Alnylam Pharmaceuticals Inc (ALNY) Exchange: NASDAQ
Data as of April 25, 2024
$143.71 ($-0.09) -0.06%
Alnylam Pharmaceuticals Inc - Daily Information
Click for more stock information on Alnylam Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $143.00 |
| Previous Close | $143.71 |
| High | $145.79 |
| Low | $141.98 |
| Adjusted Open | $143.00 |
| Previous Adjusted Close | $143.71 |
| Adjusted High | $145.79 |
| Adjusted Low | $141.98 |
About Alnylam Pharmaceuticals Inc (ALNY)
Alnylam is leading the translation of RNA interference (RNAi) into a whole new class of innovative medicines with the potential to transform the lives of people afflicted with rare genetic, cardio-metabolic, hepatic infectious, and central nervous system (CNS)/ocular diseases. Based on Nobel Prize-winning science, RNAi therapeutics represent a powerful, clinically validated approach for the treatment of a wide range of severe and debilitating diseases. Founded in 2002, Alnylam is delivering on a bold vision to turn scientific possibility into reality, with a robust RNAi therapeutics platform. Alnylamâs commercial RNAi therapeutic products are ONPATTRO ® (patisiran), GIVLAARI ® (givosiran), OXLUMO ® (lumasiran), and Leqvio ® (inclisiran) being developed and commercialized by Alnylamâs partner Novartis. Alnylam has a deep pipeline of investigational medicines, including six product candidates that are in late-stage development. Alnylam is executing on its â Alnylam P 5 x25 â strategy to deliver transformative medicines in both rare and common diseases benefiting patients around the world through sustainable innovation and exceptional financial performance, resulting in a leading biotech profile. Alnylam is headquartered in Cambridge, MA.
Invest in Alnylam Pharmaceuticals Inc (ALNY)
Historical Stock Data for Alnylam Pharmaceuticals Inc (ALNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $143.00 | $145.79 | $141.98 | $143.71 | $143.71 | 489,265 |
| 2024-04-24 | $146.60 | $147.49 | $143.52 | $143.80 | $143.80 | 388,114 |
| 2024-04-23 | $147.35 | $150.27 | $145.04 | $146.07 | $146.07 | 543,726 |
| 2024-04-22 | $145.21 | $147.90 | $143.69 | $145.79 | $145.79 | 399,984 |
| 2024-04-19 | $144.72 | $146.92 | $143.50 | $144.41 | $144.41 | 702,567 |
| 2024-04-18 | $145.00 | $146.47 | $144.23 | $145.16 | $145.16 | 398,914 |
| 2024-04-17 | $146.70 | $147.49 | $145.19 | $145.32 | $145.32 | 601,282 |
| 2024-04-16 | $146.37 | $148.44 | $146.01 | $146.72 | $146.72 | 352,430 |
| 2024-04-15 | $148.62 | $150.37 | $146.73 | $147.70 | $147.70 | 498,939 |
| 2024-04-12 | $151.80 | $151.80 | $148.28 | $148.50 | $148.50 | 428,052 |
| 2024-04-11 | $154.02 | $154.02 | $149.93 | $152.09 | $152.09 | 473,419 |
| 2024-04-10 | $154.89 | $154.96 | $151.91 | $152.41 | $152.41 | 571,403 |
| 2024-04-09 | $157.26 | $159.34 | $154.89 | $155.90 | $155.90 | 595,951 |
| 2024-04-08 | $154.63 | $157.96 | $153.25 | $156.04 | $156.04 | 738,208 |
| 2024-04-05 | $150.15 | $154.00 | $149.41 | $153.56 | $153.56 | 351,478 |
| 2024-04-04 | $151.00 | $154.38 | $150.80 | $151.48 | $151.48 | 531,882 |
| 2024-04-03 | $150.19 | $151.27 | $149.25 | $150.83 | $150.83 | 315,048 |
| 2024-04-02 | $151.89 | $152.27 | $150.67 | $151.04 | $151.04 | 442,271 |
| 2024-04-01 | $148.57 | $154.21 | $147.58 | $153.33 | $153.33 | 512,020 |
| 2024-03-28 | $154.48 | $154.50 | $149.32 | $149.45 | $149.45 | 666,592 |
| 2024-03-27 | $152.83 | $155.28 | $150.40 | $154.39 | $154.39 | 463,043 |
| 2024-03-26 | $152.51 | $153.43 | $150.81 | $151.97 | $151.97 | 532,485 |
| 2024-03-25 | $147.15 | $152.63 | $146.43 | $152.07 | $152.07 | 799,298 |
| 2024-03-22 | $146.65 | $147.10 | $143.66 | $146.51 | $146.51 | 834,175 |
| 2024-03-21 | $149.70 | $150.68 | $145.41 | $146.62 | $146.62 | 611,514 |
| 2024-03-20 | $148.00 | $148.64 | $145.22 | $147.99 | $147.99 | 439,779 |
| 2024-03-19 | $146.93 | $149.69 | $146.00 | $148.17 | $148.17 | 517,163 |
| 2024-03-18 | $150.68 | $151.00 | $147.18 | $147.41 | $147.41 | 460,718 |
| 2024-03-15 | $148.50 | $150.09 | $145.54 | $149.27 | $149.27 | 905,205 |
| 2024-03-14 | $147.68 | $149.59 | $145.77 | $148.53 | $148.53 | 505,841 |
| 2024-03-13 | $146.82 | $151.47 | $146.82 | $148.42 | $148.42 | 851,723 |
| 2024-03-12 | $150.02 | $150.02 | $146.61 | $146.65 | $146.65 | 682,699 |
| 2024-03-11 | $150.24 | $152.50 | $148.88 | $149.10 | $149.10 | 619,647 |
| 2024-03-08 | $150.96 | $152.88 | $149.14 | $149.82 | $149.82 | 637,629 |
| 2024-03-07 | $150.42 | $150.68 | $149.23 | $149.86 | $149.86 | 563,931 |
| 2024-03-06 | $150.15 | $150.24 | $147.63 | $149.66 | $149.66 | 521,533 |
| 2024-03-05 | $148.94 | $151.21 | $147.52 | $149.68 | $149.68 | 703,583 |
| 2024-03-04 | $153.16 | $154.85 | $149.89 | $150.04 | $150.04 | 991,944 |
| 2024-03-01 | $150.90 | $155.91 | $150.00 | $152.61 | $152.61 | 538,890 |
| 2024-02-29 | $156.59 | $157.52 | $149.00 | $151.09 | $151.09 | 1,688,864 |
| 2024-02-28 | $156.56 | $158.90 | $153.94 | $155.23 | $155.23 | 1,262,512 |
| 2024-02-27 | $160.00 | $161.31 | $157.91 | $159.00 | $159.00 | 674,856 |
| 2024-02-26 | $156.49 | $159.04 | $153.84 | $158.66 | $158.66 | 556,245 |
| 2024-02-23 | $163.00 | $163.01 | $155.82 | $157.65 | $157.65 | 1,478,747 |
| 2024-02-22 | $154.47 | $164.02 | $154.03 | $162.81 | $162.81 | 1,174,371 |
| 2024-02-21 | $150.31 | $155.39 | $148.84 | $154.74 | $154.74 | 3,657,491 |
| 2024-02-20 | $146.98 | $150.06 | $145.81 | $149.69 | $149.69 | 1,338,437 |
| 2024-02-16 | $148.00 | $150.93 | $146.82 | $147.00 | $147.00 | 1,886,827 |
| 2024-02-15 | $150.00 | $153.27 | $143.52 | $147.43 | $147.43 | 5,429,553 |
| 2024-02-14 | $162.57 | $164.63 | $161.48 | $164.15 | $164.15 | 931,439 |
| 2024-02-13 | $164.89 | $166.50 | $160.84 | $162.00 | $162.00 | 800,296 |
| 2024-02-12 | $170.01 | $171.57 | $166.87 | $169.34 | $169.34 | 790,260 |
| 2024-02-09 | $169.49 | $171.86 | $168.44 | $170.03 | $170.03 | 481,037 |
| 2024-02-08 | $168.57 | $170.25 | $165.59 | $169.50 | $169.50 | 1,609,884 |
| 2024-02-07 | $172.55 | $172.55 | $167.43 | $168.60 | $168.60 | 771,754 |
| 2024-02-06 | $170.65 | $173.33 | $169.81 | $172.18 | $172.18 | 1,443,779 |
| 2024-02-05 | $172.17 | $172.73 | $168.00 | $170.70 | $170.70 | 602,382 |
| 2024-02-02 | $172.76 | $174.48 | $169.32 | $173.06 | $173.06 | 646,548 |
| 2024-02-01 | $173.54 | $176.35 | $172.20 | $174.92 | $174.92 | 624,762 |
| 2024-01-31 | $179.49 | $179.80 | $172.37 | $172.91 | $172.91 | 862,000 |
| 2024-01-30 | $180.45 | $181.66 | $178.36 | $180.12 | $180.12 | 475,820 |
| 2024-01-29 | $179.13 | $181.50 | $176.12 | $180.96 | $180.96 | 1,044,463 |
| 2024-01-26 | $183.88 | $184.46 | $179.47 | $179.62 | $179.62 | 517,487 |
| 2024-01-25 | $185.43 | $188.69 | $183.03 | $183.93 | $183.93 | 534,027 |
| 2024-01-24 | $190.72 | $191.72 | $185.13 | $185.20 | $185.20 | 529,226 |
| 2024-01-23 | $184.76 | $190.37 | $183.45 | $189.70 | $189.70 | 647,266 |
| 2024-01-22 | $183.88 | $189.98 | $182.60 | $183.92 | $183.92 | 585,733 |
| 2024-01-19 | $186.14 | $186.27 | $182.53 | $184.03 | $184.03 | 440,989 |
| 2024-01-18 | $189.00 | $189.00 | $183.67 | $185.95 | $185.95 | 495,175 |
| 2024-01-17 | $186.43 | $188.86 | $182.36 | $188.56 | $188.56 | 468,631 |
| 2024-01-16 | $192.05 | $192.05 | $186.22 | $187.49 | $187.49 | 632,838 |
| 2024-01-12 | $195.11 | $196.49 | $192.77 | $193.39 | $193.39 | 386,578 |
| 2024-01-11 | $194.76 | $196.80 | $192.43 | $195.08 | $195.08 | 615,885 |
| 2024-01-10 | $198.51 | $199.24 | $190.37 | $196.61 | $196.61 | 613,674 |
| 2024-01-09 | $196.83 | $199.38 | $195.43 | $198.20 | $198.20 | 694,326 |
| 2024-01-08 | $189.29 | $197.09 | $185.00 | $196.83 | $196.83 | 674,288 |
| 2024-01-05 | $190.33 | $191.38 | $188.32 | $189.38 | $189.38 | 596,470 |
| 2024-01-04 | $189.68 | $193.33 | $187.85 | $192.31 | $192.31 | 571,226 |
| 2024-01-03 | $193.96 | $197.26 | $190.43 | $190.64 | $190.64 | 435,102 |
| 2024-01-02 | $189.88 | $196.01 | $189.71 | $194.93 | $194.93 | 362,949 |
| 2023-12-29 | $195.43 | $197.02 | $191.14 | $191.41 | $191.41 | 270,075 |
| 2023-12-28 | $196.87 | $198.00 | $195.18 | $195.71 | $195.71 | 446,128 |
| 2023-12-27 | $191.43 | $196.75 | $191.00 | $196.57 | $196.57 | 447,682 |
| 2023-12-26 | $192.67 | $194.89 | $190.23 | $191.20 | $191.20 | 308,197 |
| 2023-12-22 | $183.05 | $191.80 | $181.67 | $191.02 | $191.02 | 592,828 |
| 2023-12-21 | $180.83 | $182.87 | $180.33 | $181.14 | $181.14 | 273,389 |
| 2023-12-20 | $187.01 | $187.01 | $178.86 | $179.05 | $179.05 | 659,547 |
| 2023-12-19 | $187.51 | $190.95 | $187.06 | $187.50 | $187.50 | 534,521 |
| 2023-12-18 | $185.63 | $189.03 | $185.50 | $186.23 | $186.23 | 399,007 |
| 2023-12-15 | $187.03 | $189.92 | $183.06 | $185.24 | $185.24 | 1,209,958 |
| 2023-12-14 | $183.68 | $190.98 | $183.08 | $186.48 | $186.48 | 1,582,978 |
| 2023-12-13 | $173.63 | $180.96 | $173.05 | $180.52 | $180.52 | 787,127 |
| 2023-12-12 | $172.29 | $175.20 | $169.71 | $173.88 | $173.88 | 461,102 |
| 2023-12-11 | $170.04 | $173.00 | $168.85 | $170.92 | $170.92 | 539,518 |
| 2023-12-08 | $175.03 | $175.03 | $170.00 | $170.04 | $170.04 | 467,361 |
| 2023-12-07 | $176.22 | $177.77 | $174.39 | $177.26 | $177.26 | 675,069 |
| 2023-12-06 | $171.00 | $176.28 | $169.60 | $175.02 | $175.02 | 658,884 |
| 2023-12-05 | $171.98 | $172.00 | $169.44 | $170.37 | $170.37 | 567,046 |
| 2023-12-04 | $170.81 | $173.49 | $169.77 | $172.87 | $172.87 | 387,361 |
| 2023-12-01 | $167.93 | $171.42 | $166.02 | $171.41 | $171.41 | 366,535 |
| 2023-11-30 | $165.53 | $169.65 | $165.53 | $168.25 | $168.25 | 780,578 |
| 2023-11-29 | $161.79 | $164.19 | $160.18 | $164.01 | $164.01 | 915,085 |
| 2023-11-28 | $158.09 | $161.78 | $156.52 | $161.36 | $161.36 | 380,812 |
| 2023-11-27 | $162.39 | $162.50 | $159.02 | $159.20 | $159.20 | 641,222 |
| 2023-11-24 | $162.76 | $166.23 | $162.27 | $162.92 | $162.92 | 143,003 |
| 2023-11-22 | $165.20 | $167.50 | $161.43 | $162.88 | $162.88 | 307,135 |
| 2023-11-21 | $164.92 | $166.54 | $161.33 | $163.68 | $163.68 | 602,141 |
| 2023-11-20 | $163.82 | $170.86 | $163.27 | $165.26 | $165.26 | 511,816 |
| 2023-11-17 | $168.54 | $169.59 | $163.37 | $163.73 | $163.73 | 654,796 |
| 2023-11-16 | $171.10 | $171.99 | $167.50 | $168.97 | $168.97 | 448,808 |
| 2023-11-15 | $169.22 | $174.00 | $169.10 | $171.05 | $171.05 | 479,516 |
| 2023-11-14 | $169.97 | $172.44 | $168.52 | $169.99 | $169.99 | 868,483 |
| 2023-11-13 | $161.95 | $165.06 | $159.51 | $165.01 | $165.01 | 334,190 |
| 2023-11-10 | $165.33 | $166.55 | $157.80 | $161.89 | $161.89 | 658,707 |
| 2023-11-09 | $169.14 | $169.61 | $163.03 | $164.52 | $164.52 | 649,862 |
| 2023-11-08 | $170.67 | $170.67 | $166.13 | $169.40 | $169.40 | 635,784 |
| 2023-11-07 | $168.92 | $173.00 | $167.57 | $170.20 | $170.20 | 1,004,434 |
| 2023-11-06 | $168.99 | $169.22 | $164.35 | $167.15 | $167.15 | 499,840 |
| 2023-11-03 | $164.68 | $169.12 | $164.21 | $167.35 | $167.35 | 653,400 |
| 2023-11-02 | $162.34 | $163.27 | $148.73 | $161.53 | $161.53 | 789,994 |
| 2023-11-01 | $151.94 | $157.21 | $149.29 | $157.00 | $157.00 | 785,596 |
| 2023-10-31 | $150.00 | $152.26 | $148.10 | $151.80 | $151.80 | 658,066 |
| 2023-10-30 | $151.47 | $155.94 | $150.82 | $151.41 | $151.41 | 616,255 |
| 2023-10-27 | $154.18 | $154.95 | $151.17 | $151.76 | $151.76 | 623,817 |
| 2023-10-26 | $159.49 | $160.66 | $155.26 | $155.66 | $155.66 | 644,057 |
| 2023-10-25 | $161.86 | $162.80 | $158.96 | $159.49 | $159.49 | 483,220 |
| 2023-10-24 | $162.49 | $166.00 | $161.17 | $163.96 | $163.96 | 371,256 |
| 2023-10-23 | $161.57 | $163.61 | $160.46 | $162.00 | $162.00 | 340,022 |
| 2023-10-20 | $161.33 | $163.52 | $159.50 | $161.79 | $161.79 | 1,035,008 |
| 2023-10-19 | $165.30 | $165.68 | $160.44 | $160.50 | $160.50 | 695,628 |
| 2023-10-18 | $163.67 | $166.67 | $162.20 | $165.08 | $165.08 | 495,190 |
| 2023-10-17 | $166.45 | $170.38 | $164.94 | $165.98 | $165.98 | 1,457,302 |
| 2023-10-16 | $167.94 | $169.26 | $165.02 | $167.25 | $167.25 | 549,711 |
| 2023-10-13 | $165.41 | $169.97 | $163.66 | $168.12 | $168.12 | 520,396 |
| 2023-10-12 | $167.08 | $168.13 | $164.02 | $165.29 | $165.29 | 789,993 |
| 2023-10-11 | $167.10 | $169.49 | $166.04 | $167.82 | $167.82 | 793,665 |
| 2023-10-10 | $169.00 | $170.85 | $165.88 | $169.06 | $169.06 | 936,729 |
| 2023-10-09 | $169.73 | $173.42 | $159.47 | $168.32 | $168.32 | 1,521,209 |
| 2023-10-06 | $178.42 | $180.99 | $176.74 | $176.92 | $176.92 | 459,611 |
| 2023-10-05 | $167.92 | $178.99 | $167.92 | $178.71 | $178.71 | 549,926 |
| 2023-10-04 | $172.52 | $172.52 | $167.40 | $169.17 | $169.17 | 658,148 |
| 2023-10-03 | $178.17 | $179.91 | $172.48 | $172.91 | $172.91 | 642,299 |
| 2023-10-02 | $177.31 | $179.30 | $176.00 | $178.96 | $178.96 | 629,660 |
| 2023-09-29 | $175.74 | $177.85 | $174.07 | $177.10 | $177.10 | 754,167 |
| 2023-09-28 | $176.32 | $178.24 | $173.90 | $174.03 | $174.03 | 362,010 |
| 2023-09-27 | $177.18 | $178.55 | $171.66 | $176.86 | $176.86 | 511,651 |
| 2023-09-26 | $171.01 | $175.41 | $170.05 | $175.05 | $175.05 | 576,602 |
| 2023-09-25 | $170.93 | $172.31 | $168.65 | $170.77 | $170.77 | 530,128 |
| 2023-09-22 | $173.85 | $175.22 | $169.85 | $171.55 | $171.55 | 678,897 |
| 2023-09-21 | $174.47 | $175.39 | $171.08 | $173.85 | $173.85 | 685,045 |
| 2023-09-20 | $176.00 | $179.49 | $174.41 | $175.52 | $175.52 | 565,315 |
| 2023-09-19 | $179.02 | $180.32 | $175.42 | $175.66 | $175.66 | 687,764 |
| 2023-09-18 | $183.62 | $184.84 | $178.21 | $179.77 | $179.77 | 731,039 |
| 2023-09-15 | $191.64 | $196.28 | $182.63 | $184.99 | $184.99 | 1,912,614 |
| 2023-09-14 | $200.00 | $202.50 | $188.45 | $193.06 | $193.06 | 2,105,881 |
| 2023-09-13 | $211.65 | $211.65 | $211.65 | $211.65 | $211.65 | 6,619 |
| 2023-09-12 | $204.24 | $212.08 | $202.87 | $211.65 | $211.65 | 775,041 |
| 2023-09-11 | $201.57 | $204.65 | $196.67 | $203.72 | $203.72 | 553,725 |
| 2023-09-08 | $201.25 | $205.52 | $200.52 | $201.43 | $201.43 | 660,070 |
| 2023-09-07 | $201.14 | $203.79 | $200.18 | $201.10 | $201.10 | 809,639 |
| 2023-09-06 | $201.50 | $201.76 | $197.03 | $201.45 | $201.45 | 394,577 |
| 2023-09-05 | $200.83 | $204.59 | $199.26 | $200.34 | $200.34 | 436,283 |
| 2023-09-01 | $199.14 | $204.48 | $199.14 | $201.17 | $201.17 | 494,131 |
| 2023-08-31 | $197.50 | $200.77 | $197.15 | $197.82 | $197.82 | 464,653 |
| 2023-08-30 | $194.46 | $198.34 | $194.46 | $197.16 | $197.16 | 546,380 |
| 2023-08-29 | $191.67 | $195.70 | $190.97 | $194.46 | $194.46 | 368,247 |
| 2023-08-28 | $189.99 | $192.72 | $189.76 | $191.66 | $191.66 | 267,263 |
| 2023-08-25 | $186.55 | $190.50 | $186.39 | $189.26 | $189.26 | 192,881 |
| 2023-08-24 | $189.72 | $190.32 | $183.73 | $186.77 | $186.77 | 349,547 |
| 2023-08-23 | $190.40 | $192.40 | $189.07 | $190.38 | $190.38 | 272,647 |
| 2023-08-22 | $189.13 | $190.38 | $187.62 | $189.38 | $189.38 | 523,741 |
| 2023-08-21 | $186.70 | $189.44 | $183.41 | $188.73 | $188.73 | 352,780 |
| 2023-08-18 | $182.19 | $186.25 | $181.87 | $186.03 | $186.03 | 372,607 |
| 2023-08-17 | $183.13 | $185.40 | $182.36 | $183.89 | $183.89 | 395,682 |
| 2023-08-16 | $179.35 | $182.96 | $179.00 | $182.43 | $182.43 | 451,627 |
| 2023-08-15 | $180.00 | $181.67 | $178.64 | $180.13 | $180.13 | 499,223 |
| 2023-08-14 | $184.41 | $184.41 | $180.76 | $181.35 | $181.35 | 1,122,898 |
| 2023-08-11 | $184.11 | $187.45 | $184.11 | $185.79 | $185.79 | 358,810 |
| 2023-08-10 | $188.02 | $189.54 | $184.99 | $185.03 | $185.03 | 368,375 |
| 2023-08-09 | $186.19 | $186.67 | $183.87 | $186.36 | $186.36 | 394,089 |
| 2023-08-08 | $184.54 | $186.90 | $182.72 | $184.84 | $184.84 | 488,358 |
| 2023-08-07 | $185.61 | $186.03 | $182.77 | $184.29 | $184.29 | 451,545 |
| 2023-08-04 | $189.31 | $189.31 | $184.01 | $185.58 | $185.58 | 567,891 |
| 2023-08-03 | $182.13 | $192.29 | $180.02 | $190.10 | $190.10 | 674,481 |
| 2023-08-02 | $186.80 | $187.50 | $184.16 | $187.01 | $187.01 | 631,454 |
| 2023-08-01 | $193.40 | $194.52 | $187.47 | $189.05 | $189.05 | 507,327 |
| 2023-07-31 | $199.10 | $200.29 | $194.52 | $195.40 | $195.40 | 406,348 |
| 2023-07-28 | $196.59 | $200.00 | $194.89 | $199.29 | $199.29 | 341,586 |
| 2023-07-27 | $196.18 | $196.54 | $192.58 | $194.87 | $194.87 | 853,862 |
| 2023-07-26 | $193.42 | $195.24 | $190.05 | $194.94 | $194.94 | 459,717 |
| 2023-07-25 | $192.06 | $195.13 | $190.76 | $193.46 | $193.46 | 685,829 |
| 2023-07-24 | $201.19 | $202.46 | $190.86 | $192.32 | $192.32 | 770,556 |
| 2023-07-21 | $201.89 | $202.36 | $199.36 | $200.07 | $200.07 | 305,079 |
| 2023-07-20 | $204.33 | $206.57 | $200.00 | $201.44 | $201.44 | 440,412 |
| 2023-07-19 | $209.97 | $210.56 | $205.29 | $205.32 | $205.32 | 428,481 |
| 2023-07-18 | $202.77 | $210.76 | $200.13 | $208.42 | $208.42 | 599,743 |
| 2023-07-17 | $208.00 | $218.88 | $201.86 | $202.83 | $202.83 | 1,234,091 |
| 2023-07-14 | $203.54 | $203.88 | $196.90 | $197.10 | $197.10 | 498,022 |
| 2023-07-13 | $203.29 | $205.37 | $201.19 | $203.88 | $203.88 | 538,777 |
| 2023-07-12 | $204.09 | $207.40 | $201.77 | $201.90 | $201.90 | 485,277 |
| 2023-07-11 | $199.95 | $202.71 | $197.03 | $202.15 | $202.15 | 503,793 |
| 2023-07-10 | $192.60 | $200.99 | $192.40 | $199.81 | $199.81 | 584,244 |
| 2023-07-07 | $193.43 | $195.98 | $192.06 | $192.68 | $192.68 | 284,057 |
| 2023-07-06 | $190.37 | $194.94 | $190.08 | $194.39 | $194.39 | 407,548 |
| 2023-07-05 | $190.00 | $194.40 | $189.06 | $192.57 | $192.57 | 329,521 |
| 2023-07-03 | $188.43 | $190.26 | $187.65 | $189.69 | $189.69 | 242,777 |
| 2023-06-30 | $193.83 | $195.82 | $189.02 | $189.94 | $189.94 | 706,716 |
| 2023-06-29 | $195.32 | $195.51 | $190.77 | $191.06 | $191.06 | 443,860 |
| 2023-06-28 | $189.32 | $197.38 | $188.68 | $196.56 | $196.56 | 635,022 |
| 2023-06-27 | $190.54 | $191.00 | $187.81 | $188.80 | $188.80 | 1,381,283 |
| 2023-06-26 | $192.19 | $193.38 | $188.77 | $191.35 | $191.35 | 407,934 |
| 2023-06-23 | $196.71 | $196.71 | $191.82 | $192.69 | $192.69 | 1,273,583 |
| 2023-06-22 | $203.31 | $203.31 | $199.04 | $199.07 | $199.07 | 501,221 |
| 2023-06-21 | $201.20 | $204.56 | $200.54 | $203.90 | $203.90 | 390,702 |
| 2023-06-20 | $199.31 | $202.31 | $198.20 | $201.60 | $201.60 | 732,714 |
| 2023-06-16 | $203.70 | $205.25 | $201.03 | $201.57 | $201.57 | 848,370 |
| 2023-06-15 | $197.87 | $202.88 | $196.02 | $202.34 | $202.34 | 313,003 |
| 2023-06-14 | $197.91 | $200.06 | $195.77 | $198.49 | $198.49 | 786,910 |
| 2023-06-13 | $193.23 | $198.34 | $193.23 | $197.54 | $197.54 | 428,696 |
| 2023-06-12 | $192.74 | $193.18 | $188.80 | $193.09 | $193.09 | 355,374 |
| 2023-06-09 | $190.65 | $192.93 | $189.67 | $190.83 | $190.83 | 457,625 |
| 2023-06-08 | $190.22 | $192.73 | $190.07 | $190.43 | $190.43 | 341,971 |
| 2023-06-07 | $192.08 | $192.40 | $188.09 | $190.17 | $190.17 | 345,192 |
| 2023-06-06 | $192.68 | $194.99 | $191.15 | $192.96 | $192.96 | 263,200 |
| 2023-06-05 | $192.96 | $195.19 | $191.78 | $192.30 | $192.30 | 301,462 |
| 2023-06-02 | $190.88 | $195.80 | $188.81 | $193.67 | $193.67 | 368,875 |
| 2023-06-01 | $185.81 | $189.61 | $184.07 | $188.67 | $188.67 | 426,259 |
| 2023-05-31 | $186.36 | $190.45 | $183.88 | $185.01 | $185.01 | 893,548 |
| 2023-05-30 | $186.71 | $190.46 | $186.19 | $186.46 | $186.46 | 557,497 |
| 2023-05-26 | $186.50 | $188.87 | $184.06 | $188.26 | $188.26 | 426,725 |
| 2023-05-25 | $185.93 | $186.47 | $183.00 | $186.00 | $186.00 | 512,458 |
| 2023-05-24 | $191.12 | $192.07 | $185.63 | $185.92 | $185.92 | 551,830 |
| 2023-05-23 | $193.06 | $194.68 | $190.68 | $191.83 | $191.83 | 400,035 |
| 2023-05-22 | $191.38 | $194.01 | $189.30 | $193.06 | $193.06 | 676,526 |
| 2023-05-19 | $191.48 | $193.49 | $189.58 | $190.74 | $190.74 | 296,591 |
| 2023-05-18 | $191.10 | $191.61 | $186.26 | $189.87 | $189.87 | 427,294 |
| 2023-05-17 | $191.28 | $193.75 | $186.97 | $193.23 | $193.23 | 492,434 |
| 2023-05-16 | $202.70 | $202.70 | $189.20 | $190.97 | $190.97 | 1,539,839 |
| 2023-05-15 | $205.66 | $208.11 | $204.36 | $206.20 | $206.20 | 371,138 |
| 2023-05-12 | $206.11 | $208.14 | $204.46 | $205.36 | $205.36 | 359,289 |
| 2023-05-11 | $211.16 | $211.16 | $204.15 | $206.09 | $206.09 | 292,992 |
| 2023-05-10 | $209.39 | $211.85 | $208.13 | $210.97 | $210.97 | 619,138 |
| 2023-05-09 | $207.81 | $209.57 | $204.43 | $207.83 | $207.83 | 594,043 |
| 2023-05-08 | $211.34 | $211.35 | $205.66 | $209.96 | $209.96 | 559,687 |
| 2023-05-05 | $209.01 | $212.47 | $207.17 | $212.05 | $212.05 | 768,097 |
| 2023-05-04 | $201.72 | $206.36 | $200.04 | $205.39 | $205.39 | 936,858 |
| 2023-05-03 | $200.70 | $203.10 | $198.21 | $199.50 | $199.50 | 699,515 |
| 2023-05-02 | $201.37 | $203.16 | $198.42 | $199.02 | $199.02 | 651,073 |
| 2023-05-01 | $198.87 | $202.84 | $196.19 | $201.87 | $201.87 | 626,959 |
| 2023-04-28 | $195.13 | $201.47 | $193.96 | $199.20 | $199.20 | 607,335 |
| 2023-04-27 | $197.08 | $197.31 | $192.38 | $196.04 | $196.04 | 1,276,766 |
| 2023-04-26 | $200.61 | $201.28 | $195.94 | $197.52 | $197.52 | 469,341 |
| 2023-04-25 | $204.89 | $205.92 | $199.55 | $202.15 | $202.15 | 846,501 |
| 2023-04-24 | $209.12 | $209.51 | $203.81 | $204.79 | $204.79 | 845,698 |
| 2023-04-21 | $204.73 | $209.79 | $203.77 | $209.28 | $209.28 | 746,889 |
| 2023-04-20 | $199.82 | $203.53 | $199.61 | $202.86 | $202.86 | 840,171 |
| 2023-04-19 | $201.22 | $204.86 | $201.22 | $202.30 | $202.30 | 1,318,606 |
| 2023-04-18 | $207.29 | $208.00 | $200.19 | $201.67 | $201.67 | 972,936 |
| 2023-04-17 | $205.29 | $206.56 | $202.91 | $205.91 | $205.91 | 474,383 |
| 2023-04-14 | $206.44 | $208.77 | $202.30 | $203.92 | $203.92 | 686,761 |
| 2023-04-13 | $204.18 | $209.29 | $204.11 | $207.33 | $207.33 | 1,432,496 |
| 2023-04-12 | $205.00 | $206.70 | $202.23 | $202.89 | $202.89 | 705,129 |
| 2023-04-11 | $205.44 | $207.96 | $202.23 | $202.81 | $202.81 | 687,113 |
| 2023-04-10 | $209.74 | $209.74 | $201.47 | $205.44 | $205.44 | 663,517 |
| 2023-04-06 | $200.40 | $211.27 | $199.52 | $210.99 | $210.99 | 1,194,726 |
| 2023-04-05 | $202.34 | $204.80 | $200.35 | $200.82 | $200.82 | 615,599 |
| 2023-04-04 | $201.09 | $202.81 | $198.89 | $202.70 | $202.70 | 435,014 |
| 2023-04-03 | $198.60 | $203.12 | $197.78 | $200.70 | $200.70 | 837,858 |
| 2023-03-31 | $195.50 | $200.87 | $195.50 | $200.32 | $200.32 | 1,155,980 |
| 2023-03-30 | $196.47 | $197.92 | $190.85 | $195.12 | $195.12 | 587,485 |
| 2023-03-29 | $188.61 | $196.23 | $188.14 | $195.91 | $195.91 | 806,829 |
| 2023-03-28 | $190.51 | $194.25 | $187.94 | $188.55 | $188.55 | 1,304,918 |
| 2023-03-27 | $191.02 | $191.81 | $188.00 | $190.51 | $190.51 | 938,378 |
| 2023-03-24 | $190.25 | $190.40 | $185.89 | $189.98 | $189.98 | 351,463 |
| 2023-03-23 | $192.54 | $195.16 | $189.11 | $190.49 | $190.49 | 458,536 |
| 2023-03-22 | $190.46 | $194.76 | $187.40 | $189.74 | $189.74 | 1,237,191 |
| 2023-03-21 | $189.35 | $191.06 | $187.81 | $190.43 | $190.43 | 956,576 |
| 2023-03-20 | $185.07 | $188.25 | $182.30 | $187.52 | $187.52 | 560,275 |
| 2023-03-17 | $187.30 | $189.14 | $184.07 | $185.45 | $185.45 | 883,382 |
| 2023-03-16 | $184.96 | $190.09 | $180.78 | $189.66 | $189.66 | 769,061 |
| 2023-03-15 | $186.51 | $187.98 | $183.22 | $185.75 | $185.75 | 647,304 |
| 2023-03-14 | $186.98 | $189.69 | $185.39 | $187.10 | $187.10 | 1,120,962 |
| 2023-03-13 | $183.90 | $189.99 | $183.08 | $184.86 | $184.86 | 1,200,438 |
| 2023-03-10 | $185.42 | $185.96 | $179.19 | $182.66 | $182.66 | 1,002,484 |
| 2023-03-09 | $189.28 | $191.85 | $184.16 | $185.95 | $185.95 | 1,336,010 |
| 2023-03-08 | $193.74 | $195.07 | $189.25 | $190.41 | $190.41 | 549,567 |
| 2023-03-07 | $201.66 | $201.66 | $194.27 | $194.34 | $194.34 | 720,064 |
| 2023-03-06 | $202.00 | $203.89 | $198.80 | $199.70 | $199.70 | 446,012 |
| 2023-03-03 | $193.64 | $205.14 | $190.96 | $202.58 | $202.58 | 964,012 |
| 2023-03-02 | $194.67 | $195.70 | $192.40 | $194.44 | $194.44 | 545,974 |
| 2023-03-01 | $191.45 | $196.85 | $190.95 | $195.40 | $195.40 | 676,860 |
| 2023-02-28 | $188.77 | $191.94 | $187.79 | $191.45 | $191.45 | 1,388,403 |
| 2023-02-27 | $191.85 | $193.19 | $187.52 | $190.01 | $190.01 | 801,046 |
| 2023-02-24 | $191.77 | $199.58 | $188.68 | $189.78 | $189.78 | 1,542,904 |
| 2023-02-23 | $198.00 | $202.12 | $192.54 | $196.24 | $196.24 | 1,454,726 |
| 2023-02-22 | $199.02 | $205.23 | $197.61 | $201.10 | $201.10 | 909,206 |
| 2023-02-21 | $216.83 | $218.14 | $199.02 | $199.86 | $199.86 | 1,622,551 |
| 2023-02-17 | $220.39 | $225.22 | $218.21 | $222.79 | $222.79 | 503,175 |
| 2023-02-16 | $220.73 | $222.44 | $218.74 | $219.85 | $219.85 | 481,306 |
| 2023-02-15 | $223.01 | $224.00 | $219.61 | $222.10 | $222.10 | 367,790 |
| 2023-02-14 | $221.33 | $227.91 | $221.11 | $224.91 | $224.91 | 684,651 |
| 2023-02-13 | $215.56 | $224.34 | $213.97 | $222.34 | $222.34 | 489,933 |
| 2023-02-10 | $216.06 | $217.51 | $212.71 | $215.26 | $215.26 | 610,814 |
| 2023-02-09 | $219.31 | $222.08 | $214.87 | $215.58 | $215.58 | 329,254 |
| 2023-02-08 | $220.82 | $222.64 | $216.43 | $217.75 | $217.75 | 433,362 |
| 2023-02-07 | $223.73 | $224.35 | $214.86 | $220.95 | $220.95 | 903,897 |
| 2023-02-06 | $230.74 | $234.70 | $224.02 | $224.14 | $224.14 | 855,565 |
| 2023-02-03 | $228.38 | $234.02 | $227.63 | $233.37 | $233.37 | 1,206,065 |
| 2023-02-02 | $225.60 | $230.97 | $224.00 | $229.75 | $229.75 | 908,158 |
| 2023-02-01 | $228.15 | $228.15 | $220.07 | $224.91 | $224.91 | 750,853 |
| 2023-01-31 | $228.87 | $229.99 | $224.67 | $226.40 | $226.40 | 1,447,387 |
| 2023-01-30 | $229.81 | $231.48 | $224.25 | $225.40 | $225.40 | 673,768 |
| 2023-01-27 | $231.59 | $232.20 | $225.52 | $231.37 | $231.37 | 820,482 |
| 2023-01-26 | $232.23 | $234.02 | $228.77 | $231.59 | $231.59 | 546,550 |
| 2023-01-25 | $226.70 | $229.55 | $225.02 | $229.02 | $229.02 | 841,638 |
| 2023-01-24 | $229.42 | $232.36 | $227.79 | $228.11 | $228.11 | 717,117 |
| 2023-01-23 | $228.85 | $234.78 | $227.11 | $230.59 | $230.59 | 575,220 |
| 2023-01-20 | $231.29 | $232.49 | $228.63 | $229.65 | $229.65 | 481,721 |
| 2023-01-19 | $232.00 | $233.79 | $228.27 | $228.56 | $228.56 | 550,692 |
| 2023-01-18 | $235.74 | $239.05 | $230.10 | $231.81 | $231.81 | 661,722 |
| 2023-01-17 | $230.54 | $241.79 | $230.03 | $233.73 | $233.73 | 1,040,907 |
| 2023-01-13 | $228.34 | $242.39 | $228.34 | $235.53 | $235.53 | 983,891 |
| 2023-01-12 | $224.88 | $230.56 | $222.41 | $229.84 | $229.84 | 471,690 |
| 2023-01-11 | $218.63 | $225.39 | $217.62 | $225.22 | $225.22 | 836,909 |
| 2023-01-10 | $218.46 | $223.89 | $217.27 | $219.50 | $219.50 | 466,221 |
| 2023-01-09 | $225.00 | $225.64 | $212.64 | $219.72 | $219.72 | 848,844 |
| 2023-01-06 | $227.16 | $227.99 | $217.66 | $225.00 | $225.00 | 800,107 |
| 2023-01-05 | $232.14 | $232.22 | $224.16 | $225.68 | $225.68 | 840,148 |
| 2023-01-04 | $234.67 | $235.80 | $231.27 | $232.86 | $232.86 | 905,194 |
| 2023-01-03 | $238.00 | $238.64 | $230.35 | $233.59 | $233.59 | 635,128 |
| 2022-12-30 | $237.07 | $239.05 | $233.49 | $237.65 | $237.65 | 518,002 |
| 2022-12-29 | $232.00 | $238.48 | $230.28 | $238.05 | $238.05 | 466,371 |
| 2022-12-28 | $232.30 | $235.60 | $230.03 | $231.62 | $231.62 | 453,810 |
| 2022-12-27 | $238.03 | $238.59 | $231.69 | $232.31 | $232.31 | 631,037 |
| 2022-12-23 | $237.45 | $239.28 | $233.81 | $237.90 | $237.90 | 417,093 |
| 2022-12-22 | $239.61 | $241.07 | $237.36 | $239.49 | $239.49 | 427,073 |
| 2022-12-21 | $237.42 | $242.97 | $236.33 | $241.31 | $241.31 | 590,176 |
| 2022-12-20 | $234.00 | $239.52 | $233.54 | $237.55 | $237.55 | 1,181,016 |
| 2022-12-19 | $236.92 | $236.92 | $231.12 | $234.07 | $234.07 | 377,507 |
| 2022-12-16 | $229.00 | $238.79 | $228.69 | $236.92 | $236.92 | 1,308,346 |
| 2022-12-15 | $233.00 | $233.00 | $226.33 | $229.37 | $229.37 | 823,193 |
| 2022-12-14 | $234.89 | $237.95 | $232.05 | $233.91 | $233.91 | 674,977 |
| 2022-12-13 | $239.31 | $241.68 | $234.30 | $236.98 | $236.98 | 618,789 |
| 2022-12-12 | $230.87 | $236.75 | $228.80 | $235.86 | $235.86 | 1,178,913 |
| 2022-12-09 | $235.00 | $242.32 | $230.71 | $231.33 | $231.33 | 1,075,414 |
| 2022-12-08 | $232.33 | $239.68 | $230.97 | $238.01 | $238.01 | 1,139,156 |
| 2022-12-07 | $219.39 | $231.51 | $219.39 | $231.33 | $231.33 | 926,240 |
| 2022-12-06 | $224.84 | $226.27 | $215.28 | $219.64 | $219.64 | 425,412 |
| 2022-12-05 | $231.48 | $233.80 | $224.73 | $226.20 | $226.20 | 757,841 |
| 2022-12-02 | $217.52 | $235.48 | $216.77 | $234.40 | $234.40 | 922,229 |
| 2022-12-01 | $220.35 | $223.40 | $218.59 | $220.25 | $220.25 | 603,783 |
| 2022-11-30 | $207.21 | $221.15 | $205.19 | $220.59 | $220.59 | 2,361,222 |
| 2022-11-29 | $209.50 | $212.70 | $203.53 | $204.79 | $204.79 | 516,440 |
| 2022-11-28 | $213.08 | $217.34 | $208.09 | $209.20 | $209.20 | 807,989 |
| 2022-11-25 | $207.89 | $214.26 | $206.36 | $212.72 | $212.72 | 356,464 |
| 2022-11-23 | $209.99 | $214.67 | $207.46 | $208.49 | $208.49 | 377,444 |
| 2022-11-22 | $206.31 | $212.69 | $205.00 | $209.41 | $209.41 | 523,850 |
| 2022-11-21 | $217.83 | $222.59 | $204.38 | $206.65 | $206.65 | 991,502 |
| 2022-11-18 | $212.01 | $219.03 | $210.75 | $217.36 | $217.36 | 670,181 |
| 2022-11-17 | $212.84 | $212.84 | $206.51 | $209.12 | $209.12 | 419,531 |
| 2022-11-16 | $214.54 | $215.68 | $210.67 | $211.99 | $211.99 | 460,468 |
| 2022-11-15 | $217.43 | $218.95 | $212.39 | $214.29 | $214.29 | 513,664 |
| 2022-11-14 | $217.06 | $219.17 | $213.47 | $213.48 | $213.48 | 516,793 |
| 2022-11-11 | $212.45 | $216.52 | $209.57 | $216.37 | $216.37 | 819,424 |
| 2022-11-10 | $202.79 | $214.57 | $202.21 | $212.45 | $212.45 | 861,251 |
| 2022-11-09 | $205.00 | $205.00 | $197.22 | $197.94 | $197.94 | 622,830 |
| 2022-11-08 | $205.11 | $206.95 | $203.09 | $204.76 | $204.76 | 1,081,335 |
| 2022-11-07 | $208.74 | $210.37 | $204.31 | $204.93 | $204.93 | 487,401 |
| 2022-11-04 | $215.41 | $215.41 | $203.19 | $208.34 | $208.34 | 749,453 |
| 2022-11-03 | $210.63 | $220.33 | $210.63 | $215.72 | $215.72 | 1,338,440 |
| 2022-11-02 | $213.31 | $219.77 | $210.20 | $214.35 | $214.35 | 663,034 |
| 2022-11-01 | $209.46 | $214.76 | $206.99 | $213.12 | $213.12 | 646,952 |
| 2022-10-31 | $203.38 | $209.97 | $202.97 | $207.26 | $207.26 | 771,367 |
| 2022-10-28 | $195.47 | $204.97 | $194.99 | $204.51 | $204.51 | 979,455 |
| 2022-10-27 | $197.50 | $199.99 | $190.43 | $194.00 | $194.00 | 2,286,189 |
| 2022-10-26 | $199.58 | $203.24 | $197.83 | $201.02 | $201.02 | 723,529 |
| 2022-10-25 | $196.09 | $201.07 | $195.80 | $198.56 | $198.56 | 698,831 |
| 2022-10-24 | $198.33 | $199.13 | $191.49 | $195.85 | $195.85 | 1,425,536 |
| 2022-10-21 | $194.01 | $199.83 | $193.10 | $198.88 | $198.88 | 968,672 |
| 2022-10-20 | $191.40 | $197.99 | $190.40 | $192.98 | $192.98 | 670,339 |
| 2022-10-19 | $192.88 | $194.49 | $190.70 | $192.00 | $192.00 | 769,185 |
| 2022-10-18 | $195.02 | $197.36 | $192.71 | $194.05 | $194.05 | 654,915 |
| 2022-10-17 | $186.56 | $195.67 | $186.56 | $195.09 | $195.09 | 604,321 |
| 2022-10-14 | $193.14 | $195.77 | $185.26 | $185.53 | $185.53 | 706,049 |
| 2022-10-13 | $182.28 | $191.98 | $181.65 | $191.76 | $191.76 | 2,252,063 |
| 2022-10-12 | $186.33 | $187.03 | $183.96 | $185.11 | $185.11 | 583,137 |
| 2022-10-11 | $187.16 | $189.63 | $182.81 | $186.68 | $186.68 | 1,072,774 |
| 2022-10-10 | $194.46 | $195.18 | $186.56 | $186.82 | $186.82 | 1,341,218 |
| 2022-10-07 | $201.00 | $202.53 | $194.96 | $195.81 | $195.81 | 844,420 |
| 2022-10-06 | $199.90 | $202.57 | $198.60 | $202.37 | $202.37 | 814,977 |
| 2022-10-05 | $199.81 | $202.72 | $195.19 | $201.02 | $201.02 | 1,116,855 |
| 2022-10-04 | $199.27 | $201.27 | $192.42 | $201.24 | $201.24 | 1,813,000 |
| 2022-10-03 | $205.10 | $206.93 | $194.01 | $196.79 | $196.79 | 1,414,229 |
| 2022-09-30 | $208.16 | $216.89 | $199.11 | $200.16 | $200.16 | 1,684,601 |
| 2022-09-29 | $210.82 | $211.10 | $206.21 | $209.39 | $209.39 | 1,073,880 |
| 2022-09-28 | $205.58 | $211.50 | $205.58 | $210.76 | $210.76 | 1,016,284 |
| 2022-09-27 | $201.33 | $204.95 | $200.65 | $202.61 | $202.61 | 806,753 |
| 2022-09-26 | $200.42 | $204.52 | $197.20 | $197.39 | $197.39 | 715,059 |
| 2022-09-23 | $202.44 | $203.91 | $198.41 | $200.78 | $200.78 | 544,881 |
| 2022-09-22 | $205.29 | $205.29 | $200.00 | $202.71 | $202.71 | 633,836 |
| 2022-09-21 | $212.88 | $214.34 | $206.14 | $206.39 | $206.39 | 472,677 |
| 2022-09-20 | $216.00 | $219.63 | $210.84 | $212.01 | $212.01 | 625,624 |
| 2022-09-19 | $210.92 | $216.06 | $208.09 | $216.00 | $216.00 | 952,300 |
| 2022-09-16 | $207.59 | $213.06 | $205.85 | $213.00 | $213.00 | 1,559,304 |
| 2022-09-15 | $206.40 | $210.86 | $202.60 | $208.48 | $208.48 | 778,817 |
| 2022-09-14 | $207.28 | $209.15 | $203.01 | $208.28 | $208.28 | 1,232,338 |
| 2022-09-13 | $208.25 | $209.38 | $205.02 | $206.59 | $206.59 | 2,288,773 |
| 2022-09-12 | $214.89 | $216.00 | $210.19 | $212.00 | $212.00 | 2,778,564 |
| 2022-09-09 | $219.04 | $228.05 | $218.72 | $223.27 | $223.27 | 712,725 |
| 2022-09-08 | $205.37 | $227.16 | $203.86 | $226.30 | $226.30 | 2,017,797 |
| 2022-09-07 | $201.49 | $209.14 | $200.25 | $208.86 | $208.86 | 1,262,561 |
| 2022-09-06 | $204.40 | $204.85 | $199.39 | $201.26 | $201.26 | 980,509 |
| 2022-09-02 | $210.97 | $213.65 | $204.23 | $205.45 | $205.45 | 644,431 |
| 2022-09-01 | $206.73 | $211.82 | $204.14 | $211.25 | $211.25 | 757,063 |
| 2022-08-31 | $209.94 | $212.00 | $205.97 | $206.67 | $206.67 | 705,745 |
| 2022-08-30 | $209.56 | $211.00 | $207.54 | $209.97 | $209.97 | 791,520 |
| 2022-08-29 | $209.75 | $212.70 | $206.12 | $209.03 | $209.03 | 744,176 |
| 2022-08-26 | $217.67 | $218.69 | $209.53 | $210.94 | $210.94 | 1,589,300 |
| 2022-08-25 | $222.06 | $222.06 | $213.22 | $213.92 | $213.92 | 795,739 |
| 2022-08-24 | $217.84 | $224.15 | $216.33 | $221.00 | $221.00 | 664,683 |
| 2022-08-23 | $216.58 | $220.43 | $213.15 | $216.89 | $216.89 | 749,884 |
| 2022-08-22 | $216.02 | $221.27 | $216.02 | $217.91 | $217.91 | 892,139 |
| 2022-08-19 | $222.25 | $222.25 | $212.43 | $215.97 | $215.97 | 881,795 |
| 2022-08-18 | $223.97 | $224.85 | $221.00 | $223.45 | $223.45 | 466,900 |
| 2022-08-17 | $226.09 | $226.96 | $222.24 | $223.13 | $223.13 | 518,331 |
| 2022-08-16 | $232.55 | $234.98 | $227.78 | $228.15 | $228.15 | 700,538 |
| 2022-08-15 | $226.16 | $233.22 | $225.00 | $231.01 | $231.01 | 731,907 |
| 2022-08-12 | $229.39 | $236.80 | $228.03 | $233.85 | $233.85 | 619,833 |
| 2022-08-11 | $231.90 | $234.51 | $228.00 | $229.39 | $229.39 | 736,959 |
| 2022-08-10 | $225.33 | $233.88 | $224.40 | $232.00 | $232.00 | 969,763 |
| 2022-08-09 | $230.35 | $231.50 | $222.56 | $223.37 | $223.37 | 1,117,944 |
| 2022-08-08 | $216.07 | $231.53 | $216.07 | $230.74 | $230.74 | 2,286,775 |
| 2022-08-05 | $224.01 | $226.00 | $213.48 | $218.58 | $218.58 | 1,356,668 |
| 2022-08-04 | $189.43 | $226.00 | $188.88 | $224.05 | $224.05 | 3,393,077 |
| 2022-08-03 | $210.00 | $220.92 | $198.00 | $212.01 | $212.01 | 8,541,970 |
| 2022-08-02 | $140.29 | $142.86 | $138.18 | $141.97 | $141.97 | 317,168 |
| 2022-08-01 | $141.82 | $143.91 | $138.66 | $139.95 | $139.95 | 438,196 |
| 2022-07-29 | $143.00 | $143.93 | $139.42 | $142.04 | $142.04 | 609,488 |
| 2022-07-28 | $137.00 | $145.28 | $135.46 | $143.52 | $143.52 | 542,416 |
| 2022-07-27 | $140.05 | $143.66 | $137.00 | $141.97 | $141.97 | 779,013 |
| 2022-07-26 | $141.96 | $142.89 | $137.02 | $140.00 | $140.00 | 674,474 |
| 2022-07-25 | $143.00 | $143.15 | $139.59 | $141.20 | $141.20 | 474,067 |
| 2022-07-22 | $148.51 | $148.51 | $143.01 | $143.21 | $143.21 | 550,589 |
| 2022-07-21 | $146.56 | $149.14 | $146.42 | $147.20 | $147.20 | 425,727 |
| 2022-07-20 | $146.63 | $149.72 | $144.90 | $146.56 | $146.56 | 436,595 |
| 2022-07-19 | $143.02 | $145.86 | $141.59 | $145.72 | $145.72 | 442,885 |
| 2022-07-18 | $145.53 | $147.74 | $140.00 | $140.64 | $140.64 | 556,585 |
| 2022-07-15 | $138.16 | $146.40 | $138.04 | $145.39 | $145.39 | 994,221 |
| 2022-07-14 | $141.04 | $142.60 | $138.29 | $138.54 | $138.54 | 739,303 |
| 2022-07-13 | $143.44 | $147.58 | $140.94 | $142.70 | $142.70 | 708,072 |
| 2022-07-12 | $149.75 | $149.90 | $143.55 | $145.85 | $145.85 | 781,768 |
| 2022-07-11 | $152.37 | $153.29 | $150.23 | $150.91 | $150.91 | 585,808 |
| 2022-07-08 | $151.71 | $153.02 | $150.10 | $152.49 | $152.49 | 577,616 |
| 2022-07-07 | $149.61 | $154.00 | $149.33 | $153.42 | $153.42 | 492,503 |
| 2022-07-06 | $149.87 | $153.01 | $149.53 | $150.00 | $150.00 | 711,487 |
| 2022-07-05 | $146.96 | $151.22 | $145.06 | $150.73 | $150.73 | 800,217 |
| 2022-07-01 | $145.00 | $148.51 | $144.18 | $148.25 | $148.25 | 568,298 |
| 2022-06-30 | $144.27 | $147.53 | $143.09 | $145.85 | $145.85 | 837,703 |
| 2022-06-29 | $142.23 | $146.01 | $140.01 | $145.43 | $145.43 | 441,019 |
| 2022-06-28 | $146.14 | $147.48 | $139.51 | $142.20 | $142.20 | 1,716,752 |
| 2022-06-27 | $144.47 | $146.65 | $141.55 | $146.49 | $146.49 | 1,198,014 |
| 2022-06-24 | $147.68 | $148.25 | $144.34 | $147.50 | $147.50 | 1,629,326 |
| 2022-06-23 | $142.51 | $146.43 | $137.82 | $146.30 | $146.30 | 825,730 |
| 2022-06-22 | $137.36 | $142.60 | $135.21 | $141.56 | $141.56 | 876,972 |
| 2022-06-21 | $138.72 | $141.25 | $138.35 | $139.02 | $139.02 | 1,059,837 |
| 2022-06-17 | $135.83 | $139.37 | $134.77 | $137.09 | $137.09 | 1,308,641 |
| 2022-06-16 | $131.19 | $135.08 | $128.80 | $134.82 | $134.82 | 876,809 |
| 2022-06-15 | $133.46 | $137.31 | $133.15 | $135.45 | $135.45 | 1,002,452 |
| 2022-06-14 | $128.74 | $137.08 | $128.62 | $133.52 | $133.52 | 1,303,507 |
| 2022-06-13 | $127.40 | $129.92 | $122.57 | $127.70 | $127.70 | 1,080,350 |
| 2022-06-10 | $133.11 | $134.10 | $130.29 | $132.11 | $132.11 | 834,145 |
| 2022-06-09 | $138.40 | $139.34 | $134.55 | $135.00 | $135.00 | 1,076,936 |
| 2022-06-08 | $133.85 | $141.54 | $132.95 | $139.40 | $139.40 | 842,791 |
| 2022-06-07 | $131.45 | $134.29 | $130.27 | $134.01 | $134.01 | 737,877 |
| 2022-06-06 | $133.11 | $134.07 | $130.23 | $131.63 | $131.63 | 1,348,118 |
| 2022-06-03 | $124.99 | $131.80 | $124.79 | $131.52 | $131.52 | 648,056 |
| 2022-06-02 | $122.56 | $125.59 | $120.43 | $125.50 | $125.50 | 522,566 |
| 2022-06-01 | $126.01 | $129.29 | $122.90 | $123.05 | $123.05 | 489,080 |
| 2022-05-31 | $127.56 | $127.70 | $122.50 | $125.80 | $125.80 | 1,006,135 |
| 2022-05-27 | $125.37 | $127.92 | $121.36 | $127.77 | $127.77 | 557,786 |
| 2022-05-26 | $127.19 | $129.06 | $125.02 | $125.60 | $125.60 | 330,301 |
| 2022-05-25 | $126.67 | $127.83 | $124.83 | $126.75 | $126.75 | 916,561 |
| 2022-05-24 | $128.59 | $128.59 | $124.80 | $127.05 | $127.05 | 536,433 |
| 2022-05-23 | $132.07 | $133.29 | $128.31 | $129.58 | $129.58 | 910,311 |
| 2022-05-20 | $129.82 | $133.13 | $129.22 | $132.27 | $132.27 | 1,168,848 |
| 2022-05-19 | $128.47 | $131.35 | $127.34 | $129.36 | $129.36 | 744,136 |
| 2022-05-18 | $126.44 | $130.90 | $125.52 | $128.31 | $128.31 | 660,865 |
| 2022-05-17 | $127.41 | $130.10 | $125.66 | $129.31 | $129.31 | 724,151 |
| 2022-05-16 | $125.74 | $127.91 | $123.27 | $124.87 | $124.87 | 939,591 |
| 2022-05-13 | $124.01 | $128.77 | $124.00 | $126.47 | $126.47 | 740,287 |
| 2022-05-12 | $119.30 | $123.14 | $117.58 | $121.33 | $121.33 | 1,047,476 |
| 2022-05-11 | $126.47 | $129.16 | $119.58 | $120.42 | $120.42 | 944,318 |
| 2022-05-10 | $126.21 | $131.06 | $124.34 | $128.18 | $128.18 | 1,013,188 |
| 2022-05-09 | $132.11 | $132.21 | $120.16 | $122.52 | $122.52 | 1,416,206 |
| 2022-05-06 | $135.16 | $136.50 | $132.13 | $134.75 | $134.75 | 596,459 |
| 2022-05-05 | $142.74 | $142.74 | $134.51 | $136.74 | $136.74 | 791,844 |
| 2022-05-04 | $143.72 | $144.98 | $138.73 | $143.43 | $143.43 | 940,900 |
| 2022-05-03 | $140.17 | $143.28 | $139.45 | $142.89 | $142.89 | 691,520 |
| 2022-05-02 | $131.59 | $139.15 | $131.59 | $139.05 | $139.05 | 843,908 |
| 2022-04-29 | $142.04 | $143.75 | $132.45 | $133.43 | $133.43 | 1,428,607 |
| 2022-04-28 | $150.36 | $151.31 | $138.52 | $143.16 | $143.16 | 1,893,889 |
| 2022-04-27 | $155.74 | $157.67 | $153.89 | $154.92 | $154.92 | 1,047,733 |
| 2022-04-26 | $160.15 | $161.11 | $154.58 | $155.00 | $155.00 | 968,304 |
| 2022-04-25 | $161.11 | $164.33 | $157.35 | $162.07 | $162.07 | 900,250 |
| 2022-04-22 | $168.34 | $169.06 | $166.43 | $167.00 | $167.00 | 784,088 |
| 2022-04-21 | $168.73 | $171.84 | $168.30 | $168.75 | $168.75 | 878,121 |
| 2022-04-20 | $164.28 | $168.32 | $160.48 | $167.95 | $167.95 | 525,357 |
| 2022-04-19 | $157.48 | $161.64 | $156.99 | $161.20 | $161.20 | 638,331 |
| 2022-04-18 | $166.16 | $166.74 | $155.85 | $156.68 | $156.68 | 655,017 |
| 2022-04-14 | $168.43 | $170.04 | $167.30 | $167.34 | $167.34 | 458,718 |
| 2022-04-13 | $160.79 | $168.59 | $158.81 | $168.46 | $168.46 | 578,967 |
| 2022-04-12 | $158.46 | $165.15 | $157.79 | $159.58 | $159.58 | 956,142 |
| 2022-04-11 | $163.80 | $165.28 | $157.18 | $157.43 | $157.43 | 610,107 |
| 2022-04-08 | $163.00 | $168.48 | $162.99 | $163.42 | $163.42 | 686,277 |
| 2022-04-07 | $157.95 | $168.04 | $157.66 | $162.25 | $162.25 | 1,047,516 |
| 2022-04-06 | $158.02 | $160.40 | $157.20 | $158.47 | $158.47 | 736,219 |
| 2022-04-05 | $161.25 | $165.98 | $159.47 | $159.91 | $159.91 | 656,877 |
| 2022-04-04 | $167.26 | $167.69 | $160.46 | $161.77 | $161.77 | 1,507,762 |
| 2022-04-01 | $166.41 | $180.35 | $164.01 | $169.29 | $169.29 | 1,789,117 |
| 2022-03-31 | $166.56 | $168.57 | $163.05 | $163.29 | $163.29 | 646,067 |
| 2022-03-30 | $167.41 | $169.87 | $165.02 | $165.24 | $165.24 | 553,418 |
| 2022-03-29 | $163.63 | $166.74 | $163.57 | $166.74 | $166.74 | 744,314 |
| 2022-03-28 | $163.46 | $164.13 | $158.85 | $161.65 | $161.65 | 664,696 |
| 2022-03-25 | $165.00 | $165.00 | $161.36 | $163.81 | $163.81 | 539,581 |
| 2022-03-24 | $164.26 | $164.26 | $160.59 | $163.70 | $163.70 | 865,294 |
| 2022-03-23 | $162.87 | $164.50 | $161.91 | $162.35 | $162.35 | 612,600 |
| 2022-03-22 | $163.57 | $164.14 | $161.22 | $163.83 | $163.83 | 716,479 |
| 2022-03-21 | $164.17 | $166.00 | $161.75 | $162.43 | $162.43 | 673,854 |
| 2022-03-18 | $164.73 | $166.43 | $163.35 | $165.25 | $165.25 | 1,015,885 |
| 2022-03-17 | $162.00 | $164.23 | $160.15 | $163.08 | $163.08 | 816,659 |
| 2022-03-16 | $154.56 | $158.99 | $153.02 | $158.97 | $158.97 | 539,717 |
| 2022-03-15 | $152.02 | $153.09 | $149.00 | $152.92 | $152.92 | 593,433 |
| 2022-03-14 | $154.82 | $156.40 | $150.15 | $151.80 | $151.80 | 726,704 |
| 2022-03-11 | $161.24 | $161.99 | $153.87 | $154.96 | $154.96 | 602,254 |
| 2022-03-10 | $161.51 | $163.96 | $156.60 | $160.56 | $160.56 | 773,019 |
| 2022-03-09 | $162.59 | $165.33 | $160.98 | $162.23 | $162.23 | 926,651 |
| 2022-03-08 | $160.22 | $166.07 | $160.22 | $162.00 | $162.00 | 1,007,316 |
| 2022-03-07 | $163.75 | $165.21 | $161.87 | $163.00 | $163.00 | 755,990 |
| 2022-03-04 | $164.22 | $166.84 | $160.63 | $164.44 | $164.44 | 1,516,187 |
| 2022-03-03 | $164.51 | $167.68 | $163.74 | $165.07 | $165.07 | 1,189,187 |
| 2022-03-02 | $162.14 | $163.98 | $159.53 | $163.20 | $163.20 | 427,142 |
| 2022-03-01 | $158.88 | $164.40 | $157.32 | $162.51 | $162.51 | 922,470 |
| 2022-02-28 | $154.18 | $158.30 | $150.58 | $157.85 | $157.85 | 786,568 |
| 2022-02-25 | $152.12 | $155.11 | $150.21 | $155.00 | $155.00 | 928,882 |
| 2022-02-24 | $144.91 | $152.97 | $143.30 | $152.89 | $152.89 | 1,245,315 |
| 2022-02-23 | $148.43 | $149.31 | $145.93 | $147.47 | $147.47 | 991,284 |
| 2022-02-22 | $146.79 | $149.06 | $145.31 | $146.81 | $146.81 | 926,057 |
| 2022-02-18 | $150.49 | $151.43 | $145.69 | $147.50 | $147.50 | 739,096 |
| 2022-02-17 | $152.71 | $152.97 | $149.66 | $149.95 | $149.95 | 722,726 |
| 2022-02-16 | $153.29 | $153.65 | $149.74 | $153.28 | $153.28 | 333,496 |
| 2022-02-15 | $150.02 | $153.77 | $149.66 | $153.30 | $153.30 | 580,050 |
| 2022-02-14 | $150.76 | $151.15 | $147.67 | $148.66 | $148.66 | 944,752 |
| 2022-02-11 | $149.28 | $154.45 | $148.07 | $150.76 | $150.76 | 972,660 |
| 2022-02-10 | $148.15 | $157.09 | $147.57 | $150.86 | $150.86 | 896,337 |
| 2022-02-09 | $149.14 | $151.57 | $146.55 | $151.40 | $151.40 | 779,751 |
| 2022-02-08 | $147.41 | $149.40 | $144.26 | $147.64 | $147.64 | 695,521 |
| 2022-02-07 | $145.66 | $149.77 | $145.20 | $148.65 | $148.65 | 489,553 |
| 2022-02-04 | $141.59 | $146.39 | $140.66 | $145.42 | $145.42 | 670,018 |
| 2022-02-03 | $145.04 | $147.29 | $141.28 | $142.51 | $142.51 | 469,357 |
| 2022-02-02 | $144.67 | $145.98 | $143.38 | $145.26 | $145.26 | 670,613 |
| 2022-02-01 | $138.14 | $146.26 | $138.09 | $144.93 | $144.93 | 1,137,525 |
| 2022-01-31 | $132.58 | $137.78 | $132.58 | $137.60 | $137.60 | 1,183,697 |
| 2022-01-28 | $129.06 | $132.56 | $125.00 | $132.09 | $132.09 | 929,752 |
| 2022-01-27 | $130.53 | $131.99 | $126.89 | $127.18 | $127.18 | 904,491 |
| 2022-01-26 | $133.58 | $136.76 | $129.87 | $130.12 | $130.12 | 774,089 |
| 2022-01-25 | $135.54 | $136.44 | $130.46 | $130.94 | $130.94 | 806,325 |
| 2022-01-24 | $132.89 | $136.98 | $128.13 | $136.53 | $136.53 | 986,617 |
| 2022-01-21 | $130.20 | $137.92 | $129.85 | $136.41 | $136.41 | 1,164,719 |
| 2022-01-20 | $146.16 | $146.44 | $137.90 | $138.31 | $138.31 | 576,251 |
| 2022-01-19 | $141.27 | $144.18 | $137.69 | $138.62 | $138.62 | 474,976 |
| 2022-01-18 | $145.65 | $147.01 | $138.61 | $139.19 | $139.19 | 647,486 |
| 2022-01-14 | $147.78 | $152.42 | $142.69 | $148.50 | $148.50 | 457,129 |
| 2022-01-13 | $147.47 | $150.82 | $144.97 | $148.00 | $148.00 | 606,300 |
| 2022-01-12 | $146.89 | $149.47 | $144.01 | $147.54 | $147.54 | 750,426 |
| 2022-01-11 | $151.11 | $152.12 | $146.33 | $148.03 | $148.03 | 673,526 |
| 2022-01-10 | $146.16 | $150.17 | $142.51 | $150.16 | $150.16 | 841,198 |
| 2022-01-07 | $151.00 | $153.30 | $147.41 | $148.13 | $148.13 | 594,186 |
| 2022-01-06 | $156.19 | $156.19 | $146.31 | $151.00 | $151.00 | 1,122,350 |
| 2022-01-05 | $161.57 | $163.28 | $154.59 | $155.09 | $155.09 | 886,775 |
| 2022-01-04 | $172.05 | $174.66 | $161.58 | $165.23 | $165.23 | 833,121 |
| 2022-01-03 | $171.06 | $174.00 | $165.58 | $173.91 | $173.91 | 993,152 |
| 2021-12-31 | $171.62 | $175.32 | $169.58 | $169.58 | $169.58 | 381,809 |
| 2021-12-30 | $169.74 | $174.50 | $168.97 | $171.03 | $171.03 | 676,928 |
| 2021-12-29 | $169.90 | $170.36 | $165.27 | $170.08 | $170.08 | 582,885 |
| 2021-12-28 | $161.43 | $171.99 | $161.11 | $168.70 | $168.70 | 1,207,179 |
| 2021-12-27 | $190.00 | $190.00 | $159.11 | $161.11 | $161.11 | 4,534,195 |
| 2021-12-23 | $189.18 | $196.30 | $185.94 | $194.35 | $194.35 | 390,372 |
| 2021-12-22 | $189.13 | $193.75 | $184.02 | $187.38 | $187.38 | 1,240,197 |
| 2021-12-21 | $199.00 | $199.88 | $196.29 | $199.59 | $199.59 | 1,174,858 |
| 2021-12-20 | $195.19 | $199.50 | $190.52 | $198.29 | $198.29 | 1,526,165 |
| 2021-12-17 | $183.90 | $195.80 | $180.00 | $194.57 | $194.57 | 959,204 |
| 2021-12-16 | $186.57 | $190.54 | $180.88 | $184.88 | $184.88 | 560,511 |
| 2021-12-15 | $185.73 | $194.10 | $184.75 | $191.06 | $191.06 | 760,079 |
| 2021-12-14 | $186.27 | $190.06 | $183.11 | $185.73 | $185.73 | 658,494 |
| 2021-12-13 | $175.54 | $187.68 | $174.26 | $186.42 | $186.42 | 891,063 |
| 2021-12-10 | $172.97 | $179.25 | $172.30 | $173.65 | $173.65 | 394,416 |
| 2021-12-09 | $177.44 | $177.99 | $169.90 | $172.47 | $172.47 | 1,133,827 |
| 2021-12-08 | $181.23 | $183.95 | $176.47 | $176.92 | $176.92 | 731,929 |
| 2021-12-07 | $180.11 | $183.35 | $176.56 | $180.28 | $180.28 | 1,107,432 |
| 2021-12-06 | $170.00 | $177.62 | $169.22 | $177.00 | $177.00 | 581,665 |
| 2021-12-03 | $183.57 | $185.54 | $170.25 | $171.36 | $171.36 | 640,153 |
| 2021-12-02 | $179.43 | $184.44 | $178.50 | $182.85 | $182.85 | 430,748 |
| 2021-12-01 | $183.19 | $186.27 | $179.64 | $179.93 | $179.93 | 371,358 |
| 2021-11-30 | $181.53 | $185.37 | $179.08 | $183.80 | $183.80 | 844,545 |
| 2021-11-29 | $189.75 | $190.24 | $180.38 | $180.74 | $180.74 | 417,930 |
| 2021-11-26 | $188.80 | $192.98 | $185.65 | $188.53 | $188.53 | 341,317 |
| 2021-11-24 | $187.59 | $189.04 | $184.01 | $188.80 | $188.80 | 273,187 |
| 2021-11-23 | $188.00 | $189.36 | $180.96 | $187.15 | $187.15 | 565,040 |
| 2021-11-22 | $188.99 | $195.00 | $186.02 | $187.01 | $187.01 | 1,366,964 |
| 2021-11-19 | $174.72 | $182.32 | $172.57 | $181.00 | $181.00 | 645,359 |
| 2021-11-18 | $182.29 | $189.69 | $178.51 | $178.98 | $178.98 | 1,717,499 |
| 2021-11-17 | $171.70 | $173.64 | $167.44 | $172.73 | $172.73 | 483,780 |
| 2021-11-16 | $172.79 | $174.65 | $169.78 | $172.94 | $172.94 | 305,683 |
| 2021-11-15 | $169.74 | $174.60 | $169.27 | $173.31 | $173.31 | 571,323 |
| 2021-11-12 | $174.05 | $174.74 | $169.90 | $170.87 | $170.87 | 600,807 |
| 2021-11-11 | $177.24 | $181.88 | $172.68 | $173.05 | $173.05 | 532,312 |
| 2021-11-10 | $183.10 | $186.34 | $176.01 | $176.25 | $176.25 | 424,829 |
| 2021-11-09 | $189.00 | $189.00 | $181.99 | $183.92 | $183.92 | 471,548 |
| 2021-11-08 | $188.47 | $189.86 | $183.28 | $187.97 | $187.97 | 592,840 |
| 2021-11-05 | $185.88 | $188.22 | $181.46 | $187.25 | $187.25 | 709,955 |
| 2021-11-04 | $172.46 | $185.72 | $172.46 | $185.55 | $185.55 | 1,039,407 |
| 2021-11-03 | $167.01 | $173.35 | $165.41 | $172.87 | $172.87 | 947,596 |
| 2021-11-02 | $167.53 | $169.59 | $163.88 | $167.65 | $167.65 | 596,873 |
| 2021-11-01 | $160.94 | $168.70 | $160.13 | $166.36 | $166.36 | 804,207 |
| 2021-10-29 | $161.12 | $164.36 | $154.82 | $159.56 | $159.56 | 1,466,194 |
| 2021-10-28 | $169.07 | $172.46 | $156.01 | $162.14 | $162.14 | 2,766,395 |
| 2021-10-27 | $197.47 | $197.94 | $190.19 | $191.16 | $191.16 | 769,248 |
| 2021-10-26 | $199.68 | $200.00 | $196.57 | $197.71 | $197.71 | 376,254 |
| 2021-10-25 | $198.00 | $202.75 | $195.99 | $199.67 | $199.67 | 398,412 |
| 2021-10-22 | $205.17 | $205.17 | $198.36 | $198.61 | $198.61 | 481,274 |
| 2021-10-21 | $204.46 | $205.29 | $201.86 | $204.33 | $204.33 | 237,502 |
| 2021-10-20 | $208.31 | $208.81 | $203.17 | $203.82 | $203.82 | 279,715 |
| 2021-10-19 | $203.58 | $207.15 | $201.28 | $206.59 | $206.59 | 259,702 |
| 2021-10-18 | $208.86 | $208.86 | $202.30 | $203.90 | $203.90 | 332,464 |
| 2021-10-15 | $210.00 | $210.19 | $207.37 | $208.56 | $208.56 | 404,871 |
| 2021-10-14 | $207.00 | $212.00 | $205.28 | $209.29 | $209.29 | 455,160 |
| 2021-10-13 | $204.00 | $206.28 | $200.80 | $203.89 | $203.89 | 317,425 |
| 2021-10-12 | $206.38 | $206.51 | $202.49 | $203.44 | $203.44 | 402,312 |
| 2021-10-11 | $203.87 | $206.23 | $202.48 | $204.53 | $204.53 | 222,186 |
| 2021-10-08 | $203.45 | $206.84 | $202.07 | $203.70 | $203.70 | 313,556 |
| 2021-10-07 | $201.83 | $204.94 | $198.85 | $202.91 | $202.91 | 307,382 |
| 2021-10-06 | $196.04 | $201.49 | $196.04 | $201.08 | $201.08 | 555,562 |
| 2021-10-05 | $195.34 | $199.69 | $195.25 | $198.35 | $198.35 | 394,777 |
| 2021-10-04 | $195.00 | $198.05 | $193.01 | $195.02 | $195.02 | 606,934 |
| 2021-10-01 | $188.42 | $193.89 | $186.55 | $192.68 | $192.68 | 400,316 |
| 2021-09-30 | $177.84 | $191.41 | $177.84 | $188.81 | $188.81 | 774,412 |
| 2021-09-29 | $178.53 | $182.66 | $177.00 | $177.45 | $177.45 | 388,331 |
| 2021-09-28 | $180.27 | $184.27 | $174.39 | $177.08 | $177.08 | 1,247,487 |
| 2021-09-27 | $187.13 | $194.47 | $181.40 | $193.85 | $193.85 | 799,551 |
| 2021-09-24 | $185.90 | $189.08 | $185.40 | $187.40 | $187.40 | 228,286 |
| 2021-09-23 | $183.49 | $187.75 | $180.65 | $186.95 | $186.95 | 292,592 |
| 2021-09-22 | $185.21 | $185.42 | $181.26 | $182.21 | $182.21 | 1,042,299 |
| 2021-09-21 | $184.54 | $187.10 | $183.69 | $184.15 | $184.15 | 761,808 |
| 2021-09-20 | $187.97 | $188.16 | $181.96 | $183.46 | $183.46 | 575,014 |
| 2021-09-17 | $190.43 | $191.85 | $185.41 | $190.34 | $190.34 | 1,187,034 |
| 2021-09-16 | $189.10 | $191.86 | $185.97 | $190.20 | $190.20 | 323,891 |
| 2021-09-15 | $187.47 | $190.00 | $186.24 | $187.48 | $187.48 | 417,524 |
| 2021-09-14 | $185.32 | $189.87 | $184.71 | $187.97 | $187.97 | 401,741 |
| 2021-09-13 | $190.55 | $190.55 | $183.00 | $185.79 | $185.79 | 496,121 |
| 2021-09-10 | $190.42 | $192.44 | $188.43 | $189.55 | $189.55 | 374,553 |
| 2021-09-09 | $187.00 | $190.16 | $186.91 | $189.60 | $189.60 | 349,580 |
| 2021-09-08 | $186.65 | $188.88 | $184.21 | $186.31 | $186.31 | 324,814 |
| 2021-09-07 | $197.68 | $197.68 | $188.01 | $188.27 | $188.27 | 656,091 |
| 2021-09-03 | $199.67 | $200.42 | $197.36 | $197.46 | $197.46 | 321,033 |
| 2021-09-02 | $198.99 | $202.77 | $197.03 | $200.18 | $200.18 | 540,806 |
| 2021-09-01 | $200.72 | $201.68 | $196.56 | $197.04 | $197.04 | 587,855 |
| 2021-08-31 | $204.45 | $205.69 | $200.33 | $201.43 | $201.43 | 806,868 |
| 2021-08-30 | $204.80 | $208.32 | $203.11 | $203.51 | $203.51 | 467,308 |
| 2021-08-27 | $202.09 | $208.55 | $201.96 | $203.93 | $203.93 | 376,820 |
| 2021-08-26 | $205.07 | $207.25 | $202.38 | $202.39 | $202.39 | 335,782 |
| 2021-08-25 | $201.18 | $205.39 | $198.70 | $204.92 | $204.92 | 365,213 |
| 2021-08-24 | $199.01 | $202.58 | $196.08 | $201.90 | $201.90 | 298,951 |
| 2021-08-23 | $198.72 | $201.49 | $196.60 | $198.40 | $198.40 | 911,054 |
| 2021-08-20 | $198.43 | $201.32 | $196.12 | $197.78 | $197.78 | 973,664 |
| 2021-08-19 | $196.44 | $201.00 | $195.00 | $196.99 | $196.99 | 379,568 |
| 2021-08-18 | $201.77 | $201.77 | $197.51 | $197.53 | $197.53 | 475,202 |
| 2021-08-17 | $195.71 | $202.34 | $193.85 | $200.25 | $200.25 | 586,925 |
| 2021-08-16 | $196.30 | $198.71 | $193.35 | $196.78 | $196.78 | 663,416 |
| 2021-08-13 | $199.51 | $202.26 | $195.53 | $196.54 | $196.54 | 865,810 |
| 2021-08-12 | $203.50 | $204.91 | $195.00 | $200.92 | $200.92 | 450,871 |
| 2021-08-11 | $206.90 | $209.73 | $200.87 | $202.85 | $202.85 | 1,169,255 |
| 2021-08-10 | $201.96 | $208.95 | $198.96 | $207.73 | $207.73 | 979,266 |
| 2021-08-09 | $193.55 | $201.65 | $192.99 | $200.25 | $200.25 | 1,291,875 |
| 2021-08-06 | $192.88 | $199.91 | $191.30 | $195.23 | $195.23 | 815,770 |
| 2021-08-05 | $183.80 | $194.28 | $183.32 | $193.90 | $193.90 | 972,857 |
| 2021-08-04 | $177.24 | $186.48 | $175.70 | $183.44 | $183.44 | 800,530 |
| 2021-08-03 | $179.14 | $180.00 | $174.15 | $178.81 | $178.81 | 986,016 |
| 2021-08-02 | $178.30 | $179.97 | $175.86 | $177.96 | $177.96 | 448,427 |
| 2021-07-30 | $180.42 | $181.62 | $178.20 | $178.94 | $178.94 | 409,176 |
| 2021-07-29 | $182.08 | $184.45 | $180.50 | $181.83 | $181.83 | 345,036 |
| 2021-07-28 | $176.72 | $182.44 | $174.55 | $182.10 | $182.10 | 354,290 |
| 2021-07-27 | $176.87 | $177.91 | $172.81 | $176.59 | $176.59 | 350,552 |
| 2021-07-26 | $182.13 | $182.93 | $178.09 | $178.11 | $178.11 | 270,680 |
| 2021-07-23 | $182.00 | $183.47 | $180.09 | $182.41 | $182.41 | 514,417 |
| 2021-07-22 | $180.09 | $182.53 | $178.22 | $181.81 | $181.81 | 768,966 |
| 2021-07-21 | $184.00 | $184.00 | $178.31 | $180.09 | $180.09 | 718,897 |
| 2021-07-20 | $176.29 | $184.83 | $174.73 | $183.17 | $183.17 | 1,395,865 |
| 2021-07-19 | $177.52 | $177.53 | $172.28 | $175.31 | $175.31 | 517,886 |
| 2021-07-16 | $173.02 | $177.97 | $171.78 | $177.54 | $177.54 | 544,252 |
| 2021-07-15 | $170.07 | $172.36 | $168.06 | $171.95 | $171.95 | 474,890 |
| 2021-07-14 | $175.63 | $176.95 | $169.10 | $170.34 | $170.34 | 609,250 |
| 2021-07-13 | $176.03 | $178.68 | $174.67 | $175.63 | $175.63 | 450,616 |
| 2021-07-12 | $177.00 | $180.24 | $176.36 | $177.03 | $177.03 | 908,095 |
| 2021-07-09 | $173.43 | $177.60 | $171.65 | $176.74 | $176.74 | 655,909 |
| 2021-07-08 | $170.16 | $172.75 | $169.00 | $172.50 | $172.50 | 364,077 |
| 2021-07-07 | $175.82 | $176.00 | $170.22 | $172.59 | $172.59 | 358,074 |
| 2021-07-06 | $172.26 | $175.41 | $168.68 | $174.38 | $174.38 | 669,515 |
| 2021-07-02 | $169.49 | $172.14 | $167.01 | $171.43 | $171.43 | 338,946 |
| 2021-07-01 | $169.70 | $170.06 | $166.16 | $169.75 | $169.75 | 522,436 |
| 2021-06-30 | $165.41 | $173.91 | $163.29 | $169.52 | $169.52 | 652,014 |
| 2021-06-29 | $166.90 | $167.16 | $164.51 | $165.87 | $165.87 | 756,188 |
| 2021-06-28 | $155.14 | $168.34 | $154.02 | $166.20 | $166.20 | 2,069,677 |
| 2021-06-25 | $174.13 | $176.75 | $172.65 | $175.39 | $175.39 | 914,794 |
| 2021-06-24 | $176.31 | $176.97 | $172.86 | $173.68 | $173.68 | 790,224 |
| 2021-06-23 | $171.82 | $175.76 | $171.82 | $174.63 | $174.63 | 530,097 |
| 2021-06-22 | $171.40 | $173.13 | $168.51 | $172.95 | $172.95 | 721,099 |
| 2021-06-21 | $175.86 | $175.86 | $169.70 | $171.26 | $171.26 | 1,060,094 |
| 2021-06-18 | $171.08 | $177.53 | $169.97 | $176.89 | $176.89 | 1,522,882 |
| 2021-06-17 | $167.92 | $172.53 | $167.92 | $172.25 | $172.25 | 629,588 |
| 2021-06-16 | $166.45 | $168.37 | $164.94 | $168.30 | $168.30 | 707,264 |
| 2021-06-15 | $166.50 | $168.78 | $165.49 | $166.50 | $166.50 | 981,841 |
| 2021-06-14 | $165.42 | $167.37 | $164.05 | $166.66 | $166.66 | 821,336 |
| 2021-06-11 | $161.76 | $165.33 | $161.76 | $165.02 | $165.02 | 712,585 |
| 2021-06-10 | $158.01 | $163.29 | $156.85 | $163.26 | $163.26 | 655,329 |
| 2021-06-09 | $152.25 | $157.50 | $151.31 | $157.41 | $157.41 | 653,503 |
| 2021-06-08 | $152.00 | $153.25 | $149.98 | $151.08 | $151.08 | 470,538 |
| 2021-06-07 | $145.88 | $150.85 | $144.45 | $150.46 | $150.46 | 847,124 |
| 2021-06-04 | $147.43 | $148.00 | $144.02 | $145.60 | $145.60 | 413,260 |
| 2021-06-03 | $141.82 | $148.59 | $140.39 | $147.29 | $147.29 | 556,853 |
| 2021-06-02 | $143.86 | $145.24 | $142.16 | $142.85 | $142.85 | 761,142 |
| 2021-06-01 | $142.23 | $145.15 | $141.11 | $144.28 | $144.28 | 591,169 |
| 2021-05-28 | $140.95 | $144.72 | $139.85 | $141.99 | $141.99 | 500,181 |
| 2021-05-27 | $139.59 | $142.25 | $136.85 | $140.23 | $140.23 | 553,167 |
| 2021-05-26 | $140.74 | $141.54 | $138.28 | $138.80 | $138.80 | 569,155 |
| 2021-05-25 | $139.35 | $140.39 | $138.05 | $139.40 | $139.40 | 504,254 |
| 2021-05-24 | $141.34 | $141.56 | $138.14 | $138.28 | $138.28 | 343,273 |
| 2021-05-21 | $140.63 | $142.05 | $138.98 | $140.06 | $140.06 | 470,952 |
| 2021-05-20 | $135.25 | $140.68 | $132.46 | $140.10 | $140.10 | 512,248 |
| 2021-05-19 | $133.24 | $137.24 | $133.02 | $134.93 | $134.93 | 442,478 |
| 2021-05-18 | $135.39 | $138.44 | $134.23 | $135.15 | $135.15 | 241,376 |
| 2021-05-17 | $135.21 | $136.69 | $134.06 | $135.89 | $135.89 | 262,687 |
| 2021-05-14 | $133.68 | $137.65 | $131.58 | $135.70 | $135.70 | 457,714 |
| 2021-05-13 | $134.29 | $134.92 | $127.72 | $132.92 | $132.92 | 608,959 |
| 2021-05-12 | $131.27 | $135.24 | $131.07 | $133.36 | $133.36 | 440,709 |
| 2021-05-11 | $126.45 | $133.36 | $125.08 | $132.41 | $132.41 | 496,997 |
| 2021-05-10 | $131.28 | $131.28 | $127.22 | $128.63 | $128.63 | 397,783 |
| 2021-05-07 | $133.44 | $135.49 | $130.76 | $131.30 | $131.30 | 325,838 |
| 2021-05-06 | $132.00 | $134.00 | $128.71 | $132.10 | $132.10 | 630,229 |
| 2021-05-05 | $131.64 | $133.29 | $129.14 | $132.67 | $132.67 | 613,514 |
| 2021-05-04 | $134.64 | $135.69 | $130.46 | $131.57 | $131.57 | 644,695 |
| 2021-05-03 | $140.48 | $140.61 | $134.23 | $135.34 | $135.34 | 554,770 |
| 2021-04-30 | $139.11 | $144.45 | $139.11 | $140.64 | $140.64 | 430,915 |
| 2021-04-29 | $145.00 | $147.98 | $137.52 | $139.69 | $139.69 | 731,446 |
| 2021-04-28 | $140.99 | $144.99 | $139.07 | $143.53 | $143.53 | 454,047 |
| 2021-04-27 | $142.14 | $144.06 | $140.75 | $141.30 | $141.30 | 541,942 |
| 2021-04-26 | $137.78 | $143.35 | $135.97 | $142.90 | $142.90 | 683,224 |
| 2021-04-23 | $138.59 | $140.47 | $135.62 | $136.72 | $136.72 | 328,130 |
| 2021-04-22 | $136.45 | $140.41 | $134.67 | $137.77 | $137.77 | 370,121 |
| 2021-04-21 | $136.94 | $138.48 | $134.12 | $137.53 | $137.53 | 241,926 |
| 2021-04-20 | $131.75 | $136.91 | $131.75 | $136.03 | $136.03 | 508,156 |
| 2021-04-19 | $138.34 | $140.82 | $136.09 | $137.40 | $137.40 | 492,633 |
| 2021-04-16 | $139.59 | $140.06 | $137.39 | $138.88 | $138.88 | 768,381 |
| 2021-04-15 | $139.76 | $142.71 | $138.73 | $139.02 | $139.02 | 428,329 |
| 2021-04-14 | $137.40 | $140.37 | $136.18 | $138.31 | $138.31 | 566,029 |
| 2021-04-13 | $136.01 | $137.00 | $133.12 | $136.23 | $136.23 | 477,023 |
| 2021-04-12 | $137.08 | $137.87 | $134.09 | $135.03 | $135.03 | 522,762 |
| 2021-04-09 | $141.94 | $142.31 | $137.10 | $138.23 | $138.23 | 419,935 |
| 2021-04-08 | $143.21 | $144.54 | $141.10 | $142.50 | $142.50 | 346,971 |
| 2021-04-07 | $141.36 | $143.04 | $140.02 | $140.67 | $140.67 | 336,668 |
| 2021-04-06 | $141.15 | $143.91 | $141.02 | $142.01 | $142.01 | 411,652 |
| 2021-04-05 | $143.20 | $144.93 | $141.17 | $142.65 | $142.65 | 399,407 |
| 2021-04-01 | $143.17 | $145.16 | $140.49 | $141.81 | $141.81 | 324,981 |
| 2021-03-31 | $137.30 | $142.28 | $136.56 | $141.19 | $141.19 | 539,679 |
| 2021-03-30 | $132.66 | $137.56 | $130.53 | $135.13 | $135.13 | 359,685 |
| 2021-03-29 | $135.95 | $136.73 | $133.61 | $133.80 | $133.80 | 320,181 |
| 2021-03-26 | $134.48 | $136.39 | $133.02 | $136.25 | $136.25 | 252,907 |
| 2021-03-25 | $133.37 | $135.74 | $130.28 | $135.24 | $135.24 | 637,405 |
| 2021-03-24 | $139.33 | $140.54 | $134.01 | $134.63 | $134.63 | 464,388 |
| 2021-03-23 | $143.38 | $143.64 | $137.80 | $138.66 | $138.66 | 405,089 |
| 2021-03-22 | $143.57 | $146.87 | $140.70 | $144.15 | $144.15 | 643,056 |
| 2021-03-19 | $141.43 | $144.62 | $138.88 | $144.16 | $144.16 | 1,046,714 |
| 2021-03-18 | $143.15 | $144.86 | $139.79 | $140.04 | $140.04 | 345,298 |
| 2021-03-17 | $142.34 | $146.61 | $141.51 | $145.15 | $145.15 | 459,437 |
| 2021-03-16 | $147.34 | $148.54 | $142.07 | $143.78 | $143.78 | 650,660 |
| 2021-03-15 | $142.00 | $146.25 | $141.15 | $146.12 | $146.12 | 535,883 |
| 2021-03-12 | $140.69 | $142.49 | $137.07 | $142.20 | $142.20 | 466,042 |
| 2021-03-11 | $138.21 | $143.70 | $136.49 | $142.98 | $142.98 | 704,280 |
| 2021-03-10 | $139.63 | $139.85 | $134.12 | $134.68 | $134.68 | 517,001 |
| 2021-03-09 | $141.88 | $143.41 | $137.60 | $137.68 | $137.68 | 881,251 |
| 2021-03-08 | $142.14 | $144.50 | $138.29 | $138.62 | $138.62 | 583,844 |
| 2021-03-05 | $136.95 | $143.42 | $133.09 | $143.39 | $143.39 | 491,344 |
| 2021-03-04 | $143.35 | $144.72 | $136.89 | $137.37 | $137.37 | 791,027 |
| 2021-03-03 | $151.91 | $152.00 | $143.54 | $144.32 | $144.32 | 500,703 |
| 2021-03-02 | $149.29 | $153.25 | $148.07 | $152.41 | $152.41 | 572,014 |
| 2021-03-01 | $149.36 | $151.35 | $147.95 | $148.75 | $148.75 | 443,294 |
| 2021-02-26 | $147.01 | $149.00 | $143.91 | $148.10 | $148.10 | 500,633 |
| 2021-02-25 | $151.92 | $154.80 | $143.43 | $146.59 | $146.59 | 461,453 |
| 2021-02-24 | $152.75 | $155.57 | $150.83 | $151.59 | $151.59 | 368,998 |
| 2021-02-23 | $147.00 | $154.31 | $143.34 | $153.21 | $153.21 | 602,153 |
| 2021-02-22 | $150.91 | $153.61 | $148.00 | $148.07 | $148.07 | 469,508 |
| 2021-02-19 | $152.14 | $155.53 | $151.33 | $155.06 | $155.06 | 682,875 |
| 2021-02-18 | $154.60 | $156.44 | $150.17 | $150.23 | $150.23 | 711,646 |
| 2021-02-17 | $152.44 | $157.00 | $150.07 | $156.53 | $156.53 | 507,950 |
| 2021-02-16 | $160.92 | $160.92 | $150.51 | $153.81 | $153.81 | 803,036 |
| 2021-02-12 | $156.00 | $162.97 | $148.57 | $157.92 | $157.92 | 924,755 |
| 2021-02-11 | $166.98 | $168.88 | $160.23 | $165.38 | $165.38 | 617,507 |
| 2021-02-10 | $169.81 | $172.82 | $162.14 | $164.16 | $164.16 | 891,841 |
| 2021-02-09 | $165.00 | $169.84 | $163.87 | $167.65 | $167.65 | 510,059 |
| 2021-02-08 | $165.46 | $169.93 | $162.25 | $165.15 | $165.15 | 636,082 |
| 2021-02-05 | $158.42 | $167.70 | $158.42 | $165.11 | $165.11 | 616,426 |
| 2021-02-04 | $152.80 | $162.00 | $152.36 | $157.91 | $157.91 | 878,985 |
| 2021-02-03 | $154.09 | $157.27 | $149.99 | $151.25 | $151.25 | 812,466 |
| 2021-02-02 | $149.92 | $154.15 | $148.32 | $154.05 | $154.05 | 998,563 |
| 2021-02-01 | $154.65 | $156.62 | $146.90 | $149.25 | $149.25 | 854,656 |
| 2021-01-29 | $154.63 | $156.67 | $148.31 | $150.48 | $150.48 | 931,950 |
| 2021-01-28 | $157.50 | $157.50 | $149.63 | $154.74 | $154.74 | 829,775 |
| 2021-01-27 | $168.58 | $168.89 | $152.51 | $155.39 | $155.39 | 1,249,540 |
| 2021-01-26 | $174.15 | $178.41 | $169.16 | $170.02 | $170.02 | 539,596 |
| 2021-01-25 | $170.43 | $176.78 | $168.15 | $175.69 | $175.69 | 1,158,044 |
| 2021-01-22 | $165.78 | $173.20 | $163.90 | $172.38 | $172.38 | 534,971 |
| 2021-01-21 | $172.54 | $172.61 | $166.35 | $166.75 | $166.75 | 543,691 |
| 2021-01-20 | $169.65 | $173.00 | $167.01 | $170.97 | $170.97 | 1,028,018 |
| 2021-01-19 | $167.88 | $171.00 | $167.02 | $168.41 | $168.41 | 637,880 |
| 2021-01-15 | $165.35 | $171.01 | $165.35 | $166.36 | $166.36 | 711,647 |
| 2021-01-14 | $169.78 | $169.78 | $164.02 | $165.07 | $165.07 | 1,279,970 |
| 2021-01-13 | $165.65 | $175.41 | $163.95 | $170.93 | $170.93 | 2,440,830 |
| 2021-01-12 | $156.03 | $165.91 | $156.03 | $165.65 | $165.65 | 1,550,933 |
| 2021-01-11 | $148.56 | $157.39 | $146.42 | $156.63 | $156.63 | 1,316,695 |
| 2021-01-08 | $138.73 | $147.00 | $137.72 | $146.66 | $146.66 | 829,857 |
| 2021-01-07 | $133.62 | $140.00 | $132.03 | $139.40 | $139.40 | 1,072,701 |
| 2021-01-06 | $126.33 | $128.13 | $125.38 | $126.83 | $126.83 | 758,599 |
| 2021-01-05 | $125.56 | $127.70 | $124.00 | $127.45 | $127.45 | 499,762 |
| 2021-01-04 | $130.69 | $132.78 | $126.94 | $128.10 | $128.10 | 527,642 |
| 2020-12-31 | $131.33 | $132.42 | $127.69 | $129.97 | $129.97 | 338,669 |
| 2020-12-30 | $131.90 | $134.16 | $129.17 | $131.04 | $131.04 | 256,897 |
| 2020-12-29 | $134.56 | $136.91 | $130.00 | $130.56 | $130.56 | 368,145 |
| 2020-12-28 | $138.60 | $140.00 | $133.67 | $134.08 | $134.08 | 337,788 |
| 2020-12-24 | $138.62 | $140.11 | $136.80 | $137.56 | $137.56 | 150,982 |
| 2020-12-23 | $138.30 | $140.01 | $135.47 | $138.62 | $138.62 | 590,043 |
| 2020-12-22 | $139.44 | $142.35 | $137.57 | $138.31 | $138.31 | 572,348 |
| 2020-12-21 | $137.12 | $140.79 | $136.83 | $139.43 | $139.43 | 486,526 |
| 2020-12-18 | $140.00 | $142.61 | $136.88 | $142.39 | $142.39 | 1,235,425 |
| 2020-12-17 | $139.93 | $139.93 | $136.42 | $138.65 | $138.65 | 601,322 |
| 2020-12-16 | $136.05 | $139.49 | $134.71 | $138.32 | $138.32 | 584,826 |
| 2020-12-15 | $134.07 | $136.64 | $133.08 | $135.70 | $135.70 | 425,227 |
| 2020-12-14 | $131.63 | $135.37 | $131.01 | $132.69 | $132.69 | 529,806 |
| 2020-12-11 | $126.42 | $130.40 | $126.26 | $129.65 | $129.65 | 493,440 |
| 2020-12-10 | $124.04 | $127.30 | $123.47 | $126.05 | $126.05 | 349,811 |
| 2020-12-09 | $127.51 | $127.59 | $121.98 | $124.04 | $124.04 | 530,700 |
| 2020-12-08 | $127.07 | $128.21 | $125.35 | $128.05 | $128.05 | 346,394 |
| 2020-12-07 | $129.74 | $130.67 | $126.00 | $126.81 | $126.81 | 312,574 |
| 2020-12-04 | $130.62 | $132.07 | $127.25 | $129.56 | $129.56 | 320,585 |
| 2020-12-03 | $130.00 | $132.87 | $129.68 | $131.17 | $131.17 | 299,566 |
| 2020-12-02 | $131.92 | $131.92 | $127.70 | $129.47 | $129.47 | 356,191 |
| 2020-12-01 | $130.78 | $134.45 | $130.65 | $132.27 | $132.27 | 434,773 |
| 2020-11-30 | $130.31 | $132.26 | $129.04 | $129.91 | $129.91 | 824,970 |
| 2020-11-27 | $125.88 | $130.21 | $125.64 | $129.86 | $129.86 | 265,015 |
| 2020-11-25 | $127.43 | $128.00 | $123.68 | $125.45 | $125.45 | 512,765 |
| 2020-11-24 | $125.69 | $128.00 | $123.03 | $125.66 | $125.66 | 872,388 |
| 2020-11-23 | $125.00 | $125.50 | $120.83 | $123.02 | $123.02 | 493,691 |
| 2020-11-20 | $123.82 | $125.31 | $122.92 | $124.70 | $124.70 | 425,632 |
| 2020-11-19 | $126.62 | $126.62 | $122.66 | $123.81 | $123.81 | 689,843 |
| 2020-11-18 | $130.00 | $130.23 | $125.04 | $125.45 | $125.45 | 678,009 |
| 2020-11-17 | $130.92 | $131.04 | $127.72 | $129.30 | $129.30 | 391,355 |
| 2020-11-16 | $136.01 | $136.01 | $128.51 | $131.05 | $131.05 | 463,384 |
| 2020-11-13 | $133.35 | $136.67 | $132.62 | $135.51 | $135.51 | 725,862 |
| 2020-11-12 | $129.74 | $133.80 | $129.74 | $132.44 | $132.44 | 472,221 |
| 2020-11-11 | $126.62 | $130.69 | $123.15 | $129.09 | $129.09 | 740,426 |
| 2020-11-10 | $127.20 | $127.64 | $124.58 | $125.05 | $125.05 | 844,767 |
| 2020-11-09 | $133.62 | $134.67 | $126.66 | $127.48 | $127.48 | 605,058 |
| 2020-11-06 | $136.03 | $137.84 | $126.23 | $130.73 | $130.73 | 956,971 |
| 2020-11-05 | $143.56 | $144.63 | $136.33 | $137.86 | $137.86 | 742,696 |
| 2020-11-04 | $133.42 | $140.84 | $132.47 | $139.49 | $139.49 | 891,934 |
| 2020-11-03 | $125.00 | $130.43 | $125.00 | $129.05 | $129.05 | 360,182 |
| 2020-11-02 | $124.36 | $126.23 | $122.00 | $124.91 | $124.91 | 479,820 |
| 2020-10-30 | $122.80 | $124.60 | $119.29 | $122.97 | $122.97 | 733,508 |
| 2020-10-29 | $124.93 | $125.38 | $121.56 | $123.32 | $123.32 | 547,506 |
| 2020-10-28 | $125.59 | $126.85 | $123.24 | $124.88 | $124.88 | 447,468 |
| 2020-10-27 | $128.52 | $130.88 | $126.07 | $126.82 | $126.82 | 521,974 |
| 2020-10-26 | $130.08 | $132.00 | $126.71 | $128.67 | $128.67 | 473,261 |
| 2020-10-23 | $134.75 | $134.75 | $130.72 | $131.84 | $131.84 | 528,914 |
| 2020-10-22 | $136.49 | $140.66 | $133.77 | $134.30 | $134.30 | 481,958 |
| 2020-10-21 | $141.36 | $143.41 | $135.93 | $136.48 | $136.48 | 359,797 |
| 2020-10-20 | $141.92 | $143.51 | $140.41 | $141.45 | $141.45 | 348,978 |
| 2020-10-19 | $144.94 | $145.40 | $139.53 | $140.64 | $140.64 | 535,527 |
| 2020-10-16 | $144.12 | $148.07 | $144.12 | $145.40 | $145.40 | 338,564 |
| 2020-10-15 | $142.52 | $145.72 | $141.30 | $143.94 | $143.94 | 302,824 |
| 2020-10-14 | $147.36 | $147.99 | $143.86 | $143.91 | $143.91 | 251,950 |
| 2020-10-13 | $147.00 | $148.74 | $144.76 | $146.66 | $146.66 | 267,376 |
| 2020-10-12 | $148.00 | $148.05 | $145.09 | $147.00 | $147.00 | 313,612 |
| 2020-10-09 | $145.86 | $147.98 | $145.19 | $147.00 | $147.00 | 275,481 |
| 2020-10-08 | $146.80 | $147.76 | $144.81 | $146.04 | $146.04 | 247,281 |
| 2020-10-07 | $144.03 | $146.50 | $142.58 | $145.40 | $145.40 | 386,076 |
| 2020-10-06 | $142.01 | $146.77 | $142.01 | $143.26 | $143.26 | 366,495 |
| 2020-10-05 | $136.29 | $142.27 | $136.29 | $142.00 | $142.00 | 494,865 |
| 2020-10-02 | $141.84 | $143.72 | $135.24 | $135.68 | $135.68 | 614,415 |
| 2020-10-01 | $146.70 | $148.76 | $143.30 | $143.74 | $143.74 | 558,802 |
| 2020-09-30 | $144.17 | $147.00 | $142.37 | $145.60 | $145.60 | 548,027 |
| 2020-09-29 | $140.00 | $145.25 | $138.66 | $145.01 | $145.01 | 501,709 |
| 2020-09-28 | $139.16 | $140.00 | $137.17 | $139.81 | $139.81 | 352,945 |
| 2020-09-25 | $134.13 | $138.80 | $132.37 | $138.31 | $138.31 | 635,462 |
| 2020-09-24 | $132.87 | $134.20 | $130.80 | $133.34 | $133.34 | 428,034 |
| 2020-09-23 | $133.91 | $136.07 | $132.21 | $134.50 | $134.50 | 458,152 |
| 2020-09-22 | $130.73 | $134.18 | $129.11 | $133.64 | $133.64 | 465,395 |
| 2020-09-21 | $131.82 | $137.15 | $129.60 | $130.92 | $130.92 | 560,855 |
| 2020-09-18 | $131.67 | $133.30 | $128.18 | $132.26 | $132.26 | 1,476,807 |
| 2020-09-17 | $130.41 | $132.96 | $129.52 | $131.02 | $131.02 | 408,471 |
| 2020-09-16 | $130.41 | $132.85 | $129.70 | $131.28 | $131.28 | 506,774 |
| 2020-09-15 | $131.88 | $132.64 | $130.09 | $130.51 | $130.51 | 448,458 |
| 2020-09-14 | $125.00 | $131.18 | $124.06 | $131.00 | $131.00 | 693,492 |
| 2020-09-11 | $122.62 | $123.50 | $120.24 | $122.44 | $122.44 | 448,973 |
| 2020-09-10 | $122.29 | $124.96 | $121.19 | $121.19 | $121.19 | 385,672 |
| 2020-09-09 | $124.10 | $124.90 | $121.81 | $123.06 | $123.06 | 535,611 |
| 2020-09-08 | $122.03 | $125.17 | $120.81 | $122.99 | $122.99 | 753,594 |
| 2020-09-04 | $126.18 | $126.18 | $119.67 | $122.83 | $122.83 | 459,373 |
| 2020-09-03 | $129.75 | $131.63 | $124.67 | $125.19 | $125.19 | 310,861 |
| 2020-09-02 | $131.46 | $131.46 | $128.42 | $130.66 | $130.66 | 428,604 |
| 2020-09-01 | $133.31 | $133.31 | $129.04 | $130.41 | $130.41 | 475,401 |
| 2020-08-31 | $131.92 | $134.87 | $131.92 | $132.64 | $132.64 | 804,395 |
| 2020-08-28 | $132.42 | $133.53 | $130.60 | $131.41 | $131.41 | 200,647 |
| 2020-08-27 | $134.43 | $137.19 | $132.55 | $133.05 | $133.05 | 410,627 |
| 2020-08-26 | $133.73 | $134.45 | $132.05 | $133.05 | $133.05 | 363,229 |
| 2020-08-25 | $130.65 | $135.07 | $128.27 | $134.09 | $134.09 | 423,103 |
| 2020-08-24 | $136.62 | $138.58 | $131.04 | $131.75 | $131.75 | 449,382 |
| 2020-08-21 | $137.42 | $137.67 | $134.28 | $136.60 | $136.60 | 355,446 |
| 2020-08-20 | $136.17 | $137.37 | $134.37 | $136.36 | $136.36 | 486,802 |
| 2020-08-19 | $140.26 | $140.90 | $136.61 | $137.22 | $137.22 | 299,029 |
| 2020-08-18 | $140.35 | $140.94 | $138.83 | $139.92 | $139.92 | 298,883 |
| 2020-08-17 | $137.79 | $143.60 | $137.00 | $140.70 | $140.70 | 470,494 |
| 2020-08-14 | $137.05 | $137.83 | $134.48 | $136.14 | $136.14 | 213,265 |
| 2020-08-13 | $138.11 | $141.40 | $136.78 | $137.43 | $137.43 | 313,872 |
| 2020-08-12 | $136.32 | $139.40 | $135.02 | $136.69 | $136.69 | 391,563 |
| 2020-08-11 | $136.66 | $139.96 | $133.40 | $136.61 | $136.61 | 469,949 |
| 2020-08-10 | $143.50 | $143.74 | $137.22 | $138.57 | $138.57 | 536,457 |
| 2020-08-07 | $145.26 | $147.08 | $142.18 | $143.53 | $143.53 | 400,552 |
| 2020-08-06 | $148.64 | $149.21 | $141.50 | $144.12 | $144.12 | 705,527 |
| 2020-08-05 | $153.13 | $153.94 | $146.77 | $150.44 | $150.44 | 573,897 |
| 2020-08-04 | $152.32 | $154.16 | $150.56 | $152.76 | $152.76 | 318,856 |
| 2020-08-03 | $146.79 | $153.01 | $145.58 | $152.30 | $152.30 | 415,576 |
| 2020-07-31 | $151.34 | $151.42 | $143.61 | $145.76 | $145.76 | 507,286 |
| 2020-07-30 | $148.52 | $152.95 | $148.52 | $151.11 | $151.11 | 295,573 |
| 2020-07-29 | $155.67 | $156.54 | $150.37 | $150.56 | $150.56 | 426,409 |
| 2020-07-28 | $157.06 | $158.07 | $153.54 | $154.33 | $154.33 | 517,452 |
| 2020-07-27 | $155.68 | $158.05 | $151.54 | $157.51 | $157.51 | 951,793 |
| 2020-07-24 | $152.41 | $153.47 | $148.59 | $153.10 | $153.10 | 281,289 |
| 2020-07-23 | $159.07 | $161.48 | $154.13 | $154.61 | $154.61 | 636,105 |
| 2020-07-22 | $158.42 | $159.15 | $155.55 | $157.98 | $157.98 | 363,353 |
| 2020-07-21 | $165.02 | $166.48 | $157.34 | $158.03 | $158.03 | 684,760 |
| 2020-07-20 | $164.67 | $167.33 | $160.17 | $165.49 | $165.49 | 906,133 |
| 2020-07-17 | $157.36 | $161.07 | $155.94 | $158.36 | $158.36 | 333,400 |
| 2020-07-16 | $157.54 | $157.83 | $153.99 | $156.03 | $156.03 | 362,600 |
| 2020-07-15 | $157.49 | $159.27 | $155.73 | $158.02 | $158.02 | 472,100 |
| 2020-07-14 | $152.74 | $157.60 | $149.85 | $157.23 | $157.23 | 769,300 |
| 2020-07-13 | $162.66 | $162.89 | $152.01 | $152.74 | $152.74 | 667,900 |
| 2020-07-10 | $157.50 | $162.33 | $157.30 | $162.25 | $162.25 | 748,700 |
| 2020-07-09 | $161.00 | $161.00 | $155.69 | $158.74 | $158.74 | 480,100 |
| 2020-07-08 | $159.62 | $162.57 | $156.99 | $160.42 | $160.42 | 851,800 |
| 2020-07-07 | $153.52 | $164.09 | $153.52 | $160.00 | $160.00 | 1,616,400 |
| 2020-07-06 | $149.96 | $154.68 | $149.37 | $152.43 | $152.43 | 923,600 |
| 2020-07-02 | $148.87 | $151.08 | $146.48 | $149.87 | $149.87 | 419,300 |
| 2020-07-01 | $148.53 | $151.39 | $147.56 | $148.77 | $148.77 | 480,100 |
| 2020-06-30 | $148.14 | $151.74 | $146.09 | $148.11 | $148.11 | 903,200 |
| 2020-06-29 | $152.27 | $152.27 | $145.36 | $147.91 | $147.91 | 499,200 |
| 2020-06-26 | $156.26 | $158.37 | $150.03 | $151.90 | $151.90 | 2,866,011 |
| 2020-06-25 | $151.25 | $156.44 | $150.39 | $156.44 | $156.44 | 806,527 |
| 2020-06-24 | $151.99 | $153.81 | $148.58 | $151.76 | $151.76 | 757,406 |
| 2020-06-23 | $153.51 | $156.98 | $151.26 | $151.83 | $151.83 | 1,280,036 |
| 2020-06-22 | $149.96 | $153.68 | $147.57 | $153.00 | $153.00 | 1,292,202 |
| 2020-06-19 | $143.70 | $150.71 | $143.10 | $150.71 | $150.71 | 2,540,535 |
| 2020-06-18 | $136.94 | $142.29 | $136.94 | $141.99 | $141.99 | 922,756 |
| 2020-06-17 | $132.88 | $138.26 | $132.88 | $136.67 | $136.67 | 1,654,839 |
| 2020-06-16 | $130.15 | $132.52 | $128.32 | $132.26 | $132.26 | 414,569 |
| 2020-06-15 | $123.17 | $130.04 | $120.82 | $128.38 | $128.38 | 600,534 |
| 2020-06-12 | $127.41 | $127.99 | $120.05 | $125.39 | $125.39 | 838,331 |
| 2020-06-11 | $128.16 | $130.92 | $125.00 | $125.91 | $125.91 | 865,944 |
| 2020-06-10 | $130.55 | $132.57 | $127.67 | $129.71 | $129.71 | 608,136 |
| 2020-06-09 | $130.17 | $132.27 | $128.32 | $129.79 | $129.79 | 535,807 |
| 2020-06-08 | $128.50 | $131.14 | $123.98 | $130.44 | $130.44 | 612,809 |
| 2020-06-05 | $131.01 | $132.60 | $127.34 | $127.59 | $127.59 | 610,916 |
| 2020-06-04 | $137.06 | $139.03 | $131.11 | $131.90 | $131.90 | 623,494 |
| 2020-06-03 | $138.81 | $138.81 | $134.02 | $137.25 | $137.25 | 563,743 |
| 2020-06-02 | $130.68 | $139.19 | $130.68 | $138.82 | $138.82 | 705,226 |
| 2020-06-01 | $135.12 | $136.63 | $131.33 | $133.57 | $133.57 | 560,356 |
| 2020-05-29 | $134.59 | $135.32 | $129.56 | $135.27 | $135.27 | 869,807 |
| 2020-05-28 | $135.26 | $136.14 | $132.47 | $133.10 | $133.10 | 579,386 |
| 2020-05-27 | $134.14 | $134.14 | $126.24 | $133.35 | $133.35 | 856,891 |
| 2020-05-26 | $141.06 | $144.50 | $135.80 | $136.43 | $136.43 | 806,127 |
| 2020-05-22 | $141.61 | $142.35 | $138.21 | $140.52 | $140.52 | 775,950 |
| 2020-05-21 | $142.78 | $144.22 | $140.44 | $141.86 | $141.86 | 669,113 |
| 2020-05-20 | $143.78 | $145.08 | $141.27 | $143.45 | $143.45 | 737,469 |
| 2020-05-19 | $145.24 | $146.77 | $142.18 | $142.41 | $142.41 | 484,768 |
| 2020-05-18 | $143.64 | $145.82 | $141.29 | $144.87 | $144.87 | 617,291 |
| 2020-05-15 | $136.52 | $139.60 | $135.31 | $139.28 | $139.28 | 762,595 |
| 2020-05-14 | $134.63 | $138.00 | $133.42 | $136.20 | $136.20 | 935,058 |
| 2020-05-13 | $144.96 | $146.54 | $137.94 | $139.46 | $139.46 | 857,827 |
| 2020-05-12 | $143.18 | $149.24 | $140.04 | $144.19 | $144.19 | 835,278 |
| 2020-05-11 | $136.71 | $144.20 | $135.42 | $142.43 | $142.43 | 899,284 |
| 2020-05-08 | $142.58 | $143.12 | $135.86 | $136.13 | $136.13 | 708,527 |
| 2020-05-07 | $144.14 | $145.71 | $139.78 | $141.45 | $141.45 | 1,048,200 |
| 2020-05-06 | $141.24 | $151.84 | $137.49 | $145.27 | $145.27 | 2,229,320 |
| 2020-05-05 | $137.53 | $143.18 | $137.05 | $141.23 | $141.23 | 735,555 |
| 2020-05-04 | $130.54 | $136.77 | $129.02 | $136.63 | $136.63 | 923,186 |
| 2020-05-01 | $130.45 | $131.37 | $124.95 | $128.97 | $128.97 | 525,665 |
| 2020-04-30 | $136.27 | $138.33 | $131.57 | $131.70 | $131.70 | 679,350 |
| 2020-04-29 | $140.01 | $141.76 | $132.91 | $135.81 | $135.81 | 651,230 |
| 2020-04-28 | $142.43 | $142.89 | $136.64 | $137.50 | $137.50 | 626,613 |
| 2020-04-27 | $147.28 | $147.41 | $142.27 | $142.70 | $142.70 | 487,329 |
| 2020-04-24 | $143.75 | $147.00 | $141.80 | $145.63 | $145.63 | 696,386 |
| 2020-04-23 | $139.82 | $144.41 | $139.82 | $141.64 | $141.64 | 1,092,022 |
| 2020-04-22 | $140.00 | $141.74 | $137.72 | $140.11 | $140.11 | 383,334 |
| 2020-04-21 | $144.50 | $146.56 | $135.17 | $137.85 | $137.85 | 1,203,432 |
| 2020-04-20 | $136.62 | $146.08 | $135.49 | $144.87 | $144.87 | 1,469,644 |
| 2020-04-17 | $131.74 | $138.70 | $130.25 | $138.48 | $138.48 | 1,386,307 |
| 2020-04-16 | $123.32 | $128.97 | $120.25 | $127.72 | $127.72 | 894,865 |
| 2020-04-15 | $117.73 | $124.48 | $116.94 | $121.50 | $121.50 | 450,995 |
| 2020-04-14 | $121.14 | $124.20 | $119.67 | $120.72 | $120.72 | 822,765 |
| 2020-04-13 | $120.00 | $120.05 | $114.30 | $119.01 | $119.01 | 1,215,357 |
| 2020-04-09 | $110.74 | $117.10 | $110.74 | $116.38 | $116.38 | 572,169 |
| 2020-04-08 | $104.75 | $114.34 | $103.65 | $111.39 | $111.39 | 737,375 |
| 2020-04-07 | $114.96 | $116.49 | $108.99 | $109.52 | $109.52 | 773,494 |
| 2020-04-06 | $108.24 | $112.25 | $107.67 | $112.14 | $112.14 | 774,242 |
| 2020-04-03 | $101.45 | $105.98 | $100.02 | $105.82 | $105.82 | 501,447 |
| 2020-04-02 | $103.57 | $108.41 | $98.01 | $104.21 | $104.21 | 805,093 |
| 2020-04-01 | $105.14 | $109.41 | $103.69 | $104.54 | $104.54 | 742,676 |
| 2020-03-31 | $108.56 | $111.87 | $105.90 | $108.85 | $108.85 | 1,156,557 |
| 2020-03-30 | $105.30 | $109.34 | $104.49 | $108.83 | $108.83 | 612,190 |
| 2020-03-27 | $105.02 | $106.83 | $98.62 | $104.20 | $104.20 | 719,926 |
| 2020-03-26 | $98.02 | $108.00 | $98.02 | $107.21 | $107.21 | 894,104 |
| 2020-03-25 | $101.37 | $102.99 | $95.50 | $98.78 | $98.78 | 855,369 |
| 2020-03-24 | $103.08 | $104.63 | $97.14 | $99.94 | $99.94 | 827,201 |
| 2020-03-23 | $106.49 | $106.49 | $94.75 | $99.06 | $99.06 | 804,538 |
| 2020-03-20 | $105.73 | $112.73 | $100.16 | $103.85 | $103.85 | 1,279,286 |
| 2020-03-19 | $104.69 | $115.00 | $103.05 | $105.97 | $105.97 | 917,354 |
| 2020-03-18 | $97.95 | $104.94 | $92.60 | $103.74 | $103.74 | 1,062,766 |
| 2020-03-17 | $100.02 | $108.93 | $99.03 | $103.00 | $103.00 | 1,498,355 |
| 2020-03-16 | $118.81 | $134.26 | $90.55 | $98.30 | $98.30 | 2,229,206 |
| 2020-03-13 | $97.02 | $102.46 | $84.97 | $101.57 | $101.57 | 1,077,077 |
| 2020-03-12 | $94.87 | $100.70 | $90.00 | $93.12 | $93.12 | 912,528 |
| 2020-03-11 | $106.96 | $107.62 | $99.92 | $101.89 | $101.89 | 766,365 |
| 2020-03-10 | $112.80 | $114.16 | $103.95 | $109.39 | $109.39 | 970,523 |
| 2020-03-09 | $106.72 | $111.40 | $106.08 | $109.96 | $109.96 | 914,519 |
| 2020-03-06 | $114.14 | $115.48 | $110.35 | $113.39 | $113.39 | 613,749 |
| 2020-03-05 | $114.58 | $118.74 | $114.58 | $116.91 | $116.91 | 582,764 |
| 2020-03-04 | $114.09 | $118.00 | $113.44 | $117.24 | $117.24 | 699,859 |
| 2020-03-03 | $115.82 | $116.08 | $108.96 | $111.42 | $111.42 | 569,770 |
| 2020-03-02 | $118.89 | $119.42 | $111.01 | $114.78 | $114.78 | 1,032,570 |
| 2020-02-28 | $106.28 | $118.56 | $106.28 | $117.66 | $117.66 | 1,106,989 |
| 2020-02-27 | $114.83 | $117.72 | $110.53 | $112.49 | $112.49 | 949,161 |
| 2020-02-26 | $119.93 | $120.51 | $115.57 | $118.05 | $118.05 | 537,857 |
| 2020-02-25 | $123.22 | $124.26 | $118.14 | $119.29 | $119.29 | 550,850 |
| 2020-02-24 | $125.50 | $125.50 | $121.56 | $122.29 | $122.29 | 747,078 |
| 2020-02-21 | $133.12 | $133.48 | $129.75 | $131.03 | $131.03 | 429,216 |
| 2020-02-20 | $129.19 | $133.61 | $128.00 | $133.12 | $133.12 | 714,910 |
| 2020-02-19 | $128.83 | $131.65 | $128.65 | $129.00 | $129.00 | 326,262 |
| 2020-02-18 | $129.10 | $130.03 | $125.17 | $128.68 | $128.68 | 750,083 |
| 2020-02-14 | $130.05 | $130.83 | $127.41 | $128.70 | $128.70 | 398,981 |
| 2020-02-13 | $133.98 | $134.33 | $129.85 | $130.10 | $130.10 | 416,507 |
| 2020-02-12 | $129.51 | $134.51 | $128.70 | $133.99 | $133.99 | 897,084 |
| 2020-02-11 | $130.46 | $133.11 | $128.63 | $129.54 | $129.54 | 873,040 |
| 2020-02-10 | $124.75 | $133.00 | $124.27 | $131.50 | $131.50 | 1,496,829 |
| 2020-02-07 | $122.00 | $128.23 | $120.26 | $125.48 | $125.48 | 852,262 |
| 2020-02-06 | $115.69 | $125.73 | $115.69 | $121.96 | $121.96 | 1,090,288 |
| 2020-02-05 | $120.99 | $123.64 | $120.67 | $121.59 | $121.59 | 806,354 |
| 2020-02-04 | $116.62 | $120.62 | $115.96 | $119.96 | $119.96 | 734,148 |
| 2020-02-03 | $115.92 | $117.56 | $114.24 | $114.66 | $114.66 | 520,268 |
| 2020-01-31 | $114.74 | $116.03 | $113.51 | $114.79 | $114.79 | 484,580 |
| 2020-01-30 | $116.72 | $118.00 | $114.56 | $115.45 | $115.45 | 392,796 |
| 2020-01-29 | $114.71 | $119.25 | $114.32 | $117.93 | $117.93 | 517,168 |
| 2020-01-28 | $117.97 | $118.48 | $113.84 | $114.72 | $114.72 | 644,701 |
| 2020-01-27 | $117.51 | $120.37 | $114.91 | $117.03 | $117.03 | 884,182 |
| 2020-01-24 | $118.11 | $120.78 | $118.01 | $120.00 | $120.00 | 894,612 |
| 2020-01-23 | $115.24 | $118.79 | $112.73 | $117.96 | $117.96 | 704,571 |
| 2020-01-22 | $118.44 | $120.57 | $114.68 | $115.63 | $115.63 | 663,492 |
| 2020-01-21 | $118.41 | $121.47 | $117.10 | $117.98 | $117.98 | 654,283 |
| 2020-01-17 | $119.01 | $119.46 | $116.16 | $118.82 | $118.82 | 860,384 |
| 2020-01-16 | $118.97 | $119.96 | $117.48 | $119.34 | $119.34 | 522,766 |
| 2020-01-15 | $119.23 | $122.42 | $117.35 | $118.09 | $118.09 | 694,195 |
| 2020-01-14 | $113.40 | $118.53 | $111.53 | $118.44 | $118.44 | 836,903 |
| 2020-01-13 | $118.00 | $118.49 | $112.48 | $114.65 | $114.65 | 822,176 |
| 2020-01-10 | $118.35 | $120.57 | $117.66 | $119.25 | $119.25 | 647,072 |
| 2020-01-09 | $116.00 | $120.97 | $116.00 | $118.06 | $118.06 | 604,108 |
| 2020-01-08 | $115.41 | $116.38 | $114.65 | $115.47 | $115.47 | 554,417 |
| 2020-01-07 | $115.97 | $117.02 | $114.56 | $115.29 | $115.29 | 392,517 |
| 2020-01-06 | $115.15 | $116.96 | $114.10 | $115.97 | $115.97 | 668,629 |
| 2020-01-03 | $114.23 | $116.93 | $113.85 | $115.68 | $115.68 | 425,998 |
| 2020-01-02 | $115.57 | $117.60 | $114.01 | $115.62 | $115.62 | 592,943 |
| 2019-12-31 | $114.00 | $116.80 | $113.50 | $115.17 | $115.17 | 368,671 |
| 2019-12-30 | $116.83 | $117.82 | $114.05 | $114.69 | $114.69 | 339,771 |
| 2019-12-27 | $118.30 | $118.30 | $116.11 | $117.54 | $117.54 | 326,635 |
| 2019-12-26 | $118.00 | $118.37 | $117.06 | $117.77 | $117.77 | 185,083 |
| 2019-12-24 | $117.08 | $117.81 | $115.96 | $117.69 | $117.69 | 190,801 |
| 2019-12-23 | $115.74 | $118.10 | $115.00 | $117.33 | $117.33 | 507,794 |
| 2019-12-20 | $117.88 | $117.88 | $115.00 | $115.93 | $115.93 | 946,076 |
| 2019-12-19 | $116.10 | $118.00 | $113.63 | $117.85 | $117.85 | 1,085,294 |
| 2019-12-18 | $117.27 | $117.89 | $114.77 | $115.34 | $115.34 | 987,251 |
| 2019-12-17 | $123.70 | $125.00 | $115.45 | $116.55 | $116.55 | 1,368,636 |
| 2019-12-16 | $118.64 | $122.61 | $118.41 | $120.12 | $120.12 | 786,132 |
| 2019-12-13 | $120.50 | $121.53 | $117.05 | $117.74 | $117.74 | 469,555 |
| 2019-12-12 | $118.17 | $121.25 | $117.34 | $120.61 | $120.61 | 471,831 |
| 2019-12-11 | $120.98 | $122.33 | $117.79 | $118.79 | $118.79 | 522,843 |
| 2019-12-10 | $120.11 | $123.49 | $118.91 | $121.84 | $121.84 | 696,861 |
| 2019-12-09 | $124.55 | $124.55 | $120.05 | $120.71 | $120.71 | 533,403 |
| 2019-12-06 | $124.34 | $125.72 | $123.17 | $123.76 | $123.76 | 888,878 |
| 2019-12-05 | $121.66 | $125.59 | $121.64 | $124.23 | $124.23 | 980,080 |
| 2019-12-04 | $122.00 | $123.91 | $119.75 | $121.98 | $121.98 | 763,175 |
| 2019-12-03 | $117.73 | $122.87 | $116.23 | $122.37 | $122.37 | 815,122 |
| 2019-12-02 | $118.01 | $119.93 | $117.50 | $118.58 | $118.58 | 784,721 |
| 2019-11-29 | $117.31 | $119.50 | $116.46 | $117.14 | $117.14 | 332,436 |
| 2019-11-27 | $119.00 | $120.00 | $116.20 | $117.56 | $117.56 | 591,776 |
| 2019-11-26 | $112.71 | $119.19 | $112.71 | $119.06 | $119.06 | 1,237,607 |
| 2019-11-25 | $116.01 | $116.50 | $110.74 | $112.42 | $112.42 | 1,718,387 |
| 2019-11-22 | $111.20 | $112.43 | $105.69 | $106.91 | $106.91 | 1,490,010 |
| 2019-11-21 | $107.00 | $111.32 | $104.54 | $111.20 | $111.20 | 1,735,538 |
| 2019-11-20 | $97.98 | $109.71 | $97.98 | $108.21 | $108.21 | 2,263,399 |
| 2019-11-19 | $93.92 | $99.92 | $93.89 | $97.93 | $97.93 | 1,251,992 |
| 2019-11-18 | $92.00 | $93.02 | $90.47 | $92.73 | $92.73 | 736,814 |
| 2019-11-15 | $90.57 | $92.39 | $90.27 | $92.05 | $92.05 | 365,687 |
| 2019-11-14 | $90.73 | $90.83 | $88.93 | $90.46 | $90.46 | 647,507 |
| 2019-11-13 | $90.55 | $91.95 | $89.75 | $90.58 | $90.58 | 669,834 |
| 2019-11-12 | $92.20 | $93.09 | $90.55 | $90.85 | $90.85 | 429,822 |
| 2019-11-11 | $93.10 | $93.53 | $91.57 | $92.45 | $92.45 | 285,501 |
| 2019-11-08 | $91.50 | $93.98 | $90.85 | $93.03 | $93.03 | 536,578 |
| 2019-11-07 | $91.14 | $92.44 | $90.57 | $91.54 | $91.54 | 541,519 |
| 2019-11-06 | $92.29 | $92.29 | $90.08 | $90.53 | $90.53 | 447,562 |
| 2019-11-05 | $91.98 | $92.87 | $90.89 | $92.05 | $92.05 | 419,429 |
| 2019-11-04 | $90.14 | $92.25 | $90.14 | $91.74 | $91.74 | 546,727 |
| 2019-11-01 | $87.04 | $92.35 | $86.50 | $91.01 | $91.01 | 755,704 |
| 2019-10-31 | $85.39 | $87.31 | $83.06 | $86.74 | $86.74 | 1,078,167 |
| 2019-10-30 | $88.01 | $89.58 | $87.02 | $87.27 | $87.27 | 716,154 |
| 2019-10-29 | $89.50 | $90.30 | $87.79 | $88.20 | $88.20 | 764,238 |
| 2019-10-28 | $89.19 | $90.77 | $89.19 | $90.14 | $90.14 | 497,841 |
| 2019-10-25 | $88.03 | $89.93 | $88.03 | $89.25 | $89.25 | 316,742 |
| 2019-10-24 | $90.10 | $90.10 | $88.06 | $88.90 | $88.90 | 464,173 |
| 2019-10-23 | $88.81 | $91.59 | $88.81 | $89.76 | $89.76 | 682,321 |
| 2019-10-22 | $87.38 | $90.55 | $87.38 | $89.16 | $89.16 | 879,150 |
| 2019-10-21 | $85.00 | $86.91 | $84.67 | $86.76 | $86.76 | 639,115 |
| 2019-10-18 | $81.91 | $85.11 | $81.34 | $84.78 | $84.78 | 853,945 |
| 2019-10-17 | $81.99 | $83.00 | $80.94 | $81.88 | $81.88 | 495,147 |
| 2019-10-16 | $80.96 | $82.66 | $80.39 | $81.67 | $81.67 | 793,170 |
| 2019-10-15 | $79.53 | $81.43 | $79.49 | $80.85 | $80.85 | 537,503 |
| 2019-10-14 | $78.53 | $80.50 | $78.27 | $79.14 | $79.14 | 332,574 |
| 2019-10-11 | $78.80 | $79.57 | $77.51 | $78.97 | $78.97 | 413,906 |
| 2019-10-10 | $76.74 | $78.54 | $76.73 | $77.64 | $77.64 | 312,431 |
| 2019-10-09 | $76.52 | $77.55 | $75.87 | $77.00 | $77.00 | 445,545 |
| 2019-10-08 | $76.41 | $77.31 | $74.19 | $75.49 | $75.49 | 634,110 |
| 2019-10-07 | $76.98 | $78.44 | $76.22 | $76.98 | $76.98 | 464,689 |
| 2019-10-04 | $76.54 | $78.71 | $75.01 | $77.02 | $77.02 | 517,628 |
| 2019-10-03 | $75.58 | $76.99 | $74.26 | $76.70 | $76.70 | 525,743 |
| 2019-10-02 | $74.15 | $78.09 | $73.32 | $75.76 | $75.76 | 1,048,925 |
| 2019-10-01 | $80.07 | $80.42 | $74.30 | $74.51 | $74.51 | 907,596 |
| 2019-09-30 | $81.10 | $81.72 | $78.02 | $80.42 | $80.42 | 828,572 |
| 2019-09-27 | $80.13 | $82.10 | $79.50 | $81.10 | $81.10 | 603,398 |
| 2019-09-26 | $83.63 | $84.61 | $79.97 | $80.06 | $80.06 | 738,436 |
| 2019-09-25 | $83.04 | $84.52 | $81.80 | $83.69 | $83.69 | 340,758 |
| 2019-09-24 | $85.18 | $85.51 | $83.02 | $83.48 | $83.48 | 634,732 |
| 2019-09-23 | $86.69 | $87.10 | $84.50 | $84.74 | $84.74 | 591,390 |
| 2019-09-20 | $84.90 | $87.19 | $84.77 | $86.50 | $86.50 | 1,279,705 |
| 2019-09-19 | $85.84 | $86.38 | $84.30 | $84.60 | $84.60 | 659,722 |
| 2019-09-18 | $87.95 | $87.97 | $84.54 | $85.49 | $85.49 | 746,135 |
| 2019-09-17 | $85.03 | $88.00 | $84.99 | $87.82 | $87.82 | 958,210 |
| 2019-09-16 | $83.47 | $86.54 | $83.30 | $84.77 | $84.77 | 554,019 |
| 2019-09-13 | $83.14 | $85.69 | $83.04 | $83.69 | $83.69 | 862,244 |
| 2019-09-12 | $86.66 | $86.98 | $83.08 | $83.17 | $83.17 | 613,878 |
| 2019-09-11 | $84.70 | $86.98 | $84.35 | $86.17 | $86.17 | 642,073 |
| 2019-09-10 | $82.22 | $84.48 | $81.58 | $84.27 | $84.27 | 754,404 |
| 2019-09-09 | $79.41 | $83.13 | $78.52 | $82.69 | $82.69 | 780,200 |
| 2019-09-06 | $83.14 | $83.44 | $79.74 | $79.82 | $79.82 | 648,439 |
| 2019-09-05 | $82.97 | $83.73 | $81.67 | $83.14 | $83.14 | 470,726 |
| 2019-09-04 | $82.26 | $83.46 | $80.70 | $82.33 | $82.33 | 746,140 |
| 2019-09-03 | $82.50 | $84.95 | $80.17 | $81.76 | $81.76 | 1,026,032 |
| 2019-08-30 | $82.61 | $83.09 | $80.41 | $80.69 | $80.69 | 422,758 |
| 2019-08-29 | $83.00 | $83.43 | $80.11 | $82.39 | $82.39 | 593,201 |
| 2019-08-28 | $81.99 | $82.83 | $81.28 | $82.32 | $82.32 | 357,525 |
| 2019-08-27 | $82.96 | $83.95 | $81.50 | $82.21 | $82.21 | 1,558,886 |
| 2019-08-26 | $83.56 | $83.92 | $81.58 | $82.24 | $82.24 | 700,122 |
| 2019-08-23 | $81.72 | $83.98 | $81.30 | $81.89 | $81.89 | 796,300 |
| 2019-08-22 | $83.99 | $84.25 | $81.03 | $82.16 | $82.16 | 706,155 |
| 2019-08-21 | $83.43 | $84.23 | $81.97 | $83.37 | $83.37 | 552,138 |
| 2019-08-20 | $81.94 | $84.30 | $81.51 | $82.14 | $82.14 | 619,019 |
| 2019-08-19 | $81.98 | $82.50 | $80.46 | $82.20 | $82.20 | 771,566 |
| 2019-08-16 | $78.77 | $81.01 | $78.77 | $80.69 | $80.69 | 504,297 |
| 2019-08-15 | $79.08 | $79.73 | $77.68 | $78.37 | $78.37 | 394,433 |
| 2019-08-14 | $78.94 | $80.40 | $78.73 | $79.05 | $79.05 | 965,273 |
| 2019-08-13 | $79.10 | $81.48 | $78.60 | $80.00 | $80.00 | 849,514 |
| 2019-08-12 | $80.00 | $81.15 | $78.59 | $78.88 | $78.88 | 644,441 |
| 2019-08-09 | $82.83 | $84.48 | $79.49 | $80.78 | $80.78 | 779,014 |
| 2019-08-08 | $80.79 | $83.34 | $80.79 | $82.97 | $82.97 | 1,088,888 |
| 2019-08-07 | $75.32 | $81.69 | $72.67 | $80.50 | $80.50 | 1,452,038 |
| 2019-08-06 | $70.00 | $75.89 | $69.11 | $74.38 | $74.38 | 954,968 |
| 2019-08-05 | $72.75 | $73.50 | $70.90 | $71.41 | $71.41 | 956,248 |
| 2019-08-02 | $74.95 | $75.19 | $72.52 | $73.98 | $73.98 | 547,939 |
| 2019-08-01 | $77.45 | $77.81 | $74.31 | $75.36 | $75.36 | 581,895 |
| 2019-07-31 | $77.43 | $79.09 | $77.43 | $77.59 | $77.59 | 707,827 |
| 2019-07-30 | $75.91 | $78.02 | $75.61 | $77.98 | $77.98 | 479,902 |
| 2019-07-29 | $76.50 | $77.04 | $75.22 | $75.63 | $75.63 | 518,045 |
| 2019-07-26 | $74.46 | $76.50 | $73.88 | $76.36 | $76.36 | 346,719 |
| 2019-07-25 | $76.08 | $76.32 | $73.42 | $74.14 | $74.14 | 708,562 |
| 2019-07-24 | $76.90 | $77.20 | $75.00 | $76.48 | $76.48 | 695,731 |
| 2019-07-23 | $76.58 | $77.94 | $75.70 | $76.90 | $76.90 | 656,923 |
| 2019-07-22 | $75.82 | $76.87 | $75.12 | $76.39 | $76.39 | 939,614 |
| 2019-07-19 | $75.95 | $75.95 | $74.75 | $75.37 | $75.37 | 1,334,910 |
| 2019-07-18 | $72.90 | $76.31 | $72.73 | $75.89 | $75.89 | 826,782 |
| 2019-07-17 | $74.24 | $74.95 | $72.02 | $72.68 | $72.68 | 966,311 |
| 2019-07-16 | $72.79 | $74.45 | $71.90 | $74.24 | $74.24 | 507,787 |
| 2019-07-15 | $71.53 | $73.59 | $71.15 | $72.79 | $72.79 | 592,799 |
| 2019-07-12 | $73.10 | $73.21 | $71.11 | $71.54 | $71.54 | 774,690 |
| 2019-07-11 | $74.55 | $74.85 | $72.55 | $73.41 | $73.41 | 653,367 |
| 2019-07-10 | $73.47 | $74.39 | $72.51 | $74.11 | $74.11 | 733,915 |
| 2019-07-09 | $70.46 | $73.98 | $69.79 | $73.24 | $73.24 | 668,338 |
| 2019-07-08 | $71.72 | $71.88 | $69.52 | $70.90 | $70.90 | 537,679 |
| 2019-07-05 | $72.31 | $72.86 | $71.23 | $72.19 | $72.19 | 623,524 |
| 2019-07-03 | $72.96 | $73.75 | $71.37 | $72.64 | $72.64 | 340,565 |
| 2019-07-02 | $71.86 | $73.80 | $71.42 | $72.97 | $72.97 | 398,316 |
| 2019-07-01 | $73.69 | $74.50 | $70.97 | $72.01 | $72.01 | 646,560 |
| 2019-06-28 | $71.43 | $72.64 | $70.87 | $72.56 | $72.56 | 1,112,912 |
| 2019-06-27 | $69.97 | $72.39 | $69.74 | $71.08 | $71.08 | 787,248 |
| 2019-06-26 | $71.40 | $72.10 | $69.34 | $69.49 | $69.49 | 548,094 |
| 2019-06-25 | $72.00 | $72.98 | $70.63 | $71.14 | $71.14 | 331,878 |
| 2019-06-24 | $74.07 | $74.07 | $71.41 | $71.80 | $71.80 | 479,817 |
| 2019-06-21 | $73.48 | $74.85 | $72.24 | $74.37 | $74.37 | 688,721 |
| 2019-06-20 | $73.28 | $74.27 | $72.57 | $73.44 | $73.44 | 388,194 |
| 2019-06-19 | $73.07 | $73.99 | $71.58 | $71.97 | $71.97 | 809,342 |
| 2019-06-18 | $72.54 | $74.34 | $71.94 | $73.02 | $73.02 | 870,328 |
| 2019-06-17 | $70.31 | $72.25 | $69.84 | $71.50 | $71.50 | 720,790 |
| 2019-06-14 | $71.57 | $71.57 | $69.77 | $70.03 | $70.03 | 413,454 |
| 2019-06-13 | $70.36 | $71.76 | $69.35 | $71.24 | $71.24 | 471,785 |
| 2019-06-12 | $69.43 | $70.17 | $68.06 | $70.00 | $70.00 | 362,004 |
| 2019-06-11 | $71.78 | $72.05 | $68.97 | $69.92 | $69.92 | 612,485 |
| 2019-06-10 | $71.03 | $72.78 | $70.71 | $70.72 | $70.72 | 709,129 |
| 2019-06-07 | $71.18 | $71.57 | $69.91 | $70.40 | $70.40 | 915,836 |
| 2019-06-06 | $69.88 | $71.65 | $69.43 | $70.80 | $70.80 | 585,061 |
| 2019-06-05 | $69.25 | $71.08 | $68.00 | $70.55 | $70.55 | 1,095,645 |
| 2019-06-04 | $67.58 | $68.83 | $65.95 | $68.80 | $68.80 | 781,891 |
| 2019-06-03 | $67.68 | $68.81 | $66.17 | $66.87 | $66.87 | 1,289,928 |
| 2019-05-31 | $68.04 | $68.91 | $67.09 | $67.52 | $67.52 | 612,590 |
| 2019-05-30 | $68.07 | $69.21 | $67.62 | $68.71 | $68.71 | 572,016 |
| 2019-05-29 | $67.11 | $68.70 | $66.79 | $67.63 | $67.63 | 738,643 |
| 2019-05-28 | $69.01 | $69.82 | $67.88 | $68.13 | $68.13 | 1,097,261 |
| 2019-05-24 | $68.09 | $69.63 | $68.05 | $68.93 | $68.93 | 1,247,517 |
| 2019-05-23 | $66.75 | $68.13 | $65.89 | $67.91 | $67.91 | 722,783 |
| 2019-05-22 | $67.58 | $68.72 | $66.12 | $67.81 | $67.81 | 501,392 |
| 2019-05-21 | $66.64 | $68.21 | $66.08 | $67.87 | $67.87 | 1,232,030 |
| 2019-05-20 | $67.25 | $67.72 | $65.81 | $65.86 | $65.86 | 1,144,338 |
| 2019-05-17 | $67.91 | $69.25 | $67.33 | $67.54 | $67.54 | 815,480 |
| 2019-05-16 | $68.21 | $70.42 | $67.52 | $68.73 | $68.73 | 894,788 |
| 2019-05-15 | $67.01 | $70.63 | $66.01 | $68.07 | $68.07 | 927,102 |
| 2019-05-14 | $69.12 | $69.46 | $67.25 | $67.60 | $67.60 | 1,511,387 |
| 2019-05-13 | $69.39 | $70.46 | $67.60 | $68.77 | $68.77 | 1,439,611 |
| 2019-05-10 | $71.57 | $74.18 | $70.71 | $71.46 | $71.46 | 1,434,605 |
| 2019-05-09 | $69.40 | $72.49 | $67.73 | $72.14 | $72.14 | 2,042,284 |
| 2019-05-08 | $70.57 | $71.08 | $69.82 | $70.15 | $70.15 | 1,532,600 |
| 2019-05-07 | $73.44 | $73.98 | $70.37 | $70.82 | $70.82 | 2,810,451 |
| 2019-05-06 | $75.05 | $76.00 | $72.35 | $74.08 | $74.08 | 3,708,799 |
| 2019-05-03 | $79.80 | $79.96 | $76.86 | $77.29 | $77.29 | 4,643,888 |
| 2019-05-02 | $84.25 | $86.48 | $82.47 | $82.54 | $82.54 | 935,628 |
| 2019-05-01 | $91.89 | $92.85 | $82.50 | $83.03 | $83.03 | 1,660,539 |
| 2019-04-30 | $88.50 | $89.67 | $86.46 | $89.34 | $89.34 | 812,800 |
| 2019-04-29 | $86.98 | $90.16 | $86.64 | $88.53 | $88.53 | 527,217 |
| 2019-04-26 | $87.95 | $88.45 | $84.95 | $87.06 | $87.06 | 845,615 |
| 2019-04-25 | $84.90 | $88.01 | $83.50 | $87.88 | $87.88 | 650,464 |
| 2019-04-24 | $87.33 | $87.33 | $84.67 | $85.37 | $85.37 | 346,836 |
| 2019-04-23 | $83.24 | $88.27 | $82.89 | $87.41 | $87.41 | 609,798 |
| 2019-04-22 | $81.45 | $83.83 | $80.49 | $83.16 | $83.16 | 712,807 |
| 2019-04-18 | $85.06 | $86.23 | $79.79 | $82.07 | $82.07 | 1,376,402 |
| 2019-04-17 | $89.08 | $89.74 | $83.58 | $84.89 | $84.89 | 867,241 |
| 2019-04-16 | $88.96 | $90.74 | $88.43 | $88.56 | $88.56 | 450,172 |
| 2019-04-15 | $91.23 | $92.90 | $87.39 | $88.53 | $88.53 | 720,635 |
| 2019-04-12 | $89.36 | $90.25 | $88.12 | $89.81 | $89.81 | 787,295 |
| 2019-04-11 | $91.25 | $91.92 | $87.02 | $88.10 | $88.10 | 854,440 |
| 2019-04-10 | $89.81 | $92.47 | $89.59 | $90.89 | $90.89 | 650,539 |
| 2019-04-09 | $90.99 | $91.60 | $88.60 | $88.91 | $88.91 | 900,744 |
| 2019-04-08 | $93.00 | $93.89 | $88.59 | $90.17 | $90.17 | 1,025,209 |
| 2019-04-05 | $91.67 | $93.00 | $91.27 | $92.79 | $92.79 | 752,221 |
| 2019-04-04 | $92.13 | $93.00 | $90.68 | $91.45 | $91.45 | 417,745 |
| 2019-04-03 | $93.31 | $93.41 | $91.41 | $92.06 | $92.06 | 732,709 |
| 2019-04-02 | $92.00 | $93.31 | $91.35 | $92.57 | $92.57 | 415,153 |
| 2019-04-01 | $94.36 | $96.08 | $91.29 | $91.83 | $91.83 | 699,417 |
| 2019-03-29 | $90.19 | $93.95 | $90.19 | $93.45 | $93.45 | 1,275,020 |
| 2019-03-28 | $86.53 | $91.09 | $86.33 | $90.61 | $90.61 | 717,710 |
| 2019-03-27 | $87.46 | $88.20 | $84.67 | $86.35 | $86.35 | 625,388 |
| 2019-03-26 | $84.98 | $87.41 | $84.28 | $87.14 | $87.14 | 528,344 |
| 2019-03-25 | $84.27 | $85.92 | $82.52 | $84.17 | $84.17 | 506,354 |
| 2019-03-22 | $90.07 | $90.45 | $84.29 | $84.52 | $84.52 | 764,495 |
| 2019-03-21 | $88.13 | $91.33 | $87.91 | $90.74 | $90.74 | 511,218 |
| 2019-03-20 | $88.62 | $90.00 | $86.69 | $88.68 | $88.68 | 520,085 |
| 2019-03-19 | $90.40 | $90.92 | $87.99 | $88.63 | $88.63 | 428,421 |
| 2019-03-18 | $91.68 | $92.43 | $88.75 | $90.24 | $90.24 | 622,206 |
| 2019-03-15 | $88.41 | $91.66 | $88.03 | $91.43 | $91.43 | 1,096,509 |
| 2019-03-14 | $91.41 | $92.73 | $88.23 | $88.34 | $88.34 | 457,323 |
| 2019-03-13 | $88.20 | $92.05 | $87.97 | $91.76 | $91.76 | 625,643 |
| 2019-03-12 | $88.05 | $89.60 | $86.59 | $87.97 | $87.97 | 601,903 |
| 2019-03-11 | $83.50 | $88.18 | $83.47 | $87.85 | $87.85 | 703,320 |
| 2019-03-08 | $82.77 | $83.74 | $81.30 | $83.27 | $83.27 | 553,997 |
| 2019-03-07 | $85.15 | $85.44 | $82.85 | $83.37 | $83.37 | 589,402 |
| 2019-03-06 | $85.46 | $87.12 | $83.03 | $84.75 | $84.75 | 2,301,307 |
| 2019-03-05 | $88.16 | $90.33 | $87.35 | $88.31 | $88.31 | 849,886 |
| 2019-03-04 | $86.05 | $86.40 | $82.66 | $85.00 | $85.00 | 717,821 |
| 2019-03-01 | $85.71 | $85.99 | $84.90 | $85.37 | $85.37 | 537,870 |
| 2019-02-28 | $84.89 | $86.21 | $83.04 | $85.00 | $85.00 | 679,185 |
| 2019-02-27 | $81.40 | $85.20 | $81.04 | $85.00 | $85.00 | 689,034 |
| 2019-02-26 | $81.20 | $82.58 | $80.50 | $81.70 | $81.70 | 634,374 |
| 2019-02-25 | $78.79 | $81.71 | $78.55 | $81.62 | $81.62 | 513,791 |
| 2019-02-22 | $76.32 | $78.42 | $76.21 | $78.18 | $78.18 | 610,512 |
| 2019-02-21 | $77.36 | $78.37 | $75.25 | $76.21 | $76.21 | 816,655 |
| 2019-02-20 | $80.60 | $81.30 | $77.35 | $77.75 | $77.75 | 744,637 |
| 2019-02-19 | $83.57 | $85.33 | $80.23 | $80.38 | $80.38 | 788,957 |
| 2019-02-15 | $83.34 | $83.76 | $82.02 | $83.53 | $83.53 | 542,209 |
| 2019-02-14 | $84.31 | $84.74 | $82.85 | $83.03 | $83.03 | 397,986 |
| 2019-02-13 | $84.55 | $85.69 | $83.66 | $84.39 | $84.39 | 694,342 |
| 2019-02-12 | $81.14 | $83.96 | $79.95 | $83.83 | $83.83 | 592,482 |
| 2019-02-11 | $78.00 | $80.86 | $76.88 | $80.81 | $80.81 | 746,781 |
| 2019-02-08 | $82.34 | $82.34 | $74.29 | $77.69 | $77.69 | 1,637,853 |
| 2019-02-07 | $81.57 | $82.65 | $80.11 | $80.80 | $80.80 | 1,003,222 |
| 2019-02-06 | $81.92 | $83.07 | $80.77 | $81.76 | $81.76 | 955,706 |
| 2019-02-05 | $85.32 | $86.45 | $81.51 | $82.30 | $82.30 | 749,465 |
| 2019-02-04 | $85.00 | $85.33 | $84.18 | $85.23 | $85.23 | 354,602 |
| 2019-02-01 | $83.12 | $85.16 | $82.53 | $84.58 | $84.58 | 975,804 |
| 2019-01-31 | $81.44 | $84.13 | $80.90 | $83.53 | $83.53 | 763,013 |
| 2019-01-30 | $79.43 | $81.98 | $77.70 | $81.70 | $81.70 | 463,099 |
| 2019-01-29 | $76.68 | $79.52 | $75.31 | $79.12 | $79.12 | 597,734 |
| 2019-01-28 | $81.86 | $82.46 | $75.15 | $76.66 | $76.66 | 1,768,905 |
| 2019-01-25 | $81.34 | $83.72 | $80.42 | $83.05 | $83.05 | 943,701 |
| 2019-01-24 | $79.84 | $81.21 | $79.03 | $80.79 | $80.79 | 792,551 |
| 2019-01-23 | $81.25 | $82.42 | $78.52 | $80.01 | $80.01 | 821,743 |
| 2019-01-22 | $82.50 | $83.21 | $78.89 | $80.66 | $80.66 | 1,019,913 |
| 2019-01-18 | $81.45 | $83.18 | $79.00 | $83.12 | $83.12 | 1,062,959 |
| 2019-01-17 | $80.33 | $82.05 | $79.75 | $80.68 | $80.68 | 680,095 |
| 2019-01-16 | $80.54 | $84.66 | $80.52 | $80.88 | $80.88 | 935,351 |
| 2019-01-15 | $78.25 | $82.49 | $78.12 | $80.45 | $80.45 | 3,311,546 |
| 2019-01-14 | $87.94 | $87.94 | $83.96 | $84.02 | $84.02 | 736,166 |
| 2019-01-11 | $88.36 | $90.70 | $86.86 | $89.12 | $89.12 | 552,359 |
| 2019-01-10 | $84.22 | $89.52 | $83.36 | $89.16 | $89.16 | 645,321 |
| 2019-01-09 | $85.60 | $86.88 | $84.24 | $84.78 | $84.78 | 534,088 |
| 2019-01-08 | $82.89 | $85.50 | $81.88 | $85.34 | $85.34 | 996,114 |
| 2019-01-07 | $77.00 | $83.71 | $77.00 | $81.78 | $81.78 | 1,156,928 |
| 2019-01-04 | $74.00 | $75.89 | $72.36 | $75.20 | $75.20 | 855,794 |
| 2019-01-03 | $73.15 | $74.97 | $71.20 | $73.21 | $73.21 | 645,412 |
| 2019-01-02 | $71.30 | $73.76 | $70.29 | $72.76 | $72.76 | 773,376 |
| 2018-12-31 | $71.04 | $73.94 | $71.04 | $72.91 | $72.91 | 794,653 |
| 2018-12-28 | $68.95 | $72.49 | $68.27 | $70.40 | $70.40 | 794,133 |
| 2018-12-27 | $66.82 | $69.82 | $65.50 | $68.59 | $68.59 | 690,755 |
| 2018-12-26 | $63.03 | $68.26 | $63.03 | $68.10 | $68.10 | 1,966,753 |
| 2018-12-24 | $62.38 | $65.62 | $60.27 | $62.67 | $62.67 | 537,443 |
| 2018-12-21 | $66.18 | $67.56 | $61.78 | $63.30 | $63.30 | 1,452,848 |
| 2018-12-20 | $68.24 | $70.72 | $64.79 | $65.81 | $65.81 | 1,040,475 |
| 2018-12-19 | $72.39 | $75.98 | $67.72 | $68.38 | $68.38 | 872,885 |
| 2018-12-18 | $75.49 | $77.10 | $70.93 | $72.54 | $72.54 | 1,016,223 |
| 2018-12-17 | $76.36 | $79.36 | $74.17 | $74.30 | $74.30 | 900,129 |
| 2018-12-14 | $74.70 | $77.79 | $73.68 | $77.13 | $77.13 | 688,874 |
| 2018-12-13 | $79.70 | $80.72 | $74.88 | $75.66 | $75.66 | 779,008 |
| 2018-12-12 | $77.88 | $81.04 | $77.71 | $79.50 | $79.50 | 499,309 |
| 2018-12-11 | $77.65 | $77.99 | $75.63 | $76.79 | $76.79 | 691,679 |
| 2018-12-10 | $74.75 | $78.03 | $74.43 | $76.69 | $76.69 | 800,886 |
| 2018-12-07 | $80.00 | $81.60 | $74.04 | $74.38 | $74.38 | 1,100,041 |
| 2018-12-06 | $77.39 | $80.48 | $74.30 | $79.73 | $79.73 | 1,056,333 |
| 2018-12-04 | $83.74 | $85.55 | $78.14 | $78.35 | $78.35 | 821,992 |
| 2018-12-03 | $82.38 | $84.89 | $82.20 | $84.29 | $84.29 | 874,939 |
| 2018-11-30 | $80.60 | $82.48 | $80.60 | $81.16 | $81.16 | 775,613 |
| 2018-11-29 | $77.90 | $81.98 | $77.73 | $80.61 | $80.61 | 843,747 |
| 2018-11-28 | $78.52 | $79.82 | $76.33 | $78.02 | $78.02 | 628,993 |
| 2018-11-27 | $77.58 | $79.03 | $75.60 | $77.91 | $77.91 | 551,882 |
| 2018-11-26 | $74.65 | $78.76 | $74.59 | $78.35 | $78.35 | 688,014 |
| 2018-11-23 | $72.05 | $75.70 | $72.03 | $73.34 | $73.34 | 251,909 |
| 2018-11-21 | $73.39 | $74.92 | $71.55 | $72.68 | $72.68 | 575,578 |
| 2018-11-20 | $69.56 | $73.28 | $68.00 | $72.66 | $72.66 | 847,318 |
| 2018-11-19 | $72.72 | $74.41 | $70.22 | $71.48 | $71.48 | 972,134 |
| 2018-11-16 | $69.18 | $73.69 | $68.03 | $73.16 | $73.16 | 883,246 |
| 2018-11-15 | $64.90 | $70.53 | $63.57 | $69.37 | $69.37 | 969,287 |
| 2018-11-14 | $68.32 | $69.51 | $63.61 | $65.07 | $65.07 | 1,361,717 |
| 2018-11-13 | $68.10 | $70.45 | $66.83 | $67.31 | $67.31 | 900,396 |
| 2018-11-12 | $71.69 | $72.25 | $67.69 | $67.92 | $67.92 | 937,814 |
| 2018-11-09 | $72.68 | $73.67 | $70.43 | $72.41 | $72.41 | 800,661 |
| 2018-11-08 | $75.67 | $77.00 | $72.58 | $73.04 | $73.04 | 1,417,232 |
| 2018-11-07 | $79.55 | $81.00 | $71.95 | $76.05 | $76.05 | 3,040,483 |
| 2018-11-06 | $87.38 | $88.34 | $85.41 | $86.28 | $86.28 | 1,184,238 |
| 2018-11-05 | $88.17 | $89.20 | $85.71 | $88.16 | $88.16 | 753,560 |
| 2018-11-02 | $88.10 | $90.00 | $84.01 | $88.26 | $88.26 | 810,910 |
| 2018-11-01 | $80.74 | $88.40 | $80.69 | $88.13 | $88.13 | 946,827 |
| 2018-10-31 | $79.19 | $81.73 | $79.02 | $80.43 | $80.43 | 723,155 |
| 2018-10-30 | $73.69 | $78.17 | $73.10 | $78.01 | $78.01 | 659,578 |
| 2018-10-29 | $78.24 | $78.78 | $72.81 | $73.90 | $73.90 | 944,936 |
| 2018-10-26 | $76.77 | $78.14 | $75.32 | $76.75 | $76.75 | 799,949 |
| 2018-10-25 | $73.28 | $78.80 | $73.28 | $77.92 | $77.92 | 870,846 |
| 2018-10-24 | $76.61 | $78.11 | $71.85 | $73.00 | $73.00 | 1,164,970 |
| 2018-10-23 | $73.72 | $78.35 | $73.53 | $76.60 | $76.60 | 1,033,945 |
| 2018-10-22 | $76.45 | $76.45 | $72.34 | $74.95 | $74.95 | 775,304 |
| 2018-10-19 | $78.85 | $79.79 | $76.30 | $76.65 | $76.65 | 974,223 |
| 2018-10-18 | $80.95 | $81.70 | $78.29 | $78.59 | $78.59 | 715,548 |
| 2018-10-17 | $82.74 | $82.74 | $79.63 | $81.26 | $81.26 | 451,235 |
| 2018-10-16 | $80.59 | $83.01 | $80.04 | $82.91 | $82.91 | 591,660 |
| 2018-10-15 | $81.27 | $82.40 | $79.36 | $80.01 | $80.01 | 513,963 |
| 2018-10-12 | $80.73 | $82.19 | $79.77 | $81.95 | $81.95 | 750,817 |
| 2018-10-11 | $80.77 | $82.68 | $78.85 | $79.30 | $79.30 | 847,724 |
| 2018-10-10 | $81.21 | $83.97 | $80.00 | $80.99 | $80.99 | 1,200,071 |
| 2018-10-09 | $82.58 | $83.64 | $80.95 | $81.68 | $81.68 | 791,503 |
| 2018-10-08 | $86.45 | $86.61 | $82.45 | $83.24 | $83.24 | 809,857 |
| 2018-10-05 | $86.40 | $89.50 | $84.67 | $86.75 | $86.75 | 865,439 |
| 2018-10-04 | $87.91 | $88.12 | $85.06 | $86.22 | $86.22 | 647,003 |
| 2018-10-03 | $87.31 | $88.63 | $84.48 | $88.18 | $88.18 | 513,968 |
| 2018-10-02 | $88.64 | $88.64 | $86.09 | $87.20 | $87.20 | 722,902 |
| 2018-10-01 | $89.50 | $89.60 | $88.04 | $88.33 | $88.33 | 640,474 |
| 2018-09-28 | $90.09 | $91.50 | $87.43 | $87.52 | $87.52 | 1,169,988 |
| 2018-09-27 | $88.00 | $91.24 | $86.95 | $90.09 | $90.09 | 1,908,672 |
| 2018-09-26 | $94.00 | $94.95 | $91.26 | $91.33 | $91.33 | 651,192 |
| 2018-09-25 | $93.76 | $94.75 | $92.05 | $93.89 | $93.89 | 577,883 |
| 2018-09-24 | $94.24 | $94.85 | $91.55 | $93.26 | $93.26 | 563,668 |
| 2018-09-21 | $95.29 | $95.57 | $93.36 | $94.57 | $94.57 | 798,745 |
| 2018-09-20 | $95.09 | $96.14 | $94.51 | $95.21 | $95.21 | 523,139 |
| 2018-09-19 | $93.75 | $95.05 | $92.32 | $94.82 | $94.82 | 518,150 |
| 2018-09-18 | $93.48 | $95.40 | $92.23 | $93.75 | $93.75 | 552,675 |
| 2018-09-17 | $96.78 | $97.84 | $92.79 | $93.35 | $93.35 | 706,051 |
| 2018-09-14 | $95.43 | $99.07 | $95.39 | $97.14 | $97.14 | 820,156 |
| 2018-09-13 | $94.10 | $99.73 | $92.50 | $94.96 | $94.96 | 1,191,712 |
| 2018-09-12 | $99.11 | $99.40 | $91.12 | $94.75 | $94.75 | 2,614,328 |
| 2018-09-11 | $102.77 | $103.50 | $99.38 | $100.35 | $100.35 | 1,137,302 |
| 2018-09-10 | $109.61 | $110.00 | $102.66 | $104.25 | $104.25 | 1,049,658 |
| 2018-09-07 | $112.00 | $113.55 | $108.74 | $109.00 | $109.00 | 773,059 |
| 2018-09-06 | $117.44 | $118.31 | $111.94 | $112.13 | $112.13 | 574,549 |
| 2018-09-05 | $118.97 | $119.99 | $116.84 | $118.08 | $118.08 | 584,781 |
| 2018-09-04 | $121.26 | $122.62 | $118.27 | $119.12 | $119.12 | 887,609 |
| 2018-08-31 | $122.35 | $124.22 | $120.81 | $122.67 | $122.67 | 604,671 |
| 2018-08-30 | $119.85 | $122.87 | $118.96 | $121.88 | $121.88 | 780,908 |
| 2018-08-29 | $117.09 | $119.84 | $116.09 | $119.10 | $119.10 | 883,786 |
| 2018-08-28 | $114.28 | $118.31 | $113.80 | $117.55 | $117.55 | 1,393,895 |
| 2018-08-27 | $100.44 | $117.63 | $100.01 | $112.59 | $112.59 | 3,340,110 |
| 2018-08-24 | $96.90 | $98.84 | $95.23 | $96.87 | $96.87 | 936,059 |
| 2018-08-23 | $97.25 | $98.85 | $96.87 | $96.99 | $96.99 | 874,412 |
| 2018-08-22 | $97.40 | $98.98 | $96.61 | $97.88 | $97.88 | 648,699 |
| 2018-08-21 | $96.62 | $97.90 | $95.51 | $97.50 | $97.50 | 660,841 |
| 2018-08-20 | $94.81 | $97.17 | $94.11 | $96.37 | $96.37 | 986,159 |
| 2018-08-17 | $93.18 | $95.23 | $91.86 | $94.58 | $94.58 | 635,880 |
| 2018-08-16 | $91.65 | $93.35 | $90.43 | $92.95 | $92.95 | 619,665 |
| 2018-08-15 | $91.73 | $92.39 | $90.18 | $91.22 | $91.22 | 1,051,166 |
| 2018-08-14 | $90.70 | $93.34 | $90.60 | $93.18 | $93.18 | 1,041,425 |
| 2018-08-13 | $92.00 | $93.25 | $88.16 | $90.95 | $90.95 | 4,006,893 |
| 2018-08-10 | $94.00 | $97.49 | $94.00 | $97.38 | $97.38 | 662,971 |
| 2018-08-09 | $94.09 | $96.75 | $92.66 | $94.25 | $94.25 | 1,400,707 |
| 2018-08-08 | $93.90 | $94.67 | $92.75 | $92.97 | $92.97 | 832,180 |
| 2018-08-07 | $96.00 | $96.14 | $92.75 | $93.88 | $93.88 | 986,175 |
| 2018-08-06 | $91.19 | $93.39 | $89.24 | $93.07 | $93.07 | 1,303,833 |
| 2018-08-03 | $96.32 | $96.32 | $91.41 | $91.65 | $91.65 | 1,056,114 |
| 2018-08-02 | $98.00 | $98.00 | $92.04 | $95.22 | $95.22 | 1,091,624 |
| 2018-08-01 | $94.87 | $96.16 | $94.01 | $94.49 | $94.49 | 809,319 |
| 2018-07-31 | $97.21 | $98.90 | $94.98 | $95.00 | $95.00 | 886,899 |
| 2018-07-30 | $103.97 | $104.57 | $95.17 | $96.81 | $96.81 | 1,328,531 |
| 2018-07-27 | $107.50 | $107.50 | $103.57 | $104.51 | $104.51 | 654,585 |
| 2018-07-26 | $105.56 | $108.13 | $102.68 | $106.55 | $106.55 | 754,680 |
| 2018-07-25 | $102.94 | $106.51 | $101.99 | $105.74 | $105.74 | 647,340 |
| 2018-07-24 | $106.18 | $107.33 | $101.74 | $102.66 | $102.66 | 565,290 |
| 2018-07-23 | $105.47 | $107.64 | $104.09 | $105.71 | $105.71 | 489,505 |
| 2018-07-20 | $106.33 | $108.07 | $105.75 | $105.93 | $105.93 | 418,391 |
| 2018-07-19 | $104.68 | $107.44 | $104.46 | $106.26 | $106.26 | 426,652 |
| 2018-07-18 | $103.00 | $105.69 | $102.10 | $105.37 | $105.37 | 555,397 |
| 2018-07-17 | $102.10 | $103.20 | $100.45 | $102.27 | $102.27 | 506,831 |
| 2018-07-16 | $107.71 | $108.39 | $101.99 | $102.76 | $102.76 | 896,374 |
| 2018-07-13 | $108.26 | $108.98 | $106.24 | $107.47 | $107.47 | 425,217 |
| 2018-07-12 | $106.94 | $108.69 | $106.13 | $108.05 | $108.05 | 489,907 |
| 2018-07-11 | $103.74 | $106.10 | $102.64 | $105.88 | $105.88 | 440,506 |
| 2018-07-10 | $103.57 | $105.69 | $102.55 | $104.73 | $104.73 | 741,258 |
| 2018-07-09 | $101.23 | $103.10 | $100.51 | $102.78 | $102.78 | 562,502 |
| 2018-07-06 | $98.20 | $101.92 | $98.20 | $101.03 | $101.03 | 519,928 |
| 2018-07-05 | $100.00 | $100.63 | $96.45 | $98.05 | $98.05 | 730,755 |
| 2018-07-03 | $99.06 | $101.30 | $98.25 | $98.62 | $98.62 | 310,067 |
| 2018-07-02 | $98.19 | $99.80 | $97.15 | $98.08 | $98.08 | 547,184 |
| 2018-06-29 | $97.99 | $101.00 | $96.31 | $98.49 | $98.49 | 730,516 |
| 2018-06-28 | $96.07 | $98.26 | $94.98 | $97.17 | $97.17 | 601,990 |
| 2018-06-27 | $99.88 | $101.29 | $95.94 | $96.07 | $96.07 | 494,195 |
| 2018-06-26 | $100.14 | $101.39 | $94.06 | $98.51 | $98.51 | 790,315 |
| 2018-06-25 | $103.48 | $103.75 | $99.34 | $100.04 | $100.04 | 520,204 |
| 2018-06-22 | $103.02 | $104.31 | $101.68 | $104.20 | $104.20 | 711,365 |
| 2018-06-21 | $105.06 | $106.08 | $102.27 | $102.69 | $102.69 | 348,051 |
| 2018-06-20 | $105.51 | $106.30 | $104.49 | $105.26 | $105.26 | 515,069 |
| 2018-06-19 | $104.64 | $105.78 | $103.75 | $104.62 | $104.62 | 664,481 |
| 2018-06-18 | $106.19 | $109.41 | $105.70 | $106.23 | $106.23 | 806,950 |
| 2018-06-15 | $106.70 | $108.00 | $105.85 | $107.80 | $107.80 | 1,116,608 |
| 2018-06-14 | $102.89 | $108.29 | $102.80 | $107.06 | $107.06 | 645,577 |
| 2018-06-13 | $105.60 | $106.94 | $102.67 | $102.86 | $102.86 | 738,636 |
| 2018-06-12 | $100.45 | $106.30 | $100.45 | $105.91 | $105.91 | 869,557 |
| 2018-06-11 | $100.47 | $100.77 | $99.70 | $100.05 | $100.05 | 383,149 |
| 2018-06-08 | $100.27 | $101.85 | $99.54 | $100.24 | $100.24 | 435,093 |
| 2018-06-07 | $102.17 | $102.55 | $99.12 | $99.91 | $99.91 | 618,819 |
| 2018-06-06 | $101.58 | $102.68 | $100.92 | $101.66 | $101.66 | 594,152 |
| 2018-06-05 | $100.91 | $103.22 | $100.60 | $101.02 | $101.02 | 575,161 |
| 2018-06-04 | $101.51 | $101.62 | $97.47 | $101.00 | $101.00 | 688,533 |
| 2018-06-01 | $99.81 | $100.78 | $99.05 | $100.65 | $100.65 | 945,015 |
| 2018-05-31 | $100.57 | $102.10 | $98.89 | $99.47 | $99.47 | 744,228 |
| 2018-05-30 | $100.76 | $101.27 | $99.15 | $100.46 | $100.46 | 591,209 |
| 2018-05-29 | $99.33 | $101.34 | $98.30 | $100.06 | $100.06 | 661,134 |
| 2018-05-25 | $98.82 | $100.54 | $98.82 | $99.98 | $99.98 | 530,992 |
| 2018-05-24 | $98.23 | $99.58 | $97.95 | $98.97 | $98.97 | 448,342 |
| 2018-05-23 | $98.21 | $98.69 | $96.72 | $98.10 | $98.10 | 617,642 |
| 2018-05-22 | $101.25 | $101.57 | $98.69 | $98.96 | $98.96 | 544,270 |
| 2018-05-21 | $103.17 | $103.75 | $99.83 | $100.80 | $100.80 | 616,742 |
| 2018-05-18 | $101.31 | $103.14 | $100.91 | $102.81 | $102.81 | 731,510 |
| 2018-05-17 | $101.33 | $102.42 | $100.02 | $101.64 | $101.64 | 865,688 |
| 2018-05-16 | $102.09 | $102.54 | $100.94 | $101.59 | $101.59 | 972,468 |
| 2018-05-15 | $101.74 | $103.65 | $100.51 | $101.99 | $101.99 | 792,270 |
| 2018-05-14 | $101.55 | $106.83 | $101.55 | $103.13 | $103.13 | 1,297,222 |
| 2018-05-11 | $98.30 | $101.91 | $98.30 | $100.91 | $100.91 | 856,762 |
| 2018-05-10 | $97.00 | $100.85 | $96.15 | $98.28 | $98.28 | 909,614 |
| 2018-05-09 | $96.19 | $98.02 | $95.61 | $97.09 | $97.09 | 593,608 |
| 2018-05-08 | $97.70 | $104.62 | $94.71 | $96.14 | $96.14 | 1,698,209 |
| 2018-05-07 | $92.41 | $98.70 | $91.54 | $97.42 | $97.42 | 1,099,354 |
| 2018-05-04 | $89.00 | $95.59 | $87.35 | $92.35 | $92.35 | 2,877,574 |
| 2018-05-03 | $90.26 | $91.34 | $88.31 | $88.31 | $88.31 | 922,791 |
| 2018-05-02 | $91.66 | $92.81 | $89.56 | $90.02 | $90.02 | 1,297,702 |
| 2018-05-01 | $94.25 | $94.71 | $90.55 | $92.18 | $92.18 | 1,270,402 |
| 2018-04-30 | $97.00 | $97.52 | $94.49 | $94.53 | $94.53 | 680,436 |
| 2018-04-27 | $95.81 | $98.32 | $95.75 | $96.63 | $96.63 | 516,140 |
| 2018-04-26 | $95.34 | $97.28 | $94.15 | $95.30 | $95.30 | 607,010 |
| 2018-04-25 | $94.73 | $95.87 | $93.11 | $94.33 | $94.33 | 707,161 |
| 2018-04-24 | $96.19 | $97.15 | $94.48 | $94.73 | $94.73 | 948,933 |
| 2018-04-23 | $98.50 | $99.30 | $94.77 | $95.86 | $95.86 | 677,155 |
| 2018-04-20 | $96.40 | $99.16 | $95.24 | $97.48 | $97.48 | 1,285,479 |
| 2018-04-19 | $95.67 | $98.68 | $95.67 | $96.19 | $96.19 | 681,516 |
| 2018-04-18 | $98.50 | $99.33 | $96.03 | $97.70 | $97.70 | 695,875 |
| 2018-04-17 | $96.18 | $99.00 | $95.55 | $98.35 | $98.35 | 992,039 |
| 2018-04-16 | $102.17 | $103.85 | $95.78 | $95.84 | $95.84 | 1,065,756 |
| 2018-04-13 | $101.49 | $102.16 | $98.77 | $100.76 | $100.76 | 577,735 |
| 2018-04-12 | $98.92 | $102.36 | $97.90 | $100.75 | $100.75 | 627,511 |
| 2018-04-11 | $96.83 | $99.38 | $96.33 | $97.63 | $97.63 | 875,952 |
| 2018-04-10 | $99.26 | $101.56 | $97.96 | $98.08 | $98.08 | 1,352,856 |
| 2018-04-09 | $96.16 | $99.15 | $96.16 | $97.33 | $97.33 | 1,094,322 |
| 2018-04-06 | $95.21 | $97.23 | $93.01 | $95.08 | $95.08 | 1,958,468 |
| 2018-04-05 | $103.00 | $103.54 | $95.83 | $96.44 | $96.44 | 1,468,095 |
| 2018-04-04 | $98.00 | $105.70 | $96.02 | $102.29 | $102.29 | 1,945,998 |
| 2018-04-03 | $101.41 | $104.95 | $98.52 | $99.41 | $99.41 | 2,497,428 |
| 2018-04-02 | $118.41 | $118.71 | $96.84 | $101.18 | $101.18 | 5,781,600 |
| 2018-03-29 | $130.86 | $131.46 | $117.71 | $119.10 | $119.10 | 3,171,092 |
| 2018-03-28 | $130.65 | $132.33 | $126.08 | $129.87 | $129.87 | 863,854 |
| 2018-03-27 | $139.50 | $139.69 | $130.61 | $131.18 | $131.18 | 836,926 |
| 2018-03-26 | $141.58 | $141.66 | $135.31 | $138.51 | $138.51 | 906,807 |
| 2018-03-23 | $141.50 | $143.59 | $137.75 | $138.06 | $138.06 | 736,647 |
| 2018-03-22 | $144.76 | $146.79 | $142.00 | $142.50 | $142.50 | 396,616 |
| 2018-03-21 | $147.89 | $149.73 | $146.10 | $146.26 | $146.26 | 481,387 |
| 2018-03-20 | $147.20 | $153.99 | $146.05 | $148.54 | $148.54 | 1,009,783 |
| 2018-03-19 | $143.78 | $149.19 | $142.53 | $146.56 | $146.56 | 1,044,852 |
| 2018-03-16 | $141.36 | $146.06 | $137.82 | $145.06 | $145.06 | 1,444,004 |
| 2018-03-15 | $142.69 | $146.59 | $141.07 | $141.38 | $141.38 | 657,732 |
| 2018-03-14 | $140.08 | $145.92 | $139.91 | $141.83 | $141.83 | 1,001,332 |
| 2018-03-13 | $142.04 | $152.75 | $142.03 | $144.16 | $144.16 | 1,908,563 |
| 2018-03-12 | $133.43 | $143.83 | $131.49 | $142.04 | $142.04 | 1,334,341 |
| 2018-03-09 | $128.26 | $134.91 | $128.12 | $133.02 | $133.02 | 891,309 |
| 2018-03-08 | $124.11 | $127.70 | $123.61 | $126.74 | $126.74 | 429,735 |
| 2018-03-07 | $122.06 | $124.32 | $121.50 | $123.99 | $123.99 | 788,238 |
| 2018-03-06 | $127.64 | $127.85 | $121.37 | $123.25 | $123.25 | 681,887 |
| 2018-03-05 | $120.83 | $127.99 | $120.82 | $126.58 | $126.58 | 747,211 |
| 2018-03-02 | $118.05 | $121.83 | $117.40 | $121.16 | $121.16 | 464,855 |
| 2018-03-01 | $120.00 | $122.80 | $118.01 | $119.13 | $119.13 | 620,193 |
| 2018-02-28 | $123.40 | $124.59 | $120.13 | $120.16 | $120.16 | 674,456 |
| 2018-02-27 | $123.54 | $123.93 | $122.50 | $123.29 | $123.29 | 425,007 |
| 2018-02-26 | $122.25 | $123.67 | $121.16 | $123.00 | $123.00 | 564,003 |
| 2018-02-23 | $120.30 | $121.47 | $118.89 | $121.42 | $121.42 | 391,354 |
| 2018-02-22 | $119.45 | $121.97 | $119.41 | $119.86 | $119.86 | 416,425 |
| 2018-02-21 | $121.00 | $122.15 | $119.07 | $119.18 | $119.18 | 321,060 |
| 2018-02-20 | $121.62 | $123.77 | $120.13 | $120.83 | $120.83 | 394,956 |
| 2018-02-16 | $121.89 | $124.03 | $121.27 | $122.88 | $122.88 | 645,522 |
| 2018-02-15 | $120.48 | $121.82 | $118.17 | $121.74 | $121.74 | 707,054 |
| 2018-02-14 | $117.84 | $120.43 | $115.67 | $119.98 | $119.98 | 496,727 |
| 2018-02-13 | $116.43 | $119.44 | $115.22 | $119.26 | $119.26 | 507,984 |
| 2018-02-12 | $117.50 | $119.59 | $116.24 | $117.30 | $117.30 | 565,200 |
| 2018-02-09 | $116.92 | $118.13 | $108.13 | $115.92 | $115.92 | 1,205,468 |
| 2018-02-08 | $123.01 | $123.59 | $116.28 | $116.32 | $116.32 | 929,025 |
| 2018-02-07 | $121.67 | $123.93 | $121.16 | $122.09 | $122.09 | 712,118 |
| 2018-02-06 | $117.37 | $122.61 | $115.79 | $122.17 | $122.17 | 1,167,695 |
| 2018-02-05 | $123.63 | $126.74 | $118.93 | $119.92 | $119.92 | 918,774 |
| 2018-02-02 | $127.77 | $129.66 | $124.03 | $124.50 | $124.50 | 777,821 |
| 2018-02-01 | $129.04 | $131.47 | $127.29 | $129.43 | $129.43 | 795,684 |
| 2018-01-31 | $132.43 | $132.91 | $128.39 | $129.98 | $129.98 | 538,950 |
| 2018-01-30 | $131.92 | $132.68 | $128.90 | $131.23 | $131.23 | 664,491 |
| 2018-01-29 | $133.44 | $134.96 | $132.01 | $133.56 | $133.56 | 901,807 |
| 2018-01-26 | $136.29 | $136.29 | $133.23 | $134.39 | $134.39 | 522,115 |
| 2018-01-25 | $135.35 | $135.65 | $133.00 | $134.29 | $134.29 | 1,050,889 |
| 2018-01-24 | $136.76 | $138.08 | $131.90 | $133.89 | $133.89 | 965,032 |
| 2018-01-23 | $131.00 | $139.63 | $130.08 | $137.03 | $137.03 | 2,721,830 |
| 2018-01-22 | $126.07 | $132.38 | $126.07 | $131.00 | $131.00 | 1,993,329 |
| 2018-01-19 | $124.75 | $125.50 | $122.63 | $124.83 | $124.83 | 840,670 |
| 2018-01-18 | $125.93 | $126.73 | $123.85 | $123.99 | $123.99 | 533,057 |
| 2018-01-17 | $126.13 | $127.90 | $123.45 | $125.25 | $125.25 | 1,142,674 |
| 2018-01-16 | $130.00 | $131.03 | $122.97 | $124.64 | $124.64 | 910,939 |
| 2018-01-12 | $127.95 | $132.47 | $127.55 | $129.07 | $129.07 | 795,764 |
| 2018-01-11 | $129.32 | $129.91 | $127.77 | $128.05 | $128.05 | 565,113 |
| 2018-01-10 | $129.00 | $130.88 | $128.32 | $128.60 | $128.60 | 691,693 |
| 2018-01-09 | $129.80 | $132.21 | $128.25 | $130.74 | $130.74 | 682,387 |
| 2018-01-08 | $130.33 | $131.33 | $126.56 | $129.18 | $129.18 | 1,127,897 |
| 2018-01-05 | $131.96 | $131.96 | $127.35 | $127.73 | $127.73 | 716,805 |
| 2018-01-04 | $134.94 | $135.89 | $129.57 | $131.96 | $131.96 | 773,686 |
| 2018-01-03 | $131.38 | $136.71 | $130.27 | $134.65 | $134.65 | 709,044 |
| 2018-01-02 | $128.32 | $132.00 | $125.87 | $131.85 | $131.85 | 439,373 |
| 2017-12-29 | $130.20 | $130.43 | $126.77 | $127.05 | $127.05 | 515,713 |
| 2017-12-28 | $129.34 | $129.95 | $128.27 | $129.88 | $129.88 | 435,129 |
| 2017-12-27 | $123.07 | $128.75 | $123.01 | $128.56 | $128.56 | 378,789 |
| 2017-12-26 | $123.48 | $125.25 | $122.75 | $124.68 | $124.68 | 407,209 |
| 2017-12-22 | $121.92 | $124.96 | $121.24 | $123.96 | $123.96 | 1,029,296 |
| 2017-12-21 | $121.72 | $124.15 | $120.87 | $122.83 | $122.83 | 474,473 |
| 2017-12-20 | $123.81 | $123.81 | $120.28 | $121.97 | $121.97 | 715,307 |
| 2017-12-19 | $122.76 | $123.58 | $119.55 | $122.85 | $122.85 | 1,113,944 |
| 2017-12-18 | $126.51 | $126.51 | $122.05 | $122.76 | $122.76 | 1,029,799 |
| 2017-12-15 | $130.16 | $131.99 | $123.90 | $125.59 | $125.59 | 2,532,071 |
| 2017-12-14 | $125.88 | $126.77 | $121.32 | $123.66 | $123.66 | 1,268,394 |
| 2017-12-13 | $126.75 | $127.62 | $123.30 | $124.86 | $124.86 | 1,466,281 |
| 2017-12-12 | $126.98 | $131.57 | $125.85 | $127.29 | $127.29 | 809,982 |
| 2017-12-11 | $131.72 | $132.24 | $126.40 | $128.20 | $128.20 | 914,067 |
| 2017-12-08 | $129.17 | $132.57 | $129.17 | $130.89 | $130.89 | 730,965 |
| 2017-12-07 | $125.15 | $130.87 | $124.67 | $128.73 | $128.73 | 873,312 |
| 2017-12-06 | $127.66 | $128.22 | $121.24 | $124.57 | $124.57 | 930,082 |
| 2017-12-05 | $128.29 | $132.61 | $126.15 | $127.00 | $127.00 | 862,231 |
| 2017-12-04 | $137.19 | $139.90 | $126.56 | $128.01 | $128.01 | 1,306,130 |
| 2017-12-01 | $134.53 | $138.00 | $132.79 | $137.31 | $137.31 | 1,235,158 |
| 2017-11-30 | $129.42 | $135.27 | $128.16 | $134.54 | $134.54 | 5,318,223 |
| 2017-11-29 | $129.67 | $131.11 | $125.67 | $128.14 | $128.14 | 1,403,953 |
| 2017-11-28 | $132.93 | $132.93 | $128.55 | $129.74 | $129.74 | 940,979 |
| 2017-11-27 | $133.82 | $133.82 | $129.54 | $131.44 | $131.44 | 1,089,830 |
| 2017-11-24 | $132.33 | $134.89 | $131.00 | $132.85 | $132.85 | 783,126 |
| 2017-11-22 | $131.45 | $133.47 | $129.35 | $132.33 | $132.33 | 771,704 |
| 2017-11-21 | $129.58 | $132.98 | $129.12 | $132.01 | $132.01 | 991,991 |
| 2017-11-20 | $127.36 | $129.54 | $126.59 | $128.15 | $128.15 | 914,506 |
| 2017-11-17 | $126.17 | $128.59 | $125.57 | $127.51 | $127.51 | 894,411 |
| 2017-11-16 | $127.11 | $129.33 | $124.61 | $126.38 | $126.38 | 1,234,408 |
| 2017-11-15 | $128.39 | $130.57 | $124.96 | $125.95 | $125.95 | 1,883,262 |
| 2017-11-14 | $130.06 | $134.79 | $128.00 | $130.32 | $130.32 | 3,296,837 |
| 2017-11-13 | $138.14 | $138.14 | $128.78 | $129.11 | $129.11 | 1,449,153 |
| 2017-11-10 | $137.60 | $140.79 | $134.90 | $139.98 | $139.98 | 1,381,071 |
| 2017-11-09 | $134.98 | $138.03 | $131.10 | $137.68 | $137.68 | 1,366,601 |
| 2017-11-08 | $131.14 | $137.00 | $127.20 | $132.33 | $132.33 | 1,649,047 |
| 2017-11-07 | $129.20 | $131.41 | $128.17 | $129.50 | $129.50 | 836,690 |
| 2017-11-06 | $131.45 | $132.50 | $129.16 | $130.50 | $130.50 | 1,085,799 |
| 2017-11-03 | $133.34 | $137.84 | $132.20 | $132.36 | $132.36 | 1,460,580 |
| 2017-11-02 | $121.34 | $147.63 | $120.87 | $133.59 | $133.59 | 3,967,503 |
| 2017-11-01 | $123.44 | $124.50 | $120.08 | $121.09 | $121.09 | 867,021 |
| 2017-10-31 | $123.44 | $124.53 | $121.72 | $121.84 | $121.84 | 861,688 |
| 2017-10-30 | $120.23 | $123.56 | $118.80 | $122.96 | $122.96 | 1,096,725 |
| 2017-10-27 | $114.63 | $122.58 | $114.63 | $119.92 | $119.92 | 1,357,617 |
| 2017-10-26 | $116.44 | $118.43 | $113.25 | $114.49 | $114.49 | 867,049 |
| 2017-10-25 | $117.00 | $118.25 | $114.82 | $117.40 | $117.40 | 776,279 |
| 2017-10-24 | $116.22 | $119.75 | $115.50 | $117.07 | $117.07 | 977,043 |
| 2017-10-23 | $114.66 | $116.46 | $112.95 | $115.57 | $115.57 | 805,790 |
| 2017-10-20 | $115.61 | $115.74 | $111.25 | $114.70 | $114.70 | 1,307,070 |
| 2017-10-19 | $116.00 | $118.34 | $114.27 | $115.63 | $115.63 | 1,199,739 |
| 2017-10-18 | $119.64 | $120.46 | $115.68 | $117.55 | $117.55 | 1,020,295 |
| 2017-10-17 | $122.36 | $122.50 | $118.42 | $118.70 | $118.70 | 1,031,390 |
| 2017-10-16 | $123.01 | $125.50 | $120.60 | $121.89 | $121.89 | 1,034,561 |
| 2017-10-13 | $124.91 | $125.15 | $122.79 | $123.00 | $123.00 | 838,628 |
| 2017-10-12 | $123.51 | $126.16 | $123.24 | $124.20 | $124.20 | 874,088 |
| 2017-10-11 | $122.80 | $125.13 | $120.60 | $124.86 | $124.86 | 793,295 |
| 2017-10-10 | $122.04 | $123.77 | $119.04 | $122.29 | $122.29 | 985,948 |
| 2017-10-09 | $122.50 | $123.99 | $121.39 | $121.50 | $121.50 | 687,214 |
| 2017-10-06 | $121.50 | $124.73 | $121.18 | $122.65 | $122.65 | 793,294 |
| 2017-10-05 | $120.17 | $123.00 | $119.58 | $121.39 | $121.39 | 756,940 |
| 2017-10-04 | $119.00 | $121.99 | $118.39 | $120.16 | $120.16 | 576,553 |
| 2017-10-03 | $122.01 | $122.66 | $119.57 | $119.90 | $119.90 | 1,214,841 |
| 2017-10-02 | $122.31 | $125.96 | $121.02 | $122.31 | $122.31 | 2,321,143 |
| 2017-09-29 | $117.32 | $119.02 | $115.36 | $117.49 | $117.49 | 805,868 |
| 2017-09-28 | $114.31 | $118.97 | $111.91 | $118.27 | $118.27 | 1,642,826 |
| 2017-09-27 | $113.48 | $115.48 | $112.49 | $113.46 | $113.46 | 1,095,354 |
| 2017-09-26 | $117.40 | $117.40 | $111.11 | $112.06 | $112.06 | 1,557,056 |
| 2017-09-25 | $112.40 | $118.30 | $112.13 | $117.04 | $117.04 | 2,081,827 |
| 2017-09-22 | $111.14 | $118.40 | $110.60 | $113.80 | $113.80 | 2,322,718 |
| 2017-09-21 | $112.92 | $117.44 | $108.12 | $112.92 | $112.92 | 4,523,853 |
| 2017-09-20 | $97.36 | $116.93 | $96.34 | $113.84 | $113.84 | 18,316,828 |
| 2017-09-19 | $75.62 | $76.13 | $74.50 | $75.04 | $75.04 | 641,353 |
| 2017-09-18 | $76.40 | $76.61 | $74.61 | $76.00 | $76.00 | 1,129,697 |
| 2017-09-15 | $77.36 | $77.62 | $75.58 | $76.21 | $76.21 | 1,243,741 |
| 2017-09-14 | $80.66 | $80.66 | $78.00 | $78.15 | $78.15 | 722,160 |
| 2017-09-13 | $79.03 | $80.93 | $78.22 | $80.57 | $80.57 | 777,986 |
| 2017-09-12 | $79.41 | $81.11 | $78.00 | $79.49 | $79.49 | 840,924 |
| 2017-09-11 | $75.00 | $79.09 | $74.97 | $78.68 | $78.68 | 1,170,112 |
| 2017-09-08 | $72.50 | $73.92 | $70.76 | $73.69 | $73.69 | 1,276,709 |
| 2017-09-07 | $76.38 | $79.50 | $72.32 | $72.53 | $72.53 | 5,985,755 |
| 2017-09-06 | $88.07 | $88.07 | $84.62 | $86.02 | $86.02 | 570,554 |
| 2017-09-05 | $88.28 | $88.57 | $85.32 | $86.80 | $86.80 | 646,728 |
| 2017-09-01 | $85.95 | $89.45 | $85.58 | $88.91 | $88.91 | 807,053 |
| 2017-08-31 | $83.32 | $86.18 | $82.84 | $85.73 | $85.73 | 834,121 |
| 2017-08-30 | $82.67 | $83.96 | $81.50 | $83.14 | $83.14 | 677,836 |
| 2017-08-29 | $82.16 | $82.99 | $81.14 | $82.52 | $82.52 | 665,285 |
| 2017-08-28 | $84.78 | $84.98 | $82.58 | $83.20 | $83.20 | 778,828 |
| 2017-08-25 | $84.49 | $84.49 | $82.41 | $83.32 | $83.32 | 423,841 |
| 2017-08-24 | $85.04 | $85.77 | $83.60 | $83.99 | $83.99 | 812,473 |
| 2017-08-23 | $85.21 | $87.10 | $84.75 | $84.81 | $84.81 | 443,029 |
| 2017-08-22 | $84.83 | $86.01 | $83.51 | $85.80 | $85.80 | 537,320 |
| 2017-08-21 | $81.28 | $85.10 | $81.28 | $84.68 | $84.68 | 664,385 |
| 2017-08-18 | $80.29 | $81.99 | $79.79 | $81.42 | $81.42 | 574,164 |
| 2017-08-17 | $81.12 | $82.02 | $79.72 | $80.28 | $80.28 | 494,441 |
| 2017-08-16 | $80.80 | $82.33 | $80.30 | $81.35 | $81.35 | 585,775 |
| 2017-08-15 | $80.02 | $80.61 | $79.25 | $80.37 | $80.37 | 498,685 |
| 2017-08-14 | $79.22 | $79.99 | $78.20 | $79.64 | $79.64 | 609,509 |
| 2017-08-11 | $76.03 | $78.62 | $75.58 | $78.22 | $78.22 | 829,688 |
| 2017-08-10 | $78.16 | $78.99 | $74.14 | $75.94 | $75.94 | 2,078,084 |
| 2017-08-09 | $80.96 | $82.02 | $79.24 | $80.52 | $80.52 | 731,676 |
| 2017-08-08 | $82.87 | $83.22 | $81.00 | $81.44 | $81.44 | 541,794 |
| 2017-08-07 | $82.53 | $83.65 | $82.07 | $82.93 | $82.93 | 444,347 |
| 2017-08-04 | $82.03 | $82.46 | $80.84 | $82.44 | $82.44 | 450,066 |
| 2017-08-03 | $83.37 | $83.47 | $81.37 | $81.50 | $81.50 | 399,224 |
| 2017-08-02 | $81.29 | $83.90 | $79.69 | $83.55 | $83.55 | 486,348 |
| 2017-08-01 | $83.39 | $83.43 | $81.07 | $81.15 | $81.15 | 520,651 |
| 2017-07-31 | $82.62 | $83.62 | $81.51 | $82.74 | $82.74 | 615,936 |
| 2017-07-28 | $79.25 | $83.05 | $78.76 | $82.63 | $82.63 | 528,371 |
| 2017-07-27 | $82.39 | $83.23 | $79.03 | $79.70 | $79.70 | 1,009,514 |
| 2017-07-26 | $80.84 | $81.80 | $80.49 | $81.57 | $81.57 | 472,278 |
| 2017-07-25 | $83.09 | $83.46 | $80.38 | $81.01 | $81.01 | 716,756 |
| 2017-07-24 | $82.04 | $83.73 | $80.67 | $83.54 | $83.54 | 720,118 |
| 2017-07-21 | $81.59 | $82.29 | $79.97 | $82.02 | $82.02 | 878,073 |
| 2017-07-20 | $78.50 | $80.61 | $77.81 | $80.51 | $80.51 | 718,669 |
| 2017-07-19 | $78.50 | $79.54 | $77.53 | $78.46 | $78.46 | 487,495 |
| 2017-07-18 | $77.50 | $78.86 | $77.00 | $78.12 | $78.12 | 504,120 |
| 2017-07-17 | $79.52 | $81.33 | $77.14 | $77.75 | $77.75 | 726,374 |
| 2017-07-14 | $80.06 | $80.63 | $78.27 | $78.74 | $78.74 | 692,196 |
| 2017-07-13 | $78.92 | $80.50 | $76.50 | $79.97 | $79.97 | 909,964 |
| 2017-07-12 | $79.62 | $79.96 | $78.29 | $78.90 | $78.90 | 664,849 |
| 2017-07-11 | $79.24 | $80.67 | $78.25 | $79.00 | $79.00 | 996,642 |
| 2017-07-10 | $83.95 | $86.73 | $76.02 | $79.41 | $79.41 | 1,955,231 |
| 2017-07-07 | $83.07 | $85.50 | $83.07 | $84.08 | $84.08 | 602,273 |
| 2017-07-06 | $85.00 | $85.62 | $82.54 | $82.97 | $82.97 | 1,293,757 |
| 2017-07-05 | $81.76 | $86.11 | $81.76 | $85.71 | $85.71 | 1,059,579 |
| 2017-07-03 | $80.93 | $83.19 | $79.96 | $81.70 | $81.70 | 376,028 |
| 2017-06-30 | $79.04 | $80.16 | $77.78 | $79.76 | $79.76 | 677,498 |
| 2017-06-29 | $79.90 | $80.30 | $77.06 | $79.03 | $79.03 | 997,699 |
| 2017-06-28 | $80.50 | $80.88 | $78.69 | $79.97 | $79.97 | 1,081,166 |
| 2017-06-27 | $83.61 | $83.86 | $79.67 | $79.83 | $79.83 | 1,397,767 |
| 2017-06-26 | $85.76 | $85.76 | $80.58 | $82.92 | $82.92 | 974,667 |
| 2017-06-23 | $83.96 | $85.33 | $82.13 | $85.21 | $85.21 | 724,345 |
| 2017-06-22 | $85.52 | $86.92 | $83.50 | $83.96 | $83.96 | 955,692 |
| 2017-06-21 | $81.67 | $84.69 | $81.28 | $84.52 | $84.52 | 1,488,778 |
| 2017-06-20 | $78.96 | $84.18 | $78.33 | $81.38 | $81.38 | 1,030,421 |
| 2017-06-19 | $76.80 | $82.31 | $76.45 | $79.05 | $79.05 | 1,304,292 |
| 2017-06-16 | $75.82 | $76.24 | $74.49 | $76.07 | $76.07 | 1,240,731 |
| 2017-06-15 | $74.37 | $75.73 | $73.45 | $75.35 | $75.35 | 832,864 |
| 2017-06-14 | $74.36 | $76.96 | $73.25 | $74.80 | $74.80 | 644,602 |
| 2017-06-13 | $73.03 | $75.07 | $72.20 | $74.31 | $74.31 | 751,386 |
| 2017-06-12 | $72.93 | $73.45 | $70.63 | $72.82 | $72.82 | 684,361 |
| 2017-06-09 | $73.17 | $75.05 | $71.57 | $72.83 | $72.83 | 801,222 |
| 2017-06-08 | $71.63 | $74.16 | $70.87 | $73.46 | $73.46 | 672,643 |
| 2017-06-07 | $71.45 | $72.28 | $70.72 | $71.60 | $71.60 | 1,218,655 |
| 2017-06-06 | $69.90 | $72.80 | $69.90 | $71.28 | $71.28 | 1,228,180 |
| 2017-06-05 | $72.17 | $72.39 | $69.14 | $69.93 | $69.93 | 825,753 |
| 2017-06-02 | $69.81 | $72.03 | $69.60 | $71.99 | $71.99 | 1,268,851 |
| 2017-06-01 | $66.15 | $70.84 | $66.15 | $69.70 | $69.70 | 1,377,534 |
| 2017-05-31 | $65.52 | $65.72 | $62.96 | $65.46 | $65.46 | 1,171,176 |
| 2017-05-30 | $65.59 | $66.00 | $63.56 | $64.09 | $64.09 | 1,047,172 |
| 2017-05-26 | $69.27 | $70.49 | $65.50 | $65.80 | $65.80 | 1,355,285 |
| 2017-05-25 | $70.29 | $70.98 | $69.29 | $69.50 | $69.50 | 1,009,413 |
| 2017-05-24 | $71.44 | $71.48 | $67.34 | $69.97 | $69.97 | 4,653,348 |
| 2017-05-23 | $74.50 | $75.83 | $74.07 | $74.87 | $74.87 | 946,324 |
| 2017-05-22 | $71.89 | $74.02 | $70.79 | $73.93 | $73.93 | 989,166 |
| 2017-05-19 | $71.54 | $72.33 | $70.00 | $71.67 | $71.67 | 833,038 |
| 2017-05-18 | $70.46 | $72.21 | $69.78 | $71.09 | $71.09 | 930,871 |
| 2017-05-17 | $70.84 | $72.93 | $68.64 | $70.13 | $70.13 | 2,154,960 |
| 2017-05-16 | $66.93 | $72.23 | $65.58 | $72.01 | $72.01 | 2,491,263 |
| 2017-05-15 | $65.00 | $68.00 | $62.60 | $66.00 | $66.00 | 6,372,899 |
| 2017-05-12 | $55.15 | $57.25 | $54.78 | $56.77 | $56.77 | 656,385 |
| 2017-05-11 | $55.46 | $56.46 | $53.81 | $55.36 | $55.36 | 501,444 |
| 2017-05-10 | $54.01 | $57.50 | $53.13 | $55.70 | $55.70 | 965,512 |
| 2017-05-09 | $53.02 | $54.77 | $52.52 | $54.02 | $54.02 | 598,648 |
| 2017-05-08 | $54.68 | $54.68 | $52.03 | $52.61 | $52.61 | 829,911 |
| 2017-05-05 | $53.45 | $57.39 | $52.17 | $55.07 | $55.07 | 1,026,191 |
| 2017-05-04 | $55.01 | $55.34 | $53.98 | $54.87 | $54.87 | 720,108 |
| 2017-05-03 | $52.84 | $55.08 | $52.31 | $55.00 | $55.00 | 680,226 |
| 2017-05-02 | $55.38 | $55.38 | $52.72 | $53.07 | $53.07 | 818,663 |
| 2017-05-01 | $53.70 | $55.65 | $53.00 | $55.36 | $55.36 | 415,832 |
| 2017-04-28 | $52.80 | $53.66 | $51.33 | $53.60 | $53.60 | 487,797 |
| 2017-04-27 | $54.16 | $54.22 | $52.57 | $52.77 | $52.77 | 453,742 |
| 2017-04-26 | $51.55 | $54.31 | $51.54 | $54.02 | $54.02 | 792,136 |
| 2017-04-25 | $50.64 | $51.91 | $50.39 | $51.35 | $51.35 | 473,787 |
| 2017-04-24 | $50.36 | $50.72 | $49.40 | $50.30 | $50.30 | 447,465 |
| 2017-04-21 | $50.57 | $51.22 | $49.19 | $49.51 | $49.51 | 664,849 |
| 2017-04-20 | $49.94 | $50.71 | $49.44 | $50.46 | $50.46 | 692,287 |
| 2017-04-19 | $49.91 | $50.66 | $49.33 | $49.56 | $49.56 | 653,086 |
| 2017-04-18 | $50.76 | $50.86 | $49.14 | $49.73 | $49.73 | 762,478 |
| 2017-04-17 | $50.06 | $51.06 | $49.12 | $50.95 | $50.95 | 766,634 |
| 2017-04-13 | $48.99 | $50.72 | $48.79 | $49.85 | $49.85 | 987,860 |
| 2017-04-12 | $49.06 | $50.10 | $48.54 | $49.18 | $49.18 | 738,836 |
| 2017-04-11 | $49.01 | $49.77 | $48.19 | $48.85 | $48.85 | 706,856 |
| 2017-04-10 | $48.60 | $49.65 | $47.70 | $49.25 | $49.25 | 498,330 |
| 2017-04-07 | $47.65 | $48.61 | $47.16 | $48.51 | $48.51 | 621,709 |
| 2017-04-06 | $47.87 | $48.47 | $46.90 | $47.81 | $47.81 | 666,781 |
| 2017-04-05 | $50.35 | $51.00 | $47.66 | $47.75 | $47.75 | 863,386 |
| 2017-04-04 | $50.31 | $51.32 | $49.70 | $50.16 | $50.16 | 486,719 |
| 2017-04-03 | $51.29 | $52.10 | $50.19 | $50.44 | $50.44 | 620,261 |
| 2017-03-31 | $51.31 | $51.80 | $50.50 | $51.25 | $51.25 | 806,771 |
| 2017-03-30 | $52.81 | $52.81 | $50.70 | $51.25 | $51.25 | 582,672 |
| 2017-03-29 | $52.00 | $53.58 | $51.38 | $52.83 | $52.83 | 926,735 |
| 2017-03-28 | $52.30 | $53.20 | $51.46 | $52.08 | $52.08 | 574,912 |
| 2017-03-27 | $51.35 | $53.63 | $50.77 | $52.32 | $52.32 | 986,456 |
| 2017-03-24 | $53.38 | $53.58 | $51.68 | $52.47 | $52.47 | 936,232 |
| 2017-03-23 | $53.21 | $53.94 | $52.18 | $53.18 | $53.18 | 845,099 |
| 2017-03-22 | $54.29 | $54.60 | $52.01 | $53.25 | $53.25 | 1,138,811 |
| 2017-03-21 | $60.00 | $60.41 | $53.42 | $54.21 | $54.21 | 1,663,840 |
| 2017-03-20 | $55.41 | $59.80 | $55.41 | $59.71 | $59.71 | 1,846,964 |
| 2017-03-17 | $50.70 | $56.27 | $50.31 | $55.25 | $55.25 | 4,863,078 |
| 2017-03-16 | $54.21 | $55.69 | $53.25 | $54.48 | $54.48 | 1,248,818 |
| 2017-03-15 | $51.77 | $55.15 | $51.35 | $54.27 | $54.27 | 1,296,204 |
| 2017-03-14 | $50.42 | $51.78 | $49.50 | $51.53 | $51.53 | 1,080,713 |
| 2017-03-13 | $51.09 | $51.09 | $49.89 | $50.48 | $50.48 | 637,093 |
| 2017-03-10 | $51.66 | $51.95 | $49.91 | $50.73 | $50.73 | 1,066,570 |
| 2017-03-09 | $52.18 | $52.86 | $50.71 | $51.48 | $51.48 | 811,667 |
| 2017-03-08 | $50.04 | $52.32 | $49.64 | $52.24 | $52.24 | 932,253 |
| 2017-03-07 | $49.92 | $51.14 | $49.00 | $49.94 | $49.94 | 656,454 |
| 2017-03-06 | $51.16 | $51.33 | $49.58 | $50.36 | $50.36 | 679,951 |
| 2017-03-03 | $50.51 | $51.60 | $49.88 | $51.44 | $51.44 | 682,233 |
| 2017-03-02 | $51.00 | $52.97 | $50.01 | $50.52 | $50.52 | 997,525 |
| 2017-03-01 | $52.79 | $53.93 | $51.15 | $51.30 | $51.30 | 994,645 |
| 2017-02-28 | $51.50 | $53.94 | $50.74 | $51.64 | $51.64 | 1,341,667 |
| 2017-02-27 | $46.73 | $51.55 | $46.60 | $51.31 | $51.31 | 1,305,395 |
| 2017-02-24 | $45.90 | $47.15 | $45.00 | $46.62 | $46.62 | 642,690 |
| 2017-02-23 | $46.12 | $46.94 | $45.67 | $46.25 | $46.25 | 607,000 |
| 2017-02-22 | $46.79 | $47.32 | $45.68 | $45.95 | $45.95 | 632,121 |
| 2017-02-21 | $48.59 | $48.59 | $46.37 | $46.86 | $46.86 | 728,226 |
| 2017-02-17 | $46.86 | $48.45 | $45.97 | $48.28 | $48.28 | 799,181 |
| 2017-02-16 | $46.97 | $48.33 | $46.41 | $47.02 | $47.02 | 870,124 |
| 2017-02-15 | $45.94 | $47.48 | $45.66 | $47.09 | $47.09 | 561,283 |
| 2017-02-14 | $45.11 | $46.30 | $44.50 | $46.11 | $46.11 | 479,910 |
| 2017-02-13 | $45.98 | $46.45 | $45.05 | $45.61 | $45.61 | 832,970 |
| 2017-02-10 | $45.00 | $46.20 | $44.56 | $45.57 | $45.57 | 646,289 |
| 2017-02-09 | $45.77 | $46.54 | $40.93 | $44.96 | $44.96 | 2,262,859 |
| 2017-02-08 | $40.17 | $40.92 | $39.66 | $40.63 | $40.63 | 1,188,887 |
| 2017-02-07 | $43.19 | $43.33 | $40.12 | $40.46 | $40.46 | 976,106 |
| 2017-02-06 | $42.61 | $43.15 | $42.32 | $43.01 | $43.01 | 702,139 |
| 2017-02-03 | $42.00 | $42.98 | $39.98 | $42.76 | $42.76 | 1,291,964 |
| 2017-02-02 | $40.76 | $41.69 | $39.73 | $41.46 | $41.46 | 1,032,594 |
| 2017-02-01 | $40.07 | $40.50 | $39.01 | $40.45 | $40.45 | 795,014 |
| 2017-01-31 | $36.48 | $40.11 | $35.98 | $39.99 | $39.99 | 1,023,177 |
| 2017-01-30 | $38.01 | $38.20 | $36.53 | $36.88 | $36.88 | 662,187 |
| 2017-01-27 | $37.17 | $38.29 | $36.58 | $38.09 | $38.09 | 629,426 |
| 2017-01-26 | $37.90 | $38.33 | $36.99 | $37.11 | $37.11 | 538,324 |
| 2017-01-25 | $37.93 | $38.25 | $37.27 | $37.83 | $37.83 | 521,521 |
| 2017-01-24 | $38.19 | $38.87 | $36.65 | $37.62 | $37.62 | 774,336 |
| 2017-01-23 | $38.99 | $39.65 | $37.71 | $38.16 | $38.16 | 821,817 |
| 2017-01-20 | $39.12 | $39.22 | $38.02 | $38.96 | $38.96 | 817,805 |
| 2017-01-19 | $38.50 | $39.74 | $38.06 | $39.08 | $39.08 | 1,579,572 |
| 2017-01-18 | $39.04 | $39.04 | $37.02 | $38.51 | $38.51 | 1,187,252 |
| 2017-01-17 | $41.05 | $41.10 | $37.98 | $38.22 | $38.22 | 1,398,902 |
| 2017-01-13 | $41.81 | $43.39 | $41.32 | $41.60 | $41.60 | 1,030,720 |
| 2017-01-12 | $41.03 | $42.20 | $40.29 | $41.84 | $41.84 | 660,122 |
| 2017-01-11 | $44.51 | $45.64 | $40.33 | $41.25 | $41.25 | 1,504,301 |
| 2017-01-10 | $43.23 | $44.95 | $42.56 | $44.71 | $44.71 | 775,546 |
| 2017-01-09 | $42.89 | $43.75 | $41.65 | $43.50 | $43.50 | 1,849,318 |
| 2017-01-06 | $41.63 | $43.22 | $41.63 | $42.23 | $42.23 | 685,739 |
| 2017-01-05 | $41.55 | $41.73 | $40.38 | $41.35 | $41.35 | 573,196 |
| 2017-01-04 | $38.59 | $41.75 | $38.34 | $41.29 | $41.29 | 1,089,360 |
| 2017-01-03 | $38.64 | $39.13 | $37.20 | $38.64 | $38.64 | 819,306 |
| 2016-12-30 | $38.31 | $39.15 | $37.05 | $37.44 | $37.44 | 846,768 |
| 2016-12-29 | $39.85 | $40.45 | $37.46 | $38.06 | $38.06 | 1,220,006 |
| 2016-12-28 | $41.50 | $41.70 | $39.93 | $40.01 | $40.01 | 580,488 |
| 2016-12-27 | $41.34 | $42.04 | $40.81 | $41.04 | $41.04 | 600,466 |
| 2016-12-23 | $39.54 | $41.69 | $39.36 | $41.29 | $41.29 | 777,395 |
| 2016-12-22 | $40.57 | $40.87 | $38.94 | $39.39 | $39.39 | 834,317 |
| 2016-12-21 | $42.39 | $42.42 | $40.43 | $40.48 | $40.48 | 804,339 |
| 2016-12-20 | $43.55 | $44.15 | $41.90 | $42.22 | $42.22 | 708,330 |
| 2016-12-19 | $43.99 | $45.07 | $42.96 | $43.42 | $43.42 | 850,499 |
| 2016-12-16 | $43.17 | $44.45 | $42.72 | $44.39 | $44.39 | 4,464,488 |
| 2016-12-15 | $43.50 | $43.60 | $42.42 | $43.13 | $43.13 | 1,014,016 |
| 2016-12-14 | $43.69 | $44.62 | $42.70 | $43.21 | $43.21 | 626,530 |
| 2016-12-13 | $42.90 | $44.32 | $42.61 | $43.91 | $43.91 | 1,184,636 |
| 2016-12-12 | $42.28 | $42.86 | $41.50 | $42.61 | $42.61 | 1,019,049 |
| 2016-12-09 | $41.29 | $43.58 | $41.11 | $42.25 | $42.25 | 1,401,075 |
| 2016-12-08 | $40.28 | $40.99 | $39.28 | $40.81 | $40.81 | 1,592,148 |
| 2016-12-07 | $40.77 | $41.25 | $39.55 | $40.28 | $40.28 | 1,611,174 |
| 2016-12-06 | $41.45 | $42.38 | $40.37 | $41.81 | $41.81 | 1,483,499 |
| 2016-12-05 | $41.75 | $42.69 | $39.18 | $41.24 | $41.24 | 2,344,190 |
| 2016-12-02 | $41.60 | $42.82 | $40.62 | $41.57 | $41.57 | 1,591,746 |
| 2016-12-01 | $44.13 | $44.75 | $41.32 | $41.58 | $41.58 | 1,990,320 |
| 2016-11-30 | $46.80 | $46.87 | $43.78 | $43.87 | $43.87 | 5,176,621 |
| 2016-11-29 | $45.53 | $47.06 | $45.28 | $46.03 | $46.03 | 1,029,078 |
| 2016-11-28 | $47.71 | $48.44 | $45.03 | $45.31 | $45.31 | 1,255,541 |
| 2016-11-25 | $47.63 | $48.25 | $46.89 | $47.88 | $47.88 | 524,185 |
| 2016-11-23 | $44.60 | $47.78 | $43.34 | $47.69 | $47.69 | 1,100,061 |
| 2016-11-22 | $46.72 | $47.39 | $45.28 | $45.65 | $45.65 | 1,415,554 |
| 2016-11-21 | $46.03 | $47.38 | $45.63 | $47.15 | $47.15 | 868,299 |
| 2016-11-18 | $46.50 | $46.94 | $44.89 | $45.98 | $45.98 | 872,160 |
| 2016-11-17 | $45.75 | $46.58 | $44.42 | $46.36 | $46.36 | 1,091,305 |
| 2016-11-16 | $47.54 | $49.57 | $45.56 | $45.67 | $45.67 | 1,413,876 |
| 2016-11-15 | $49.71 | $52.85 | $46.29 | $48.23 | $48.23 | 3,062,601 |
| 2016-11-14 | $47.69 | $50.05 | $46.73 | $50.04 | $50.04 | 1,567,455 |
| 2016-11-11 | $45.36 | $46.85 | $44.48 | $46.54 | $46.54 | 1,212,998 |
| 2016-11-10 | $44.13 | $46.38 | $43.34 | $45.76 | $45.76 | 2,145,440 |
| 2016-11-09 | $39.39 | $44.42 | $39.02 | $43.47 | $43.47 | 2,615,946 |
| 2016-11-08 | $36.20 | $38.33 | $35.80 | $37.56 | $37.56 | 1,230,875 |
| 2016-11-07 | $34.60 | $36.50 | $33.85 | $36.26 | $36.26 | 1,555,482 |
| 2016-11-04 | $31.58 | $33.78 | $31.42 | $33.75 | $33.75 | 2,157,424 |
| 2016-11-03 | $36.22 | $36.22 | $31.38 | $31.41 | $31.41 | 3,369,509 |
| 2016-11-02 | $36.66 | $36.97 | $35.82 | $35.95 | $35.95 | 1,553,567 |
| 2016-11-01 | $35.76 | $37.05 | $35.35 | $37.00 | $37.00 | 1,272,248 |
| 2016-10-31 | $36.55 | $36.64 | $35.38 | $35.60 | $35.60 | 1,788,541 |
| 2016-10-28 | $36.03 | $37.62 | $35.25 | $36.34 | $36.34 | 1,714,329 |
| 2016-10-27 | $37.45 | $38.60 | $35.99 | $36.21 | $36.21 | 1,160,133 |
| 2016-10-26 | $36.71 | $38.12 | $36.36 | $37.09 | $37.09 | 922,253 |
| 2016-10-25 | $37.35 | $37.87 | $36.40 | $36.67 | $36.67 | 1,083,698 |
| 2016-10-24 | $36.85 | $37.72 | $36.10 | $37.20 | $37.20 | 1,108,385 |
| 2016-10-21 | $37.33 | $37.55 | $36.20 | $36.68 | $36.68 | 1,484,184 |
| 2016-10-20 | $36.89 | $38.24 | $36.23 | $37.60 | $37.60 | 1,184,354 |
| 2016-10-19 | $38.11 | $38.15 | $36.25 | $36.84 | $36.84 | 1,624,295 |
| 2016-10-18 | $37.09 | $39.24 | $36.96 | $38.07 | $38.07 | 2,065,120 |
| 2016-10-17 | $35.75 | $36.78 | $35.21 | $36.58 | $36.58 | 1,475,061 |
| 2016-10-14 | $36.30 | $36.49 | $35.24 | $35.32 | $35.32 | 2,010,809 |
| 2016-10-13 | $35.36 | $37.24 | $35.12 | $36.17 | $36.17 | 2,264,457 |
| 2016-10-12 | $35.00 | $36.04 | $34.56 | $35.76 | $35.76 | 2,361,371 |
| 2016-10-11 | $34.98 | $35.68 | $34.08 | $34.83 | $34.83 | 2,199,461 |
| 2016-10-10 | $35.10 | $36.43 | $34.76 | $35.52 | $35.52 | 2,680,946 |
| 2016-10-07 | $36.10 | $36.24 | $33.16 | $34.27 | $34.27 | 5,197,185 |
| 2016-10-06 | $38.63 | $38.92 | $35.32 | $36.21 | $36.21 | 16,731,379 |
| 2016-10-05 | $68.77 | $71.67 | $68.66 | $70.30 | $70.30 | 1,957,855 |
| 2016-10-04 | $68.22 | $69.69 | $66.86 | $68.57 | $68.57 | 560,922 |
| 2016-10-03 | $67.65 | $68.40 | $65.76 | $68.23 | $68.23 | 727,095 |
| 2016-09-30 | $70.26 | $70.38 | $67.06 | $67.78 | $67.78 | 857,140 |
| 2016-09-29 | $75.00 | $75.35 | $69.77 | $69.94 | $69.94 | 1,378,031 |
| 2016-09-28 | $78.22 | $78.87 | $75.59 | $76.67 | $76.67 | 422,727 |
| 2016-09-27 | $75.79 | $78.23 | $75.49 | $78.09 | $78.09 | 367,557 |
| 2016-09-26 | $77.25 | $77.25 | $75.25 | $76.00 | $76.00 | 382,362 |
| 2016-09-23 | $77.04 | $77.78 | $75.56 | $75.57 | $75.57 | 484,655 |
| 2016-09-22 | $78.57 | $78.87 | $76.80 | $77.09 | $77.09 | 494,381 |
| 2016-09-21 | $78.13 | $79.48 | $75.21 | $77.79 | $77.79 | 545,969 |
| 2016-09-20 | $77.83 | $80.11 | $77.11 | $78.09 | $78.09 | 666,820 |
| 2016-09-19 | $75.96 | $79.23 | $74.83 | $77.10 | $77.10 | 594,125 |
| 2016-09-16 | $73.67 | $76.17 | $73.35 | $75.67 | $75.67 | 728,566 |
| 2016-09-15 | $73.53 | $75.02 | $72.18 | $74.33 | $74.33 | 388,897 |
| 2016-09-14 | $71.84 | $74.53 | $71.54 | $73.60 | $73.60 | 598,178 |
| 2016-09-13 | $73.31 | $73.40 | $70.41 | $71.39 | $71.39 | 493,253 |
| 2016-09-12 | $69.08 | $74.35 | $68.00 | $73.99 | $73.99 | 497,025 |
| 2016-09-09 | $72.44 | $72.95 | $69.75 | $69.79 | $69.79 | 501,100 |
| 2016-09-08 | $72.47 | $73.89 | $70.96 | $73.52 | $73.52 | 307,278 |
| 2016-09-07 | $71.73 | $73.90 | $71.72 | $72.53 | $72.53 | 459,800 |
| 2016-09-06 | $69.54 | $71.82 | $69.17 | $71.39 | $71.39 | 484,477 |
| 2016-09-02 | $69.29 | $69.97 | $67.85 | $69.17 | $69.17 | 292,599 |
| 2016-09-01 | $69.80 | $70.70 | $67.81 | $69.02 | $69.02 | 359,276 |
| 2016-08-31 | $70.45 | $72.76 | $69.22 | $69.85 | $69.85 | 369,628 |
| 2016-08-30 | $71.32 | $73.28 | $70.28 | $70.75 | $70.75 | 512,896 |
| 2016-08-29 | $71.10 | $71.84 | $70.22 | $71.56 | $71.56 | 402,068 |
| 2016-08-26 | $69.43 | $71.15 | $69.12 | $70.80 | $70.80 | 414,638 |
| 2016-08-25 | $70.83 | $73.14 | $67.49 | $69.35 | $69.35 | 682,292 |
| 2016-08-24 | $75.80 | $77.62 | $70.60 | $70.83 | $70.83 | 808,598 |
| 2016-08-23 | $76.60 | $77.00 | $75.57 | $75.79 | $75.79 | 307,428 |
| 2016-08-22 | $72.89 | $76.33 | $72.75 | $76.18 | $76.18 | 747,169 |
| 2016-08-19 | $72.86 | $73.34 | $72.32 | $72.78 | $72.78 | 346,697 |
| 2016-08-18 | $73.10 | $74.17 | $71.71 | $73.44 | $73.44 | 368,427 |
| 2016-08-17 | $73.45 | $73.53 | $72.00 | $73.10 | $73.10 | 339,536 |
| 2016-08-16 | $75.38 | $75.67 | $73.53 | $73.58 | $73.58 | 378,661 |
| 2016-08-15 | $74.32 | $76.43 | $74.32 | $75.68 | $75.68 | 387,813 |
| 2016-08-12 | $73.95 | $74.40 | $72.57 | $74.08 | $74.08 | 375,870 |
| 2016-08-11 | $73.72 | $74.43 | $72.32 | $74.27 | $74.27 | 450,104 |
| 2016-08-10 | $76.17 | $76.88 | $73.02 | $73.27 | $73.27 | 513,398 |
| 2016-08-09 | $76.73 | $77.34 | $75.72 | $76.40 | $76.40 | 330,264 |
| 2016-08-08 | $76.86 | $79.79 | $75.32 | $76.33 | $76.33 | 727,785 |
| 2016-08-05 | $72.12 | $79.02 | $71.61 | $78.42 | $78.42 | 1,094,242 |
| 2016-08-04 | $71.36 | $74.54 | $70.68 | $71.03 | $71.03 | 747,472 |
| 2016-08-03 | $70.46 | $71.48 | $69.80 | $71.36 | $71.36 | 444,189 |
| 2016-08-02 | $72.07 | $72.93 | $68.02 | $70.56 | $70.56 | 958,283 |
| 2016-08-01 | $68.47 | $72.48 | $68.16 | $71.80 | $71.80 | 986,250 |
| 2016-07-29 | $68.01 | $68.30 | $66.50 | $68.08 | $68.08 | 622,464 |
| 2016-07-28 | $68.48 | $69.22 | $66.61 | $68.29 | $68.29 | 696,647 |
| 2016-07-27 | $66.98 | $68.69 | $66.98 | $68.41 | $68.41 | 699,030 |
| 2016-07-26 | $66.30 | $68.87 | $65.66 | $66.81 | $66.81 | 810,429 |
| 2016-07-25 | $65.64 | $66.47 | $60.47 | $66.20 | $66.20 | 3,493,118 |
| 2016-07-22 | $65.24 | $65.85 | $64.58 | $65.49 | $65.49 | 770,778 |
| 2016-07-21 | $66.32 | $67.10 | $64.48 | $64.97 | $64.97 | 774,176 |
| 2016-07-20 | $64.28 | $66.23 | $63.21 | $65.74 | $65.74 | 666,890 |
| 2016-07-19 | $64.73 | $65.11 | $63.24 | $64.03 | $64.03 | 906,201 |
| 2016-07-18 | $64.32 | $65.31 | $63.85 | $64.83 | $64.83 | 661,777 |
| 2016-07-15 | $63.16 | $65.06 | $62.72 | $64.48 | $64.48 | 875,118 |
| 2016-07-14 | $63.43 | $63.43 | $61.57 | $63.01 | $63.01 | 562,543 |
| 2016-07-13 | $64.36 | $65.26 | $61.88 | $62.82 | $62.82 | 983,571 |
| 2016-07-12 | $64.00 | $64.78 | $62.94 | $64.00 | $64.00 | 793,205 |
| 2016-07-11 | $62.66 | $64.64 | $62.29 | $63.46 | $63.46 | 715,383 |
| 2016-07-08 | $61.52 | $62.70 | $60.57 | $62.18 | $62.18 | 629,803 |
| 2016-07-07 | $60.94 | $62.18 | $60.00 | $61.52 | $61.52 | 634,134 |
| 2016-07-06 | $59.11 | $60.71 | $57.70 | $60.43 | $60.43 | 680,203 |
| 2016-07-05 | $60.60 | $60.99 | $58.25 | $59.42 | $59.42 | 1,021,130 |
| 2016-07-01 | $55.00 | $61.64 | $53.56 | $61.44 | $61.44 | 1,453,262 |
| 2016-06-30 | $55.63 | $56.23 | $54.67 | $55.49 | $55.49 | 781,598 |
| 2016-06-29 | $56.22 | $56.99 | $53.63 | $55.60 | $55.60 | 831,766 |
| 2016-06-28 | $53.42 | $56.08 | $53.08 | $55.30 | $55.30 | 957,964 |
| 2016-06-27 | $53.53 | $54.25 | $50.13 | $52.50 | $52.50 | 1,416,572 |
| 2016-06-24 | $54.00 | $55.54 | $53.00 | $54.31 | $54.31 | 1,812,647 |
| 2016-06-23 | $57.11 | $57.11 | $55.15 | $56.95 | $56.95 | 789,183 |
| 2016-06-22 | $55.79 | $57.96 | $54.44 | $56.14 | $56.14 | 996,117 |
| 2016-06-21 | $56.93 | $56.95 | $54.63 | $55.78 | $55.78 | 2,087,463 |
| 2016-06-20 | $56.98 | $58.69 | $56.41 | $56.64 | $56.64 | 863,961 |
| 2016-06-17 | $58.30 | $58.34 | $55.81 | $55.97 | $55.97 | 907,412 |
| 2016-06-16 | $58.72 | $59.84 | $57.68 | $58.38 | $58.38 | 837,979 |
| 2016-06-15 | $60.94 | $61.69 | $58.82 | $59.14 | $59.14 | 812,954 |
| 2016-06-14 | $60.84 | $62.17 | $59.55 | $60.58 | $60.58 | 787,569 |
| 2016-06-13 | $62.54 | $63.19 | $60.39 | $60.65 | $60.65 | 1,182,457 |
| 2016-06-10 | $64.46 | $64.98 | $62.28 | $63.17 | $63.17 | 1,017,320 |
| 2016-06-09 | $69.26 | $70.20 | $65.38 | $65.41 | $65.41 | 1,003,592 |
| 2016-06-08 | $71.16 | $71.79 | $68.38 | $69.88 | $69.88 | 636,136 |
| 2016-06-07 | $71.40 | $72.64 | $69.68 | $71.05 | $71.05 | 853,358 |
| 2016-06-06 | $70.50 | $72.83 | $68.44 | $72.60 | $72.60 | 604,391 |
| 2016-06-03 | $73.48 | $73.48 | $69.97 | $70.20 | $70.20 | 869,762 |
| 2016-06-02 | $70.56 | $74.20 | $70.50 | $74.12 | $74.12 | 711,230 |
| 2016-06-01 | $71.02 | $71.56 | $69.01 | $70.54 | $70.54 | 760,023 |
| 2016-05-31 | $68.28 | $73.68 | $68.21 | $71.72 | $71.72 | 1,344,771 |
| 2016-05-27 | $69.96 | $70.89 | $67.18 | $67.57 | $67.57 | 1,238,242 |
| 2016-05-26 | $66.15 | $72.16 | $66.11 | $70.57 | $70.57 | 3,118,851 |
| 2016-05-25 | $58.23 | $64.64 | $58.23 | $63.55 | $63.55 | 2,010,631 |
| 2016-05-24 | $56.86 | $57.92 | $55.72 | $57.81 | $57.81 | 580,235 |
| 2016-05-23 | $55.12 | $56.90 | $54.53 | $56.07 | $56.07 | 612,309 |
| 2016-05-20 | $53.94 | $55.50 | $53.03 | $55.11 | $55.11 | 682,271 |
| 2016-05-19 | $54.02 | $55.92 | $52.43 | $53.67 | $53.67 | 627,106 |
| 2016-05-18 | $53.65 | $55.46 | $53.20 | $54.34 | $54.34 | 761,265 |
| 2016-05-17 | $54.08 | $55.76 | $53.95 | $54.28 | $54.28 | 886,224 |
| 2016-05-16 | $54.01 | $55.63 | $53.22 | $54.54 | $54.54 | 785,434 |
| 2016-05-13 | $52.38 | $54.03 | $52.08 | $52.55 | $52.55 | 583,128 |
| 2016-05-12 | $54.02 | $54.13 | $49.96 | $52.37 | $52.37 | 1,206,842 |
| 2016-05-11 | $57.05 | $57.36 | $53.65 | $53.82 | $53.82 | 594,207 |
| 2016-05-10 | $58.27 | $58.41 | $55.63 | $57.44 | $57.44 | 873,314 |
| 2016-05-09 | $55.30 | $59.42 | $55.30 | $57.81 | $57.81 | 820,764 |
| 2016-05-06 | $58.03 | $59.15 | $53.90 | $55.55 | $55.55 | 1,323,388 |
| 2016-05-05 | $58.41 | $59.46 | $57.03 | $58.73 | $58.73 | 959,991 |
| 2016-05-04 | $60.13 | $60.63 | $57.16 | $57.45 | $57.45 | 1,375,474 |
| 2016-05-03 | $66.80 | $66.99 | $60.07 | $60.81 | $60.81 | 1,827,811 |
| 2016-05-02 | $67.47 | $69.03 | $65.87 | $68.79 | $68.79 | 512,704 |
| 2016-04-29 | $67.68 | $68.23 | $66.40 | $67.04 | $67.04 | 426,201 |
| 2016-04-28 | $68.38 | $70.39 | $67.00 | $67.88 | $67.88 | 474,202 |
| 2016-04-27 | $70.43 | $70.77 | $68.37 | $68.63 | $68.63 | 446,854 |
| 2016-04-26 | $72.03 | $72.25 | $69.21 | $70.37 | $70.37 | 592,380 |
| 2016-04-25 | $71.50 | $72.72 | $71.26 | $71.95 | $71.95 | 433,145 |
| 2016-04-22 | $71.67 | $72.83 | $69.95 | $71.86 | $71.86 | 518,360 |
| 2016-04-21 | $67.03 | $71.79 | $66.76 | $71.63 | $71.63 | 709,579 |
| 2016-04-20 | $67.89 | $69.00 | $66.85 | $67.25 | $67.25 | 600,874 |
| 2016-04-19 | $69.05 | $69.34 | $66.50 | $66.81 | $66.81 | 1,090,684 |
| 2016-04-18 | $68.21 | $70.58 | $67.69 | $69.16 | $69.16 | 571,507 |
| 2016-04-15 | $67.91 | $68.90 | $66.84 | $68.79 | $68.79 | 705,918 |
| 2016-04-14 | $69.39 | $69.39 | $67.29 | $67.79 | $67.79 | 597,740 |
| 2016-04-13 | $67.89 | $69.59 | $66.70 | $69.39 | $69.39 | 528,173 |
| 2016-04-12 | $66.80 | $67.61 | $65.52 | $67.43 | $67.43 | 800,942 |
| 2016-04-11 | $69.39 | $70.00 | $66.50 | $66.77 | $66.77 | 1,061,498 |
| 2016-04-08 | $73.26 | $73.42 | $66.90 | $69.15 | $69.15 | 1,098,776 |
| 2016-04-07 | $74.30 | $75.08 | $68.81 | $71.74 | $71.74 | 1,767,528 |
| 2016-04-06 | $68.05 | $73.12 | $68.05 | $73.00 | $73.00 | 977,933 |
| 2016-04-05 | $67.69 | $69.65 | $65.83 | $68.33 | $68.33 | 1,306,731 |
| 2016-04-04 | $64.77 | $70.08 | $64.62 | $67.54 | $67.54 | 1,240,796 |
| 2016-04-01 | $62.29 | $65.60 | $61.18 | $64.79 | $64.79 | 758,556 |
| 2016-03-31 | $59.38 | $64.94 | $59.38 | $62.77 | $62.77 | 986,983 |
| 2016-03-30 | $60.50 | $62.36 | $58.38 | $59.08 | $59.08 | 675,370 |
| 2016-03-29 | $58.87 | $60.00 | $56.60 | $59.84 | $59.84 | 912,523 |
| 2016-03-28 | $60.49 | $61.65 | $58.28 | $58.78 | $58.78 | 701,685 |
| 2016-03-24 | $58.20 | $60.66 | $56.51 | $60.28 | $60.28 | 700,363 |
| 2016-03-23 | $62.24 | $63.87 | $58.85 | $59.06 | $59.06 | 709,118 |
| 2016-03-22 | $60.69 | $62.74 | $59.90 | $62.22 | $62.22 | 1,193,390 |
| 2016-03-21 | $59.57 | $62.99 | $58.56 | $61.31 | $61.31 | 794,390 |
| 2016-03-18 | $58.09 | $60.19 | $56.60 | $59.80 | $59.80 | 1,334,790 |
| 2016-03-17 | $60.23 | $60.69 | $56.44 | $57.84 | $57.84 | 988,471 |
| 2016-03-16 | $61.04 | $63.36 | $58.50 | $60.39 | $60.39 | 875,426 |
| 2016-03-15 | $64.90 | $64.97 | $61.56 | $61.70 | $61.70 | 1,065,244 |
| 2016-03-14 | $62.04 | $66.62 | $62.04 | $65.77 | $65.77 | 1,659,334 |
| 2016-03-11 | $61.00 | $62.51 | $59.47 | $62.15 | $62.15 | 1,931,842 |
| 2016-03-10 | $60.65 | $60.86 | $56.00 | $58.09 | $58.09 | 1,039,923 |
| 2016-03-09 | $58.36 | $60.89 | $56.14 | $60.12 | $60.12 | 1,276,694 |
| 2016-03-08 | $59.71 | $60.43 | $57.34 | $57.53 | $57.53 | 790,144 |
| 2016-03-07 | $58.99 | $60.77 | $57.90 | $60.09 | $60.09 | 1,055,217 |
| 2016-03-04 | $60.66 | $60.85 | $59.12 | $59.18 | $59.18 | 1,010,084 |
| 2016-03-03 | $62.33 | $63.58 | $59.81 | $59.98 | $59.98 | 1,060,594 |
| 2016-03-02 | $59.92 | $62.73 | $58.09 | $62.63 | $62.63 | 1,334,052 |
| 2016-03-01 | $59.49 | $60.05 | $57.00 | $59.83 | $59.83 | 1,846,350 |
| 2016-02-29 | $58.00 | $61.64 | $57.72 | $58.57 | $58.57 | 1,763,012 |
| 2016-02-26 | $57.72 | $59.18 | $56.65 | $58.00 | $58.00 | 847,125 |
| 2016-02-25 | $58.96 | $60.23 | $55.94 | $56.86 | $56.86 | 882,734 |
| 2016-02-24 | $58.74 | $59.70 | $56.43 | $58.02 | $58.02 | 1,061,527 |
| 2016-02-23 | $62.05 | $62.84 | $59.26 | $59.45 | $59.45 | 651,624 |
| 2016-02-22 | $64.52 | $65.10 | $62.00 | $62.68 | $62.68 | 834,036 |
| 2016-02-19 | $62.44 | $64.73 | $60.74 | $63.52 | $63.52 | 1,342,904 |
| 2016-02-18 | $65.70 | $66.25 | $61.87 | $62.49 | $62.49 | 1,010,199 |
| 2016-02-17 | $64.73 | $66.33 | $62.63 | $65.70 | $65.70 | 1,141,729 |
| 2016-02-16 | $62.00 | $65.83 | $60.24 | $63.90 | $63.90 | 1,495,857 |
| 2016-02-12 | $52.38 | $61.75 | $51.51 | $59.55 | $59.55 | 1,920,760 |
| 2016-02-11 | $55.60 | $58.33 | $53.26 | $56.96 | $56.96 | 1,402,045 |
| 2016-02-10 | $59.22 | $60.75 | $56.53 | $57.00 | $57.00 | 1,383,804 |
| 2016-02-09 | $58.83 | $61.98 | $56.43 | $59.22 | $59.22 | 1,644,858 |
| 2016-02-08 | $64.14 | $64.93 | $59.42 | $60.61 | $60.61 | 1,175,571 |
| 2016-02-05 | $67.22 | $68.01 | $63.70 | $65.59 | $65.59 | 1,326,204 |
| 2016-02-04 | $65.72 | $72.38 | $65.00 | $67.51 | $67.51 | 1,458,748 |
| 2016-02-03 | $65.66 | $67.34 | $61.09 | $66.13 | $66.13 | 1,428,128 |
| 2016-02-02 | $68.71 | $68.71 | $64.60 | $64.91 | $64.91 | 1,135,559 |
| 2016-02-01 | $68.04 | $70.64 | $64.30 | $69.75 | $69.75 | 1,344,029 |
| 2016-01-29 | $65.44 | $69.03 | $64.67 | $68.94 | $68.94 | 1,293,825 |
| 2016-01-28 | $70.22 | $70.93 | $63.63 | $65.18 | $65.18 | 1,193,876 |
| 2016-01-27 | $75.36 | $76.68 | $68.93 | $69.68 | $69.68 | 845,905 |
| 2016-01-26 | $76.00 | $76.77 | $72.00 | $75.17 | $75.17 | 697,524 |
| 2016-01-25 | $75.58 | $80.20 | $75.01 | $75.52 | $75.52 | 897,618 |
| 2016-01-22 | $73.26 | $76.43 | $71.61 | $76.12 | $76.12 | 823,798 |
| 2016-01-21 | $74.87 | $77.03 | $70.44 | $71.14 | $71.14 | 941,007 |
| 2016-01-20 | $71.50 | $76.45 | $65.54 | $74.80 | $74.80 | 1,352,713 |
| 2016-01-19 | $77.52 | $78.82 | $70.20 | $72.41 | $72.41 | 1,147,528 |
| 2016-01-15 | $75.30 | $76.42 | $72.08 | $75.98 | $75.98 | 1,193,813 |
| 2016-01-14 | $75.50 | $80.68 | $68.88 | $78.82 | $78.82 | 1,197,185 |
| 2016-01-13 | $82.43 | $83.42 | $74.47 | $75.24 | $75.24 | 1,115,287 |
| 2016-01-12 | $81.33 | $85.99 | $77.74 | $81.83 | $81.83 | 1,033,922 |
| 2016-01-11 | $84.15 | $85.33 | $78.00 | $79.68 | $79.68 | 1,492,251 |
| 2016-01-08 | $87.76 | $88.11 | $81.84 | $84.61 | $84.61 | 1,241,648 |
| 2016-01-07 | $87.39 | $89.93 | $84.82 | $87.64 | $87.64 | 1,064,936 |
| 2016-01-06 | $92.76 | $93.08 | $88.02 | $90.28 | $90.28 | 879,628 |
| 2016-01-05 | $93.49 | $98.00 | $92.87 | $94.77 | $94.77 | 706,099 |
| 2016-01-04 | $92.18 | $93.33 | $90.80 | $93.03 | $93.03 | 706,350 |
| 2015-12-31 | $94.18 | $95.89 | $93.25 | $94.14 | $94.14 | 289,810 |
| 2015-12-30 | $93.48 | $96.00 | $93.48 | $94.51 | $94.51 | 387,677 |
| 2015-12-29 | $92.49 | $94.58 | $92.49 | $93.98 | $93.98 | 310,391 |
| 2015-12-28 | $90.16 | $92.24 | $89.57 | $91.68 | $91.68 | 404,436 |
| 2015-12-24 | $91.29 | $91.61 | $90.07 | $90.68 | $90.68 | 163,775 |
| 2015-12-23 | $87.24 | $92.91 | $86.57 | $91.34 | $91.34 | 567,853 |
| 2015-12-22 | $88.27 | $88.37 | $84.69 | $86.52 | $86.52 | 496,488 |
| 2015-12-21 | $90.28 | $90.74 | $86.51 | $88.01 | $88.01 | 482,824 |
| 2015-12-18 | $88.22 | $91.28 | $87.56 | $88.95 | $88.95 | 1,491,855 |
| 2015-12-17 | $92.19 | $93.99 | $87.11 | $88.18 | $88.18 | 577,402 |
| 2015-12-16 | $89.67 | $92.50 | $88.36 | $91.97 | $91.97 | 483,600 |
| 2015-12-15 | $89.30 | $90.85 | $86.85 | $88.50 | $88.50 | 645,102 |
| 2015-12-14 | $89.65 | $91.61 | $87.41 | $88.33 | $88.33 | 1,162,112 |
| 2015-12-11 | $94.59 | $96.99 | $88.74 | $89.68 | $89.68 | 1,273,434 |
| 2015-12-10 | $100.51 | $101.30 | $94.25 | $96.20 | $96.20 | 2,507,266 |
| 2015-12-09 | $100.32 | $101.81 | $99.68 | $100.58 | $100.58 | 1,014,105 |
| 2015-12-08 | $96.46 | $102.51 | $94.02 | $101.03 | $101.03 | 735,698 |
| 2015-12-07 | $105.84 | $105.84 | $97.57 | $97.72 | $97.72 | 2,180,422 |
| 2015-12-04 | $107.96 | $109.10 | $104.08 | $108.96 | $108.96 | 666,456 |
| 2015-12-03 | $104.84 | $108.50 | $103.81 | $105.92 | $105.92 | 815,182 |
| 2015-12-02 | $106.12 | $106.72 | $102.46 | $103.61 | $103.61 | 504,380 |
| 2015-12-01 | $105.11 | $106.79 | $101.82 | $105.98 | $105.98 | 601,918 |
| 2015-11-30 | $107.72 | $108.82 | $101.68 | $104.06 | $104.06 | 665,097 |
| 2015-11-27 | $105.81 | $108.42 | $104.88 | $107.38 | $107.38 | 177,969 |
| 2015-11-25 | $104.78 | $106.71 | $104.50 | $105.25 | $105.25 | 356,738 |
| 2015-11-24 | $103.57 | $104.89 | $102.22 | $104.76 | $104.76 | 317,817 |
| 2015-11-23 | $102.39 | $105.38 | $101.53 | $104.53 | $104.53 | 434,554 |
| 2015-11-20 | $103.37 | $104.75 | $101.69 | $102.61 | $102.61 | 516,973 |
| 2015-11-19 | $105.88 | $106.88 | $101.40 | $102.86 | $102.86 | 525,019 |
| 2015-11-18 | $104.23 | $107.66 | $102.33 | $107.00 | $107.00 | 668,526 |
| 2015-11-17 | $101.35 | $106.00 | $99.63 | $103.84 | $103.84 | 651,897 |
| 2015-11-16 | $102.08 | $103.75 | $98.82 | $101.36 | $101.36 | 716,105 |
| 2015-11-13 | $98.83 | $104.27 | $97.02 | $102.57 | $102.57 | 756,473 |
| 2015-11-12 | $103.44 | $103.44 | $98.50 | $98.94 | $98.94 | 945,226 |
| 2015-11-11 | $107.35 | $109.98 | $104.10 | $104.29 | $104.29 | 755,174 |
| 2015-11-10 | $108.92 | $110.75 | $106.69 | $107.24 | $107.24 | 952,566 |
| 2015-11-09 | $99.95 | $109.80 | $98.47 | $108.84 | $108.84 | 1,287,585 |
| 2015-11-06 | $98.95 | $102.97 | $96.09 | $101.53 | $101.53 | 859,832 |
| 2015-11-05 | $97.08 | $99.41 | $96.20 | $98.77 | $98.77 | 906,287 |
| 2015-11-04 | $91.86 | $99.92 | $91.86 | $98.08 | $98.08 | 1,154,405 |
| 2015-11-03 | $86.34 | $96.12 | $82.33 | $93.48 | $93.48 | 1,330,535 |
| 2015-11-02 | $86.83 | $93.87 | $86.77 | $93.07 | $93.07 | 1,074,902 |
| 2015-10-30 | $88.56 | $90.16 | $85.95 | $85.95 | $85.95 | 646,244 |
| 2015-10-29 | $90.60 | $91.97 | $87.30 | $88.15 | $88.15 | 868,521 |
| 2015-10-28 | $83.52 | $90.75 | $81.56 | $90.58 | $90.58 | 1,775,093 |
| 2015-10-27 | $80.17 | $83.67 | $79.70 | $83.46 | $83.46 | 774,294 |
| 2015-10-26 | $79.04 | $81.43 | $77.86 | $80.31 | $80.31 | 861,865 |
| 2015-10-23 | $76.13 | $79.94 | $76.00 | $79.71 | $79.71 | 1,052,147 |
| 2015-10-22 | $75.49 | $76.21 | $72.64 | $75.37 | $75.37 | 1,079,230 |
| 2015-10-21 | $78.63 | $79.01 | $71.14 | $75.02 | $75.02 | 1,629,658 |
| 2015-10-20 | $84.30 | $84.32 | $76.99 | $77.62 | $77.62 | 990,452 |
| 2015-10-19 | $84.40 | $88.17 | $82.25 | $84.42 | $84.42 | 911,067 |
| 2015-10-16 | $85.20 | $88.40 | $83.31 | $84.91 | $84.91 | 1,364,922 |
| 2015-10-15 | $79.14 | $85.88 | $78.51 | $85.48 | $85.48 | 941,035 |
| 2015-10-14 | $80.05 | $83.00 | $78.02 | $79.46 | $79.46 | 661,147 |
| 2015-10-13 | $82.65 | $85.34 | $78.73 | $79.06 | $79.06 | 849,705 |
| 2015-10-12 | $83.96 | $84.75 | $81.43 | $82.39 | $82.39 | 599,397 |
| 2015-10-09 | $82.26 | $85.65 | $80.75 | $83.16 | $83.16 | 974,970 |
| 2015-10-08 | $80.14 | $83.80 | $77.36 | $82.28 | $82.28 | 955,386 |
| 2015-10-07 | $77.00 | $83.09 | $74.45 | $80.71 | $80.71 | 1,108,317 |
| 2015-10-06 | $80.02 | $80.02 | $72.06 | $76.02 | $76.02 | 1,618,204 |
| 2015-10-05 | $84.36 | $85.47 | $78.59 | $80.23 | $80.23 | 1,553,604 |
| 2015-10-02 | $77.63 | $83.34 | $77.24 | $83.02 | $83.02 | 1,528,680 |
| 2015-10-01 | $80.30 | $81.88 | $77.91 | $79.65 | $79.65 | 1,379,661 |
| 2015-09-30 | $79.15 | $81.89 | $78.71 | $80.36 | $80.36 | 1,702,435 |
| 2015-09-29 | $80.19 | $83.83 | $76.68 | $77.40 | $77.40 | 1,659,974 |
| 2015-09-28 | $82.53 | $84.10 | $76.46 | $79.85 | $79.85 | 1,815,724 |
| 2015-09-25 | $92.44 | $93.15 | $80.59 | $83.72 | $83.72 | 1,667,870 |
| 2015-09-24 | $92.40 | $92.58 | $88.24 | $90.77 | $90.77 | 900,308 |
| 2015-09-23 | $97.19 | $97.55 | $92.22 | $93.30 | $93.30 | 934,854 |
| 2015-09-22 | $97.72 | $98.71 | $93.59 | $97.31 | $97.31 | 902,855 |
| 2015-09-21 | $110.00 | $110.00 | $97.61 | $98.50 | $98.50 | 947,378 |
| 2015-09-18 | $107.28 | $109.84 | $106.27 | $107.85 | $107.85 | 1,723,314 |
| 2015-09-17 | $106.61 | $109.85 | $105.44 | $108.48 | $108.48 | 497,115 |
| 2015-09-16 | $108.57 | $108.97 | $104.65 | $106.85 | $106.85 | 428,746 |
| 2015-09-15 | $108.00 | $108.84 | $106.05 | $107.75 | $107.75 | 386,838 |
| 2015-09-14 | $108.00 | $108.00 | $104.09 | $107.75 | $107.75 | 552,002 |
| 2015-09-11 | $105.30 | $107.81 | $104.81 | $107.70 | $107.70 | 465,873 |
| 2015-09-10 | $100.73 | $106.17 | $100.26 | $105.76 | $105.76 | 863,104 |
| 2015-09-09 | $105.77 | $106.75 | $100.40 | $100.91 | $100.91 | 626,383 |
| 2015-09-08 | $100.02 | $104.92 | $98.32 | $104.75 | $104.75 | 951,907 |
| 2015-09-04 | $96.00 | $99.41 | $94.30 | $97.80 | $97.80 | 431,956 |
| 2015-09-03 | $102.85 | $103.46 | $96.89 | $97.25 | $97.25 | 705,218 |
| 2015-09-02 | $99.77 | $101.81 | $95.52 | $101.62 | $101.62 | 760,312 |
| 2015-09-01 | $100.14 | $102.49 | $97.50 | $97.90 | $97.90 | 896,571 |
| 2015-08-31 | $116.34 | $116.96 | $100.22 | $102.91 | $102.91 | 1,675,888 |
Alnylam Pharmaceuticals Inc (ALNY) News Headlines
.jpg)
Recent Alnylam Pharmaceuticals Inc (ALNY) News
Similar Companies to Alnylam Pharmaceuticals Inc (ALNY) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |