30 | $161.15 | $159.55 | $160.85 | $151.60 | 94,668 |
| 2017-04-19 | $157.95 | $160.70 | $157.80 | $159.75 | $150.56 | 116,939 |
| 2017-04-18 | $153.65 | $157.50 | $152.25 | $157.25 | $148.21 | 115,283 |
| 2017-04-17 | $152.80 | $154.70 | $152.00 | $154.15 | $145.29 | 84,270 |
| 2017-04-13 | $154.70 | $154.78 | $151.80 | $152.05 | $143.31 | 115,327 |
| 2017-04-12 | $153.80 | $157.85 | $153.80 | $155.05 | $146.13 | 110,097 |
| 2017-04-11 | $156.00 | $156.00 | $151.40 | $154.65 | $145.76 | 160,347 |
| 2017-04-10 | $155.80 | $158.40 | $155.05 | $158.05 | $148.96 | 191,096 |
| 2017-04-07 | $156.70 | $158.40 | $155.15 | $155.35 | $146.42 | 100,146 |
| 2017-04-06 | $157.85 | $159.85 | $156.20 | $157.60 | $148.54 | 102,658 |
| 2017-04-05 | $158.35 | $159.75 | $156.53 | $157.85 | $148.77 | 181,503 |
| 2017-04-04 | $159.60 | $164.00 | $156.75 | $157.60 | $148.54 | 95,476 |
| 2017-04-03 | $160.30 | $162.55 | $158.80 | $159.95 | $150.75 | 98,772 |
| 2017-03-31 | $161.00 | $161.45 | $154.05 | $160.25 | $151.04 | 95,799 |
| 2017-03-30 | $160.50 | $161.78 | $160.03 | $161.35 | $152.07 | 60,270 |
| 2017-03-29 | $161.00 | $161.60 | $159.05 | $160.05 | $150.85 | 98,030 |
| 2017-03-28 | $160.35 | $162.16 | $157.85 | $161.25 | $151.98 | 143,583 |
| 2017-03-27 | $159.65 | $162.35 | $158.10 | $160.50 | $151.27 | 68,644 |
| 2017-03-24 | $161.55 | $163.73 | $159.60 | $162.50 | $153.16 | 115,413 |
| 2017-03-23 | $158.60 | $161.35 | $157.65 | $161.05 | $151.79 | 112,016 |
| 2017-03-22 | $157.45 | $158.95 | $155.11 | $158.65 | $149.53 | 100,100 |
| 2017-03-21 | $160.35 | $160.58 | $156.70 | $157.05 | $148.02 | 140,835 |
| 2017-03-20 | $160.00 | $160.55 | $158.90 | $159.85 | $150.66 | 91,189 |
| 2017-03-17 | $156.90 | $160.33 | $154.60 | $160.00 | $150.80 | 166,389 |
| 2017-03-16 | $160.00 | $160.00 | $156.30 | $156.95 | $147.92 | 115,541 |
| 2017-03-15 | $153.75 | $160.28 | $153.40 | $159.50 | $150.33 | 92,107 |
| 2017-03-14 | $158.50 | $160.00 | $153.45 | $154.30 | $145.43 | 128,271 |
| 2017-03-13 | $159.55 | $162.30 | $158.30 | $158.55 | $149.43 | 70,910 |
| 2017-03-10 | $158.30 | $160.90 | $158.25 | $160.40 | $151.18 | 69,819 |
| 2017-03-09 | $160.40 | $163.73 | $158.85 | $158.95 | $149.81 | 79,077 |
| 2017-03-08 | $161.45 | $162.45 | $159.30 | $160.55 | $151.32 | 104,172 |
| 2017-03-07 | $168.10 | $168.10 | $161.00 | $161.25 | $151.98 | 158,486 |
| 2017-03-06 | $171.75 | $171.79 | $166.30 | $168.75 | $159.05 | 80,816 |
| 2017-03-03 | $170.15 | $173.40 | $164.35 | $172.50 | $162.58 | 97,816 |
| 2017-03-02 | $176.00 | $177.85 | $170.10 | $170.40 | $160.60 | 114,228 |
| 2017-03-01 | $176.25 | $178.20 | $174.90 | $176.30 | $166.16 | 112,492 |
| 2017-02-28 | $172.95 | $175.10 | $171.05 | $174.10 | $163.44 | 84,637 |
| 2017-02-27 | $173.10 | $173.95 | $170.30 | $173.30 | $162.69 | 86,665 |
| 2017-02-24 | $170.55 | $173.75 | $170.55 | $173.55 | $162.92 | 48,358 |
| 2017-02-23 | $173.65 | $174.45 | $170.95 | $172.10 | $161.56 | 68,638 |
| 2017-02-22 | $173.60 | $174.35 | $170.50 | $172.95 | $162.36 | 59,016 |
| 2017-02-21 | $171.90 | $174.00 | $170.50 | $173.90 | $163.25 | 76,501 |
| 2017-02-17 | $172.20 | $174.90 | $169.80 | $171.40 | $160.91 | 86,760 |
| 2017-02-16 | $175.00 | $175.25 | $172.60 | $173.60 | $162.97 | 103,649 |
| 2017-02-15 | $174.80 | $178.05 | $173.36 | $174.85 | $164.14 | 72,395 |
| 2017-02-14 | $173.70 | $174.90 | $171.30 | $174.85 | $164.14 | 111,384 |
| 2017-02-13 | $171.90 | $174.70 | $170.78 | $174.65 | $163.96 | 88,933 |
| 2017-02-10 | $170.10 | $172.15 | $168.50 | $171.30 | $160.81 | 80,402 |
| 2017-02-09 | $165.95 | $172.80 | $165.00 | $169.15 | $158.79 | 133,446 |
| 2017-02-08 | $164.60 | $168.55 | $164.05 | $165.65 | $155.51 | 93,571 |
| 2017-02-07 | $164.05 | $165.65 | $162.05 | $164.70 | $154.62 | 137,544 |
| 2017-02-06 | $161.60 | $165.20 | $161.20 | $163.25 | $153.25 | 83,570 |
| 2017-02-03 | $163.10 | $164.75 | $159.60 | $162.10 | $152.17 | 183,945 |
| 2017-02-02 | $171.65 | $171.65 | $157.50 | $163.00 | $153.02 | 385,966 |
| 2017-02-01 | $174.00 | $178.45 | $171.00 | $172.40 | $161.84 | 230,912 |
| 2017-01-31 | $171.35 | $174.65 | $169.90 | $172.00 | $161.47 | 193,006 |
| 2017-01-30 | $170.85 | $173.25 | $168.20 | $172.90 | $162.31 | 84,228 |
| 2017-01-27 | $177.50 | $177.80 | $170.05 | $172.60 | $162.03 | 123,311 |
| 2017-01-26 | $174.05 | $178.43 | $174.05 | $176.40 | $165.60 | 98,584 |
| 2017-01-25 | $175.95 | $177.25 | $173.40 | $173.65 | $163.02 | 71,169 |
| 2017-01-24 | $176.55 | $176.80 | $174.08 | $174.35 | $163.67 | 111,811 |
| 2017-01-23 | $177.00 | $177.85 | $173.70 | $176.25 | $165.46 | 79,687 |
| 2017-01-20 | $176.50 | $178.73 | $176.15 | $177.50 | $166.63 | 96,589 |
| 2017-01-19 | $178.85 | $180.40 | $175.55 | $176.55 | $165.74 | 109,272 |
| 2017-01-18 | $176.45 | $178.55 | $174.30 | $178.55 | $167.62 | 116,514 |
| 2017-01-17 | $177.15 | $179.38 | $175.70 | $175.90 | $165.13 | 93,902 |
| 2017-01-13 | $177.85 | $179.05 | $177.00 | $177.75 | $166.87 | 76,162 |
| 2017-01-12 | $179.85 | $180.00 | $175.45 | $176.90 | $166.07 | 129,886 |
| 2017-01-11 | $175.40 | $182.25 | $175.10 | $180.40 | $169.35 | 195,109 |
| 2017-01-10 | $169.05 | $178.55 | $168.50 | $178.05 | $167.15 | 124,682 |
| 2017-01-09 | $165.20 | $171.55 | $165.20 | $168.50 | $158.18 | 100,780 |
| 2017-01-06 | $169.35 | $169.35 | $165.65 | $166.35 | $156.16 | 127,790 |
| 2017-01-05 | $168.45 | $171.05 | $168.35 | $168.80 | $158.46 | 96,218 |
| 2017-01-04 | $167.10 | $170.05 | $165.60 | $169.85 | $159.45 | 126,859 |
| 2017-01-03 | $168.25 | $169.05 | $164.50 | $166.10 | $155.93 | 69,001 |
| 2016-12-30 | $166.55 | $167.60 | $164.85 | $166.40 | $156.21 | 76,993 |
| 2016-12-29 | $165.15 | $167.60 | $165.15 | $166.20 | $156.02 | 56,993 |
| 2016-12-28 | $169.95 | $169.95 | $164.95 | $165.40 | $155.27 | 50,542 |
| 2016-12-27 | $168.30 | $172.05 | $166.10 | $169.75 | $159.36 | 58,292 |
| 2016-12-23 | $166.55 | $168.80 | $166.40 | $168.65 | $158.32 | 42,544 |
| 2016-12-22 | $169.20 | $170.40 | $166.05 | $166.05 | $155.88 | 59,851 |
| 2016-12-21 | $169.60 | $171.55 | $167.30 | $169.55 | $159.17 | 63,084 |
| 2016-12-20 | $168.15 | $169.95 | $167.15 | $169.85 | $159.45 | 85,611 |
| 2016-12-19 | $168.50 | $170.30 | $165.85 | $167.00 | $156.77 | 91,627 |
| 2016-12-16 | $167.00 | $171.10 | $166.65 | $167.80 | $157.53 | 347,565 |
| 2016-12-15 | $164.75 | $169.80 | $162.95 | $167.00 | $156.77 | 148,674 |
| 2016-12-14 | $165.20 | $168.00 | $161.15 | $165.75 | $155.60 | 149,762 |
| 2016-12-13 | $166.85 | $169.90 | $165.20 | $165.90 | $155.74 | 95,080 |
| 2016-12-12 | $169.05 | $171.50 | $165.85 | $166.40 | $156.21 | 142,849 |
| 2016-12-09 | $171.30 | $173.82 | $170.45 | $172.55 | $161.98 | 163,636 |
| 2016-12-08 | $167.85 | $171.35 | $165.28 | $171.05 | $160.58 | 133,296 |
| 2016-12-07 | $162.00 | $168.10 | $161.30 | $168.10 | $157.81 | 190,395 |
| 2016-12-06 | $159.20 | $162.80 | $158.25 | $162.35 | $152.41 | 157,653 |
| 2016-12-05 | $162.00 | $165.35 | $157.50 | $158.25 | $148.56 | 148,899 |
| 2016-12-02 | $160.70 | $163.35 | $157.55 | $161.35 | $151.47 | 112,469 |
| 2016-12-01 | $163.65 | $166.35 | $159.00 | $160.60 | $150.77 | 140,653 |
| 2016-11-30 | $166.80 | $166.80 | $163.10 | $163.40 | $153.39 | 199,694 |
| 2016-11-29 | $168.00 | $168.75 | $165.50 | $166.30 | $156.12 | 141,365 |
| 2016-11-28 | $167.85 | $168.60 | $165.00 | $167.00 | $156.77 | 100,853 |
| 2016-11-25 | $169.85 | $169.95 | $167.55 | $168.75 | $158.42 | 41,847 |
| 2016-11-23 | $166.30 | $169.60 | $164.00 | $169.30 | $158.93 | 164,497 |
| 2016-11-22 | $164.00 | $168.10 | $164.00 | $166.05 | $155.88 | 189,104 |
| 2016-11-21 | $161.80 | $164.55 | $158.55 | $163.75 | $153.72 | 113,939 |
| 2016-11-18 | $162.15 | $165.30 | $161.00 | $165.20 | $154.42 | 143,059 |
| 2016-11-17 | $158.25 | $161.20 | $156.55 | $160.80 | $150.31 | 131,018 |
| 2016-11-16 | $157.30 | $159.00 | $154.95 | $157.90 | $147.60 | 103,479 |
| 2016-11-15 | $163.10 | $163.60 | $157.98 | $158.45 | $148.11 | 136,462 |
| 2016-11-14 | $157.25 | $161.53 | $156.35 | $161.25 | $150.73 | 111,911 |
| 2016-11-11 | $153.20 | $157.20 | $152.80 | $156.65 | $146.43 | 142,944 |
| 2016-11-10 | $148.85 | $154.23 | $148.55 | $152.95 | $142.97 | 154,235 |
| 2016-11-09 | $140.55 | $148.10 | $140.55 | $147.60 | $137.97 | 145,197 |
| 2016-11-08 | $140.20 | $143.75 | $136.70 | $143.10 | $133.77 | 159,536 |
| 2016-11-07 | $139.10 | $142.18 | $135.40 | $140.20 | $131.06 | 232,766 |
| 2016-11-04 | $135.55 | $139.30 | $135.25 | $136.35 | $127.46 | 91,093 |
| 2016-11-03 | $134.90 | $137.30 | $132.65 | $135.15 | $126.33 | 98,229 |
| 2016-11-02 | $135.55 | $137.95 | $134.50 | $134.90 | $126.10 | 98,460 |
| 2016-11-01 | $137.70 | $137.70 | $134.15 | $135.55 | $126.71 | 122,117 |
| 2016-10-31 | $137.50 | $138.30 | $133.30 | $137.90 | $128.91 | 188,333 |
| 2016-10-28 | $133.65 | $137.80 | $133.56 | $136.10 | $127.22 | 135,359 |
| 2016-10-27 | $142.90 | $150.00 | $133.15 | $133.95 | $125.21 | 441,562 |
| 2016-10-26 | $153.10 | $156.10 | $150.00 | $153.95 | $143.91 | 108,026 |
| 2016-10-25 | $154.45 | $156.95 | $152.65 | $153.90 | $143.86 | 91,965 |
| 2016-10-24 | $156.85 | $156.85 | $154.15 | $154.95 | $144.84 | 69,731 |
| 2016-10-21 | $155.10 | $156.45 | $154.05 | $155.55 | $145.40 | 91,367 |
| 2016-10-20 | $157.25 | $158.00 | $153.15 | $155.75 | $145.59 | 96,328 |
| 2016-10-19 | $154.30 | $157.60 | $152.65 | $157.20 | $146.95 | 116,602 |
| 2016-10-18 | $153.85 | $155.50 | $152.60 | $154.45 | $144.38 | 117,073 |
| 2016-10-17 | $153.35 | $155.00 | $152.75 | $153.10 | $143.11 | 106,631 |
| 2016-10-14 | $153.99 | $154.05 | $150.62 | $152.98 | $143.00 | 103,504 |
| 2016-10-13 | $149.18 | $154.02 | $146.96 | $153.45 | $143.44 | 138,567 |
| 2016-10-12 | $149.50 | $150.40 | $148.58 | $149.42 | $139.67 | 178,322 |
| 2016-10-11 | $149.39 | $150.53 | $147.61 | $148.81 | $139.10 | 139,115 |
| 2016-10-10 | $144.93 | $150.03 | $144.93 | $149.25 | $139.51 | 111,106 |
| 2016-10-07 | $143.37 | $149.24 | $143.24 | $144.93 | $135.48 | 352,559 |
| 2016-10-06 | $139.75 | $142.90 | $138.30 | $142.36 | $133.07 | 137,032 |
| 2016-10-05 | $140.73 | $141.82 | $139.04 | $139.63 | $130.52 | 111,263 |
| 2016-10-04 | $136.00 | $141.24 | $135.95 | $140.19 | $131.05 | 145,258 |
| 2016-10-03 | $132.09 | $136.32 | $131.45 | $135.67 | $126.82 | 116,901 |
| 2016-09-30 | $130.08 | $132.93 | $129.95 | $132.07 | $123.46 | 108,371 |
| 2016-09-29 | $132.93 | $133.37 | $129.76 | $130.35 | $121.85 | 108,934 |
| 2016-09-28 | $134.60 | $137.45 | $131.83 | $132.72 | $124.06 | 176,222 |
| 2016-09-27 | $130.08 | $134.12 | $130.08 | $134.05 | $125.31 | 111,220 |
| 2016-09-26 | $132.63 | $134.60 | $130.01 | $130.23 | $121.74 | 103,982 |
| 2016-09-23 | $131.02 | $134.51 | $128.24 | $133.70 | $124.98 | 235,054 |
| 2016-09-22 | $130.50 | $132.31 | $127.50 | $127.87 | $119.53 | 209,615 |
| 2016-09-21 | $130.49 | $134.84 | $127.51 | $130.50 | $121.99 | 139,169 |
| 2016-09-20 | $130.54 | $132.50 | $128.00 | $129.73 | $121.27 | 161,559 |
| 2016-09-19 | $130.90 | $132.00 | $129.27 | $129.96 | $121.48 | 78,799 |
| 2016-09-16 | $134.16 | $134.82 | $130.25 | $130.70 | $122.17 | 165,230 |
| 2016-09-15 | $133.65 | $135.27 | $132.53 | $133.23 | $124.54 | 105,125 |
| 2016-09-14 | $138.58 | $138.98 | $133.91 | $134.16 | $125.41 | 83,271 |
| 2016-09-13 | $141.14 | $142.59 | $138.19 | $138.66 | $129.62 | 102,222 |
| 2016-09-12 | $141.62 | $142.34 | $138.90 | $141.82 | $132.57 | 149,698 |
| 2016-09-09 | $144.40 | $146.18 | $141.92 | $142.13 | $132.86 | 85,843 |
| 2016-09-08 | $145.42 | $147.52 | $144.35 | $146.03 | $136.50 | 84,205 |
| 2016-09-07 | $136.48 | $147.55 | $136.41 | $146.01 | $136.49 | 178,320 |
| 2016-09-06 | $136.14 | $136.15 | $133.79 | $134.99 | $126.19 | 113,605 |
| 2016-09-02 | $136.55 | $137.42 | $135.00 | $136.37 | $127.48 | 89,139 |
| 2016-09-01 | $137.84 | $139.03 | $135.80 | $136.41 | $127.51 | 99,633 |
| 2016-08-31 | $139.89 | $139.89 | $136.07 | $138.24 | $129.22 | 91,186 |
| 2016-08-30 | $135.25 | $139.56 | $135.25 | $137.68 | $128.70 | 119,087 |
| 2016-08-29 | $136.81 | $137.37 | $134.08 | $135.57 | $126.73 | 101,089 |
| 2016-08-26 | $136.63 | $136.78 | $135.62 | $136.37 | $127.48 | 158,973 |
| 2016-08-25 | $133.75 | $136.48 | $133.75 | $136.38 | $127.48 | 133,510 |
| 2016-08-24 | $132.38 | $135.02 | $132.10 | $134.37 | $125.61 | 91,325 |
| 2016-08-23 | $131.18 | $133.18 | $131.00 | $132.93 | $124.26 | 99,935 |
| 2016-08-22 | $132.65 | $133.05 | $131.02 | $131.06 | $122.51 | 156,645 |
| 2016-08-19 | $131.35 | $135.12 | $130.94 | $133.53 | $124.82 | 173,709 |
| 2016-08-18 | $129.66 | $132.13 | $129.09 | $132.03 | $123.42 | 147,268 |
| 2016-08-17 | $129.13 | $130.18 | $127.99 | $130.05 | $121.57 | 117,759 |
| 2016-08-16 | $128.58 | $129.94 | $128.00 | $129.62 | $120.52 | 148,418 |
| 2016-08-15 | $127.30 | $129.52 | $126.61 | $128.51 | $119.48 | 113,517 |
| 2016-08-12 | $126.39 | $127.77 | $125.49 | $126.63 | $117.74 | 110,154 |
| 2016-08-11 | $127.01 | $128.00 | $125.15 | $126.67 | $117.77 | 114,707 |
| 2016-08-10 | $125.20 | $125.99 | $123.74 | $125.90 | $117.06 | 98,381 |
| 2016-08-09 | $127.88 | $128.29 | $123.93 | $125.17 | $116.38 | 151,366 |
| 2016-08-08 | $129.87 | $130.44 | $127.24 | $128.28 | $119.27 | 181,817 |
| 2016-08-05 | $126.03 | $129.64 | $126.03 | $129.05 | $119.99 | 152,178 |
| 2016-08-04 | $123.32 | $125.65 | $122.83 | $124.89 | $116.12 | 229,324 |
| 2016-08-03 | $123.50 | $124.52 | $121.70 | $122.82 | $114.19 | 194,388 |
| 2016-08-02 | $127.83 | $130.04 | $122.19 | $123.24 | $114.58 | 327,212 |
| 2016-08-01 | $128.77 | $130.45 | $125.81 | $128.26 | $119.25 | 270,436 |
| 2016-07-29 | $135.03 | $136.98 | $128.86 | $129.77 | $120.66 | 318,988 |
| 2016-07-28 | $134.66 | $135.52 | $132.95 | $134.90 | $125.43 | 245,312 |
| 2016-07-27 | $141.13 | $141.34 | $133.89 | $134.20 | $124.77 | 409,502 |
| 2016-07-26 | $141.30 | $141.85 | $140.12 | $140.60 | $130.73 | 184,101 |
| 2016-07-25 | $142.45 | $143.54 | $140.94 | $141.39 | $131.46 | 108,926 |
| 2016-07-22 | $141.00 | $143.78 | $140.68 | $142.81 | $132.78 | 289,543 |
| 2016-07-21 | $140.74 | $140.74 | $137.45 | $139.98 | $130.15 | 613,630 |
| 2016-07-20 | $145.06 | $145.85 | $141.29 | $141.45 | $131.52 | 171,117 |
| 2016-07-19 | $146.67 | $147.30 | $144.26 | $144.40 | $134.26 | 135,273 |
| 2016-07-18 | $148.03 | $148.44 | $147.11 | $147.26 | $136.92 | 138,760 |
| 2016-07-15 | $150.37 | $150.37 | $146.83 | $148.03 | $137.63 | 193,411 |
| 2016-07-14 | $147.98 | $151.37 | $146.42 | $149.57 | $139.07 | 203,983 |
| 2016-07-13 | $149.83 | $150.50 | $146.27 | $147.16 | $136.82 | 118,903 |
| 2016-07-12 | $149.44 | $149.94 | $145.69 | $148.50 | $138.07 | 253,941 |
| 2016-07-11 | $148.59 | $149.98 | $146.46 | $146.93 | $136.61 | 177,952 |
| 2016-07-08 | $147.06 | $150.51 | $146.50 | $148.18 | $137.77 | 177,497 |
| 2016-07-07 | $144.74 | $148.24 | $144.02 | $145.68 | $135.45 | 206,346 |
| 2016-07-06 | $143.02 | $145.96 | $137.84 | $145.49 | $135.27 | 312,846 |
| 2016-07-05 | $147.50 | $147.50 | $143.31 | $144.52 | $134.37 | 200,680 |
| 2016-07-01 | $151.62 | $152.81 | $148.67 | $148.78 | $138.33 | 138,576 |
| 2016-06-30 | $146.55 | $151.56 | $143.28 | $151.50 | $140.86 | 201,627 |
| 2016-06-29 | $143.00 | $147.45 | $142.50 | $145.51 | $135.29 | 172,884 |
| 2016-06-28 | $139.39 | $143.83 | $138.00 | $141.45 | $131.52 | 176,870 |
| 2016-06-27 | $142.46 | $143.76 | $135.87 | $138.55 | $128.82 | 210,877 |
| 2016-06-24 | $136.72 | $142.66 | $136.25 | $141.50 | $131.56 | 175,256 |
| 2016-06-23 | $144.70 | $146.48 | $142.44 | $143.51 | $133.43 | 128,832 |
| 2016-06-22 | $145.54 | $147.58 | $142.55 | $143.34 | $133.27 | 129,954 |
| 2016-06-21 | $145.09 | $146.27 | $143.61 | $145.07 | $134.88 | 149,503 |
| 2016-06-20 | $145.53 | $146.97 | $142.37 | $143.99 | $133.88 | 129,271 |
| 2016-06-17 | $146.07 | $146.89 | $143.22 | $143.90 | $133.79 | 252,172 |
| 2016-06-16 | $145.87 | $147.22 | $144.45 | $146.13 | $135.87 | 150,677 |
| 2016-06-15 | $149.04 | $149.35 | $145.97 | $146.48 | $136.19 | 177,807 |
| 2016-06-14 | $147.08 | $150.93 | $146.74 | $148.93 | $138.47 | 162,745 |
| 2016-06-13 | $146.01 | $148.64 | $145.17 | $145.85 | $135.61 | 122,443 |
| 2016-06-10 | $149.39 | $152.13 | $147.00 | $148.67 | $138.23 | 127,183 |
| 2016-06-09 | $152.42 | $155.32 | $149.21 | $150.74 | $140.15 | 189,534 |
| 2016-06-08 | $143.42 | $153.45 | $143.42 | $152.92 | $142.18 | 352,073 |
| 2016-06-07 | $140.77 | $144.67 | $139.15 | $143.55 | $133.47 | 162,777 |
| 2016-06-06 | $138.96 | $140.48 | $138.17 | $140.13 | $130.29 | 133,738 |
| 2016-06-03 | $140.55 | $140.55 | $136.04 | $138.61 | $128.88 | 133,522 |
| 2016-06-02 | $142.29 | $144.79 | $139.87 | $140.39 | $130.53 | 175,906 |
| 2016-06-01 | $138.99 | $142.78 | $138.50 | $142.67 | $132.65 | 264,831 |
| 2016-05-31 | $140.05 | $140.92 | $137.19 | $139.02 | $129.26 | 185,944 |
| 2016-05-27 | $137.13 | $139.85 | $136.47 | $139.67 | $129.86 | 168,261 |
| 2016-05-26 | $139.44 | $139.44 | $135.58 | $136.49 | $126.90 | 221,066 |
| 2016-05-25 | $139.45 | $142.15 | $138.72 | $139.12 | $129.35 | 122,518 |
| 2016-05-24 | $139.02 | $139.60 | $137.42 | $138.97 | $129.21 | 115,504 |
| 2016-05-23 | $140.35 | $141.22 | $137.84 | $138.15 | $128.45 | 80,047 |
| 2016-05-20 | $140.83 | $141.55 | $139.01 | $140.03 | $130.20 | 144,650 |
| 2016-05-19 | $141.48 | $143.92 | $138.14 | $140.71 | $130.83 | 96,180 |
| 2016-05-18 | $141.69 | $145.50 | $140.83 | $142.32 | $132.32 | 122,544 |
| 2016-05-17 | $144.50 | $147.48 | $142.09 | $143.40 | $132.68 | 158,867 |
| 2016-05-16 | $143.63 | $146.00 | $141.22 | $144.88 | $134.05 | 137,376 |
| 2016-05-13 | $140.68 | $144.21 | $140.50 | $142.65 | $131.98 | 133,786 |
| 2016-05-12 | $146.80 | $147.26 | $138.46 | $140.42 | $129.92 | 215,948 |
| 2016-05-11 | $152.06 | $152.49 | $146.05 | $146.55 | $135.59 | 118,524 |
| 2016-05-10 | $153.01 | $154.60 | $151.57 | $152.60 | $141.19 | 113,556 |
| 2016-05-09 | $151.18 | $155.46 | $149.64 | $152.28 | $140.89 | 190,523 |
| 2016-05-06 | $153.17 | $154.38 | $147.22 | $151.43 | $140.11 | 154,218 |
| 2016-05-05 | $154.74 | $156.88 | $153.64 | $153.82 | $142.32 | 118,222 |
| 2016-05-04 | $156.54 | $158.15 | $153.43 | $154.20 | $142.66 | 141,541 |
| 2016-05-03 | $158.39 | $160.00 | $153.65 | $157.54 | $145.76 | 220,942 |
| 2016-05-02 | $161.00 | $162.80 | $157.78 | $159.21 | $147.30 | 169,165 |
| 2016-04-29 | $164.88 | $165.00 | $158.87 | $160.57 | $148.56 | 167,199 |
| 2016-04-28 | $170.05 | $175.76 | $164.99 | $165.90 | $153.49 | 173,047 |
| 2016-04-27 | $169.86 | $171.77 | $166.83 | $168.46 | $155.86 | 127,421 |
| 2016-04-26 | $167.96 | $171.46 | $167.40 | $170.36 | $157.62 | 100,915 |
| 2016-04-25 | $168.10 | $168.95 | $165.87 | $167.73 | $155.19 | 106,777 |
| 2016-04-22 | $173.04 | $175.75 | $166.63 | $168.09 | $155.52 | 171,755 |
| 2016-04-21 | $176.61 | $178.71 | $171.22 | $174.29 | $161.26 | 190,426 |
| 2016-04-20 | $178.15 | $182.67 | $175.94 | $176.32 | $163.13 | 123,925 |
| 2016-04-19 | $182.60 | $183.91 | $178.00 | $178.27 | $164.94 | 95,862 |
| 2016-04-18 | $178.12 | $182.06 | $178.03 | $181.75 | $168.16 | 107,335 |
| 2016-04-15 | $178.59 | $179.96 | $175.39 | $178.11 | $164.79 | 119,474 |
| 2016-04-14 | $180.00 | $182.49 | $178.85 | $181.07 | $167.53 | 95,581 |
| 2016-04-13 | $179.13 | $179.99 | $177.45 | $179.68 | $166.24 | 100,945 |
| 2016-04-12 | $174.56 | $178.91 | $174.56 | $177.71 | $164.42 | 127,278 |
| 2016-04-11 | $174.67 | $178.56 | $174.15 | $174.66 | $161.60 | 79,314 |
| 2016-04-08 | $173.25 | $176.33 | $171.65 | $174.12 | $161.10 | 98,437 |
| 2016-04-07 | $170.40 | $175.76 | $170.17 | $172.22 | $159.34 | 118,578 |
| 2016-04-06 | $171.94 | $171.94 | $166.75 | $170.49 | $157.74 | 115,506 |
| 2016-04-05 | $171.76 | $175.88 | $171.32 | $171.81 | $158.96 | 102,024 |
| 2016-04-04 | $175.45 | $177.86 | $172.92 | $173.45 | $160.48 | 117,170 |
| 2016-04-01 | $176.31 | $176.59 | $174.06 | $175.28 | $162.17 | 109,366 |
| 2016-03-31 | $179.55 | $182.24 | $177.52 | $178.06 | $164.74 | 102,734 |
| 2016-03-30 | $181.34 | $182.50 | $177.94 | $180.00 | $166.54 | 103,327 |
| 2016-03-29 | $176.24 | $181.47 | $175.36 | $180.81 | $167.29 | 163,620 |
| 2016-03-28 | $173.35 | $177.38 | $173.00 | $176.22 | $163.04 | 78,018 |
| 2016-03-24 | $174.09 | $175.00 | $171.38 | $172.85 | $159.92 | 111,757 |
| 2016-03-23 | $174.65 | $179.11 | $173.72 | $174.83 | $161.76 | 105,373 |
| 2016-03-22 | $173.46 | $176.45 | $172.25 | $174.36 | $161.32 | 126,296 |
| 2016-03-21 | $172.53 | $175.59 | $172.13 | $175.01 | $161.92 | 143,003 |
| 2016-03-18 | $170.14 | $174.85 | $170.14 | $173.10 | $160.16 | 281,691 |
| 2016-03-17 | $171.79 | $172.06 | $167.01 | $169.19 | $156.54 | 90,849 |
| 2016-03-16 | $169.11 | $173.04 | $169.11 | $172.42 | $159.53 | 154,493 |
| 2016-03-15 | $167.33 | $170.32 | $167.07 | $170.11 | $157.39 | 217,774 |
| 2016-03-14 | $169.61 | $170.71 | $167.01 | $168.80 | $156.18 | 124,440 |
| 2016-03-11 | $168.66 | $171.36 | $167.51 | $169.97 | $157.26 | 127,185 |
| 2016-03-10 | $167.88 | $171.70 | $163.73 | $167.40 | $154.88 | 336,354 |
| 2016-03-09 | $166.90 | $168.54 | $165.35 | $167.35 | $154.84 | 157,995 |
| 2016-03-08 | $168.39 | $170.48 | $166.30 | $166.84 | $154.36 | 177,836 |
| 2016-03-07 | $171.14 | $171.71 | $168.80 | $170.14 | $157.42 | 175,176 |
| 2016-03-04 | $172.70 | $174.16 | $169.08 | $172.00 | $159.14 | 167,412 |
| 2016-03-03 | $170.55 | $173.16 | $168.55 | $172.73 | $159.81 | 200,065 |
| 2016-03-02 | $171.94 | $171.94 | $167.50 | $169.83 | $157.13 | 125,618 |
| 2016-03-01 | $165.62 | $171.17 | $164.80 | $170.97 | $157.91 | 136,701 |
| 2016-02-29 | $162.77 | $165.00 | $162.00 | $163.88 | $151.36 | 175,237 |
| 2016-02-26 | $170.00 | $170.00 | $161.43 | $163.02 | $150.56 | 135,728 |
| 2016-02-25 | $165.00 | $169.75 | $163.19 | $169.30 | $156.36 | 131,424 |
| 2016-02-24 | $159.94 | $164.91 | $158.70 | $164.71 | $152.12 | 100,639 |
| 2016-02-23 | $157.83 | $161.66 | $157.79 | $161.19 | $148.87 | 103,759 |
| 2016-02-22 | $159.65 | $162.40 | $156.18 | $158.06 | $145.98 | 151,302 |
| 2016-02-19 | $156.66 | $161.20 | $156.15 | $158.36 | $146.26 | 120,480 |
| 2016-02-18 | $155.89 | $159.99 | $154.05 | $157.45 | $145.42 | 138,955 |
| 2016-02-17 | $155.95 | $160.00 | $154.55 | $155.62 | $143.73 | 135,585 |
| 2016-02-16 | $155.42 | $156.58 | $151.30 | $155.47 | $143.59 | 124,145 |
| 2016-02-12 | $153.99 | $156.61 | $151.52 | $154.53 | $142.72 | 160,752 |
| 2016-02-11 | $148.93 | $156.26 | $145.10 | $152.95 | $141.26 | 87,576 |
| 2016-02-10 | $151.97 | $154.77 | $150.24 | $151.61 | $140.02 | 111,734 |
| 2016-02-09 | $145.75 | $152.20 | $145.36 | $150.34 | $138.85 | 87,818 |
| 2016-02-08 | $146.98 | $149.10 | $144.73 | $147.73 | $136.44 | 137,036 |
| 2016-02-05 | $157.38 | $162.75 | $148.00 | $148.65 | $137.29 | 189,668 |
| 2016-02-04 | $160.10 | $160.10 | $153.25 | $158.43 | $146.32 | 311,728 |
| 2016-02-03 | $162.98 | $162.98 | $154.83 | $160.15 | $147.91 | 206,750 |
| 2016-02-02 | $165.45 | $169.24 | $158.25 | $160.83 | $148.54 | 235,540 |
| 2016-02-01 | $159.66 | $169.43 | $158.85 | $166.65 | $153.92 | 385,737 |
| 2016-01-29 | $152.78 | $162.46 | $151.44 | $160.47 | $148.21 | 362,933 |
| 2016-01-28 | $141.00 | $158.88 | $134.64 | $152.77 | $141.10 | 454,065 |
| 2016-01-27 | $162.66 | $165.99 | $157.50 | $158.50 | $146.39 | 204,941 |
| 2016-01-26 | $159.09 | $163.85 | $158.07 | $162.20 | $149.81 | 234,267 |
| 2016-01-25 | $159.76 | $162.13 | $157.50 | $158.99 | $146.84 | 236,813 |
| 2016-01-22 | $159.91 | $164.40 | $156.50 | $160.51 | $148.24 | 184,607 |
| 2016-01-21 | $164.06 | $165.72 | $154.53 | $158.15 | $146.07 | 379,563 |
| 2016-01-20 | $155.22 | $167.35 | $153.54 | $163.98 | $151.45 | 317,893 |
| 2016-01-19 | $160.36 | $162.65 | $153.10 | $156.19 | $144.25 | 221,220 |
| 2016-01-15 | $156.55 | $161.35 | $155.13 | $158.76 | $146.63 | 260,858 |
| 2016-01-14 | $155.42 | $162.11 | $151.68 | $161.32 | $148.99 | 271,012 |
| 2016-01-13 | $161.65 | $161.65 | $153.74 | $155.59 | $143.70 | 316,155 |
| 2016-01-12 | $160.18 | $163.61 | $158.54 | $161.24 | $148.92 | 263,515 |
| 2016-01-11 | $149.25 | $159.91 | $149.06 | $159.40 | $147.22 | 258,403 |
| 2016-01-08 | $148.98 | $154.01 | $147.49 | $147.66 | $136.38 | 384,573 |
| 2016-01-07 | $155.84 | $158.45 | $150.30 | $150.53 | $139.03 | 309,837 |
| 2016-01-06 | $159.00 | $163.12 | $157.97 | $158.04 | $145.96 | 225,433 |
| 2016-01-05 | $161.76 | $164.43 | $159.10 | $160.92 | $148.62 | 228,343 |
| 2016-01-04 | $164.79 | $167.27 | $155.64 | $161.05 | $148.74 | 264,786 |
| 2015-12-31 | $171.78 | $171.78 | $166.59 | $167.83 | $155.01 | 162,364 |
| 2015-12-30 | $176.67 | $177.22 | $172.17 | $172.36 | $159.19 | 94,961 |
| 2015-12-29 | $174.27 | $177.28 | $173.11 | $176.43 | $162.95 | 98,981 |
| 2015-12-28 | $173.90 | $175.54 | $172.08 | $173.55 | $160.29 | 150,670 |
| 2015-12-24 | $171.02 | $175.66 | $170.59 | $173.24 | $160.00 | 52,504 |
| 2015-12-23 | $173.54 | $173.54 | $169.58 | $172.34 | $159.17 | 128,456 |
| 2015-12-22 | $175.98 | $176.35 | $169.13 | $172.22 | $159.06 | 120,096 |
| 2015-12-21 | $169.86 | $175.21 | $169.86 | $174.92 | $161.55 | 101,297 |
| 2015-12-18 | $172.10 | $174.08 | $167.97 | $168.29 | $155.43 | 175,244 |
| 2015-12-17 | $175.87 | $176.18 | $171.98 | $172.30 | $159.13 | 103,632 |
| 2015-12-16 | $177.34 | $179.75 | $171.21 | $175.10 | $161.72 | 141,626 |
| 2015-12-15 | $176.13 | $179.99 | $175.13 | $178.03 | $162.89 | 150,467 |
| 2015-12-14 | $169.58 | $175.63 | $169.58 | $173.64 | $158.87 | 173,187 |
| 2015-12-11 | $173.57 | $179.75 | $169.04 | $169.98 | $155.53 | 121,990 |
| 2015-12-10 | $170.83 | $178.78 | $170.58 | $177.09 | $162.03 | 150,581 |
| 2015-12-09 | $174.59 | $177.59 | $170.27 | $171.43 | $156.85 | 144,240 |
| 2015-12-08 | $175.53 | $177.12 | $172.89 | $175.40 | $160.48 | 120,086 |
| 2015-12-07 | $177.98 | $179.88 | $175.48 | $176.94 | $161.89 | 155,695 |
| 2015-12-04 | $173.24 | $180.61 | $173.24 | $177.32 | $162.24 | 119,922 |
| 2015-12-03 | $177.50 | $181.81 | $172.72 | $173.07 | $158.35 | 166,261 |
| 2015-12-02 | $177.16 | $177.95 | $169.02 | $177.07 | $162.01 | 312,925 |
| 2015-12-01 | $175.45 | $189.50 | $174.60 | $178.16 | $163.01 | 206,948 |
| 2015-11-30 | $185.88 | $193.36 | $174.24 | $175.13 | $160.24 | 370,971 |
| 2015-11-27 | $190.91 | $196.11 | $189.86 | $193.28 | $176.84 | 38,553 |
| 2015-11-25 | $189.83 | $191.27 | $188.11 | $190.44 | $174.25 | 139,128 |
| 2015-11-24 | $197.21 | $204.46 | $187.17 | $189.83 | $173.69 | 182,766 |
| 2015-11-23 | $197.97 | $200.40 | $197.15 | $200.08 | $183.07 | 125,932 |
| 2015-11-20 | $192.59 | $197.65 | $192.33 | $197.57 | $180.77 | 113,096 |
| 2015-11-19 | $190.48 | $193.27 | $190.01 | $191.59 | $175.30 | 111,574 |
| 2015-11-18 | $187.77 | $190.69 | $183.73 | $190.14 | $173.70 | 142,758 |
| 2015-11-17 | $186.44 | $191.77 | $186.00 | $186.57 | $170.44 | 123,901 |
| 2015-11-16 | $184.04 | $186.63 | $182.28 | $185.62 | $169.57 | 106,673 |
| 2015-11-13 | $183.17 | $188.22 | $181.50 | $185.17 | $169.16 | 132,683 |
| 2015-11-12 | $189.35 | $195.07 | $184.35 | $184.95 | $168.96 | 225,030 |
| 2015-11-11 | $194.71 | $195.98 | $189.13 | $190.18 | $173.74 | 179,292 |
| 2015-11-10 | $196.66 | $198.97 | $191.10 | $194.75 | $177.91 | 163,496 |
| 2015-11-09 | $202.02 | $202.75 | $195.53 | $196.27 | $179.30 | 105,705 |
| 2015-11-06 | $198.10 | $203.19 | $197.52 | $202.90 | $185.36 | 95,293 |
| 2015-11-05 | $196.42 | $199.63 | $196.38 | $198.96 | $181.76 | 79,920 |
| 2015-11-04 | $195.00 | $196.86 | $191.00 | $195.70 | $178.78 | 125,802 |
| 2015-11-03 | $195.33 | $196.13 | $192.90 | $195.56 | $178.65 | 235,755 |
| 2015-11-02 | $198.37 | $199.00 | $195.13 | $195.35 | $178.46 | 189,508 |
| 2015-10-30 | $197.88 | $199.82 | $196.50 | $197.45 | $180.38 | 168,671 |
| 2015-10-29 | $199.93 | $201.64 | $197.16 | $197.77 | $180.67 | 180,272 |
| 2015-10-28 | $203.46 | $204.02 | $198.28 | $199.95 | $182.66 | 144,807 |
| 2015-10-27 | $201.59 | $204.49 | $197.94 | $204.28 | $186.62 | 175,464 |
| 2015-10-26 | $203.12 | $205.85 | $199.95 | $201.64 | $184.21 | 191,497 |
| 2015-10-23 | $201.00 | $203.24 | $199.38 | $203.07 | $185.51 | 159,147 |
| 2015-10-22 | $212.50 | $212.50 | $194.00 | $201.01 | $183.63 | 512,499 |
| 2015-10-21 | $219.00 | $219.10 | $214.21 | $215.97 | $197.30 | 143,570 |
| 2015-10-20 | $220.48 | $221.02 | $215.00 | $217.66 | $198.84 | 115,766 |
| 2015-10-19 | $214.83 | $221.13 | $213.18 | $219.95 | $200.93 | 107,493 |
| 2015-10-16 | $216.52 | $216.52 | $210.05 | $214.75 | $196.18 | 172,231 |
| 2015-10-15 | $215.00 | $217.20 | $212.60 | $216.52 | $197.80 | 140,417 |
| 2015-10-14 | $219.79 | $221.86 | $213.35 | $214.83 | $196.25 | 105,346 |
| 2015-10-13 | $224.98 | $227.21 | $218.41 | $218.93 | $200.00 | 136,784 |
| 2015-10-12 | $219.12 | $228.79 | $219.10 | $227.86 | $208.16 | 172,802 |
| 2015-10-09 | $211.45 | $219.74 | $210.94 | $217.68 | $198.86 | 96,860 |
| 2015-10-08 | $212.95 | $214.23 | $209.40 | $212.66 | $194.27 | 96,861 |
| 2015-10-07 | $209.95 | $215.06 | $207.15 | $213.84 | $195.35 | 173,146 |
| 2015-10-06 | $216.28 | $216.28 | $208.00 | $208.60 | $190.56 | 239,805 |
| 2015-10-05 | $216.56 | $218.89 | $213.27 | $216.06 | $197.38 | 182,150 |
| 2015-10-02 | $216.30 | $220.46 | $210.55 | $215.59 | $196.95 | 107,745 |
| 2015-10-01 | $215.36 | $219.98 | $212.30 | $217.98 | $199.13 | 123,980 |
| 2015-09-30 | $212.49 | $217.45 | $211.30 | $216.25 | $197.55 | 176,169 |
| 2015-09-29 | $213.32 | $214.49 | $209.45 | $210.85 | $192.62 | 205,538 |
| 2015-09-28 | $217.91 | $219.26 | $210.00 | $213.03 | $194.61 | 228,953 |
| 2015-09-25 | $217.03 | $220.43 | $215.08 | $219.34 | $200.37 | 168,065 |
| 2015-09-24 | $214.01 | $217.40 | $210.68 | $214.80 | $196.23 | 146,046 |
| 2015-09-23 | $213.49 | $217.27 | $209.03 | $215.47 | $196.84 | 113,654 |
| 2015-09-22 | $216.60 | $216.60 | $209.75 | $212.12 | $193.78 | 95,227 |
| 2015-09-21 | $218.70 | $220.95 | $214.00 | $218.16 | $199.30 | 87,281 |
| 2015-09-18 | $216.20 | $220.70 | $213.74 | $218.09 | $199.23 | 287,152 |
| 2015-09-17 | $213.00 | $220.14 | $211.52 | $218.74 | $199.83 | 163,647 |
| 2015-09-16 | $212.76 | $214.82 | $211.82 | $212.88 | $194.47 | 125,937 |
| 2015-09-15 | $213.13 | $216.04 | $210.51 | $213.76 | $195.28 | 148,942 |
| 2015-09-14 | $211.66 | $214.37 | $210.27 | $211.87 | $193.55 | 118,542 |
| 2015-09-11 | $207.90 | $213.95 | $207.90 | $211.99 | $193.66 | 143,357 |
| 2015-09-10 | $210.44 | $212.04 | $207.75 | $208.49 | $190.46 | 92,130 |
| 2015-09-09 | $213.34 | $214.82 | $206.95 | $209.86 | $191.71 | 160,819 |
| 2015-09-08 | $205.99 | $211.95 | $205.99 | $210.85 | $192.62 | 166,666 |
| 2015-09-04 | $201.78 | $205.59 | $200.19 | $203.07 | $185.51 | 225,212 |
| 2015-09-03 | $206.49 | $209.59 | $202.93 | $203.87 | $186.24 | 226,103 |
Allegiant Travel (ALGT) News Headlines
.jpg)
.jpg)
Allegiant expects fewer aircraft from Boeing as US planemaker faces quality issues
None
reuters.com Feb. 28, 2024.jpg)
Airlines Avelo and Breeze, three years after their pandemic debut, prepare for a profitable year
Avelo and Breeze, airlines that debuted in 2021, have launched dozens of routes across the U.S. in spots where there's less competition from large ca…
cnbc.com March 2, 2024Recent Allegiant Travel (ALGT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Allegiant Travel (ALGT) in the Airlines Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| American Airlines Group Inc | AAL | Airlines | Industrials | 120,000 |
| China Eastern Airlines Corporation Ltd | CEA | Airlines | Industrials | 108,000 |
| China Southern Airlines Company Ltd | ZNH | Airlines | Industrials | 98,347 |
| Delta Air Lines Inc | DAL | Airlines | Industrials | 80,000 |
| Southwest Airlines Company | LUV | Airlines | Industrials | 55,000 |
| Alaska Air Group Inc | ALK | Airlines | Industrials | 19,000 |
| Spirit Airlines Inc | SAVE | Airlines | Industrials | 14,991 |
| Ryanair Holdings Plc | RYAAY | Airlines | Industrials | 13,138 |
| Skywest Inc | SKYW | Airlines | Industrials | 12,000 |
| Hawaiian Holdings Inc | HA | Airlines | Industrials | 11,000 |