Affiliated Managers Group Inc (AMG) Exchange: NYSE
Data as of April 26, 2024
$160.20 ($0.62) 0.39%
Affiliated Managers Group Inc - Daily Information
Click for more stock information on Affiliated Managers Group Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $159.36 |
| Previous Close | $160.20 |
| High | $161.47 |
| Low | $159.36 |
| Adjusted Open | $159.36 |
| Previous Adjusted Close | $160.20 |
| Adjusted High | $161.47 |
| Adjusted Low | $159.36 |
About Affiliated Managers Group Inc (AMG)
Affiliated Managers Group Inc (AMG), is a publicly owned asset management company with aspirations to increase and build shareholders value. Since its founding in 1993, AMG has grown to managing over 700 billion USD in assets and has become a global leader in investment management. Through its partnerships with world-class companies and local and international franchise expertise, AMG continues to expand its capabilities and global presence in the industry. The company employs over 2500 people in offices around the world and prides itself on delivering innovative and creative investment solutions to its clients.
Invest in Affiliated Managers Group Inc (AMG)
Historical Stock Data for Affiliated Managers Group Inc (AMG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $159.36 | $161.47 | $159.36 | $160.20 | $160.20 | 134,463 |
| 2024-04-25 | $160.45 | $160.45 | $156.99 | $159.58 | $159.58 | 188,297 |
| 2024-04-24 | $160.91 | $162.71 | $160.91 | $162.07 | $162.07 | 218,527 |
| 2024-04-23 | $161.72 | $163.35 | $160.88 | $161.47 | $161.47 | 233,544 |
| 2024-04-22 | $159.60 | $162.56 | $158.20 | $161.63 | $161.63 | 282,520 |
| 2024-04-19 | $158.60 | $159.62 | $157.05 | $158.50 | $158.50 | 399,700 |
| 2024-04-18 | $159.72 | $160.17 | $157.91 | $158.19 | $158.19 | 258,731 |
| 2024-04-17 | $160.95 | $161.76 | $158.89 | $158.91 | $158.91 | 252,011 |
| 2024-04-16 | $160.16 | $160.85 | $158.62 | $159.98 | $159.98 | 302,617 |
| 2024-04-15 | $163.21 | $164.68 | $160.24 | $161.08 | $161.08 | 273,189 |
| 2024-04-12 | $165.54 | $165.87 | $161.20 | $162.17 | $162.17 | 331,173 |
| 2024-04-11 | $166.92 | $167.24 | $165.00 | $166.17 | $166.17 | 189,749 |
| 2024-04-10 | $167.22 | $168.76 | $165.94 | $166.74 | $166.74 | 209,883 |
| 2024-04-09 | $169.62 | $169.65 | $166.83 | $169.52 | $169.52 | 219,283 |
| 2024-04-08 | $166.78 | $168.53 | $166.73 | $168.31 | $168.31 | 213,404 |
| 2024-04-05 | $163.35 | $166.27 | $163.19 | $165.88 | $165.88 | 298,028 |
| 2024-04-04 | $167.99 | $168.63 | $163.80 | $163.89 | $163.89 | 208,106 |
| 2024-04-03 | $164.07 | $166.73 | $164.07 | $166.29 | $166.29 | 235,041 |
| 2024-04-02 | $165.91 | $165.91 | $163.56 | $164.38 | $164.38 | 286,835 |
| 2024-04-01 | $167.30 | $167.30 | $165.03 | $165.89 | $165.89 | 286,266 |
| 2024-03-28 | $166.82 | $167.90 | $166.30 | $167.47 | $167.47 | 234,199 |
| 2024-03-27 | $164.69 | $166.43 | $164.03 | $166.36 | $166.36 | 226,841 |
| 2024-03-26 | $164.18 | $165.03 | $163.27 | $163.58 | $163.58 | 173,113 |
| 2024-03-25 | $163.75 | $164.98 | $163.33 | $163.48 | $163.48 | 171,318 |
| 2024-03-22 | $164.19 | $164.19 | $162.64 | $163.73 | $163.73 | 197,675 |
| 2024-03-21 | $163.00 | $165.09 | $163.00 | $163.72 | $163.72 | 295,000 |
| 2024-03-20 | $161.15 | $163.72 | $161.15 | $162.17 | $162.17 | 487,574 |
| 2024-03-19 | $161.68 | $162.93 | $160.74 | $161.94 | $161.94 | 231,323 |
| 2024-03-18 | $161.00 | $162.29 | $160.13 | $161.26 | $161.26 | 236,549 |
| 2024-03-15 | $159.91 | $162.62 | $159.91 | $161.04 | $161.04 | 379,477 |
| 2024-03-14 | $160.73 | $161.30 | $158.71 | $160.91 | $160.91 | 321,662 |
| 2024-03-13 | $157.74 | $161.15 | $157.74 | $161.02 | $161.02 | 231,185 |
| 2024-03-12 | $159.10 | $159.71 | $157.09 | $158.03 | $158.03 | 162,864 |
| 2024-03-11 | $158.80 | $159.57 | $158.00 | $158.76 | $158.76 | 150,716 |
| 2024-03-08 | $160.87 | $161.95 | $158.92 | $159.10 | $159.10 | 123,262 |
| 2024-03-07 | $159.64 | $160.65 | $159.42 | $160.13 | $160.13 | 104,834 |
| 2024-03-06 | $160.04 | $160.04 | $158.08 | $159.00 | $159.00 | 123,570 |
| 2024-03-05 | $158.95 | $160.00 | $157.20 | $158.58 | $158.58 | 137,696 |
| 2024-03-04 | $157.64 | $162.08 | $156.86 | $159.41 | $159.41 | 183,938 |
| 2024-03-01 | $156.74 | $157.70 | $155.20 | $157.24 | $157.24 | 172,221 |
| 2024-02-29 | $157.08 | $157.27 | $155.47 | $156.31 | $156.31 | 361,559 |
| 2024-02-28 | $156.53 | $158.32 | $156.29 | $156.43 | $156.43 | 132,762 |
| 2024-02-27 | $157.15 | $157.48 | $156.17 | $156.89 | $156.89 | 152,572 |
| 2024-02-26 | $157.17 | $158.70 | $156.60 | $156.68 | $156.68 | 106,504 |
| 2024-02-23 | $158.34 | $159.65 | $157.65 | $157.66 | $157.66 | 183,309 |
| 2024-02-22 | $157.52 | $158.03 | $157.11 | $157.73 | $157.73 | 104,143 |
| 2024-02-21 | $156.57 | $156.57 | $155.28 | $156.22 | $156.22 | 142,914 |
| 2024-02-20 | $155.15 | $157.39 | $155.15 | $156.14 | $156.14 | 308,200 |
| 2024-02-16 | $156.30 | $157.93 | $155.71 | $156.72 | $156.72 | 158,666 |
| 2024-02-15 | $156.24 | $157.79 | $156.24 | $156.81 | $156.81 | 166,695 |
| 2024-02-14 | $155.20 | $155.43 | $153.26 | $154.98 | $154.98 | 231,679 |
| 2024-02-13 | $153.91 | $155.26 | $152.62 | $153.99 | $153.98 | 260,128 |
| 2024-02-12 | $156.04 | $159.15 | $155.48 | $157.13 | $157.12 | 193,674 |
| 2024-02-09 | $154.58 | $156.30 | $153.57 | $155.89 | $155.88 | 186,218 |
| 2024-02-08 | $153.86 | $155.39 | $152.14 | $154.30 | $154.29 | 395,463 |
| 2024-02-07 | $154.68 | $155.98 | $152.59 | $154.31 | $154.30 | 247,584 |
| 2024-02-06 | $156.49 | $157.13 | $152.96 | $154.11 | $154.10 | 315,499 |
| 2024-02-05 | $154.39 | $159.49 | $153.33 | $156.91 | $156.90 | 530,457 |
| 2024-02-02 | $150.63 | $151.07 | $149.18 | $149.66 | $149.65 | 403,953 |
| 2024-02-01 | $149.37 | $151.29 | $147.70 | $151.27 | $151.26 | 321,941 |
| 2024-01-31 | $150.44 | $151.67 | $148.66 | $148.84 | $148.83 | 320,248 |
| 2024-01-30 | $151.15 | $152.35 | $151.03 | $151.24 | $151.23 | 130,771 |
| 2024-01-29 | $151.76 | $152.34 | $150.45 | $151.79 | $151.78 | 137,164 |
| 2024-01-26 | $151.43 | $152.45 | $151.16 | $151.72 | $151.72 | 126,178 |
| 2024-01-25 | $150.57 | $151.27 | $149.55 | $151.09 | $151.09 | 141,860 |
| 2024-01-24 | $152.14 | $152.75 | $149.71 | $149.90 | $149.90 | 224,576 |
| 2024-01-23 | $153.41 | $153.41 | $150.08 | $150.41 | $150.41 | 241,136 |
| 2024-01-22 | $153.69 | $155.51 | $152.60 | $153.25 | $153.25 | 261,432 |
| 2024-01-19 | $151.46 | $153.34 | $149.98 | $153.14 | $153.14 | 164,359 |
| 2024-01-18 | $150.17 | $150.59 | $148.24 | $149.98 | $149.98 | 205,233 |
| 2024-01-17 | $146.16 | $149.21 | $146.16 | $148.89 | $148.89 | 281,088 |
| 2024-01-16 | $146.82 | $147.98 | $145.36 | $147.94 | $147.94 | 245,310 |
| 2024-01-12 | $149.33 | $150.08 | $147.28 | $147.83 | $147.83 | 196,588 |
| 2024-01-11 | $148.71 | $149.48 | $147.45 | $147.76 | $147.76 | 171,117 |
| 2024-01-10 | $148.58 | $148.98 | $147.77 | $148.33 | $148.33 | 151,569 |
| 2024-01-09 | $150.27 | $151.12 | $147.84 | $148.70 | $148.70 | 175,126 |
| 2024-01-08 | $149.25 | $152.54 | $149.25 | $151.56 | $151.56 | 149,762 |
| 2024-01-05 | $147.27 | $150.34 | $147.27 | $149.41 | $149.41 | 372,150 |
| 2024-01-04 | $147.73 | $149.76 | $146.86 | $148.12 | $148.12 | 283,881 |
| 2024-01-03 | $148.80 | $149.00 | $146.07 | $146.42 | $146.42 | 203,408 |
| 2024-01-02 | $149.92 | $150.96 | $148.63 | $149.84 | $149.84 | 181,075 |
| 2023-12-29 | $152.09 | $153.73 | $151.01 | $151.42 | $151.42 | 177,190 |
| 2023-12-28 | $152.45 | $153.20 | $151.98 | $152.65 | $152.65 | 143,278 |
| 2023-12-27 | $152.64 | $152.90 | $151.71 | $152.37 | $152.37 | 122,151 |
| 2023-12-26 | $151.42 | $152.32 | $151.26 | $151.77 | $151.77 | 119,192 |
| 2023-12-22 | $151.85 | $152.45 | $150.83 | $151.42 | $151.42 | 127,564 |
| 2023-12-21 | $150.13 | $151.78 | $149.43 | $151.49 | $151.49 | 157,400 |
| 2023-12-20 | $153.00 | $154.13 | $149.07 | $149.09 | $149.09 | 176,377 |
| 2023-12-19 | $150.60 | $153.00 | $149.52 | $152.90 | $152.90 | 260,381 |
| 2023-12-18 | $151.24 | $153.45 | $149.54 | $150.55 | $150.55 | 197,990 |
| 2023-12-15 | $153.10 | $153.62 | $149.08 | $150.36 | $150.36 | 853,401 |
| 2023-12-14 | $146.24 | $156.38 | $146.16 | $153.44 | $153.44 | 571,111 |
| 2023-12-13 | $141.41 | $144.40 | $140.60 | $143.98 | $143.98 | 245,242 |
| 2023-12-12 | $139.41 | $141.79 | $139.23 | $141.53 | $141.53 | 211,083 |
| 2023-12-11 | $138.85 | $140.22 | $138.85 | $139.28 | $139.28 | 128,138 |
| 2023-12-08 | $136.64 | $139.16 | $136.64 | $138.90 | $138.90 | 232,443 |
| 2023-12-07 | $137.22 | $138.04 | $135.22 | $136.37 | $136.37 | 189,985 |
| 2023-12-06 | $136.32 | $138.26 | $136.27 | $136.58 | $136.58 | 167,367 |
| 2023-12-05 | $137.16 | $137.16 | $135.74 | $135.82 | $135.82 | 181,197 |
| 2023-12-04 | $136.75 | $138.16 | $136.56 | $137.80 | $137.80 | 159,483 |
| 2023-12-01 | $135.27 | $137.03 | $135.27 | $136.81 | $136.81 | 531,766 |
| 2023-11-30 | $134.65 | $138.07 | $134.61 | $135.55 | $135.55 | 498,925 |
| 2023-11-29 | $132.54 | $134.34 | $132.25 | $133.62 | $133.62 | 290,622 |
| 2023-11-28 | $132.55 | $133.04 | $131.81 | $132.12 | $132.12 | 189,324 |
| 2023-11-27 | $133.08 | $133.26 | $131.34 | $132.31 | $132.31 | 225,871 |
| 2023-11-24 | $132.81 | $134.16 | $132.37 | $133.85 | $133.85 | 80,497 |
| 2023-11-22 | $132.83 | $133.94 | $132.25 | $133.20 | $133.20 | 149,587 |
| 2023-11-21 | $133.65 | $133.70 | $132.05 | $132.10 | $132.10 | 241,105 |
| 2023-11-20 | $136.17 | $136.17 | $134.20 | $134.35 | $134.35 | 234,170 |
| 2023-11-17 | $135.66 | $136.64 | $134.56 | $136.48 | $136.48 | 156,866 |
| 2023-11-16 | $134.89 | $135.42 | $134.11 | $134.46 | $134.46 | 537,981 |
| 2023-11-15 | $134.27 | $135.64 | $133.96 | $134.92 | $134.92 | 563,651 |
| 2023-11-14 | $133.46 | $136.75 | $133.25 | $134.68 | $134.67 | 377,680 |
| 2023-11-13 | $131.44 | $131.75 | $129.99 | $130.56 | $130.55 | 173,478 |
| 2023-11-10 | $129.77 | $132.51 | $129.77 | $132.43 | $132.42 | 304,927 |
| 2023-11-09 | $131.07 | $132.25 | $129.57 | $129.70 | $129.69 | 259,503 |
| 2023-11-08 | $130.02 | $131.89 | $130.02 | $130.37 | $130.36 | 275,840 |
| 2023-11-07 | $130.39 | $131.97 | $129.78 | $130.15 | $130.14 | 289,366 |
| 2023-11-06 | $137.64 | $137.95 | $130.11 | $130.51 | $130.50 | 433,772 |
| 2023-11-03 | $127.06 | $129.16 | $126.44 | $127.98 | $127.98 | 312,065 |
| 2023-11-02 | $124.53 | $125.00 | $123.65 | $124.90 | $124.90 | 552,908 |
| 2023-11-01 | $123.55 | $123.60 | $121.56 | $123.26 | $123.26 | 260,806 |
| 2023-10-31 | $123.27 | $123.83 | $122.14 | $122.76 | $122.76 | 157,781 |
| 2023-10-30 | $123.63 | $123.63 | $122.36 | $122.92 | $122.92 | 186,381 |
| 2023-10-27 | $123.97 | $123.97 | $121.57 | $122.59 | $122.59 | 180,640 |
| 2023-10-26 | $121.90 | $124.12 | $121.90 | $123.08 | $123.08 | 166,434 |
| 2023-10-25 | $122.41 | $122.43 | $120.22 | $121.54 | $121.54 | 143,274 |
| 2023-10-24 | $123.54 | $124.74 | $122.96 | $123.26 | $123.26 | 161,787 |
| 2023-10-23 | $122.92 | $124.59 | $122.29 | $122.83 | $122.83 | 174,634 |
| 2023-10-20 | $125.84 | $126.35 | $123.75 | $123.85 | $123.85 | 215,855 |
| 2023-10-19 | $126.93 | $127.65 | $124.88 | $125.19 | $125.19 | 225,054 |
| 2023-10-18 | $129.13 | $129.13 | $126.60 | $126.92 | $126.92 | 136,305 |
| 2023-10-17 | $127.20 | $131.37 | $127.20 | $130.46 | $130.46 | 277,149 |
| 2023-10-16 | $126.72 | $129.11 | $126.72 | $127.68 | $127.68 | 239,826 |
| 2023-10-13 | $127.84 | $129.01 | $124.69 | $125.32 | $125.32 | 192,641 |
| 2023-10-12 | $131.73 | $131.73 | $126.48 | $127.59 | $127.59 | 247,768 |
| 2023-10-11 | $130.91 | $132.01 | $130.61 | $131.02 | $131.02 | 258,825 |
| 2023-10-10 | $130.36 | $131.60 | $130.25 | $130.58 | $130.58 | 197,710 |
| 2023-10-09 | $129.98 | $130.89 | $128.97 | $129.89 | $129.89 | 159,526 |
| 2023-10-06 | $128.61 | $131.95 | $128.61 | $130.62 | $130.62 | 410,728 |
| 2023-10-05 | $127.04 | $129.33 | $127.04 | $129.18 | $129.18 | 178,923 |
| 2023-10-04 | $127.32 | $127.70 | $125.95 | $127.44 | $127.44 | 255,292 |
| 2023-10-03 | $129.80 | $130.28 | $126.59 | $127.06 | $127.06 | 341,799 |
| 2023-10-02 | $130.33 | $131.81 | $129.67 | $131.09 | $131.09 | 243,536 |
| 2023-09-29 | $133.15 | $134.21 | $130.27 | $130.34 | $130.34 | 319,442 |
| 2023-09-28 | $132.10 | $134.46 | $131.33 | $132.20 | $132.20 | 536,742 |
| 2023-09-27 | $132.27 | $132.75 | $131.12 | $132.03 | $132.03 | 220,712 |
| 2023-09-26 | $131.85 | $132.78 | $131.53 | $131.73 | $131.73 | 303,013 |
| 2023-09-25 | $131.26 | $132.94 | $131.26 | $132.86 | $132.86 | 158,647 |
| 2023-09-22 | $133.42 | $134.50 | $132.26 | $132.40 | $132.40 | 157,508 |
| 2023-09-21 | $134.11 | $134.49 | $132.27 | $133.22 | $133.22 | 190,139 |
| 2023-09-20 | $135.46 | $137.00 | $134.64 | $134.77 | $134.77 | 239,574 |
| 2023-09-19 | $134.97 | $135.88 | $134.88 | $135.03 | $135.03 | 165,190 |
| 2023-09-18 | $135.54 | $135.54 | $132.81 | $134.91 | $134.91 | 198,181 |
| 2023-09-15 | $133.44 | $135.52 | $133.16 | $134.59 | $134.59 | 701,614 |
| 2023-09-14 | $134.83 | $135.22 | $133.19 | $133.97 | $133.97 | 226,541 |
| 2023-09-13 | $134.38 | $134.38 | $131.54 | $133.87 | $133.87 | 232,781 |
| 2023-09-12 | $131.92 | $134.29 | $131.68 | $133.41 | $133.41 | 159,889 |
| 2023-09-11 | $132.94 | $134.04 | $131.90 | $132.09 | $132.09 | 170,083 |
| 2023-09-08 | $129.62 | $132.28 | $129.08 | $132.20 | $132.20 | 212,662 |
| 2023-09-07 | $130.99 | $131.60 | $129.31 | $129.58 | $129.58 | 296,663 |
| 2023-09-06 | $134.67 | $135.28 | $132.07 | $132.20 | $132.20 | 158,874 |
| 2023-09-05 | $134.74 | $135.83 | $132.77 | $134.92 | $134.92 | 234,154 |
| 2023-09-01 | $135.36 | $136.12 | $134.87 | $135.82 | $135.82 | 190,872 |
| 2023-08-31 | $134.27 | $134.79 | $133.36 | $134.01 | $134.01 | 179,436 |
| 2023-08-30 | $132.98 | $134.73 | $132.32 | $133.83 | $133.83 | 179,217 |
| 2023-08-29 | $131.56 | $133.87 | $130.62 | $133.41 | $133.41 | 269,301 |
| 2023-08-28 | $132.21 | $133.07 | $130.98 | $131.50 | $131.50 | 163,289 |
| 2023-08-25 | $131.99 | $132.51 | $130.52 | $131.47 | $131.47 | 368,697 |
| 2023-08-24 | $131.61 | $133.01 | $130.55 | $131.15 | $131.15 | 166,472 |
| 2023-08-23 | $130.12 | $132.03 | $129.51 | $131.95 | $131.95 | 144,184 |
| 2023-08-22 | $132.99 | $133.29 | $129.70 | $130.20 | $130.20 | 188,394 |
| 2023-08-21 | $132.02 | $132.80 | $131.44 | $132.30 | $132.30 | 181,381 |
| 2023-08-18 | $130.42 | $132.45 | $130.42 | $131.86 | $131.86 | 334,597 |
| 2023-08-17 | $131.59 | $133.23 | $130.63 | $131.62 | $131.62 | 196,829 |
| 2023-08-16 | $132.00 | $134.06 | $131.23 | $131.26 | $131.26 | 212,368 |
| 2023-08-15 | $131.69 | $133.96 | $131.63 | $133.04 | $133.04 | 338,911 |
| 2023-08-14 | $133.17 | $133.35 | $132.12 | $133.04 | $133.04 | 314,685 |
| 2023-08-11 | $133.21 | $134.38 | $132.74 | $134.05 | $134.05 | 203,345 |
| 2023-08-10 | $136.06 | $136.75 | $133.62 | $134.06 | $134.06 | 387,377 |
| 2023-08-09 | $136.22 | $136.98 | $135.09 | $135.36 | $135.36 | 203,151 |
| 2023-08-08 | $139.23 | $139.64 | $136.46 | $136.87 | $136.87 | 211,169 |
| 2023-08-07 | $139.65 | $141.53 | $139.65 | $141.13 | $141.13 | 205,560 |
| 2023-08-04 | $136.57 | $141.42 | $136.11 | $139.71 | $139.71 | 251,628 |
| 2023-08-03 | $137.19 | $137.70 | $136.22 | $136.43 | $136.43 | 284,946 |
| 2023-08-02 | $140.21 | $140.69 | $136.43 | $138.30 | $138.30 | 282,063 |
| 2023-08-01 | $138.45 | $142.25 | $138.45 | $141.79 | $141.79 | 281,377 |
| 2023-07-31 | $138.29 | $140.20 | $138.15 | $138.64 | $138.64 | 405,808 |
| 2023-07-28 | $142.05 | $142.05 | $136.86 | $138.10 | $138.10 | 536,942 |
| 2023-07-27 | $142.30 | $144.66 | $139.27 | $139.74 | $139.74 | 636,533 |
| 2023-07-26 | $155.31 | $155.31 | $137.63 | $141.57 | $141.57 | 1,054,714 |
| 2023-07-25 | $162.12 | $162.73 | $160.90 | $161.57 | $161.57 | 476,561 |
| 2023-07-24 | $162.22 | $163.93 | $161.67 | $162.04 | $162.04 | 239,586 |
| 2023-07-21 | $163.62 | $163.62 | $161.32 | $162.13 | $162.13 | 132,164 |
| 2023-07-20 | $162.47 | $163.53 | $161.66 | $162.27 | $162.27 | 210,465 |
| 2023-07-19 | $161.88 | $163.89 | $161.83 | $162.32 | $162.32 | 229,461 |
| 2023-07-18 | $157.73 | $162.41 | $157.73 | $161.73 | $161.73 | 215,284 |
| 2023-07-17 | $155.48 | $159.91 | $155.35 | $157.46 | $157.46 | 225,475 |
| 2023-07-14 | $160.10 | $160.10 | $154.60 | $156.06 | $156.06 | 150,590 |
| 2023-07-13 | $158.27 | $159.59 | $157.18 | $159.32 | $159.32 | 100,373 |
| 2023-07-12 | $155.74 | $157.60 | $153.96 | $157.43 | $157.43 | 150,566 |
| 2023-07-11 | $152.85 | $154.00 | $152.15 | $153.48 | $153.48 | 144,789 |
| 2023-07-10 | $150.01 | $153.73 | $150.01 | $152.08 | $152.08 | 115,557 |
| 2023-07-07 | $146.70 | $151.82 | $146.70 | $150.28 | $150.28 | 306,121 |
| 2023-07-06 | $146.86 | $147.79 | $144.77 | $146.87 | $146.87 | 131,888 |
| 2023-07-05 | $149.62 | $150.07 | $147.59 | $148.75 | $148.75 | 175,463 |
| 2023-07-03 | $149.90 | $151.37 | $149.31 | $150.76 | $150.76 | 94,928 |
| 2023-06-30 | $151.41 | $151.41 | $149.76 | $149.89 | $149.89 | 172,777 |
| 2023-06-29 | $145.89 | $150.76 | $145.88 | $150.38 | $150.38 | 219,324 |
| 2023-06-28 | $146.11 | $146.39 | $144.68 | $145.26 | $145.26 | 186,998 |
| 2023-06-27 | $145.65 | $146.86 | $145.02 | $146.18 | $146.18 | 178,414 |
| 2023-06-26 | $143.01 | $145.16 | $143.01 | $144.66 | $144.66 | 145,903 |
| 2023-06-23 | $142.78 | $143.81 | $141.82 | $142.93 | $142.93 | 345,626 |
| 2023-06-22 | $145.17 | $145.68 | $141.98 | $144.18 | $144.18 | 193,800 |
| 2023-06-21 | $147.50 | $147.61 | $145.57 | $145.95 | $145.95 | 134,511 |
| 2023-06-20 | $146.76 | $149.16 | $146.66 | $147.77 | $147.77 | 233,483 |
| 2023-06-16 | $152.01 | $152.01 | $147.99 | $148.30 | $148.30 | 903,978 |
| 2023-06-15 | $147.34 | $151.30 | $146.62 | $151.22 | $151.22 | 218,363 |
| 2023-06-14 | $148.02 | $149.58 | $146.51 | $147.74 | $147.74 | 168,280 |
| 2023-06-13 | $146.14 | $149.52 | $145.94 | $147.99 | $147.99 | 149,174 |
| 2023-06-12 | $147.46 | $148.60 | $145.17 | $145.94 | $145.94 | 198,109 |
| 2023-06-09 | $148.97 | $149.16 | $147.72 | $148.03 | $148.03 | 135,436 |
| 2023-06-08 | $149.21 | $149.68 | $146.85 | $148.23 | $148.23 | 143,506 |
| 2023-06-07 | $148.22 | $149.75 | $147.07 | $149.48 | $149.48 | 217,660 |
| 2023-06-06 | $145.18 | $148.54 | $145.18 | $147.61 | $147.61 | 255,252 |
| 2023-06-05 | $145.20 | $146.74 | $143.04 | $145.47 | $145.47 | 183,768 |
| 2023-06-02 | $143.04 | $146.85 | $143.04 | $146.26 | $146.26 | 166,410 |
| 2023-06-01 | $139.84 | $142.38 | $139.27 | $141.49 | $141.49 | 222,959 |
| 2023-05-31 | $140.95 | $141.02 | $137.95 | $139.09 | $139.09 | 286,182 |
| 2023-05-30 | $142.75 | $142.75 | $140.31 | $141.84 | $141.84 | 150,966 |
| 2023-05-26 | $142.07 | $143.64 | $142.02 | $142.25 | $142.25 | 143,050 |
| 2023-05-25 | $140.94 | $142.72 | $139.90 | $141.46 | $141.46 | 195,748 |
| 2023-05-24 | $142.35 | $142.87 | $139.91 | $141.55 | $141.55 | 330,647 |
| 2023-05-23 | $141.82 | $143.62 | $141.82 | $143.18 | $143.18 | 239,368 |
| 2023-05-22 | $141.90 | $143.34 | $140.39 | $142.34 | $142.34 | 138,301 |
| 2023-05-19 | $143.74 | $144.02 | $140.97 | $141.39 | $141.39 | 227,661 |
| 2023-05-18 | $142.42 | $143.52 | $141.63 | $142.88 | $142.88 | 203,321 |
| 2023-05-17 | $141.84 | $143.53 | $140.87 | $142.69 | $142.69 | 157,352 |
| 2023-05-16 | $141.63 | $142.62 | $139.51 | $140.49 | $140.49 | 210,466 |
| 2023-05-15 | $142.12 | $143.48 | $141.64 | $142.18 | $142.18 | 177,069 |
| 2023-05-12 | $141.32 | $142.20 | $139.90 | $141.43 | $141.43 | 195,442 |
| 2023-05-11 | $140.50 | $141.60 | $139.98 | $140.33 | $140.33 | 228,572 |
| 2023-05-10 | $142.58 | $142.58 | $139.21 | $140.67 | $140.67 | 187,587 |
| 2023-05-09 | $140.91 | $142.05 | $140.57 | $140.69 | $140.69 | 163,048 |
| 2023-05-08 | $142.18 | $142.18 | $140.77 | $142.00 | $142.00 | 122,153 |
| 2023-05-05 | $140.31 | $142.00 | $140.26 | $141.59 | $141.59 | 200,515 |
| 2023-05-04 | $140.10 | $140.93 | $136.00 | $137.76 | $137.76 | 221,233 |
| 2023-05-03 | $144.05 | $146.62 | $141.00 | $141.32 | $141.32 | 512,565 |
| 2023-05-02 | $143.93 | $144.65 | $139.85 | $143.25 | $143.25 | 370,264 |
| 2023-05-01 | $142.87 | $146.46 | $142.87 | $145.13 | $145.13 | 324,255 |
| 2023-04-28 | $141.00 | $144.77 | $140.63 | $144.38 | $144.38 | 417,864 |
| 2023-04-27 | $140.07 | $141.63 | $139.09 | $141.63 | $141.63 | 302,989 |
| 2023-04-26 | $139.51 | $141.35 | $138.00 | $139.11 | $139.11 | 193,944 |
| 2023-04-25 | $141.40 | $142.71 | $139.92 | $140.08 | $140.08 | 201,145 |
| 2023-04-24 | $142.93 | $144.06 | $141.58 | $142.94 | $142.94 | 131,148 |
| 2023-04-21 | $143.10 | $143.14 | $141.46 | $142.84 | $142.84 | 176,614 |
| 2023-04-20 | $142.27 | $144.01 | $142.20 | $143.11 | $143.11 | 151,947 |
| 2023-04-19 | $143.71 | $144.46 | $142.65 | $143.62 | $143.62 | 209,677 |
| 2023-04-18 | $142.88 | $144.24 | $141.72 | $143.91 | $143.91 | 303,748 |
| 2023-04-17 | $140.85 | $142.78 | $140.33 | $142.55 | $142.55 | 156,941 |
| 2023-04-14 | $141.80 | $142.90 | $139.66 | $141.61 | $141.61 | 116,634 |
| 2023-04-13 | $139.67 | $140.73 | $138.80 | $140.45 | $140.45 | 163,354 |
| 2023-04-12 | $139.99 | $140.25 | $137.74 | $139.11 | $139.11 | 204,903 |
| 2023-04-11 | $138.42 | $140.31 | $138.21 | $138.61 | $138.61 | 180,310 |
| 2023-04-10 | $137.02 | $139.24 | $137.02 | $137.94 | $137.94 | 190,419 |
| 2023-04-06 | $137.13 | $138.54 | $137.09 | $137.70 | $137.70 | 135,821 |
| 2023-04-05 | $136.43 | $137.31 | $135.48 | $137.14 | $137.14 | 247,901 |
| 2023-04-04 | $141.19 | $141.19 | $135.90 | $137.46 | $137.46 | 415,970 |
| 2023-04-03 | $141.52 | $142.36 | $139.45 | $140.27 | $140.27 | 221,678 |
| 2023-03-31 | $139.80 | $142.55 | $139.33 | $142.42 | $142.42 | 314,011 |
| 2023-03-30 | $139.62 | $140.82 | $138.20 | $139.00 | $139.00 | 197,037 |
| 2023-03-29 | $138.88 | $139.15 | $137.24 | $138.02 | $138.02 | 215,206 |
| 2023-03-28 | $137.23 | $138.60 | $136.67 | $137.34 | $137.34 | 139,434 |
| 2023-03-27 | $139.28 | $139.67 | $137.25 | $137.28 | $137.28 | 431,438 |
| 2023-03-24 | $134.84 | $136.72 | $133.06 | $136.69 | $136.69 | 380,071 |
| 2023-03-23 | $136.64 | $139.69 | $135.49 | $136.58 | $136.58 | 374,689 |
| 2023-03-22 | $137.95 | $140.37 | $135.35 | $135.47 | $135.47 | 411,857 |
| 2023-03-21 | $137.44 | $139.42 | $136.93 | $138.49 | $138.49 | 352,961 |
| 2023-03-20 | $135.08 | $136.91 | $133.88 | $134.30 | $134.30 | 293,645 |
| 2023-03-17 | $134.59 | $135.30 | $132.40 | $133.32 | $133.32 | 731,233 |
| 2023-03-16 | $134.58 | $139.32 | $134.37 | $136.61 | $136.61 | 474,599 |
| 2023-03-15 | $136.70 | $138.46 | $133.88 | $135.94 | $135.94 | 510,550 |
| 2023-03-14 | $141.96 | $144.34 | $139.89 | $141.33 | $141.33 | 463,670 |
| 2023-03-13 | $141.01 | $141.99 | $137.18 | $137.39 | $137.39 | 445,289 |
| 2023-03-10 | $151.25 | $151.41 | $143.46 | $144.49 | $144.49 | 476,935 |
| 2023-03-09 | $157.14 | $157.79 | $151.84 | $152.24 | $152.24 | 265,631 |
| 2023-03-08 | $157.22 | $158.46 | $156.18 | $157.49 | $157.49 | 329,580 |
| 2023-03-07 | $158.62 | $159.25 | $156.10 | $156.86 | $156.86 | 270,578 |
| 2023-03-06 | $160.49 | $161.61 | $157.60 | $158.22 | $158.22 | 337,774 |
| 2023-03-03 | $161.07 | $161.16 | $159.47 | $160.76 | $160.76 | 226,109 |
| 2023-03-02 | $159.65 | $160.51 | $158.56 | $160.20 | $160.20 | 271,578 |
| 2023-03-01 | $158.62 | $161.48 | $158.62 | $161.02 | $161.02 | 288,048 |
| 2023-02-28 | $159.07 | $162.14 | $158.35 | $159.41 | $159.41 | 474,243 |
| 2023-02-27 | $160.94 | $161.46 | $157.59 | $158.14 | $158.14 | 395,637 |
| 2023-02-24 | $157.99 | $159.52 | $157.18 | $158.78 | $158.78 | 219,898 |
| 2023-02-23 | $162.05 | $162.92 | $159.43 | $159.86 | $159.86 | 161,252 |
| 2023-02-22 | $160.75 | $162.79 | $159.69 | $160.68 | $160.68 | 509,306 |
| 2023-02-21 | $164.04 | $164.94 | $160.62 | $160.78 | $160.78 | 230,862 |
| 2023-02-17 | $163.91 | $167.12 | $162.97 | $167.03 | $167.03 | 268,947 |
| 2023-02-16 | $163.44 | $165.68 | $162.44 | $164.47 | $164.47 | 229,126 |
| 2023-02-15 | $164.34 | $165.85 | $164.19 | $164.52 | $164.52 | 171,956 |
| 2023-02-14 | $166.55 | $168.89 | $163.86 | $165.75 | $165.74 | 206,794 |
| 2023-02-13 | $166.47 | $167.57 | $165.36 | $167.32 | $167.31 | 198,484 |
| 2023-02-10 | $163.85 | $166.61 | $163.24 | $166.35 | $166.34 | 213,712 |
| 2023-02-09 | $168.72 | $170.20 | $164.41 | $164.65 | $164.64 | 212,140 |
| 2023-02-08 | $168.64 | $170.28 | $167.00 | $167.70 | $167.69 | 349,055 |
| 2023-02-07 | $171.63 | $172.56 | $168.36 | $170.40 | $170.39 | 404,940 |
| 2023-02-06 | $170.69 | $173.14 | $167.51 | $170.63 | $170.62 | 500,248 |
| 2023-02-03 | $174.75 | $178.65 | $174.75 | $177.04 | $177.04 | 351,158 |
| 2023-02-02 | $177.93 | $180.63 | $175.41 | $176.79 | $176.79 | 331,231 |
| 2023-02-01 | $172.23 | $177.27 | $171.16 | $176.39 | $176.39 | 295,926 |
| 2023-01-31 | $168.03 | $172.74 | $167.68 | $172.74 | $172.74 | 324,709 |
| 2023-01-30 | $166.48 | $169.77 | $166.12 | $167.24 | $167.24 | 221,514 |
| 2023-01-27 | $166.45 | $168.78 | $165.75 | $167.81 | $167.81 | 174,200 |
| 2023-01-26 | $165.11 | $167.47 | $164.46 | $167.36 | $167.36 | 272,205 |
| 2023-01-25 | $163.67 | $165.09 | $162.42 | $164.32 | $164.32 | 251,736 |
| 2023-01-24 | $164.96 | $166.29 | $163.95 | $164.79 | $164.79 | 368,880 |
| 2023-01-23 | $165.74 | $166.24 | $164.32 | $165.88 | $165.88 | 289,994 |
| 2023-01-20 | $163.30 | $165.65 | $162.21 | $165.42 | $165.42 | 212,358 |
| 2023-01-19 | $163.80 | $164.69 | $161.67 | $162.43 | $162.43 | 491,546 |
| 2023-01-18 | $167.07 | $169.27 | $164.92 | $165.39 | $165.39 | 208,171 |
| 2023-01-17 | $168.42 | $169.13 | $167.13 | $167.22 | $167.22 | 199,283 |
| 2023-01-13 | $168.52 | $169.90 | $168.12 | $168.42 | $168.42 | 207,166 |
| 2023-01-12 | $170.19 | $171.91 | $167.93 | $169.70 | $169.70 | 292,532 |
| 2023-01-11 | $169.90 | $172.01 | $169.90 | $170.06 | $170.06 | 498,990 |
| 2023-01-10 | $168.56 | $170.13 | $168.46 | $169.90 | $169.90 | 203,976 |
| 2023-01-09 | $165.39 | $169.25 | $165.38 | $168.99 | $168.99 | 351,004 |
| 2023-01-06 | $163.11 | $165.26 | $162.09 | $164.86 | $164.86 | 191,974 |
| 2023-01-05 | $161.35 | $162.54 | $160.05 | $161.21 | $161.21 | 327,093 |
| 2023-01-04 | $162.49 | $164.78 | $161.46 | $162.98 | $162.98 | 296,055 |
| 2023-01-03 | $160.94 | $162.30 | $158.79 | $160.56 | $160.56 | 218,852 |
| 2022-12-30 | $158.67 | $159.36 | $156.26 | $158.43 | $158.43 | 187,235 |
| 2022-12-29 | $157.76 | $161.21 | $157.76 | $160.53 | $160.53 | 179,823 |
| 2022-12-28 | $156.68 | $157.93 | $155.75 | $156.10 | $156.10 | 201,092 |
| 2022-12-27 | $157.86 | $158.90 | $155.99 | $156.94 | $156.94 | 213,913 |
| 2022-12-23 | $154.11 | $157.05 | $154.11 | $156.92 | $156.92 | 176,560 |
| 2022-12-22 | $155.52 | $155.52 | $152.41 | $155.33 | $155.33 | 176,988 |
| 2022-12-21 | $154.72 | $157.72 | $154.72 | $157.09 | $157.09 | 366,458 |
| 2022-12-20 | $151.95 | $155.06 | $151.95 | $153.48 | $153.48 | 253,609 |
| 2022-12-19 | $154.26 | $155.26 | $149.89 | $151.34 | $151.34 | 358,923 |
| 2022-12-16 | $152.79 | $155.55 | $151.49 | $154.97 | $154.97 | 637,112 |
| 2022-12-15 | $154.56 | $155.92 | $153.50 | $154.53 | $154.53 | 184,058 |
| 2022-12-14 | $156.94 | $159.30 | $155.12 | $157.11 | $157.11 | 310,140 |
| 2022-12-13 | $160.67 | $161.58 | $155.72 | $157.60 | $157.60 | 577,597 |
| 2022-12-12 | $154.37 | $156.55 | $154.01 | $155.20 | $155.20 | 389,706 |
| 2022-12-09 | $156.52 | $157.53 | $154.66 | $154.75 | $154.75 | 215,055 |
| 2022-12-08 | $158.92 | $159.66 | $156.73 | $157.15 | $157.15 | 175,451 |
| 2022-12-07 | $157.99 | $160.15 | $157.83 | $157.96 | $157.96 | 286,426 |
| 2022-12-06 | $160.41 | $161.18 | $157.08 | $157.99 | $157.99 | 408,131 |
| 2022-12-05 | $162.62 | $163.22 | $159.29 | $160.63 | $160.63 | 147,800 |
| 2022-12-02 | $159.94 | $163.29 | $159.21 | $162.48 | $162.48 | 206,321 |
| 2022-12-01 | $160.27 | $163.36 | $158.64 | $162.60 | $162.60 | 228,573 |
| 2022-11-30 | $159.00 | $161.03 | $154.96 | $160.42 | $160.42 | 403,361 |
| 2022-11-29 | $155.59 | $158.75 | $155.08 | $158.36 | $158.36 | 365,697 |
| 2022-11-28 | $158.31 | $159.27 | $155.06 | $155.11 | $155.11 | 226,745 |
| 2022-11-25 | $155.65 | $157.40 | $155.02 | $156.88 | $156.88 | 98,346 |
| 2022-11-23 | $157.14 | $158.70 | $156.47 | $156.74 | $156.74 | 144,025 |
| 2022-11-22 | $155.84 | $157.39 | $154.96 | $156.84 | $156.84 | 222,025 |
| 2022-11-21 | $153.40 | $156.44 | $153.37 | $155.43 | $155.43 | 222,681 |
| 2022-11-18 | $157.86 | $158.08 | $153.08 | $153.87 | $153.87 | 284,105 |
| 2022-11-17 | $152.36 | $155.43 | $152.12 | $155.30 | $155.30 | 227,734 |
| 2022-11-16 | $153.86 | $155.31 | $152.71 | $155.00 | $155.00 | 264,214 |
| 2022-11-15 | $157.06 | $157.06 | $154.07 | $156.13 | $156.12 | 295,530 |
| 2022-11-14 | $152.21 | $156.26 | $151.62 | $152.50 | $152.49 | 332,839 |
| 2022-11-11 | $158.00 | $159.29 | $153.68 | $153.93 | $153.92 | 656,674 |
| 2022-11-10 | $145.40 | $157.47 | $145.40 | $157.17 | $157.16 | 661,249 |
| 2022-11-09 | $141.89 | $143.66 | $140.25 | $141.44 | $141.43 | 393,625 |
| 2022-11-08 | $140.48 | $144.78 | $140.30 | $143.68 | $143.67 | 452,287 |
| 2022-11-07 | $132.79 | $139.00 | $130.81 | $138.00 | $137.99 | 684,739 |
| 2022-11-04 | $123.12 | $125.08 | $121.55 | $123.91 | $123.90 | 373,035 |
| 2022-11-03 | $122.09 | $122.77 | $120.25 | $121.00 | $120.99 | 183,709 |
| 2022-11-02 | $126.09 | $128.11 | $123.61 | $123.78 | $123.77 | 135,189 |
| 2022-11-01 | $125.96 | $127.01 | $124.82 | $126.57 | $126.56 | 171,245 |
| 2022-10-31 | $125.58 | $127.14 | $124.07 | $124.16 | $124.15 | 379,975 |
| 2022-10-28 | $125.46 | $127.32 | $124.19 | $127.14 | $127.13 | 342,895 |
| 2022-10-27 | $125.52 | $126.56 | $123.58 | $124.92 | $124.91 | 267,482 |
| 2022-10-26 | $124.84 | $126.03 | $123.77 | $123.85 | $123.84 | 334,079 |
| 2022-10-25 | $120.65 | $124.72 | $120.65 | $124.69 | $124.68 | 264,997 |
| 2022-10-24 | $120.34 | $120.97 | $118.60 | $120.38 | $120.37 | 259,219 |
| 2022-10-21 | $115.18 | $119.60 | $114.84 | $119.13 | $119.13 | 240,934 |
| 2022-10-20 | $118.51 | $119.32 | $115.18 | $115.50 | $115.50 | 144,521 |
| 2022-10-19 | $119.27 | $120.19 | $116.15 | $117.80 | $117.80 | 223,343 |
| 2022-10-18 | $121.90 | $122.02 | $119.13 | $119.96 | $119.96 | 265,202 |
| 2022-10-17 | $117.48 | $118.94 | $117.00 | $118.47 | $118.47 | 250,582 |
| 2022-10-14 | $117.47 | $119.75 | $113.65 | $114.47 | $114.47 | 262,545 |
| 2022-10-13 | $110.00 | $117.40 | $108.12 | $116.75 | $116.75 | 217,166 |
| 2022-10-12 | $114.46 | $114.75 | $111.78 | $112.88 | $112.88 | 212,206 |
| 2022-10-11 | $117.07 | $117.67 | $113.77 | $114.53 | $114.53 | 240,903 |
| 2022-10-10 | $119.76 | $120.10 | $117.09 | $118.64 | $118.64 | 451,194 |
| 2022-10-07 | $118.93 | $119.06 | $116.60 | $118.33 | $118.33 | 468,629 |
| 2022-10-06 | $120.05 | $121.66 | $119.57 | $120.42 | $120.42 | 202,515 |
| 2022-10-05 | $120.19 | $121.51 | $118.37 | $120.83 | $120.83 | 178,228 |
| 2022-10-04 | $118.94 | $121.89 | $118.94 | $121.89 | $121.89 | 377,009 |
| 2022-10-03 | $113.65 | $117.48 | $111.88 | $116.39 | $116.39 | 417,890 |
| 2022-09-30 | $112.77 | $114.59 | $111.20 | $111.85 | $111.85 | 466,695 |
| 2022-09-29 | $113.35 | $114.26 | $111.43 | $113.39 | $113.39 | 258,611 |
| 2022-09-28 | $113.87 | $115.94 | $113.87 | $115.28 | $115.28 | 212,512 |
| 2022-09-27 | $115.79 | $116.18 | $112.10 | $113.54 | $113.54 | 233,692 |
| 2022-09-26 | $115.42 | $117.02 | $114.10 | $114.25 | $114.25 | 329,353 |
| 2022-09-23 | $116.61 | $117.16 | $114.43 | $115.63 | $115.63 | 282,212 |
| 2022-09-22 | $121.20 | $121.28 | $117.55 | $118.27 | $118.27 | 373,161 |
| 2022-09-21 | $123.25 | $124.51 | $120.44 | $120.59 | $120.59 | 226,814 |
| 2022-09-20 | $123.79 | $123.93 | $121.54 | $122.01 | $122.01 | 210,179 |
| 2022-09-19 | $120.46 | $125.05 | $120.46 | $125.00 | $125.00 | 324,446 |
| 2022-09-16 | $123.36 | $123.36 | $120.95 | $122.12 | $122.12 | 577,619 |
| 2022-09-15 | $125.28 | $128.00 | $124.36 | $124.80 | $124.80 | 219,298 |
| 2022-09-14 | $127.79 | $127.82 | $124.83 | $125.78 | $125.78 | 278,929 |
| 2022-09-13 | $129.91 | $129.91 | $127.16 | $127.82 | $127.82 | 412,577 |
| 2022-09-12 | $133.51 | $134.92 | $132.43 | $133.64 | $133.64 | 234,841 |
| 2022-09-09 | $131.90 | $132.78 | $131.64 | $132.48 | $132.48 | 214,675 |
| 2022-09-08 | $126.35 | $130.51 | $125.05 | $130.41 | $130.41 | 173,675 |
| 2022-09-07 | $125.71 | $128.30 | $124.35 | $128.11 | $128.11 | 151,753 |
| 2022-09-06 | $125.96 | $125.96 | $122.87 | $125.00 | $125.00 | 193,021 |
| 2022-09-02 | $128.00 | $128.73 | $124.51 | $125.28 | $125.28 | 193,377 |
| 2022-09-01 | $126.01 | $126.87 | $124.10 | $126.68 | $126.68 | 205,208 |
| 2022-08-31 | $129.62 | $129.62 | $126.91 | $127.36 | $127.36 | 177,073 |
| 2022-08-30 | $128.76 | $130.30 | $126.79 | $127.46 | $127.46 | 205,047 |
| 2022-08-29 | $129.06 | $130.13 | $128.41 | $128.49 | $128.49 | 145,335 |
| 2022-08-26 | $135.12 | $137.61 | $130.49 | $130.54 | $130.54 | 200,728 |
| 2022-08-25 | $133.39 | $136.00 | $133.39 | $135.78 | $135.78 | 167,796 |
| 2022-08-24 | $132.84 | $134.57 | $132.37 | $133.17 | $133.17 | 163,891 |
| 2022-08-23 | $133.48 | $135.94 | $132.44 | $133.19 | $133.19 | 127,732 |
| 2022-08-22 | $133.99 | $134.12 | $132.56 | $133.74 | $133.74 | 162,157 |
| 2022-08-19 | $140.72 | $140.72 | $136.66 | $136.71 | $136.71 | 371,022 |
| 2022-08-18 | $140.46 | $142.03 | $139.34 | $141.95 | $141.95 | 231,489 |
| 2022-08-17 | $139.08 | $140.66 | $137.57 | $139.94 | $139.94 | 302,278 |
| 2022-08-16 | $139.08 | $141.32 | $139.08 | $140.56 | $140.56 | 171,025 |
| 2022-08-15 | $139.29 | $140.91 | $139.00 | $139.84 | $139.84 | 184,271 |
| 2022-08-12 | $137.99 | $139.86 | $136.40 | $139.85 | $139.85 | 179,840 |
| 2022-08-11 | $135.98 | $137.49 | $135.37 | $136.27 | $136.27 | 222,432 |
| 2022-08-10 | $132.91 | $136.04 | $132.91 | $135.25 | $135.25 | 233,006 |
| 2022-08-09 | $131.48 | $131.84 | $129.39 | $130.23 | $130.22 | 209,765 |
| 2022-08-08 | $130.65 | $132.61 | $130.65 | $131.48 | $131.47 | 197,206 |
| 2022-08-05 | $129.19 | $131.13 | $129.07 | $129.81 | $129.80 | 236,312 |
| 2022-08-04 | $132.64 | $133.05 | $129.63 | $130.76 | $130.75 | 197,269 |
| 2022-08-03 | $129.47 | $132.03 | $127.78 | $131.86 | $131.85 | 456,359 |
| 2022-08-02 | $129.82 | $131.18 | $128.20 | $128.32 | $128.31 | 537,094 |
| 2022-08-01 | $128.78 | $132.91 | $126.10 | $129.51 | $129.50 | 790,723 |
| 2022-07-29 | $125.11 | $128.24 | $125.11 | $126.38 | $126.37 | 393,080 |
| 2022-07-28 | $123.87 | $125.85 | $121.32 | $125.60 | $125.59 | 316,376 |
| 2022-07-27 | $120.49 | $123.99 | $119.42 | $123.43 | $123.42 | 184,974 |
| 2022-07-26 | $121.07 | $121.62 | $118.89 | $118.95 | $118.94 | 179,480 |
| 2022-07-25 | $121.78 | $121.78 | $119.99 | $121.54 | $121.53 | 187,728 |
| 2022-07-22 | $122.30 | $123.00 | $119.80 | $120.71 | $120.70 | 191,006 |
| 2022-07-21 | $120.99 | $121.77 | $119.62 | $121.57 | $121.56 | 222,213 |
| 2022-07-20 | $120.28 | $122.30 | $119.51 | $121.91 | $121.90 | 174,016 |
| 2022-07-19 | $117.27 | $120.55 | $117.27 | $120.45 | $120.44 | 205,532 |
| 2022-07-18 | $118.44 | $120.21 | $114.08 | $114.77 | $114.76 | 189,369 |
| 2022-07-15 | $115.49 | $116.65 | $113.56 | $116.59 | $116.58 | 162,859 |
| 2022-07-14 | $110.78 | $113.49 | $109.57 | $112.88 | $112.87 | 218,573 |
| 2022-07-13 | $111.95 | $114.59 | $110.91 | $113.09 | $113.08 | 191,482 |
| 2022-07-12 | $114.47 | $118.62 | $114.21 | $114.96 | $114.95 | 268,270 |
| 2022-07-11 | $117.38 | $118.23 | $115.08 | $115.11 | $115.10 | 150,874 |
| 2022-07-08 | $121.85 | $122.03 | $119.45 | $119.66 | $119.65 | 166,890 |
| 2022-07-07 | $120.67 | $123.66 | $120.67 | $122.80 | $122.79 | 252,087 |
| 2022-07-06 | $119.94 | $121.00 | $117.20 | $118.97 | $118.96 | 235,349 |
| 2022-07-05 | $115.11 | $120.22 | $113.43 | $120.13 | $120.12 | 220,729 |
| 2022-07-01 | $115.52 | $118.47 | $115.47 | $117.81 | $117.80 | 136,238 |
| 2022-06-30 | $115.05 | $118.77 | $114.22 | $116.60 | $116.59 | 235,482 |
| 2022-06-29 | $121.48 | $121.48 | $117.61 | $117.88 | $117.87 | 257,500 |
| 2022-06-28 | $124.33 | $125.08 | $121.40 | $122.29 | $122.28 | 214,252 |
| 2022-06-27 | $124.28 | $124.28 | $121.50 | $122.48 | $122.47 | 208,458 |
| 2022-06-24 | $119.97 | $124.23 | $119.77 | $124.04 | $124.03 | 395,244 |
| 2022-06-23 | $117.48 | $118.71 | $115.91 | $118.54 | $118.53 | 170,549 |
| 2022-06-22 | $114.92 | $117.71 | $114.58 | $116.92 | $116.91 | 241,094 |
| 2022-06-21 | $118.33 | $118.75 | $116.98 | $117.63 | $117.62 | 263,162 |
| 2022-06-17 | $114.63 | $116.76 | $113.59 | $115.15 | $115.14 | 759,867 |
| 2022-06-16 | $116.27 | $116.27 | $112.38 | $113.52 | $113.51 | 425,365 |
| 2022-06-15 | $119.35 | $122.47 | $118.45 | $120.23 | $120.22 | 224,243 |
| 2022-06-14 | $119.44 | $121.04 | $116.87 | $118.13 | $118.12 | 302,458 |
| 2022-06-13 | $121.86 | $121.97 | $117.34 | $118.66 | $118.65 | 417,681 |
| 2022-06-10 | $129.99 | $130.63 | $126.45 | $126.47 | $126.46 | 306,781 |
| 2022-06-09 | $134.49 | $136.55 | $133.16 | $133.95 | $133.94 | 305,188 |
| 2022-06-08 | $136.39 | $136.96 | $134.90 | $135.46 | $135.45 | 333,918 |
| 2022-06-07 | $134.68 | $138.73 | $133.93 | $138.37 | $138.36 | 273,941 |
| 2022-06-06 | $135.35 | $137.88 | $133.38 | $136.21 | $136.20 | 220,055 |
| 2022-06-03 | $133.00 | $134.02 | $131.94 | $133.63 | $133.62 | 145,601 |
| 2022-06-02 | $131.17 | $134.49 | $131.08 | $134.49 | $134.48 | 170,949 |
| 2022-06-01 | $134.82 | $134.82 | $129.81 | $131.52 | $131.51 | 193,838 |
| 2022-05-31 | $133.71 | $134.33 | $130.25 | $133.62 | $133.61 | 205,604 |
| 2022-05-27 | $134.14 | $134.99 | $132.28 | $134.28 | $134.27 | 133,871 |
| 2022-05-26 | $129.38 | $133.01 | $129.38 | $132.56 | $132.55 | 129,833 |
| 2022-05-25 | $123.89 | $129.09 | $123.89 | $127.79 | $127.78 | 144,392 |
| 2022-05-24 | $125.11 | $125.34 | $121.60 | $124.55 | $124.54 | 164,703 |
| 2022-05-23 | $129.82 | $129.82 | $126.30 | $126.95 | $126.94 | 190,405 |
| 2022-05-20 | $126.89 | $127.49 | $123.52 | $127.35 | $127.34 | 228,245 |
| 2022-05-19 | $122.79 | $126.79 | $121.47 | $124.53 | $124.52 | 271,850 |
| 2022-05-18 | $126.74 | $129.55 | $123.85 | $124.44 | $124.43 | 174,808 |
| 2022-05-17 | $127.07 | $129.26 | $125.16 | $129.00 | $128.99 | 156,528 |
| 2022-05-16 | $123.32 | $124.73 | $121.09 | $123.30 | $123.29 | 152,133 |
| 2022-05-13 | $121.44 | $125.90 | $121.44 | $124.85 | $124.84 | 183,740 |
| 2022-05-12 | $117.81 | $121.50 | $116.12 | $119.42 | $119.41 | 333,284 |
| 2022-05-11 | $123.76 | $124.63 | $117.91 | $118.18 | $118.17 | 275,800 |
| 2022-05-10 | $126.89 | $126.89 | $120.73 | $123.27 | $123.25 | 289,081 |
| 2022-05-09 | $126.72 | $128.20 | $124.28 | $124.98 | $124.96 | 234,765 |
| 2022-05-06 | $130.88 | $132.01 | $127.04 | $129.00 | $128.98 | 284,405 |
| 2022-05-05 | $133.38 | $133.38 | $129.23 | $131.17 | $131.15 | 486,179 |
| 2022-05-04 | $131.73 | $136.31 | $129.10 | $136.02 | $136.00 | 269,979 |
| 2022-05-03 | $127.92 | $133.07 | $127.92 | $130.10 | $130.08 | 272,063 |
| 2022-05-02 | $122.96 | $130.46 | $121.33 | $130.13 | $130.11 | 547,579 |
| 2022-04-29 | $130.65 | $132.46 | $125.20 | $125.57 | $125.55 | 433,575 |
| 2022-04-28 | $131.60 | $133.01 | $128.46 | $132.03 | $132.01 | 261,801 |
| 2022-04-27 | $127.27 | $131.16 | $127.27 | $129.54 | $129.52 | 244,651 |
| 2022-04-26 | $132.96 | $134.11 | $128.28 | $128.28 | $128.26 | 315,926 |
| 2022-04-25 | $131.33 | $134.99 | $129.68 | $134.62 | $134.60 | 199,488 |
| 2022-04-22 | $134.22 | $135.17 | $133.02 | $133.09 | $133.07 | 230,369 |
| 2022-04-21 | $141.67 | $142.20 | $134.98 | $135.31 | $135.29 | 198,206 |
| 2022-04-20 | $139.91 | $140.48 | $137.42 | $140.03 | $140.01 | 179,764 |
| 2022-04-19 | $131.98 | $138.06 | $131.98 | $137.85 | $137.83 | 263,033 |
| 2022-04-18 | $130.41 | $133.22 | $130.10 | $132.04 | $132.02 | 255,274 |
| 2022-04-14 | $135.37 | $137.29 | $130.11 | $130.26 | $130.24 | 239,719 |
| 2022-04-13 | $131.43 | $135.14 | $131.35 | $134.96 | $134.94 | 223,737 |
| 2022-04-12 | $134.41 | $136.01 | $131.44 | $131.57 | $131.55 | 389,192 |
| 2022-04-11 | $132.73 | $135.91 | $132.73 | $134.16 | $134.14 | 261,856 |
| 2022-04-08 | $134.84 | $137.92 | $133.29 | $133.59 | $133.57 | 344,997 |
| 2022-04-07 | $134.95 | $136.35 | $131.92 | $135.03 | $135.01 | 251,334 |
| 2022-04-06 | $137.68 | $138.91 | $135.24 | $135.71 | $135.69 | 288,826 |
| 2022-04-05 | $143.12 | $143.64 | $139.66 | $139.68 | $139.66 | 330,471 |
| 2022-04-04 | $144.39 | $146.85 | $143.40 | $143.89 | $143.87 | 141,484 |
| 2022-04-01 | $143.79 | $145.39 | $140.31 | $144.47 | $144.45 | 270,988 |
| 2022-03-31 | $146.07 | $146.80 | $140.72 | $140.95 | $140.93 | 347,247 |
| 2022-03-30 | $147.08 | $147.12 | $144.49 | $146.07 | $146.05 | 282,819 |
| 2022-03-29 | $145.71 | $148.13 | $143.86 | $146.71 | $146.69 | 208,168 |
| 2022-03-28 | $143.64 | $143.64 | $139.80 | $142.82 | $142.80 | 111,896 |
| 2022-03-25 | $140.66 | $143.30 | $140.64 | $143.22 | $143.20 | 172,186 |
| 2022-03-24 | $140.80 | $140.80 | $138.78 | $140.66 | $140.64 | 216,149 |
| 2022-03-23 | $142.69 | $143.88 | $139.44 | $139.74 | $139.72 | 151,360 |
| 2022-03-22 | $143.66 | $145.49 | $142.53 | $143.53 | $143.51 | 626,380 |
| 2022-03-21 | $143.00 | $143.87 | $140.76 | $142.25 | $142.23 | 241,652 |
| 2022-03-18 | $144.72 | $145.71 | $141.91 | $142.67 | $142.65 | 546,642 |
| 2022-03-17 | $139.17 | $145.27 | $139.17 | $144.95 | $144.93 | 341,330 |
| 2022-03-16 | $133.00 | $142.20 | $133.00 | $141.34 | $141.32 | 418,468 |
| 2022-03-15 | $129.57 | $131.17 | $127.63 | $130.26 | $130.24 | 189,732 |
| 2022-03-14 | $129.62 | $130.42 | $126.59 | $128.08 | $128.06 | 190,994 |
| 2022-03-11 | $130.34 | $130.46 | $127.37 | $127.46 | $127.44 | 137,030 |
| 2022-03-10 | $127.49 | $129.92 | $125.25 | $128.01 | $127.99 | 210,975 |
| 2022-03-09 | $128.04 | $131.45 | $127.11 | $130.42 | $130.40 | 251,163 |
| 2022-03-08 | $123.75 | $127.73 | $121.40 | $123.10 | $123.08 | 296,407 |
| 2022-03-07 | $127.34 | $128.87 | $122.46 | $122.48 | $122.46 | 271,214 |
| 2022-03-04 | $130.56 | $131.08 | $127.93 | $129.17 | $129.15 | 196,295 |
| 2022-03-03 | $136.65 | $138.08 | $131.13 | $133.16 | $133.14 | 203,934 |
| 2022-03-02 | $131.37 | $137.46 | $130.87 | $136.15 | $136.13 | 271,901 |
| 2022-03-01 | $136.98 | $137.30 | $128.68 | $129.94 | $129.92 | 364,033 |
| 2022-02-28 | $137.70 | $140.76 | $136.79 | $138.36 | $138.34 | 317,499 |
| 2022-02-25 | $137.48 | $141.95 | $137.48 | $141.76 | $141.74 | 203,831 |
| 2022-02-24 | $131.83 | $137.16 | $128.39 | $136.81 | $136.79 | 259,908 |
| 2022-02-23 | $139.03 | $139.36 | $134.39 | $134.58 | $134.56 | 225,593 |
| 2022-02-22 | $139.43 | $141.26 | $135.91 | $137.64 | $137.62 | 227,290 |
| 2022-02-18 | $141.83 | $142.89 | $140.31 | $141.54 | $141.52 | 206,007 |
| 2022-02-17 | $145.47 | $145.50 | $140.86 | $141.30 | $141.28 | 206,301 |
| 2022-02-16 | $145.23 | $148.84 | $145.21 | $147.65 | $147.63 | 183,292 |
| 2022-02-15 | $143.08 | $146.18 | $142.64 | $144.83 | $144.80 | 625,601 |
| 2022-02-14 | $142.48 | $144.42 | $138.69 | $140.94 | $140.91 | 232,571 |
| 2022-02-11 | $146.91 | $147.74 | $141.40 | $142.48 | $142.45 | 184,092 |
| 2022-02-10 | $145.18 | $150.96 | $145.01 | $146.62 | $146.59 | 273,412 |
| 2022-02-09 | $147.73 | $150.76 | $147.50 | $148.11 | $148.08 | 253,898 |
| 2022-02-08 | $145.15 | $148.25 | $145.15 | $147.24 | $147.21 | 291,572 |
| 2022-02-07 | $148.41 | $150.42 | $143.99 | $146.12 | $146.09 | 378,184 |
| 2022-02-04 | $144.34 | $148.35 | $141.54 | $146.61 | $146.58 | 224,192 |
| 2022-02-03 | $147.74 | $149.10 | $143.57 | $144.13 | $144.10 | 241,096 |
| 2022-02-02 | $148.46 | $149.41 | $145.52 | $148.70 | $148.67 | 238,126 |
| 2022-02-01 | $147.17 | $149.67 | $145.11 | $147.91 | $147.88 | 365,130 |
| 2022-01-31 | $139.37 | $146.68 | $139.37 | $146.21 | $146.18 | 555,146 |
| 2022-01-28 | $139.47 | $140.73 | $135.35 | $140.65 | $140.62 | 259,301 |
| 2022-01-27 | $142.52 | $144.70 | $137.30 | $138.44 | $138.41 | 274,511 |
| 2022-01-26 | $142.42 | $145.98 | $139.64 | $140.87 | $140.84 | 257,910 |
| 2022-01-25 | $136.83 | $142.56 | $133.48 | $140.24 | $140.21 | 467,945 |
| 2022-01-24 | $137.36 | $140.65 | $133.59 | $139.00 | $138.97 | 681,778 |
| 2022-01-21 | $146.77 | $146.77 | $140.59 | $140.60 | $140.57 | 229,294 |
| 2022-01-20 | $149.51 | $153.12 | $146.85 | $147.13 | $147.10 | 220,445 |
| 2022-01-19 | $154.04 | $154.18 | $148.36 | $148.39 | $148.36 | 227,888 |
| 2022-01-18 | $153.96 | $155.01 | $152.24 | $152.54 | $152.51 | 231,034 |
| 2022-01-14 | $156.77 | $157.59 | $153.87 | $156.50 | $156.46 | 130,143 |
| 2022-01-13 | $161.31 | $162.99 | $157.31 | $158.11 | $158.07 | 184,942 |
| 2022-01-12 | $166.10 | $167.74 | $161.29 | $161.61 | $161.57 | 191,595 |
| 2022-01-11 | $162.51 | $165.11 | $160.50 | $165.02 | $164.98 | 113,655 |
| 2022-01-10 | $162.69 | $162.84 | $157.43 | $160.52 | $160.48 | 140,682 |
| 2022-01-07 | $161.42 | $165.24 | $161.42 | $164.01 | $163.97 | 149,551 |
| 2022-01-06 | $162.27 | $163.25 | $157.68 | $161.87 | $161.83 | 166,161 |
| 2022-01-05 | $168.32 | $171.39 | $160.12 | $160.35 | $160.31 | 320,830 |
| 2022-01-04 | $164.14 | $167.64 | $164.14 | $166.83 | $166.79 | 229,900 |
| 2022-01-03 | $165.93 | $166.25 | $160.11 | $162.38 | $162.34 | 207,620 |
| 2021-12-31 | $164.99 | $167.24 | $163.92 | $164.51 | $164.47 | 253,824 |
| 2021-12-30 | $165.12 | $166.82 | $164.72 | $164.83 | $164.79 | 131,309 |
| 2021-12-29 | $165.73 | $166.71 | $164.69 | $165.58 | $165.54 | 108,690 |
| 2021-12-28 | $166.10 | $168.51 | $165.80 | $166.09 | $166.05 | 108,625 |
| 2021-12-27 | $161.80 | $166.82 | $160.55 | $166.79 | $166.75 | 237,453 |
| 2021-12-23 | $160.31 | $162.76 | $159.19 | $160.79 | $160.75 | 243,428 |
| 2021-12-22 | $157.57 | $160.95 | $156.73 | $159.68 | $159.64 | 183,283 |
| 2021-12-21 | $156.41 | $158.44 | $155.39 | $157.47 | $157.43 | 246,887 |
| 2021-12-20 | $157.13 | $157.39 | $151.33 | $154.35 | $154.32 | 293,120 |
| 2021-12-17 | $164.54 | $164.54 | $160.35 | $160.54 | $160.50 | 851,480 |
| 2021-12-16 | $163.87 | $168.11 | $162.49 | $164.88 | $164.84 | 300,369 |
| 2021-12-15 | $161.18 | $163.13 | $159.27 | $163.02 | $162.98 | 180,730 |
| 2021-12-14 | $161.40 | $165.75 | $160.18 | $161.17 | $161.13 | 305,102 |
| 2021-12-13 | $165.85 | $165.85 | $161.54 | $161.67 | $161.63 | 230,143 |
| 2021-12-10 | $168.38 | $170.15 | $163.48 | $165.42 | $165.38 | 228,657 |
| 2021-12-09 | $169.59 | $171.39 | $167.57 | $167.67 | $167.63 | 115,278 |
| 2021-12-08 | $172.11 | $173.23 | $170.30 | $171.52 | $171.48 | 117,923 |
| 2021-12-07 | $169.69 | $173.19 | $168.53 | $171.56 | $171.52 | 271,984 |
| 2021-12-06 | $169.63 | $169.69 | $165.66 | $165.80 | $165.76 | 312,096 |
| 2021-12-03 | $172.11 | $172.89 | $164.20 | $165.98 | $165.94 | 267,791 |
| 2021-12-02 | $167.11 | $173.65 | $167.11 | $171.17 | $171.13 | 308,584 |
| 2021-12-01 | $174.00 | $176.75 | $167.24 | $167.42 | $167.38 | 421,997 |
| 2021-11-30 | $173.12 | $176.51 | $170.13 | $170.13 | $170.09 | 635,740 |
| 2021-11-29 | $173.28 | $175.68 | $170.01 | $175.06 | $175.02 | 216,262 |
| 2021-11-26 | $169.99 | $171.17 | $166.74 | $170.19 | $170.15 | 107,835 |
| 2021-11-24 | $176.08 | $178.10 | $175.12 | $176.14 | $176.10 | 150,759 |
| 2021-11-23 | $174.18 | $178.10 | $172.61 | $177.90 | $177.86 | 133,411 |
| 2021-11-22 | $176.26 | $178.16 | $173.19 | $174.26 | $174.22 | 179,295 |
| 2021-11-19 | $174.54 | $176.14 | $173.84 | $174.22 | $174.18 | 139,744 |
| 2021-11-18 | $178.12 | $178.35 | $175.63 | $176.30 | $176.26 | 131,520 |
| 2021-11-17 | $178.34 | $179.50 | $175.52 | $177.19 | $177.15 | 123,371 |
| 2021-11-16 | $182.48 | $182.84 | $179.95 | $180.37 | $180.33 | 217,791 |
| 2021-11-15 | $186.21 | $186.94 | $182.92 | $183.28 | $183.24 | 84,852 |
| 2021-11-12 | $183.70 | $185.28 | $182.78 | $184.94 | $184.90 | 66,471 |
| 2021-11-11 | $182.13 | $183.78 | $179.83 | $182.81 | $182.77 | 70,806 |
| 2021-11-10 | $183.88 | $184.42 | $179.80 | $180.97 | $180.93 | 140,374 |
| 2021-11-09 | $184.26 | $185.65 | $181.98 | $185.64 | $185.60 | 150,031 |
| 2021-11-08 | $188.18 | $189.50 | $183.25 | $185.13 | $185.08 | 142,922 |
| 2021-11-05 | $188.59 | $191.53 | $185.01 | $186.04 | $185.99 | 113,492 |
| 2021-11-04 | $190.27 | $191.62 | $184.56 | $185.87 | $185.82 | 228,849 |
| 2021-11-03 | $189.06 | $191.48 | $187.60 | $190.34 | $190.29 | 261,222 |
| 2021-11-02 | $188.06 | $189.08 | $182.50 | $188.15 | $188.10 | 637,544 |
| 2021-11-01 | $171.50 | $189.29 | $170.06 | $185.84 | $185.79 | 341,296 |
| 2021-10-29 | $167.06 | $171.13 | $167.06 | $167.88 | $167.83 | 261,015 |
| 2021-10-28 | $160.43 | $168.58 | $160.43 | $167.53 | $167.48 | 293,639 |
| 2021-10-27 | $163.73 | $165.24 | $159.60 | $159.91 | $159.87 | 120,774 |
| 2021-10-26 | $167.55 | $168.68 | $164.87 | $164.94 | $164.89 | 147,479 |
| 2021-10-25 | $166.89 | $167.04 | $164.61 | $166.79 | $166.74 | 193,420 |
| 2021-10-22 | $165.99 | $167.73 | $164.36 | $165.67 | $165.62 | 106,359 |
| 2021-10-21 | $163.89 | $164.89 | $163.25 | $164.76 | $164.71 | 98,057 |
| 2021-10-20 | $162.02 | $165.26 | $161.27 | $164.17 | $164.12 | 103,905 |
| 2021-10-19 | $160.98 | $162.08 | $159.11 | $161.30 | $161.25 | 96,361 |
| 2021-10-18 | $158.92 | $160.17 | $157.34 | $159.33 | $159.29 | 167,277 |
| 2021-10-15 | $160.41 | $162.27 | $159.64 | $160.04 | $160.00 | 150,105 |
| 2021-10-14 | $154.59 | $158.97 | $153.16 | $158.86 | $158.82 | 166,248 |
| 2021-10-13 | $149.11 | $152.70 | $147.55 | $151.93 | $151.89 | 125,747 |
| 2021-10-12 | $149.81 | $151.38 | $147.32 | $147.82 | $147.78 | 121,658 |
| 2021-10-11 | $153.23 | $154.92 | $149.96 | $149.99 | $149.95 | 100,720 |
| 2021-10-08 | $153.46 | $154.99 | $152.31 | $152.98 | $152.94 | 80,673 |
| 2021-10-07 | $153.87 | $155.90 | $152.84 | $153.10 | $153.06 | 151,998 |
| 2021-10-06 | $150.30 | $152.89 | $147.12 | $151.38 | $151.34 | 184,058 |
| 2021-10-05 | $150.36 | $154.08 | $149.90 | $152.46 | $152.42 | 206,011 |
| 2021-10-04 | $151.94 | $154.70 | $147.83 | $149.57 | $149.53 | 273,637 |
| 2021-10-01 | $151.40 | $154.82 | $150.94 | $153.28 | $153.24 | 213,619 |
| 2021-09-30 | $154.90 | $155.94 | $150.94 | $151.09 | $151.05 | 191,406 |
| 2021-09-29 | $154.38 | $156.29 | $151.15 | $153.37 | $153.33 | 152,138 |
| 2021-09-28 | $158.58 | $159.35 | $152.98 | $153.38 | $153.34 | 178,646 |
| 2021-09-27 | $156.83 | $159.58 | $155.82 | $158.77 | $158.73 | 109,596 |
| 2021-09-24 | $154.64 | $156.99 | $154.04 | $156.41 | $156.37 | 157,609 |
| 2021-09-23 | $151.34 | $157.13 | $150.70 | $155.57 | $155.53 | 141,988 |
| 2021-09-22 | $149.09 | $152.64 | $147.72 | $150.18 | $150.14 | 160,398 |
| 2021-09-21 | $151.13 | $151.13 | $146.18 | $147.13 | $147.09 | 191,962 |
| 2021-09-20 | $155.50 | $156.85 | $147.87 | $149.64 | $149.60 | 276,030 |
| 2021-09-17 | $159.85 | $161.69 | $159.06 | $160.42 | $160.38 | 624,598 |
| 2021-09-16 | $162.29 | $162.51 | $158.99 | $159.72 | $159.68 | 128,260 |
| 2021-09-15 | $158.98 | $162.42 | $157.59 | $161.94 | $161.89 | 209,609 |
| 2021-09-14 | $160.58 | $161.68 | $157.25 | $157.77 | $157.73 | 278,704 |
| 2021-09-13 | $161.84 | $164.76 | $159.37 | $160.71 | $160.66 | 243,721 |
| 2021-09-10 | $163.66 | $166.10 | $160.13 | $160.52 | $160.48 | 131,387 |
| 2021-09-09 | $162.10 | $165.59 | $162.02 | $163.08 | $163.03 | 104,134 |
| 2021-09-08 | $161.95 | $163.74 | $160.15 | $162.92 | $162.87 | 128,699 |
| 2021-09-07 | $167.02 | $167.02 | $162.10 | $162.41 | $162.36 | 219,692 |
| 2021-09-03 | $166.77 | $167.76 | $164.55 | $166.70 | $166.65 | 147,452 |
| 2021-09-02 | $167.92 | $168.48 | $166.58 | $166.97 | $166.92 | 203,860 |
| 2021-09-01 | $170.82 | $171.31 | $166.31 | $167.37 | $167.32 | 164,619 |
| 2021-08-31 | $170.87 | $172.13 | $169.65 | $170.11 | $170.06 | 197,186 |
| 2021-08-30 | $175.65 | $175.65 | $171.33 | $171.36 | $171.31 | 93,819 |
| 2021-08-27 | $169.31 | $174.44 | $169.31 | $174.31 | $174.26 | 123,528 |
| 2021-08-26 | $170.35 | $171.03 | $168.29 | $168.39 | $168.34 | 101,839 |
| 2021-08-25 | $165.89 | $171.33 | $164.80 | $169.83 | $169.78 | 160,666 |
| 2021-08-24 | $163.23 | $165.85 | $163.08 | $165.52 | $165.47 | 100,368 |
| 2021-08-23 | $162.90 | $163.92 | $161.45 | $162.83 | $162.78 | 136,730 |
| 2021-08-20 | $158.25 | $161.44 | $157.93 | $161.21 | $161.16 | 124,318 |
| 2021-08-19 | $159.26 | $160.65 | $156.87 | $158.49 | $158.45 | 172,990 |
| 2021-08-18 | $163.35 | $165.33 | $161.87 | $162.10 | $162.05 | 175,451 |
| 2021-08-17 | $167.53 | $167.68 | $161.47 | $164.44 | $164.39 | 285,396 |
| 2021-08-16 | $167.50 | $169.08 | $165.51 | $168.70 | $168.65 | 96,961 |
| 2021-08-13 | $171.03 | $171.60 | $168.86 | $169.20 | $169.15 | 99,187 |
| 2021-08-12 | $171.41 | $171.41 | $167.37 | $170.48 | $170.43 | 154,951 |
| 2021-08-11 | $169.04 | $170.88 | $166.53 | $170.08 | $170.03 | 139,770 |
| 2021-08-10 | $164.39 | $167.80 | $163.79 | $167.01 | $166.96 | 126,857 |
| 2021-08-09 | $163.71 | $166.14 | $162.97 | $164.78 | $164.73 | 79,275 |
| 2021-08-06 | $166.73 | $168.76 | $164.11 | $164.61 | $164.56 | 137,684 |
| 2021-08-05 | $161.72 | $165.15 | $161.72 | $165.09 | $165.04 | 188,480 |
| 2021-08-04 | $160.02 | $163.38 | $160.00 | $160.95 | $160.90 | 211,353 |
| 2021-08-03 | $161.70 | $162.46 | $157.86 | $162.27 | $162.21 | 205,538 |
| 2021-08-02 | $160.29 | $163.17 | $158.20 | $159.87 | $159.82 | 280,439 |
| 2021-07-30 | $157.36 | $160.74 | $157.15 | $158.44 | $158.39 | 309,821 |
| 2021-07-29 | $156.65 | $159.68 | $155.14 | $158.83 | $158.78 | 265,381 |
| 2021-07-28 | $164.14 | $165.83 | $153.49 | $155.83 | $155.78 | 409,647 |
| 2021-07-27 | $167.89 | $169.95 | $165.35 | $167.60 | $167.54 | 176,789 |
| 2021-07-26 | $166.39 | $169.90 | $166.31 | $169.42 | $169.36 | 185,998 |
| 2021-07-23 | $167.12 | $168.51 | $165.23 | $167.22 | $167.16 | 184,852 |
| 2021-07-22 | $169.09 | $169.09 | $164.98 | $165.88 | $165.82 | 156,652 |
| 2021-07-21 | $168.26 | $170.64 | $167.96 | $170.00 | $169.94 | 230,128 |
| 2021-07-20 | $162.12 | $168.12 | $162.06 | $166.62 | $166.56 | 205,628 |
| 2021-07-19 | $161.72 | $163.74 | $159.08 | $161.27 | $161.22 | 174,916 |
| 2021-07-16 | $170.12 | $170.44 | $166.22 | $166.34 | $166.28 | 161,471 |
| 2021-07-15 | $167.95 | $170.01 | $166.72 | $168.75 | $168.69 | 221,141 |
| 2021-07-14 | $174.41 | $174.80 | $168.02 | $169.17 | $169.11 | 211,811 |
| 2021-07-13 | $178.86 | $179.81 | $174.19 | $174.33 | $174.27 | 245,970 |
| 2021-07-12 | $178.27 | $180.97 | $176.82 | $179.87 | $179.81 | 287,095 |
| 2021-07-09 | $174.14 | $176.81 | $173.57 | $176.78 | $176.72 | 214,691 |
| 2021-07-08 | $172.43 | $173.50 | $166.13 | $170.56 | $170.50 | 566,619 |
| 2021-07-07 | $167.62 | $176.98 | $167.54 | $175.71 | $175.65 | 571,921 |
| 2021-07-06 | $156.00 | $168.75 | $155.25 | $166.80 | $166.74 | 599,667 |
| 2021-07-02 | $156.51 | $157.24 | $155.09 | $155.94 | $155.89 | 237,479 |
| 2021-07-01 | $155.61 | $156.51 | $153.99 | $156.39 | $156.34 | 219,793 |
| 2021-06-30 | $153.19 | $155.00 | $152.76 | $154.21 | $154.16 | 201,882 |
| 2021-06-29 | $154.98 | $155.55 | $153.39 | $154.24 | $154.19 | 207,442 |
| 2021-06-28 | $156.22 | $156.22 | $151.87 | $153.68 | $153.63 | 240,998 |
| 2021-06-25 | $154.72 | $158.78 | $154.72 | $157.02 | $156.97 | 778,025 |
| 2021-06-24 | $153.54 | $154.52 | $151.14 | $154.03 | $153.98 | 197,232 |
| 2021-06-23 | $152.26 | $153.78 | $151.98 | $152.56 | $152.51 | 212,733 |
| 2021-06-22 | $153.28 | $154.19 | $150.52 | $152.08 | $152.03 | 212,962 |
| 2021-06-21 | $149.85 | $153.98 | $149.00 | $153.84 | $153.79 | 319,147 |
| 2021-06-18 | $150.89 | $153.01 | $148.14 | $148.60 | $148.55 | 708,663 |
| 2021-06-17 | $160.07 | $160.07 | $152.38 | $154.87 | $154.82 | 504,235 |
| 2021-06-16 | $160.31 | $160.89 | $158.01 | $159.79 | $159.74 | 306,809 |
| 2021-06-15 | $161.31 | $162.34 | $159.36 | $161.14 | $161.09 | 219,270 |
| 2021-06-14 | $161.26 | $161.30 | $159.65 | $160.63 | $160.58 | 225,517 |
| 2021-06-11 | $160.84 | $162.19 | $160.55 | $161.44 | $161.39 | 149,594 |
| 2021-06-10 | $162.96 | $163.46 | $159.35 | $159.72 | $159.67 | 208,367 |
| 2021-06-09 | $162.83 | $162.83 | $160.16 | $160.86 | $160.81 | 147,925 |
| 2021-06-08 | $161.90 | $164.12 | $159.82 | $163.44 | $163.38 | 333,878 |
| 2021-06-07 | $165.51 | $166.06 | $162.08 | $162.08 | $162.02 | 264,431 |
| 2021-06-04 | $165.75 | $166.07 | $162.20 | $164.91 | $164.85 | 187,556 |
| 2021-06-03 | $165.60 | $168.11 | $163.94 | $165.57 | $165.51 | 433,786 |
| 2021-06-02 | $165.45 | $167.67 | $164.09 | $166.30 | $166.24 | 308,348 |
| 2021-06-01 | $165.79 | $166.40 | $163.73 | $164.99 | $164.93 | 319,194 |
| 2021-05-28 | $166.48 | $166.48 | $163.27 | $164.00 | $163.94 | 178,595 |
| 2021-05-27 | $162.36 | $166.41 | $161.49 | $165.93 | $165.87 | 395,792 |
| 2021-05-26 | $158.22 | $161.42 | $158.22 | $160.56 | $160.51 | 273,164 |
| 2021-05-25 | $158.01 | $160.06 | $156.97 | $158.00 | $157.95 | 451,425 |
| 2021-05-24 | $159.10 | $159.10 | $155.80 | $157.55 | $157.50 | 189,847 |
| 2021-05-21 | $156.98 | $159.31 | $156.52 | $157.74 | $157.69 | 210,367 |
| 2021-05-20 | $156.72 | $157.21 | $153.85 | $155.81 | $155.76 | 271,387 |
| 2021-05-19 | $156.58 | $159.00 | $153.14 | $155.96 | $155.91 | 439,940 |
| 2021-05-18 | $161.11 | $161.24 | $158.87 | $159.07 | $159.02 | 439,930 |
| 2021-05-17 | $163.92 | $164.69 | $159.60 | $160.80 | $160.75 | 316,140 |
| 2021-05-14 | $163.11 | $165.18 | $161.61 | $164.40 | $164.34 | 541,216 |
| 2021-05-13 | $158.56 | $163.43 | $158.37 | $161.73 | $161.67 | 563,094 |
| 2021-05-12 | $169.14 | $171.11 | $158.72 | $158.87 | $158.82 | 512,737 |
| 2021-05-11 | $170.90 | $173.94 | $167.86 | $169.59 | $169.52 | 406,558 |
| 2021-05-10 | $173.71 | $176.84 | $172.77 | $174.17 | $174.10 | 249,223 |
| 2021-05-07 | $173.77 | $176.11 | $172.67 | $173.56 | $173.49 | 320,913 |
| 2021-05-06 | $170.02 | $175.15 | $166.97 | $174.86 | $174.79 | 314,953 |
| 2021-05-05 | $164.98 | $169.79 | $163.35 | $168.58 | $168.51 | 348,600 |
| 2021-05-04 | $160.92 | $163.28 | $158.10 | $163.00 | $162.93 | 328,016 |
| 2021-05-03 | $160.19 | $164.05 | $157.20 | $161.41 | $161.34 | 394,405 |
| 2021-04-30 | $165.86 | $165.86 | $158.51 | $161.17 | $161.10 | 469,307 |
| 2021-04-29 | $160.87 | $164.80 | $159.40 | $163.98 | $163.91 | 253,563 |
| 2021-04-28 | $161.14 | $161.14 | $158.87 | $159.50 | $159.44 | 231,477 |
| 2021-04-27 | $158.09 | $161.21 | $156.93 | $160.95 | $160.89 | 232,649 |
| 2021-04-26 | $159.34 | $161.62 | $157.54 | $158.09 | $158.03 | 366,776 |
| 2021-04-23 | $156.23 | $159.38 | $156.23 | $158.14 | $158.08 | 311,355 |
| 2021-04-22 | $159.00 | $159.14 | $154.28 | $155.64 | $155.58 | 275,417 |
| 2021-04-21 | $154.01 | $158.45 | $153.51 | $158.07 | $158.01 | 332,272 |
| 2021-04-20 | $156.46 | $156.65 | $152.54 | $154.85 | $154.79 | 255,250 |
| 2021-04-19 | $157.41 | $157.54 | $155.52 | $156.92 | $156.86 | 200,816 |
| 2021-04-16 | $158.26 | $158.74 | $157.08 | $157.50 | $157.44 | 150,157 |
| 2021-04-15 | $158.54 | $158.93 | $156.94 | $157.81 | $157.75 | 224,670 |
| 2021-04-14 | $155.43 | $159.09 | $155.43 | $156.78 | $156.72 | 174,014 |
| 2021-04-13 | $159.28 | $159.28 | $154.59 | $154.86 | $154.80 | 203,553 |
| 2021-04-12 | $156.43 | $159.06 | $155.64 | $158.63 | $158.57 | 232,872 |
| 2021-04-09 | $154.34 | $156.84 | $153.89 | $155.63 | $155.57 | 209,708 |
| 2021-04-08 | $154.69 | $154.69 | $151.53 | $154.14 | $154.08 | 178,794 |
| 2021-04-07 | $154.31 | $154.68 | $152.18 | $153.81 | $153.75 | 261,846 |
| 2021-04-06 | $154.65 | $155.71 | $153.66 | $154.68 | $154.62 | 222,738 |
| 2021-04-05 | $153.69 | $155.72 | $153.36 | $154.41 | $154.35 | 227,920 |
| 2021-04-01 | $149.94 | $152.48 | $148.97 | $152.29 | $152.23 | 232,670 |
| 2021-03-31 | $148.84 | $151.49 | $148.01 | $149.03 | $148.97 | 282,064 |
| 2021-03-30 | $147.21 | $149.94 | $146.89 | $148.98 | $148.92 | 318,850 |
| 2021-03-29 | $150.19 | $153.55 | $146.95 | $147.05 | $146.99 | 345,809 |
| 2021-03-26 | $149.40 | $152.17 | $148.48 | $152.06 | $152.00 | 322,565 |
| 2021-03-25 | $144.14 | $149.08 | $142.30 | $148.39 | $148.33 | 328,558 |
| 2021-03-24 | $147.02 | $148.74 | $144.69 | $145.16 | $145.10 | 505,573 |
| 2021-03-23 | $147.41 | $148.28 | $143.44 | $145.03 | $144.97 | 906,832 |
| 2021-03-22 | $148.88 | $150.49 | $146.27 | $148.82 | $148.76 | 481,427 |
| 2021-03-19 | $146.32 | $150.10 | $145.82 | $149.12 | $149.06 | 993,549 |
| 2021-03-18 | $150.15 | $150.15 | $146.45 | $146.97 | $146.91 | 484,102 |
| 2021-03-17 | $148.48 | $150.17 | $146.74 | $149.89 | $149.83 | 412,443 |
| 2021-03-16 | $149.70 | $149.70 | $146.88 | $147.74 | $147.68 | 471,507 |
| 2021-03-15 | $144.95 | $149.50 | $144.50 | $149.46 | $149.40 | 416,949 |
| 2021-03-12 | $145.97 | $148.15 | $144.14 | $145.35 | $145.29 | 331,309 |
| 2021-03-11 | $141.60 | $145.60 | $141.15 | $145.11 | $145.05 | 454,935 |
| 2021-03-10 | $138.47 | $142.57 | $138.47 | $140.89 | $140.83 | 637,430 |
| 2021-03-09 | $140.17 | $141.43 | $137.48 | $137.51 | $137.45 | 706,119 |
| 2021-03-08 | $140.84 | $140.85 | $138.10 | $138.95 | $138.89 | 390,288 |
| 2021-03-05 | $137.24 | $140.32 | $132.90 | $139.31 | $139.25 | 455,041 |
| 2021-03-04 | $136.66 | $138.83 | $132.62 | $135.04 | $134.99 | 449,227 |
| 2021-03-03 | $139.49 | $142.52 | $137.10 | $137.22 | $137.16 | 544,245 |
| 2021-03-02 | $141.82 | $142.68 | $138.97 | $139.50 | $139.44 | 478,680 |
| 2021-03-01 | $142.99 | $145.06 | $142.08 | $142.40 | $142.34 | 499,176 |
| 2021-02-26 | $142.01 | $142.98 | $137.41 | $139.97 | $139.91 | 429,660 |
| 2021-02-25 | $148.01 | $148.50 | $142.47 | $142.50 | $142.44 | 348,162 |
| 2021-02-24 | $144.19 | $147.78 | $143.09 | $147.60 | $147.54 | 303,775 |
| 2021-02-23 | $142.12 | $143.89 | $138.09 | $143.23 | $143.17 | 407,344 |
| 2021-02-22 | $140.89 | $144.60 | $140.89 | $143.06 | $143.00 | 308,878 |
| 2021-02-19 | $139.99 | $143.02 | $139.05 | $142.45 | $142.39 | 293,805 |
| 2021-02-18 | $143.59 | $146.01 | $138.19 | $138.67 | $138.61 | 999,604 |
| 2021-02-17 | $145.20 | $145.45 | $142.79 | $144.38 | $144.32 | 684,619 |
| 2021-02-16 | $148.63 | $148.99 | $145.64 | $146.01 | $145.94 | 778,919 |
| 2021-02-12 | $145.49 | $148.37 | $144.78 | $147.90 | $147.83 | 430,995 |
| 2021-02-11 | $145.35 | $148.01 | $144.00 | $145.17 | $145.10 | 770,912 |
| 2021-02-10 | $145.53 | $147.38 | $142.19 | $144.37 | $144.30 | 1,085,268 |
| 2021-02-09 | $135.99 | $143.24 | $133.98 | $142.12 | $142.05 | 1,031,483 |
| 2021-02-08 | $118.27 | $132.78 | $118.27 | $132.10 | $132.04 | 1,412,518 |
| 2021-02-05 | $114.17 | $114.82 | $112.36 | $112.41 | $112.36 | 385,408 |
| 2021-02-04 | $112.61 | $112.96 | $111.68 | $112.94 | $112.89 | 309,610 |
| 2021-02-03 | $111.50 | $112.66 | $110.42 | $112.31 | $112.26 | 287,809 |
| 2021-02-02 | $114.71 | $115.39 | $111.74 | $111.99 | $111.94 | 416,755 |
| 2021-02-01 | $111.17 | $113.77 | $110.25 | $113.50 | $113.45 | 333,910 |
| 2021-01-29 | $113.00 | $114.23 | $110.02 | $110.19 | $110.14 | 580,901 |
| 2021-01-28 | $115.44 | $118.03 | $113.53 | $113.86 | $113.81 | 457,811 |
| 2021-01-27 | $114.45 | $120.12 | $113.91 | $115.29 | $115.24 | 593,000 |
| 2021-01-26 | $114.47 | $116.42 | $114.39 | $115.60 | $115.55 | 434,636 |
| 2021-01-25 | $112.12 | $114.94 | $111.82 | $113.68 | $113.63 | 285,779 |
| 2021-01-22 | $111.53 | $113.36 | $111.38 | $113.11 | $113.06 | 216,101 |
| 2021-01-21 | $113.84 | $115.20 | $112.59 | $112.61 | $112.56 | 426,877 |
| 2021-01-20 | $112.42 | $113.84 | $111.71 | $113.60 | $113.55 | 426,958 |
| 2021-01-19 | $110.92 | $112.15 | $109.64 | $112.10 | $112.05 | 402,465 |
| 2021-01-15 | $108.78 | $110.71 | $107.97 | $110.32 | $110.27 | 294,397 |
| 2021-01-14 | $109.44 | $111.40 | $108.84 | $110.91 | $110.86 | 344,108 |
| 2021-01-13 | $108.70 | $109.76 | $107.75 | $109.00 | $108.95 | 341,657 |
| 2021-01-12 | $107.98 | $110.43 | $107.66 | $108.79 | $108.74 | 351,232 |
| 2021-01-11 | $105.55 | $107.56 | $105.55 | $107.17 | $107.12 | 276,145 |
| 2021-01-08 | $106.82 | $106.86 | $104.84 | $106.25 | $106.20 | 265,845 |
| 2021-01-07 | $106.01 | $106.97 | $105.36 | $105.76 | $105.71 | 276,474 |
| 2021-01-06 | $102.86 | $106.77 | $102.86 | $104.96 | $104.91 | 462,209 |
| 2021-01-05 | $99.67 | $101.65 | $99.28 | $100.91 | $100.86 | 360,855 |
| 2021-01-04 | $101.75 | $102.94 | $98.88 | $99.11 | $99.06 | 426,770 |
| 2020-12-31 | $100.52 | $102.11 | $99.71 | $101.70 | $101.65 | 245,714 |
| 2020-12-30 | $100.58 | $102.35 | $100.29 | $100.94 | $100.89 | 236,462 |
| 2020-12-29 | $101.64 | $101.75 | $100.30 | $100.56 | $100.51 | 258,321 |
| 2020-12-28 | $102.40 | $103.34 | $101.40 | $101.57 | $101.52 | 204,213 |
| 2020-12-24 | $102.32 | $102.32 | $100.69 | $101.74 | $101.69 | 96,615 |
| 2020-12-23 | $99.83 | $102.79 | $99.83 | $101.60 | $101.55 | 274,557 |
| 2020-12-22 | $101.09 | $101.09 | $98.86 | $99.41 | $99.36 | 244,815 |
| 2020-12-21 | $99.78 | $101.60 | $98.33 | $101.22 | $101.17 | 468,369 |
| 2020-12-18 | $100.34 | $101.28 | $99.17 | $100.20 | $100.15 | 836,528 |
| 2020-12-17 | $99.40 | $100.54 | $98.66 | $100.07 | $100.02 | 273,527 |
| 2020-12-16 | $99.17 | $99.29 | $98.40 | $99.20 | $99.15 | 269,199 |
| 2020-12-15 | $97.27 | $98.38 | $96.03 | $98.27 | $98.22 | 241,685 |
| 2020-12-14 | $98.43 | $98.91 | $96.32 | $96.40 | $96.35 | 399,972 |
| 2020-12-11 | $97.22 | $97.77 | $95.75 | $97.18 | $97.13 | 308,663 |
| 2020-12-10 | $97.03 | $98.36 | $96.21 | $98.31 | $98.26 | 448,521 |
| 2020-12-09 | $98.16 | $99.03 | $96.03 | $98.32 | $98.27 | 488,700 |
| 2020-12-08 | $94.47 | $98.26 | $94.47 | $97.68 | $97.63 | 366,356 |
| 2020-12-07 | $95.27 | $95.79 | $94.19 | $95.50 | $95.45 | 245,971 |
| 2020-12-04 | $93.30 | $95.52 | $92.57 | $95.32 | $95.27 | 298,130 |
| 2020-12-03 | $90.23 | $95.39 | $90.23 | $93.25 | $93.21 | 508,948 |
| 2020-12-02 | $88.45 | $90.06 | $88.00 | $90.06 | $90.02 | 359,853 |
| 2020-12-01 | $89.00 | $89.76 | $88.13 | $88.74 | $88.70 | 499,166 |
| 2020-11-30 | $90.51 | $91.34 | $86.94 | $87.12 | $87.08 | 580,933 |
| 2020-11-27 | $90.93 | $92.04 | $89.51 | $91.13 | $91.09 | 209,262 |
| 2020-11-25 | $90.93 | $91.14 | $89.67 | $90.79 | $90.75 | 215,577 |
| 2020-11-24 | $88.18 | $91.62 | $87.45 | $91.40 | $91.36 | 395,488 |
| 2020-11-23 | $86.31 | $87.45 | $85.92 | $86.97 | $86.93 | 281,381 |
| 2020-11-20 | $85.37 | $85.70 | $84.18 | $85.08 | $85.04 | 334,604 |
| 2020-11-19 | $85.97 | $86.59 | $84.31 | $85.68 | $85.64 | 299,261 |
| 2020-11-18 | $89.70 | $89.88 | $86.53 | $86.64 | $86.60 | 407,593 |
| 2020-11-17 | $87.54 | $89.23 | $87.13 | $88.95 | $88.91 | 776,593 |
| 2020-11-16 | $89.07 | $89.45 | $87.42 | $88.80 | $88.76 | 349,298 |
| 2020-11-13 | $85.03 | $86.81 | $84.19 | $86.57 | $86.53 | 389,814 |
| 2020-11-12 | $84.41 | $85.65 | $83.06 | $84.55 | $84.51 | 445,106 |
| 2020-11-11 | $86.48 | $86.49 | $84.56 | $85.08 | $85.04 | 356,575 |
| 2020-11-10 | $84.26 | $85.79 | $83.73 | $85.50 | $85.46 | 388,555 |
| 2020-11-09 | $84.91 | $86.85 | $83.02 | $83.91 | $83.87 | 431,386 |
| 2020-11-06 | $81.09 | $81.10 | $79.01 | $79.44 | $79.40 | 251,237 |
| 2020-11-05 | $78.59 | $82.01 | $78.59 | $81.09 | $81.05 | 407,830 |
| 2020-11-04 | $76.50 | $79.33 | $75.31 | $77.92 | $77.88 | 283,276 |
| 2020-11-03 | $78.15 | $79.47 | $77.62 | $78.71 | $78.66 | 277,749 |
| 2020-11-02 | $76.15 | $77.01 | $75.26 | $76.51 | $76.46 | 324,737 |
| 2020-10-30 | $74.30 | $75.51 | $73.36 | $75.37 | $75.32 | 464,051 |
| 2020-10-29 | $73.50 | $75.21 | $71.76 | $74.51 | $74.47 | 593,753 |
| 2020-10-28 | $75.31 | $75.82 | $73.74 | $74.11 | $74.07 | 383,497 |
| 2020-10-27 | $79.13 | $79.19 | $76.80 | $76.89 | $76.84 | 469,017 |
| 2020-10-26 | $79.26 | $80.23 | $76.45 | $78.77 | $78.72 | 542,334 |
| 2020-10-23 | $79.90 | $80.37 | $78.85 | $79.40 | $79.35 | 327,634 |
| 2020-10-22 | $78.20 | $79.69 | $77.84 | $79.05 | $79.00 | 473,447 |
| 2020-10-21 | $78.77 | $79.55 | $77.90 | $78.28 | $78.23 | 481,082 |
| 2020-10-20 | $77.57 | $79.52 | $77.45 | $78.95 | $78.90 | 482,601 |
| 2020-10-19 | $78.78 | $79.44 | $77.34 | $77.48 | $77.43 | 651,904 |
| 2020-10-16 | $80.10 | $80.21 | $78.22 | $78.32 | $78.27 | 356,874 |
| 2020-10-15 | $77.06 | $80.03 | $77.02 | $79.88 | $79.83 | 399,255 |
| 2020-10-14 | $76.72 | $79.10 | $76.72 | $78.32 | $78.27 | 403,715 |
| 2020-10-13 | $76.32 | $77.80 | $75.89 | $76.82 | $76.77 | 335,736 |
| 2020-10-12 | $76.45 | $77.56 | $76.45 | $76.99 | $76.94 | 222,871 |
| 2020-10-09 | $76.50 | $77.28 | $75.55 | $76.41 | $76.36 | 298,096 |
| 2020-10-08 | $74.14 | $76.27 | $73.78 | $76.25 | $76.20 | 473,274 |
| 2020-10-07 | $72.41 | $74.29 | $72.41 | $73.02 | $72.98 | 347,895 |
| 2020-10-06 | $71.98 | $73.56 | $70.73 | $71.61 | $71.57 | 375,648 |
| 2020-10-05 | $70.16 | $71.33 | $69.84 | $71.14 | $71.10 | 212,827 |
| 2020-10-02 | $66.43 | $69.94 | $66.43 | $69.10 | $69.06 | 750,975 |
| 2020-10-01 | $68.89 | $69.11 | $67.02 | $67.47 | $67.43 | 314,625 |
| 2020-09-30 | $68.44 | $69.56 | $67.53 | $68.38 | $68.34 | 418,409 |
| 2020-09-29 | $68.08 | $68.24 | $66.95 | $68.01 | $67.97 | 275,347 |
| 2020-09-28 | $65.76 | $68.56 | $65.72 | $68.05 | $68.01 | 352,507 |
| 2020-09-25 | $63.14 | $65.17 | $62.95 | $64.73 | $64.69 | 261,928 |
| 2020-09-24 | $62.97 | $64.52 | $62.19 | $63.68 | $63.64 | 452,289 |
| 2020-09-23 | $64.76 | $66.04 | $63.33 | $63.38 | $63.34 | 352,530 |
| 2020-09-22 | $64.98 | $66.11 | $63.81 | $64.74 | $64.70 | 508,094 |
| 2020-09-21 | $65.88 | $67.11 | $64.16 | $65.15 | $65.11 | 461,408 |
| 2020-09-18 | $68.47 | $68.91 | $67.58 | $67.74 | $67.70 | 710,686 |
| 2020-09-17 | $66.96 | $68.74 | $66.24 | $68.69 | $68.65 | 572,860 |
| 2020-09-16 | $65.52 | $68.78 | $65.19 | $67.79 | $67.75 | 605,205 |
| 2020-09-15 | $66.08 | $66.53 | $65.23 | $65.29 | $65.25 | 421,586 |
| 2020-09-14 | $67.41 | $67.62 | $65.91 | $65.97 | $65.93 | 415,118 |
| 2020-09-11 | $66.08 | $67.29 | $65.72 | $66.52 | $66.48 | 374,248 |
| 2020-09-10 | $69.19 | $69.34 | $65.65 | $65.98 | $65.94 | 634,609 |
| 2020-09-09 | $68.43 | $69.27 | $67.26 | $68.52 | $68.48 | 418,263 |
| 2020-09-08 | $70.04 | $70.04 | $67.68 | $68.14 | $68.10 | 475,770 |
| 2020-09-04 | $72.01 | $72.35 | $69.45 | $70.81 | $70.77 | 432,587 |
| 2020-09-03 | $71.42 | $72.17 | $69.18 | $70.73 | $70.69 | 416,135 |
| 2020-09-02 | $69.68 | $71.49 | $68.94 | $71.06 | $71.02 | 594,148 |
| 2020-09-01 | $68.00 | $68.35 | $67.17 | $68.20 | $68.16 | 471,428 |
| 2020-08-31 | $70.75 | $70.75 | $68.59 | $68.65 | $68.61 | 461,620 |
| 2020-08-28 | $71.59 | $71.59 | $69.73 | $70.60 | $70.56 | 246,121 |
| 2020-08-27 | $70.57 | $71.98 | $70.41 | $71.11 | $71.07 | 250,995 |
| 2020-08-26 | $70.89 | $70.89 | $69.75 | $70.31 | $70.27 | 173,482 |
| 2020-08-25 | $71.55 | $71.97 | $70.38 | $71.03 | $70.99 | 237,864 |
| 2020-08-24 | $69.23 | $71.49 | $68.84 | $71.00 | $70.96 | 328,226 |
| 2020-08-21 | $68.99 | $69.28 | $67.62 | $68.59 | $68.55 | 314,692 |
| 2020-08-20 | $70.39 | $70.63 | $69.41 | $69.50 | $69.46 | 354,958 |
| 2020-08-19 | $72.59 | $73.49 | $71.56 | $71.59 | $71.55 | 312,535 |
| 2020-08-18 | $72.46 | $73.41 | $72.42 | $72.73 | $72.69 | 290,624 |
| 2020-08-17 | $72.89 | $73.06 | $71.76 | $72.58 | $72.54 | 296,659 |
| 2020-08-14 | $71.74 | $73.17 | $71.74 | $72.94 | $72.90 | 196,145 |
| 2020-08-13 | $72.51 | $73.51 | $71.86 | $72.35 | $72.31 | 171,011 |
| 2020-08-12 | $75.34 | $75.76 | $72.49 | $73.08 | $73.04 | 317,925 |
| 2020-08-11 | $74.78 | $75.87 | $74.06 | $74.11 | $74.07 | 305,656 |
| 2020-08-10 | $72.52 | $73.36 | $72.21 | $73.25 | $73.21 | 271,147 |
| 2020-08-07 | $69.50 | $72.25 | $69.50 | $72.14 | $72.10 | 268,132 |
| 2020-08-06 | $70.31 | $70.93 | $69.76 | $69.94 | $69.90 | 272,463 |
| 2020-08-05 | $68.68 | $71.18 | $68.68 | $70.73 | $70.69 | 343,847 |
| 2020-08-04 | $67.85 | $68.52 | $67.39 | $68.11 | $68.06 | 299,340 |
| 2020-08-03 | $69.14 | $69.14 | $67.82 | $68.29 | $68.24 | 349,445 |
| 2020-07-31 | $68.38 | $68.90 | $67.35 | $68.79 | $68.74 | 391,287 |
| 2020-07-30 | $68.46 | $68.71 | $67.15 | $68.42 | $68.37 | 241,749 |
| 2020-07-29 | $70.09 | $70.09 | $68.57 | $69.71 | $69.66 | 310,957 |
| 2020-07-28 | $70.26 | $70.87 | $67.70 | $69.63 | $69.58 | 673,098 |
| 2020-07-27 | $70.34 | $73.01 | $68.76 | $71.52 | $71.47 | 687,268 |
| 2020-07-24 | $72.28 | $72.98 | $69.99 | $70.23 | $70.18 | 470,347 |
| 2020-07-23 | $71.41 | $72.88 | $71.41 | $72.30 | $72.25 | 212,390 |
| 2020-07-22 | $72.42 | $73.62 | $71.52 | $71.99 | $71.94 | 346,978 |
| 2020-07-21 | $70.39 | $73.36 | $70.00 | $73.15 | $73.10 | 407,821 |
| 2020-07-20 | $70.38 | $70.69 | $69.74 | $69.97 | $69.92 | 283,661 |
| 2020-07-17 | $71.86 | $72.69 | $70.79 | $71.00 | $70.95 | 270,064 |
| 2020-07-16 | $71.97 | $73.92 | $71.35 | $72.07 | $72.02 | 233,273 |
| 2020-07-15 | $71.87 | $73.33 | $71.20 | $72.93 | $72.88 | 271,858 |
| 2020-07-14 | $72.23 | $72.23 | $69.83 | $70.42 | $70.37 | 560,760 |
| 2020-07-13 | $73.06 | $73.73 | $72.00 | $72.37 | $72.32 | 240,946 |
| 2020-07-10 | $69.14 | $72.23 | $69.14 | $72.16 | $72.11 | 401,359 |
| 2020-07-09 | $72.19 | $72.37 | $68.59 | $69.09 | $69.04 | 487,849 |
| 2020-07-08 | $72.81 | $74.39 | $72.45 | $72.90 | $72.85 | 536,405 |
| 2020-07-07 | $73.15 | $74.22 | $72.47 | $72.52 | $72.47 | 375,538 |
| 2020-07-06 | $74.78 | $75.58 | $73.44 | $74.19 | $74.13 | 354,372 |
| 2020-07-02 | $73.09 | $74.16 | $72.45 | $72.82 | $72.77 | 380,049 |
| 2020-07-01 | $74.41 | $74.68 | $71.02 | $71.25 | $71.20 | 467,625 |
| 2020-06-30 | $71.93 | $75.04 | $71.93 | $74.56 | $74.50 | 483,127 |
| 2020-06-29 | $72.03 | $72.93 | $71.61 | $72.35 | $72.30 | 347,837 |
| 2020-06-26 | $73.66 | $74.23 | $71.13 | $71.35 | $71.30 | 577,250 |
| 2020-06-25 | $72.21 | $74.97 | $71.94 | $74.92 | $74.86 | 317,472 |
| 2020-06-24 | $73.93 | $74.42 | $72.75 | $73.03 | $72.98 | 504,250 |
| 2020-06-23 | $76.12 | $76.27 | $74.76 | $75.01 | $74.95 | 299,832 |
| 2020-06-22 | $74.43 | $75.54 | $73.21 | $74.86 | $74.80 | 329,871 |
| 2020-06-19 | $75.72 | $76.22 | $73.73 | $75.23 | $75.17 | 892,223 |
| 2020-06-18 | $73.31 | $75.25 | $72.72 | $74.71 | $74.65 | 349,731 |
| 2020-06-17 | $74.34 | $75.76 | $73.50 | $74.35 | $74.29 | 342,782 |
| 2020-06-16 | $77.45 | $77.45 | $72.95 | $74.59 | $74.53 | 360,828 |
| 2020-06-15 | $70.02 | $74.12 | $69.72 | $73.48 | $73.43 | 543,198 |
| 2020-06-12 | $73.93 | $73.93 | $70.56 | $72.80 | $72.75 | 364,888 |
| 2020-06-11 | $73.17 | $74.08 | $70.18 | $70.26 | $70.21 | 521,689 |
| 2020-06-10 | $80.42 | $80.42 | $75.79 | $76.70 | $76.64 | 714,024 |
| 2020-06-09 | $79.15 | $81.85 | $78.92 | $80.97 | $80.91 | 434,508 |
| 2020-06-08 | $79.92 | $81.79 | $78.75 | $81.72 | $81.66 | 457,841 |
| 2020-06-05 | $81.68 | $82.45 | $77.67 | $78.14 | $78.08 | 473,438 |
| 2020-06-04 | $74.05 | $76.83 | $72.56 | $76.40 | $76.34 | 611,927 |
| 2020-06-03 | $71.43 | $75.15 | $71.28 | $74.49 | $74.43 | 544,418 |
| 2020-06-02 | $69.39 | $69.94 | $68.06 | $69.72 | $69.67 | 677,215 |
| 2020-06-01 | $66.93 | $68.70 | $66.43 | $68.28 | $68.23 | 415,625 |
| 2020-05-29 | $67.87 | $69.26 | $66.50 | $66.62 | $66.57 | 587,035 |
| 2020-05-28 | $72.33 | $72.43 | $68.63 | $68.89 | $68.84 | 363,447 |
| 2020-05-27 | $72.36 | $73.32 | $71.17 | $72.45 | $72.40 | 335,684 |
| 2020-05-26 | $66.38 | $70.79 | $66.38 | $69.99 | $69.94 | 450,224 |
| 2020-05-22 | $66.65 | $66.71 | $64.11 | $64.46 | $64.41 | 349,430 |
| 2020-05-21 | $65.37 | $67.13 | $65.37 | $66.67 | $66.62 | 399,492 |
| 2020-05-20 | $66.65 | $66.91 | $65.47 | $65.93 | $65.88 | 257,498 |
| 2020-05-19 | $66.05 | $67.41 | $64.71 | $65.09 | $65.04 | 251,933 |
| 2020-05-18 | $65.05 | $67.20 | $64.90 | $66.60 | $66.55 | 419,548 |
| 2020-05-15 | $60.74 | $63.53 | $60.74 | $62.53 | $62.48 | 473,584 |
| 2020-05-14 | $59.12 | $62.41 | $56.80 | $62.17 | $62.12 | 502,414 |
| 2020-05-13 | $60.60 | $60.90 | $58.35 | $59.82 | $59.78 | 619,922 |
| 2020-05-12 | $66.40 | $66.40 | $60.78 | $60.96 | $60.91 | 492,789 |
| 2020-05-11 | $65.37 | $67.26 | $64.69 | $66.20 | $66.15 | 553,267 |
| 2020-05-08 | $65.45 | $66.34 | $64.57 | $66.28 | $66.23 | 484,516 |
| 2020-05-07 | $64.17 | $66.37 | $63.53 | $64.29 | $64.24 | 313,171 |
| 2020-05-06 | $65.28 | $65.56 | $62.37 | $62.66 | $62.61 | 370,694 |
| 2020-05-05 | $68.27 | $68.61 | $64.81 | $64.91 | $64.85 | 356,474 |
| 2020-05-04 | $64.30 | $66.16 | $63.39 | $65.84 | $65.78 | 536,380 |
| 2020-05-01 | $68.02 | $68.41 | $64.32 | $64.97 | $64.91 | 524,387 |
| 2020-04-30 | $68.80 | $70.72 | $67.84 | $69.96 | $69.90 | 477,044 |
| 2020-04-29 | $70.00 | $71.67 | $69.57 | $70.33 | $70.27 | 369,266 |
| 2020-04-28 | $69.03 | $69.74 | $66.65 | $68.12 | $68.06 | 552,575 |
| 2020-04-27 | $62.18 | $67.62 | $60.38 | $66.72 | $66.66 | 904,185 |
| 2020-04-24 | $61.00 | $61.36 | $60.05 | $60.29 | $60.24 | 471,232 |
| 2020-04-23 | $61.83 | $62.78 | $59.69 | $60.41 | $60.36 | 459,957 |
| 2020-04-22 | $62.63 | $62.63 | $60.53 | $61.25 | $61.19 | 308,319 |
| 2020-04-21 | $59.53 | $61.44 | $59.16 | $61.00 | $60.94 | 374,488 |
| 2020-04-20 | $61.22 | $63.76 | $60.03 | $61.53 | $61.47 | 437,707 |
| 2020-04-17 | $62.37 | $64.13 | $61.54 | $62.95 | $62.89 | 462,595 |
| 2020-04-16 | $59.65 | $60.89 | $58.57 | $59.89 | $59.84 | 380,939 |
| 2020-04-15 | $60.66 | $61.00 | $58.75 | $59.93 | $59.88 | 499,539 |
| 2020-04-14 | $65.18 | $65.23 | $62.04 | $63.25 | $63.19 | 667,264 |
| 2020-04-13 | $67.50 | $67.55 | $61.71 | $62.90 | $62.84 | 519,478 |
| 2020-04-09 | $66.67 | $72.54 | $65.16 | $66.60 | $66.54 | 1,108,061 |
| 2020-04-08 | $63.10 | $65.55 | $61.45 | $65.14 | $65.08 | 506,828 |
| 2020-04-07 | $64.72 | $64.72 | $61.12 | $62.55 | $62.49 | 672,619 |
| 2020-04-06 | $58.70 | $62.21 | $58.70 | $61.64 | $61.58 | 609,171 |
| 2020-04-03 | $56.72 | $57.21 | $53.32 | $55.36 | $55.31 | 418,038 |
| 2020-04-02 | $56.37 | $58.91 | $55.28 | $56.72 | $56.67 | 633,582 |
| 2020-04-01 | $55.99 | $57.75 | $54.21 | $56.15 | $56.10 | 639,971 |
| 2020-03-31 | $60.35 | $60.75 | $57.80 | $59.14 | $59.09 | 605,465 |
| 2020-03-30 | $56.93 | $60.63 | $55.49 | $60.43 | $60.38 | 631,673 |
| 2020-03-27 | $54.23 | $58.30 | $53.33 | $56.36 | $56.31 | 902,326 |
| 2020-03-26 | $52.03 | $57.62 | $49.05 | $56.84 | $56.79 | 573,415 |
| 2020-03-25 | $50.14 | $54.88 | $49.06 | $51.35 | $51.30 | 566,016 |
| 2020-03-24 | $48.49 | $49.85 | $47.02 | $49.59 | $49.55 | 697,221 |
| 2020-03-23 | $47.58 | $49.38 | $44.37 | $45.15 | $45.11 | 761,429 |
| 2020-03-20 | $55.66 | $56.74 | $47.50 | $48.77 | $48.73 | 1,361,393 |
| 2020-03-19 | $58.05 | $61.30 | $52.88 | $55.33 | $55.28 | 1,035,077 |
| 2020-03-18 | $54.22 | $64.40 | $53.72 | $58.93 | $58.88 | 1,796,162 |
| 2020-03-17 | $54.11 | $60.49 | $50.50 | $59.54 | $59.49 | 1,194,766 |
| 2020-03-16 | $47.50 | $54.23 | $47.03 | $52.57 | $52.52 | 1,203,982 |
| 2020-03-13 | $54.37 | $57.20 | $51.58 | $57.17 | $57.12 | 983,800 |
| 2020-03-12 | $55.42 | $55.42 | $50.25 | $50.38 | $50.33 | 982,793 |
| 2020-03-11 | $64.75 | $65.12 | $58.62 | $61.50 | $61.44 | 1,670,643 |
| 2020-03-10 | $65.45 | $67.42 | $62.91 | $66.86 | $66.80 | 742,347 |
| 2020-03-09 | $65.43 | $65.60 | $61.74 | $62.45 | $62.39 | 886,315 |
| 2020-03-06 | $67.78 | $70.86 | $67.21 | $70.49 | $70.43 | 1,017,848 |
| 2020-03-05 | $72.33 | $72.79 | $68.80 | $70.70 | $70.64 | 1,706,483 |
| 2020-03-04 | $74.92 | $75.63 | $73.19 | $75.42 | $75.35 | 812,953 |
| 2020-03-03 | $78.49 | $78.49 | $72.74 | $73.81 | $73.74 | 663,547 |
| 2020-03-02 | $75.67 | $78.60 | $74.28 | $78.36 | $78.29 | 816,654 |
| 2020-02-28 | $77.14 | $77.97 | $73.40 | $75.22 | $75.15 | 1,401,803 |
| 2020-02-27 | $79.96 | $82.61 | $79.03 | $80.28 | $80.21 | 1,679,993 |
| 2020-02-26 | $83.26 | $83.26 | $81.00 | $81.68 | $81.61 | 849,761 |
| 2020-02-25 | $85.40 | $85.60 | $80.90 | $82.33 | $82.26 | 903,986 |
| 2020-02-24 | $85.13 | $86.33 | $84.51 | $85.28 | $85.20 | 683,086 |
| 2020-02-21 | $87.95 | $88.95 | $87.37 | $88.78 | $88.70 | 542,371 |
| 2020-02-20 | $86.50 | $88.40 | $86.45 | $88.10 | $88.02 | 347,020 |
| 2020-02-19 | $84.46 | $86.90 | $84.44 | $86.71 | $86.63 | 473,427 |
| 2020-02-18 | $83.24 | $84.30 | $81.99 | $83.27 | $83.19 | 498,329 |
| 2020-02-14 | $82.87 | $83.12 | $82.13 | $82.90 | $82.83 | 277,498 |
| 2020-02-13 | $83.01 | $83.62 | $81.71 | $82.53 | $82.46 | 302,215 |
| 2020-02-12 | $83.71 | $84.84 | $83.42 | $83.71 | $83.63 | 334,103 |
| 2020-02-11 | $82.85 | $83.77 | $82.47 | $83.01 | $82.62 | 301,774 |
| 2020-02-10 | $80.94 | $82.62 | $80.80 | $82.30 | $81.91 | 366,266 |
| 2020-02-07 | $82.23 | $82.54 | $80.92 | $81.52 | $81.14 | 368,159 |
| 2020-02-06 | $85.33 | $86.02 | $81.92 | $83.23 | $82.84 | 1,092,544 |
| 2020-02-05 | $83.49 | $85.29 | $83.49 | $84.53 | $84.13 | 890,099 |
| 2020-02-04 | $81.51 | $82.64 | $81.05 | $82.07 | $81.68 | 560,282 |
| 2020-02-03 | $82.47 | $82.50 | $78.71 | $80.25 | $79.87 | 1,461,144 |
| 2020-01-31 | $79.45 | $80.40 | $78.73 | $79.85 | $79.47 | 993,604 |
| 2020-01-30 | $78.70 | $80.36 | $77.82 | $80.31 | $79.93 | 593,520 |
| 2020-01-29 | $79.60 | $80.21 | $78.88 | $79.48 | $79.11 | 570,437 |
| 2020-01-28 | $80.54 | $80.98 | $79.18 | $79.18 | $78.81 | 444,800 |
| 2020-01-27 | $80.43 | $81.33 | $79.13 | $79.80 | $79.42 | 733,290 |
| 2020-01-24 | $85.74 | $85.80 | $82.67 | $82.91 | $82.52 | 378,812 |
| 2020-01-23 | $85.52 | $85.80 | $83.52 | $85.47 | $85.07 | 628,979 |
| 2020-01-22 | $85.56 | $86.88 | $85.56 | $86.04 | $85.64 | 609,263 |
| 2020-01-21 | $84.93 | $85.91 | $84.19 | $85.38 | $84.98 | 347,029 |
| 2020-01-17 | $86.84 | $87.21 | $85.16 | $85.64 | $85.24 | 294,337 |
| 2020-01-16 | $85.37 | $86.64 | $85.16 | $86.38 | $85.97 | 300,634 |
| 2020-01-15 | $84.15 | $85.37 | $83.71 | $84.69 | $84.29 | 456,515 |
| 2020-01-14 | $84.54 | $85.39 | $84.04 | $84.78 | $84.38 | 420,873 |
| 2020-01-13 | $83.49 | $84.77 | $83.31 | $84.55 | $84.15 | 399,956 |
| 2020-01-10 | $82.76 | $84.39 | $82.02 | $82.93 | $82.54 | 865,823 |
| 2020-01-09 | $83.15 | $83.38 | $82.34 | $82.93 | $82.54 | 670,115 |
| 2020-01-08 | $83.11 | $83.40 | $82.00 | $82.53 | $82.14 | 541,683 |
| 2020-01-07 | $83.43 | $83.76 | $82.04 | $82.39 | $82.00 | 431,987 |
| 2020-01-06 | $82.26 | $83.56 | $81.60 | $83.33 | $82.94 | 376,307 |
| 2020-01-03 | $82.89 | $83.56 | $81.81 | $82.95 | $82.56 | 551,552 |
| 2020-01-02 | $85.47 | $85.47 | $83.29 | $83.99 | $83.59 | 551,103 |
| 2019-12-31 | $84.30 | $85.85 | $84.22 | $84.74 | $84.34 | 567,734 |
| 2019-12-30 | $85.48 | $85.60 | $84.16 | $84.50 | $84.10 | 531,579 |
| 2019-12-27 | $84.84 | $85.71 | $84.63 | $84.95 | $84.55 | 691,830 |
| 2019-12-26 | $85.71 | $85.84 | $84.35 | $84.74 | $84.34 | 593,405 |
| 2019-12-24 | $85.72 | $85.99 | $84.89 | $84.95 | $84.55 | 233,964 |
| 2019-12-23 | $84.75 | $86.63 | $84.51 | $85.73 | $85.33 | 1,110,422 |
| 2019-12-20 | $87.19 | $87.61 | $84.15 | $84.50 | $84.10 | 8,934,249 |
| 2019-12-19 | $86.64 | $87.71 | $86.14 | $86.69 | $86.28 | 740,085 |
| 2019-12-18 | $86.68 | $88.19 | $86.15 | $86.54 | $86.13 | 649,138 |
| 2019-12-17 | $85.57 | $86.38 | $85.25 | $85.92 | $85.52 | 525,914 |
| 2019-12-16 | $86.47 | $88.43 | $86.06 | $86.10 | $85.69 | 898,504 |
| 2019-12-13 | $87.46 | $87.46 | $84.83 | $85.11 | $84.71 | 543,391 |
| 2019-12-12 | $83.66 | $87.10 | $83.60 | $86.94 | $86.53 | 388,035 |
| 2019-12-11 | $82.99 | $84.12 | $82.99 | $83.79 | $83.40 | 362,938 |
| 2019-12-10 | $83.79 | $84.26 | $82.72 | $82.84 | $82.45 | 559,998 |
| 2019-12-09 | $85.08 | $85.38 | $84.00 | $84.26 | $83.86 | 573,885 |
| 2019-12-06 | $84.97 | $86.12 | $84.93 | $85.43 | $85.03 | 381,556 |
| 2019-12-05 | $83.52 | $84.08 | $83.31 | $83.58 | $83.19 | 512,244 |
| 2019-12-04 | $82.23 | $83.87 | $82.23 | $82.80 | $82.41 | 524,544 |
| 2019-12-03 | $81.81 | $82.11 | $80.40 | $81.78 | $81.40 | 821,234 |
| 2019-12-02 | $85.56 | $86.25 | $83.40 | $83.50 | $83.11 | 508,375 |
| 2019-11-29 | $85.91 | $86.06 | $84.93 | $85.37 | $84.97 | 173,176 |
| 2019-11-27 | $86.36 | $87.28 | $84.92 | $85.95 | $85.55 | 657,578 |
| 2019-11-26 | $86.36 | $86.38 | $84.97 | $85.65 | $85.25 | 2,537,639 |
| 2019-11-25 | $84.59 | $86.91 | $84.20 | $86.55 | $86.14 | 769,313 |
| 2019-11-22 | $84.20 | $84.95 | $83.92 | $84.41 | $84.01 | 495,763 |
| 2019-11-21 | $84.15 | $84.79 | $83.64 | $84.03 | $83.63 | 489,025 |
| 2019-11-20 | $84.33 | $85.09 | $83.23 | $84.00 | $83.60 | 358,947 |
| 2019-11-19 | $85.64 | $86.20 | $84.83 | $84.89 | $84.49 | 337,364 |
| 2019-11-18 | $84.54 | $85.12 | $83.59 | $85.03 | $84.63 | 424,277 |
| 2019-11-15 | $85.05 | $85.98 | $84.30 | $85.00 | $84.60 | 282,919 |
| 2019-11-14 | $84.17 | $85.05 | $83.99 | $84.26 | $83.86 | 605,153 |
| 2019-11-13 | $85.56 | $85.56 | $83.88 | $84.69 | $84.29 | 426,794 |
| 2019-11-12 | $86.62 | $87.18 | $85.54 | $86.28 | $85.87 | 506,929 |
| 2019-11-11 | $85.91 | $87.36 | $85.89 | $87.02 | $86.61 | 340,529 |
| 2019-11-08 | $86.28 | $87.17 | $85.89 | $86.86 | $86.45 | 552,977 |
| 2019-11-07 | $86.87 | $88.15 | $86.00 | $87.05 | $86.64 | 574,324 |
| 2019-11-06 | $86.72 | $86.72 | $85.52 | $85.77 | $85.37 | 546,808 |
| 2019-11-05 | $86.50 | $88.08 | $86.50 | $87.17 | $86.44 | 402,908 |
| 2019-11-04 | $83.20 | $86.23 | $83.20 | $86.10 | $85.38 | 418,484 |
| 2019-11-01 | $80.83 | $82.20 | $80.58 | $82.15 | $81.46 | 351,354 |
| 2019-10-31 | $79.99 | $80.73 | $78.27 | $79.88 | $79.21 | 466,897 |
| 2019-10-30 | $83.62 | $83.62 | $80.68 | $80.73 | $80.05 | 733,850 |
| 2019-10-29 | $81.64 | $84.27 | $81.51 | $84.06 | $83.35 | 1,015,817 |
| 2019-10-28 | $78.10 | $82.24 | $76.80 | $81.50 | $80.81 | 1,020,099 |
| 2019-10-25 | $76.62 | $78.17 | $76.26 | $77.34 | $76.69 | 650,960 |
| 2019-10-24 | $77.62 | $78.10 | $76.15 | $76.90 | $76.25 | 468,297 |
| 2019-10-23 | $75.23 | $77.37 | $75.23 | $77.04 | $76.39 | 366,369 |
| 2019-10-22 | $75.39 | $76.96 | $74.66 | $75.62 | $74.98 | 484,600 |
| 2019-10-21 | $75.40 | $76.64 | $75.23 | $75.47 | $74.84 | 589,520 |
| 2019-10-18 | $74.64 | $75.28 | $74.44 | $74.58 | $73.95 | 623,830 |
| 2019-10-17 | $76.10 | $76.54 | $74.61 | $74.70 | $74.07 | 519,415 |
| 2019-10-16 | $76.30 | $77.52 | $75.53 | $75.61 | $74.97 | 455,429 |
| 2019-10-15 | $75.40 | $76.77 | $74.51 | $76.13 | $75.49 | 360,985 |
| 2019-10-14 | $75.39 | $75.66 | $74.11 | $75.29 | $74.66 | 331,319 |
| 2019-10-11 | $74.50 | $76.71 | $74.50 | $75.97 | $75.33 | 612,851 |
| 2019-10-10 | $72.60 | $73.82 | $72.58 | $73.06 | $72.45 | 484,200 |
| 2019-10-09 | $72.29 | $72.72 | $71.08 | $72.25 | $71.64 | 779,112 |
| 2019-10-08 | $73.79 | $74.01 | $71.73 | $71.80 | $71.20 | 655,317 |
| 2019-10-07 | $75.85 | $76.18 | $74.57 | $74.83 | $74.20 | 640,463 |
| 2019-10-04 | $75.39 | $76.58 | $74.91 | $76.47 | $75.83 | 543,253 |
| 2019-10-03 | $75.61 | $76.15 | $73.77 | $75.55 | $74.91 | 676,146 |
| 2019-10-02 | $78.67 | $78.67 | $76.18 | $76.22 | $75.58 | 471,314 |
| 2019-10-01 | $83.67 | $83.99 | $79.44 | $79.67 | $79.00 | 398,213 |
| 2019-09-30 | $83.55 | $83.93 | $82.28 | $83.35 | $82.65 | 356,292 |
| 2019-09-27 | $83.13 | $83.96 | $82.46 | $82.94 | $82.24 | 321,828 |
| 2019-09-26 | $83.75 | $84.47 | $82.75 | $82.97 | $82.27 | 291,318 |
| 2019-09-25 | $83.32 | $84.26 | $82.52 | $84.07 | $83.36 | 319,449 |
| 2019-09-24 | $85.47 | $85.78 | $83.07 | $83.25 | $82.55 | 568,953 |
| 2019-09-23 | $84.52 | $85.98 | $84.25 | $85.32 | $84.60 | 415,019 |
| 2019-09-20 | $86.25 | $87.20 | $85.47 | $85.65 | $84.93 | 702,642 |
| 2019-09-19 | $86.62 | $87.55 | $85.78 | $85.95 | $85.23 | 361,770 |
| 2019-09-18 | $86.11 | $86.93 | $85.47 | $86.81 | $86.08 | 539,960 |
| 2019-09-17 | $87.97 | $88.04 | $85.84 | $87.00 | $86.27 | 716,959 |
| 2019-09-16 | $88.01 | $89.19 | $87.93 | $88.40 | $87.66 | 525,419 |
| 2019-09-13 | $89.54 | $89.98 | $87.70 | $88.67 | $87.92 | 530,291 |
| 2019-09-12 | $87.91 | $89.02 | $86.52 | $88.21 | $87.47 | 536,485 |
| 2019-09-11 | $86.93 | $88.66 | $84.92 | $88.23 | $87.49 | 593,566 |
| 2019-09-10 | $83.68 | $86.56 | $83.59 | $86.38 | $85.65 | 896,184 |
| 2019-09-09 | $79.57 | $83.61 | $79.25 | $83.05 | $82.35 | 547,618 |
| 2019-09-06 | $78.76 | $79.45 | $77.71 | $78.63 | $77.97 | 436,466 |
| 2019-09-05 | $77.23 | $79.82 | $77.23 | $78.74 | $78.08 | 470,132 |
| 2019-09-04 | $76.01 | $76.37 | $75.47 | $76.03 | $75.39 | 479,630 |
| 2019-09-03 | $75.85 | $76.02 | $74.19 | $74.97 | $74.34 | 389,951 |
| 2019-08-30 | $76.27 | $77.34 | $76.18 | $76.63 | $75.99 | 377,886 |
| 2019-08-29 | $75.95 | $76.64 | $75.56 | $75.78 | $75.14 | 380,860 |
| 2019-08-28 | $74.35 | $75.61 | $74.19 | $75.03 | $74.40 | 455,013 |
| 2019-08-27 | $75.60 | $76.32 | $74.65 | $74.84 | $74.21 | 460,537 |
| 2019-08-26 | $75.61 | $75.61 | $74.61 | $75.08 | $74.45 | 455,893 |
| 2019-08-23 | $75.73 | $76.23 | $73.90 | $74.64 | $74.01 | 518,963 |
| 2019-08-22 | $76.38 | $77.51 | $76.06 | $76.51 | $75.87 | 339,101 |
| 2019-08-21 | $76.67 | $77.43 | $75.84 | $75.88 | $75.24 | 244,807 |
| 2019-08-20 | $76.40 | $76.42 | $75.37 | $75.79 | $75.15 | 543,260 |
| 2019-08-19 | $77.36 | $77.54 | $76.28 | $76.71 | $76.07 | 403,716 |
| 2019-08-16 | $75.10 | $76.55 | $74.98 | $75.94 | $75.30 | 470,296 |
| 2019-08-15 | $77.38 | $77.82 | $74.36 | $74.49 | $73.86 | 580,161 |
| 2019-08-14 | $77.00 | $77.68 | $75.83 | $76.79 | $76.14 | 686,100 |
| 2019-08-13 | $79.41 | $82.10 | $79.11 | $79.25 | $78.58 | 573,729 |
| 2019-08-12 | $78.93 | $79.78 | $78.16 | $79.63 | $78.96 | 906,844 |
| 2019-08-09 | $80.18 | $80.61 | $79.34 | $80.02 | $79.35 | 476,851 |
| 2019-08-08 | $79.92 | $81.17 | $79.40 | $81.12 | $80.44 | 514,577 |
| 2019-08-07 | $79.38 | $79.67 | $77.89 | $79.10 | $78.44 | 469,151 |
| 2019-08-06 | $79.93 | $81.37 | $79.56 | $81.24 | $80.23 | 1,005,673 |
| 2019-08-05 | $78.73 | $81.10 | $78.38 | $78.99 | $78.01 | 1,052,751 |
| 2019-08-02 | $82.13 | $82.21 | $80.44 | $81.12 | $80.11 | 890,455 |
| 2019-08-01 | $85.50 | $85.50 | $81.75 | $82.74 | $81.71 | 794,045 |
| 2019-07-31 | $86.72 | $86.72 | $85.17 | $85.79 | $84.73 | 628,828 |
| 2019-07-30 | $84.58 | $86.78 | $83.63 | $86.78 | $85.70 | 590,553 |
| 2019-07-29 | $91.38 | $92.71 | $86.43 | $86.65 | $85.58 | 727,481 |
| 2019-07-26 | $89.11 | $90.39 | $88.96 | $90.05 | $88.93 | 441,728 |
| 2019-07-25 | $91.66 | $91.69 | $88.57 | $89.34 | $88.23 | 322,997 |
| 2019-07-24 | $89.52 | $91.60 | $89.52 | $91.58 | $90.44 | 361,184 |
| 2019-07-23 | $88.45 | $90.10 | $88.33 | $90.07 | $88.95 | 390,252 |
| 2019-07-22 | $88.27 | $88.48 | $86.16 | $87.95 | $86.86 | 334,575 |
| 2019-07-19 | $88.18 | $89.50 | $87.69 | $88.37 | $87.27 | 335,584 |
| 2019-07-18 | $85.21 | $88.07 | $85.06 | $87.92 | $86.83 | 748,065 |
| 2019-07-17 | $87.37 | $87.50 | $85.25 | $85.33 | $84.27 | 659,348 |
| 2019-07-16 | $88.92 | $89.49 | $87.63 | $87.71 | $86.62 | 553,564 |
| 2019-07-15 | $89.91 | $90.10 | $88.56 | $89.01 | $87.91 | 427,030 |
| 2019-07-12 | $91.29 | $92.12 | $88.52 | $89.76 | $88.65 | 681,509 |
| 2019-07-11 | $91.14 | $91.41 | $89.40 | $91.02 | $89.89 | 283,036 |
| 2019-07-10 | $90.59 | $91.30 | $90.10 | $90.56 | $89.44 | 360,388 |
| 2019-07-09 | $88.64 | $90.53 | $88.34 | $90.42 | $89.30 | 343,659 |
| 2019-07-08 | $90.13 | $91.48 | $89.28 | $89.52 | $88.41 | 227,430 |
| 2019-07-05 | $90.95 | $91.87 | $90.69 | $91.05 | $89.92 | 260,196 |
| 2019-07-03 | $89.91 | $91.18 | $89.87 | $90.73 | $89.60 | 221,181 |
| 2019-07-02 | $92.10 | $92.10 | $89.77 | $90.14 | $89.02 | 673,574 |
| 2019-07-01 | $93.49 | $94.07 | $91.16 | $92.02 | $90.88 | 408,704 |
| 2019-06-28 | $92.00 | $93.20 | $91.64 | $92.14 | $91.00 | 640,546 |
| 2019-06-27 | $90.25 | $91.71 | $90.12 | $91.41 | $90.28 | 370,581 |
| 2019-06-26 | $88.92 | $90.31 | $88.61 | $90.12 | $89.00 | 398,116 |
| 2019-06-25 | $88.14 | $88.92 | $87.17 | $88.51 | $87.41 | 388,226 |
| 2019-06-24 | $88.00 | $89.00 | $87.35 | $88.04 | $86.95 | 702,862 |
| 2019-06-21 | $88.50 | $88.60 | $87.85 | $87.98 | $86.89 | 839,614 |
| 2019-06-20 | $87.50 | $88.69 | $86.63 | $88.60 | $87.50 | 768,414 |
| 2019-06-19 | $88.14 | $88.14 | $86.58 | $86.93 | $85.85 | 589,553 |
| 2019-06-18 | $87.92 | $89.73 | $87.33 | $87.57 | $86.48 | 784,201 |
| 2019-06-17 | $88.52 | $88.52 | $87.26 | $87.33 | $86.25 | 525,465 |
| 2019-06-14 | $89.98 | $89.98 | $88.05 | $88.36 | $87.26 | 626,555 |
| 2019-06-13 | $89.47 | $90.45 | $89.20 | $89.76 | $88.65 | 407,737 |
| 2019-06-12 | $89.88 | $89.88 | $88.50 | $89.25 | $88.14 | 308,066 |
| 2019-06-11 | $91.25 | $91.82 | $89.70 | $90.01 | $88.89 | 268,336 |
| 2019-06-10 | $89.83 | $91.23 | $89.43 | $90.18 | $89.06 | 246,007 |
| 2019-06-07 | $89.23 | $89.60 | $88.47 | $89.28 | $88.17 | 295,379 |
| 2019-06-06 | $87.79 | $89.01 | $86.85 | $89.01 | $87.91 | 411,341 |
| 2019-06-05 | $87.33 | $88.18 | $84.78 | $88.06 | $86.97 | 570,741 |
| 2019-06-04 | $86.20 | $87.46 | $85.09 | $87.40 | $86.32 | 646,230 |
| 2019-06-03 | $83.50 | $85.05 | $83.10 | $84.41 | $83.36 | 373,695 |
| 2019-05-31 | $84.75 | $85.14 | $83.82 | $83.82 | $82.78 | 620,898 |
| 2019-05-30 | $87.38 | $87.74 | $85.75 | $86.06 | $84.99 | 482,950 |
| 2019-05-29 | $86.32 | $87.51 | $85.65 | $87.22 | $86.14 | 504,543 |
| 2019-05-28 | $88.24 | $88.54 | $86.84 | $86.84 | $85.76 | 622,224 |
| 2019-05-24 | $88.82 | $89.42 | $87.88 | $88.40 | $87.30 | 435,353 |
| 2019-05-23 | $88.17 | $88.36 | $87.10 | $88.23 | $87.14 | 493,740 |
| 2019-05-22 | $89.47 | $90.27 | $89.07 | $89.41 | $88.30 | 615,801 |
| 2019-05-21 | $89.40 | $90.25 | $88.64 | $90.08 | $88.96 | 603,915 |
| 2019-05-20 | $88.15 | $88.90 | $87.00 | $88.63 | $87.53 | 767,302 |
| 2019-05-17 | $90.05 | $90.36 | $88.88 | $88.92 | $87.82 | 769,699 |
| 2019-05-16 | $91.16 | $91.88 | $90.29 | $90.76 | $89.63 | 576,627 |
| 2019-05-15 | $90.24 | $91.46 | $89.33 | $91.21 | $90.08 | 594,520 |
| 2019-05-14 | $91.41 | $92.30 | $90.60 | $91.34 | $89.89 | 607,956 |
| 2019-05-13 | $92.55 | $93.02 | $90.55 | $90.84 | $89.40 | 981,983 |
| 2019-05-10 | $93.87 | $94.94 | $92.09 | $94.39 | $92.89 | 991,315 |
| 2019-05-09 | $92.12 | $94.51 | $91.57 | $94.33 | $92.83 | 802,828 |
| 2019-05-08 | $94.19 | $94.85 | $93.61 | $93.97 | $92.48 | 784,522 |
| 2019-05-07 | $97.01 | $97.01 | $93.13 | $94.09 | $92.60 | 1,217,659 |
| 2019-05-06 | $106.49 | $106.49 | $96.14 | $97.96 | $96.41 | 2,128,694 |
| 2019-05-03 | $108.24 | $111.11 | $107.82 | $110.82 | $109.06 | 488,691 |
| 2019-05-02 | $109.63 | $110.00 | $107.01 | $107.99 | $106.28 | 478,266 |
| 2019-05-01 | $110.96 | $111.77 | $109.41 | $109.51 | $107.77 | 399,313 |
| 2019-04-30 | $112.67 | $112.70 | $110.66 | $110.92 | $109.16 | 403,230 |
| 2019-04-29 | $112.93 | $114.32 | $112.71 | $112.94 | $111.15 | 259,846 |
| 2019-04-26 | $111.62 | $112.47 | $110.66 | $112.46 | $110.68 | 384,700 |
| 2019-04-25 | $113.07 | $113.07 | $111.13 | $112.09 | $110.31 | 299,182 |
| 2019-04-24 | $113.87 | $114.05 | $113.09 | $113.17 | $111.38 | 302,859 |
| 2019-04-23 | $113.42 | $114.64 | $112.32 | $114.48 | $112.67 | 513,962 |
| 2019-04-22 | $113.43 | $114.40 | $113.00 | $113.35 | $111.55 | 324,145 |
| 2019-04-18 | $112.43 | $113.83 | $111.48 | $113.64 | $111.84 | 420,282 |
| 2019-04-17 | $112.74 | $113.37 | $112.06 | $112.39 | $110.61 | 386,457 |
| 2019-04-16 | $111.55 | $112.56 | $111.52 | $112.53 | $110.75 | 617,031 |
| 2019-04-15 | $112.48 | $113.05 | $110.58 | $111.04 | $109.28 | 406,592 |
| 2019-04-12 | $112.25 | $113.54 | $111.45 | $112.34 | $110.56 | 402,576 |
| 2019-04-11 | $111.18 | $112.64 | $110.29 | $110.45 | $108.70 | 439,499 |
| 2019-04-10 | $109.91 | $110.54 | $107.59 | $110.51 | $108.76 | 871,876 |
| 2019-04-09 | $113.32 | $113.43 | $109.79 | $109.96 | $108.22 | 659,375 |
| 2019-04-08 | $115.31 | $115.58 | $113.77 | $114.10 | $112.29 | 560,493 |
| 2019-04-05 | $114.40 | $115.75 | $113.61 | $115.53 | $113.70 | 424,535 |
| 2019-04-04 | $113.44 | $114.73 | $113.10 | $114.11 | $112.30 | 306,389 |
| 2019-04-03 | $112.57 | $113.59 | $112.26 | $113.42 | $111.62 | 529,295 |
| 2019-04-02 | $111.63 | $111.83 | $110.52 | $111.37 | $109.60 | 409,670 |
| 2019-04-01 | $108.13 | $111.51 | $107.82 | $111.39 | $109.62 | 439,758 |
| 2019-03-29 | $107.53 | $108.13 | $106.85 | $107.11 | $105.41 | 635,547 |
| 2019-03-28 | $103.96 | $106.54 | $103.50 | $106.32 | $104.63 | 687,242 |
| 2019-03-27 | $102.14 | $104.05 | $101.89 | $103.72 | $102.08 | 582,951 |
| 2019-03-26 | $100.17 | $102.25 | $100.17 | $101.86 | $100.25 | 464,222 |
| 2019-03-25 | $99.12 | $100.36 | $98.12 | $99.16 | $97.59 | 560,749 |
| 2019-03-22 | $104.01 | $104.47 | $98.41 | $99.16 | $97.59 | 1,322,228 |
| 2019-03-21 | $106.00 | $106.75 | $104.96 | $105.21 | $103.54 | 1,139,623 |
| 2019-03-20 | $110.28 | $110.58 | $106.97 | $107.00 | $105.30 | 470,748 |
| 2019-03-19 | $112.32 | $112.83 | $110.12 | $110.30 | $108.55 | 483,016 |
| 2019-03-18 | $110.00 | $111.72 | $109.86 | $111.59 | $109.82 | 416,309 |
| 2019-03-15 | $106.68 | $109.38 | $106.58 | $109.35 | $107.62 | 717,676 |
| 2019-03-14 | $107.07 | $107.66 | $106.63 | $106.76 | $105.07 | 328,932 |
| 2019-03-13 | $107.17 | $107.55 | $106.20 | $107.19 | $105.49 | 338,672 |
| 2019-03-12 | $107.05 | $107.81 | $106.16 | $106.56 | $104.87 | 331,801 |
| 2019-03-11 | $104.75 | $106.57 | $104.50 | $106.56 | $104.87 | 388,483 |
| 2019-03-08 | $103.00 | $104.00 | $101.38 | $103.83 | $102.18 | 558,980 |
| 2019-03-07 | $106.26 | $106.26 | $103.38 | $103.62 | $101.98 | 672,429 |
| 2019-03-06 | $108.58 | $109.15 | $106.46 | $106.49 | $104.80 | 365,259 |
| 2019-03-05 | $109.85 | $109.85 | $107.60 | $108.69 | $106.97 | 765,844 |
| 2019-03-04 | $111.08 | $112.15 | $109.22 | $110.29 | $108.54 | 520,677 |
| 2019-03-01 | $110.67 | $112.26 | $110.31 | $110.53 | $108.78 | 318,297 |
| 2019-02-28 | $110.15 | $110.60 | $109.56 | $109.61 | $107.87 | 480,012 |
| 2019-02-27 | $110.40 | $111.44 | $109.91 | $110.16 | $108.41 | 341,059 |
| 2019-02-26 | $109.51 | $110.93 | $109.51 | $110.46 | $108.71 | 519,220 |
| 2019-02-25 | $110.17 | $112.20 | $109.86 | $110.34 | $108.59 | 380,173 |
| 2019-02-22 | $108.20 | $109.28 | $108.12 | $109.13 | $107.40 | 256,177 |
| 2019-02-21 | $109.71 | $110.05 | $107.82 | $108.01 | $106.30 | 626,085 |
| 2019-02-20 | $108.82 | $110.05 | $108.48 | $109.95 | $108.21 | 286,593 |
| 2019-02-19 | $108.22 | $109.62 | $107.48 | $109.00 | $107.27 | 347,198 |
| 2019-02-15 | $106.66 | $109.06 | $106.04 | $108.96 | $107.23 | 517,154 |
| 2019-02-14 | $105.20 | $106.01 | $103.81 | $105.43 | $103.76 | 351,656 |
| 2019-02-13 | $106.64 | $108.53 | $106.32 | $106.46 | $104.77 | 371,079 |
| 2019-02-12 | $106.06 | $107.40 | $105.80 | $106.17 | $104.17 | 442,114 |
| 2019-02-11 | $105.39 | $105.75 | $104.36 | $104.88 | $102.91 | 470,109 |
| 2019-02-08 | $107.90 | $108.52 | $103.94 | $104.84 | $102.87 | 534,639 |
| 2019-02-07 | $108.60 | $109.63 | $107.25 | $108.60 | $106.56 | 258,980 |
| 2019-02-06 | $109.50 | $110.48 | $108.15 | $109.14 | $107.09 | 506,193 |
| 2019-02-05 | $107.50 | $110.22 | $107.10 | $110.02 | $107.95 | 737,730 |
| 2019-02-04 | $107.00 | $109.05 | $105.12 | $107.41 | $105.39 | 862,587 |
| 2019-02-01 | $104.93 | $106.25 | $104.56 | $104.98 | $103.01 | 866,469 |
| 2019-01-31 | $104.16 | $106.06 | $103.76 | $104.95 | $102.98 | 682,503 |
| 2019-01-30 | $106.88 | $107.00 | $103.29 | $104.79 | $102.82 | 823,192 |
| 2019-01-29 | $108.75 | $108.77 | $106.60 | $106.70 | $104.69 | 403,296 |
| 2019-01-28 | $108.56 | $110.42 | $107.02 | $109.87 | $107.80 | 493,420 |
| 2019-01-25 | $108.78 | $110.25 | $108.41 | $109.62 | $107.56 | 537,494 |
| 2019-01-24 | $106.29 | $108.11 | $106.29 | $107.75 | $105.72 | 467,857 |
| 2019-01-23 | $106.97 | $107.52 | $105.21 | $106.50 | $104.50 | 443,981 |
| 2019-01-22 | $107.27 | $108.14 | $105.22 | $106.58 | $104.58 | 1,017,442 |
| 2019-01-18 | $107.89 | $109.05 | $106.95 | $108.57 | $106.53 | 1,007,387 |
| 2019-01-17 | $106.00 | $107.69 | $104.89 | $107.06 | $105.05 | 473,144 |
| 2019-01-16 | $105.08 | $108.33 | $104.20 | $107.15 | $105.14 | 626,749 |
| 2019-01-15 | $101.85 | $104.00 | $101.57 | $103.96 | $102.01 | 443,247 |
| 2019-01-14 | $101.00 | $103.43 | $100.50 | $102.36 | $100.44 | 404,594 |
| 2019-01-11 | $102.99 | $103.83 | $100.54 | $102.11 | $100.19 | 704,216 |
| 2019-01-10 | $103.00 | $104.56 | $102.96 | $104.07 | $102.11 | 782,111 |
| 2019-01-09 | $102.03 | $103.83 | $102.03 | $103.50 | $101.55 | 347,279 |
| 2019-01-08 | $102.89 | $103.81 | $101.84 | $102.37 | $100.45 | 467,989 |
| 2019-01-07 | $100.67 | $103.72 | $99.50 | $102.55 | $100.62 | 619,857 |
| 2019-01-04 | $98.22 | $100.74 | $97.49 | $100.65 | $98.76 | 562,854 |
| 2019-01-03 | $97.59 | $98.48 | $95.58 | $96.43 | $94.62 | 547,492 |
| 2019-01-02 | $95.53 | $99.58 | $95.12 | $98.23 | $96.38 | 540,714 |
| 2018-12-31 | $96.33 | $97.83 | $95.35 | $97.44 | $95.61 | 569,642 |
| 2018-12-28 | $97.45 | $97.95 | $95.56 | $96.01 | $94.20 | 466,512 |
| 2018-12-27 | $93.20 | $97.16 | $92.65 | $97.15 | $95.32 | 811,991 |
| 2018-12-26 | $90.27 | $95.10 | $88.47 | $95.06 | $93.27 | 791,097 |
| 2018-12-24 | $91.50 | $92.99 | $90.15 | $90.24 | $88.54 | 241,048 |
| 2018-12-21 | $93.25 | $94.96 | $92.24 | $92.42 | $90.68 | 1,558,743 |
| 2018-12-20 | $91.86 | $94.71 | $91.51 | $93.34 | $91.58 | 822,983 |
| 2018-12-19 | $94.96 | $96.28 | $91.49 | $92.20 | $90.47 | 704,929 |
| 2018-12-18 | $96.36 | $97.60 | $94.90 | $95.72 | $93.92 | 1,068,436 |
| 2018-12-17 | $95.30 | $98.20 | $94.89 | $95.46 | $93.67 | 1,240,615 |
| 2018-12-14 | $98.01 | $98.40 | $93.81 | $95.51 | $93.71 | 1,685,870 |
| 2018-12-13 | $101.91 | $102.59 | $98.05 | $98.36 | $96.51 | 1,192,085 |
| 2018-12-12 | $101.19 | $103.92 | $100.02 | $101.89 | $99.97 | 605,755 |
| 2018-12-11 | $102.29 | $103.30 | $98.43 | $99.42 | $97.55 | 819,444 |
| 2018-12-10 | $102.58 | $103.01 | $98.84 | $100.48 | $98.59 | 653,582 |
| 2018-12-07 | $106.57 | $108.15 | $101.68 | $103.04 | $101.10 | 1,061,368 |
| 2018-12-06 | $102.44 | $106.62 | $101.34 | $106.56 | $104.56 | 1,035,189 |
| 2018-12-04 | $110.93 | $111.18 | $104.84 | $105.15 | $103.17 | 735,222 |
| 2018-12-03 | $113.05 | $114.43 | $111.02 | $111.31 | $109.22 | 468,047 |
| 2018-11-30 | $111.50 | $112.23 | $109.73 | $111.12 | $109.03 | 482,873 |
| 2018-11-29 | $112.85 | $113.26 | $111.25 | $111.58 | $109.48 | 436,777 |
| 2018-11-28 | $110.49 | $113.79 | $109.34 | $113.79 | $111.65 | 578,984 |
| 2018-11-27 | $111.79 | $112.49 | $109.74 | $110.51 | $108.43 | 528,531 |
| 2018-11-26 | $110.85 | $113.27 | $110.33 | $112.48 | $110.36 | 574,895 |
| 2018-11-23 | $108.40 | $110.75 | $107.97 | $109.28 | $107.23 | 160,559 |
| 2018-11-21 | $107.27 | $111.26 | $106.89 | $109.37 | $107.31 | 442,120 |
| 2018-11-20 | $109.18 | $109.80 | $106.01 | $106.55 | $104.55 | 587,577 |
| 2018-11-19 | $112.85 | $114.62 | $109.90 | $110.10 | $108.03 | 556,919 |
| 2018-11-16 | $112.69 | $113.65 | $111.23 | $113.36 | $111.23 | 673,848 |
| 2018-11-15 | $110.12 | $113.35 | $108.95 | $113.29 | $111.16 | 649,879 |
| 2018-11-14 | $112.17 | $113.42 | $109.55 | $111.07 | $108.98 | 506,989 |
| 2018-11-13 | $113.29 | $113.83 | $111.08 | $111.38 | $109.29 | 400,503 |
| 2018-11-12 | $115.11 | $115.15 | $112.16 | $112.55 | $110.43 | 368,140 |
| 2018-11-09 | $116.46 | $116.80 | $114.08 | $115.24 | $113.07 | 400,918 |
| 2018-11-08 | $117.20 | $119.07 | $116.56 | $117.00 | $114.80 | 377,958 |
| 2018-11-07 | $116.16 | $117.71 | $113.90 | $117.66 | $115.45 | 493,534 |
| 2018-11-06 | $114.87 | $116.89 | $114.04 | $115.66 | $113.20 | 380,948 |
| 2018-11-05 | $117.31 | $118.18 | $113.89 | $114.78 | $112.34 | 698,902 |
| 2018-11-02 | $119.37 | $119.56 | $115.76 | $116.83 | $114.34 | 610,214 |
| 2018-11-01 | $114.58 | $118.50 | $114.58 | $118.26 | $115.74 | 473,738 |
| 2018-10-31 | $115.95 | $116.95 | $113.60 | $113.66 | $111.24 | 559,734 |
| 2018-10-30 | $111.68 | $116.53 | $110.55 | $115.17 | $112.72 | 997,668 |
| 2018-10-29 | $119.96 | $119.96 | $110.27 | $111.42 | $109.05 | 1,342,635 |
| 2018-10-26 | $117.25 | $117.77 | $115.25 | $115.53 | $113.07 | 641,861 |
| 2018-10-25 | $117.03 | $119.70 | $116.21 | $118.38 | $115.86 | 499,378 |
| 2018-10-24 | $117.86 | $118.37 | $115.55 | $115.90 | $113.43 | 1,100,522 |
| 2018-10-23 | $117.59 | $118.50 | $115.42 | $117.99 | $115.48 | 740,342 |
| 2018-10-22 | $123.48 | $124.28 | $119.68 | $119.85 | $117.30 | 576,325 |
| 2018-10-19 | $123.84 | $125.42 | $123.05 | $123.31 | $120.68 | 549,644 |
| 2018-10-18 | $127.06 | $127.06 | $123.49 | $123.69 | $121.06 | 498,825 |
| 2018-10-17 | $125.12 | $128.37 | $124.61 | $127.30 | $124.59 | 504,945 |
| 2018-10-16 | $125.57 | $126.03 | $123.35 | $125.94 | $123.26 | 420,145 |
| 2018-10-15 | $123.46 | $125.95 | $123.26 | $124.67 | $122.01 | 422,905 |
| 2018-10-12 | $125.10 | $126.04 | $122.13 | $124.04 | $121.40 | 667,341 |
| 2018-10-11 | $126.66 | $127.68 | $122.27 | $123.19 | $120.57 | 1,016,075 |
| 2018-10-10 | $131.29 | $131.46 | $126.96 | $127.25 | $124.54 | 756,615 |
| 2018-10-09 | $133.02 | $133.02 | $130.52 | $131.27 | $128.47 | 462,271 |
| 2018-10-08 | $133.78 | $133.97 | $132.51 | $133.55 | $130.71 | 671,455 |
| 2018-10-05 | $137.51 | $138.39 | $134.40 | $134.68 | $131.81 | 588,951 |
| 2018-10-04 | $138.00 | $139.36 | $135.23 | $137.20 | $134.28 | 433,046 |
| 2018-10-03 | $137.77 | $139.33 | $136.32 | $138.00 | $135.06 | 631,883 |
| 2018-10-02 | $137.01 | $139.43 | $135.50 | $136.89 | $133.97 | 610,795 |
| 2018-10-01 | $137.43 | $138.07 | $136.16 | $137.17 | $134.25 | 535,700 |
| 2018-09-28 | $136.92 | $138.91 | $136.38 | $136.72 | $133.81 | 503,771 |
| 2018-09-27 | $139.45 | $139.64 | $137.84 | $138.20 | $135.26 | 400,255 |
| 2018-09-26 | $140.55 | $141.35 | $138.76 | $139.09 | $136.13 | 489,916 |
| 2018-09-25 | $144.55 | $144.82 | $140.28 | $140.51 | $137.52 | 317,098 |
| 2018-09-24 | $147.16 | $147.94 | $143.93 | $144.00 | $140.93 | 338,183 |
| 2018-09-21 | $146.46 | $147.67 | $145.79 | $147.63 | $144.49 | 675,714 |
| 2018-09-20 | $146.58 | $147.72 | $144.74 | $146.01 | $142.90 | 241,428 |
| 2018-09-19 | $142.81 | $146.47 | $142.26 | $145.64 | $142.54 | 285,968 |
| 2018-09-18 | $142.17 | $143.05 | $140.85 | $142.08 | $139.05 | 330,331 |
| 2018-09-17 | $143.33 | $144.02 | $141.87 | $142.05 | $139.02 | 310,965 |
| 2018-09-14 | $140.93 | $143.39 | $140.75 | $142.96 | $139.92 | 312,601 |
| 2018-09-13 | $143.13 | $143.25 | $140.43 | $140.70 | $137.70 | 230,699 |
| 2018-09-12 | $142.26 | $142.97 | $141.38 | $142.15 | $139.12 | 322,776 |
| 2018-09-11 | $142.23 | $143.61 | $141.24 | $142.96 | $139.92 | 365,935 |
| 2018-09-10 | $143.27 | $144.22 | $142.66 | $143.06 | $140.01 | 291,443 |
| 2018-09-07 | $143.26 | $145.65 | $141.09 | $142.71 | $139.67 | 500,963 |
| 2018-09-06 | $145.69 | $145.69 | $143.06 | $143.84 | $140.78 | 511,435 |
| 2018-09-05 | $144.49 | $146.48 | $143.86 | $144.63 | $141.55 | 361,528 |
| 2018-09-04 | $146.00 | $146.00 | $144.05 | $144.85 | $141.76 | 474,820 |
| 2018-08-31 | $145.73 | $146.67 | $144.73 | $146.09 | $142.98 | 443,874 |
| 2018-08-30 | $147.47 | $148.02 | $145.26 | $146.00 | $142.89 | 434,896 |
| 2018-08-29 | $146.66 | $148.40 | $145.70 | $148.06 | $144.91 | 413,721 |
| 2018-08-28 | $148.16 | $150.61 | $146.79 | $146.95 | $143.82 | 794,472 |
| 2018-08-27 | $148.43 | $150.46 | $148.00 | $148.18 | $145.02 | 291,780 |
| 2018-08-24 | $147.15 | $148.03 | $146.18 | $147.55 | $144.41 | 329,632 |
| 2018-08-23 | $148.44 | $148.91 | $146.37 | $146.49 | $143.37 | 323,122 |
| 2018-08-22 | $148.77 | $149.54 | $148.14 | $148.61 | $145.44 | 253,275 |
| 2018-08-21 | $147.79 | $150.10 | $147.72 | $148.87 | $145.70 | 364,133 |
| 2018-08-20 | $147.15 | $148.63 | $146.41 | $147.99 | $144.84 | 385,575 |
| 2018-08-17 | $146.01 | $147.16 | $145.36 | $146.59 | $143.47 | 372,715 |
| 2018-08-16 | $145.91 | $148.78 | $145.66 | $146.29 | $143.17 | 387,246 |
| 2018-08-15 | $145.38 | $146.49 | $142.79 | $145.43 | $142.33 | 946,379 |
| 2018-08-14 | $147.48 | $147.66 | $146.08 | $146.63 | $143.51 | 478,306 |
| 2018-08-13 | $147.78 | $148.61 | $145.50 | $146.40 | $143.28 | 428,378 |
| 2018-08-10 | $149.71 | $149.71 | $146.19 | $148.16 | $145.00 | 407,253 |
| 2018-08-09 | $151.65 | $153.37 | $150.86 | $151.19 | $147.97 | 378,471 |
| 2018-08-08 | $155.01 | $156.43 | $150.42 | $151.71 | $148.48 | 628,539 |
| 2018-08-07 | $154.23 | $156.87 | $154.23 | $155.52 | $151.91 | 652,095 |
| 2018-08-06 | $152.20 | $154.36 | $151.67 | $153.50 | $149.93 | 644,838 |
| 2018-08-03 | $155.18 | $155.88 | $149.00 | $152.06 | $148.53 | 1,436,481 |
| 2018-08-02 | $155.18 | $156.10 | $152.92 | $155.65 | $152.03 | 1,019,527 |
| 2018-08-01 | $160.21 | $160.27 | $154.65 | $155.50 | $151.89 | 927,348 |
| 2018-07-31 | $161.36 | $163.55 | $159.06 | $160.01 | $156.29 | 855,399 |
| 2018-07-30 | $152.39 | $160.47 | $152.39 | $158.72 | $155.03 | 999,404 |
| 2018-07-27 | $151.47 | $152.27 | $150.24 | $151.05 | $147.54 | 464,900 |
| 2018-07-26 | $151.24 | $152.25 | $149.20 | $151.71 | $148.19 | 338,580 |
| 2018-07-25 | $151.78 | $151.78 | $149.70 | $150.91 | $147.40 | 327,789 |
| 2018-07-24 | $151.10 | $152.71 | $150.77 | $151.68 | $148.16 | 560,586 |
| 2018-07-23 | $148.44 | $150.60 | $147.73 | $150.11 | $146.62 | 436,596 |
| 2018-07-20 | $148.53 | $149.68 | $147.41 | $148.84 | $145.38 | 342,571 |
| 2018-07-19 | $149.60 | $151.06 | $148.48 | $149.31 | $145.84 | 309,620 |
| 2018-07-18 | $149.34 | $151.34 | $148.87 | $151.25 | $147.74 | 392,505 |
| 2018-07-17 | $148.49 | $149.47 | $148.37 | $148.49 | $145.04 | 251,072 |
| 2018-07-16 | $148.54 | $149.00 | $147.66 | $148.62 | $145.17 | 547,186 |
| 2018-07-13 | $148.74 | $149.42 | $147.86 | $148.48 | $145.03 | 366,921 |
| 2018-07-12 | $151.62 | $151.62 | $149.09 | $149.16 | $145.69 | 345,285 |
| 2018-07-11 | $151.34 | $151.34 | $149.37 | $150.32 | $146.83 | 342,930 |
| 2018-07-10 | $151.07 | $152.60 | $149.85 | $152.43 | $148.89 | 426,074 |
| 2018-07-09 | $149.16 | $151.41 | $147.82 | $150.90 | $147.39 | 413,565 |
| 2018-07-06 | $147.71 | $149.28 | $147.71 | $148.06 | $144.62 | 635,333 |
| 2018-07-05 | $148.67 | $150.35 | $146.44 | $148.02 | $144.58 | 328,816 |
| 2018-07-03 | $150.04 | $150.38 | $147.04 | $147.23 | $143.81 | 184,578 |
| 2018-07-02 | $147.18 | $149.04 | $145.00 | $148.90 | $145.44 | 441,480 |
| 2018-06-29 | $152.49 | $152.63 | $148.64 | $148.67 | $145.22 | 540,979 |
| 2018-06-28 | $149.75 | $151.65 | $149.04 | $151.43 | $147.91 | 596,720 |
| 2018-06-27 | $151.35 | $152.54 | $149.57 | $149.80 | $146.32 | 496,461 |
| 2018-06-26 | $153.27 | $153.88 | $151.10 | $151.72 | $148.20 | 720,470 |
| 2018-06-25 | $153.60 | $154.30 | $152.02 | $153.57 | $150.00 | 871,789 |
| 2018-06-22 | $154.27 | $155.26 | $153.64 | $154.62 | $151.03 | 610,638 |
| 2018-06-21 | $152.73 | $153.75 | $151.68 | $153.43 | $149.87 | 549,700 |
| 2018-06-20 | $154.71 | $155.49 | $152.63 | $152.73 | $149.18 | 520,613 |
| 2018-06-19 | $151.42 | $155.03 | $150.55 | $154.00 | $150.42 | 863,271 |
| 2018-06-18 | $154.96 | $155.79 | $152.71 | $153.00 | $149.45 | 667,127 |
| 2018-06-15 | $154.28 | $157.09 | $153.90 | $155.81 | $152.19 | 740,869 |
| 2018-06-14 | $156.54 | $157.06 | $155.04 | $155.51 | $151.90 | 563,417 |
| 2018-06-13 | $162.25 | $162.90 | $155.94 | $156.00 | $152.38 | 920,269 |
| 2018-06-12 | $164.19 | $165.24 | $162.14 | $162.18 | $158.41 | 330,742 |
| 2018-06-11 | $165.27 | $166.62 | $163.76 | $163.76 | $159.96 | 233,696 |
| 2018-06-08 | $164.98 | $165.10 | $163.58 | $165.05 | $161.22 | 488,667 |
| 2018-06-07 | $168.00 | $168.19 | $164.31 | $165.17 | $161.33 | 409,331 |
| 2018-06-06 | $164.25 | $168.04 | $164.05 | $166.90 | $163.02 | 526,515 |
| 2018-06-05 | $162.05 | $163.84 | $160.63 | $163.32 | $159.53 | 415,255 |
| 2018-06-04 | $161.94 | $162.92 | $161.39 | $162.28 | $158.51 | 316,290 |
| 2018-06-01 | $161.06 | $162.58 | $160.64 | $161.23 | $157.48 | 271,674 |
| 2018-05-31 | $160.43 | $161.40 | $158.22 | $159.26 | $155.56 | 367,708 |
| 2018-05-30 | $158.59 | $160.99 | $158.09 | $160.86 | $157.12 | 538,162 |
| 2018-05-29 | $161.56 | $162.12 | $155.69 | $157.23 | $153.58 | 580,295 |
| 2018-05-25 | $163.31 | $164.10 | $161.31 | $163.33 | $159.54 | 537,767 |
| 2018-05-24 | $164.21 | $164.68 | $161.94 | $163.96 | $160.15 | 200,951 |
| 2018-05-23 | $166.49 | $167.00 | $163.40 | $164.96 | $161.13 | 274,681 |
| 2018-05-22 | $167.05 | $168.12 | $165.99 | $167.43 | $163.54 | 323,862 |
| 2018-05-21 | $168.77 | $169.88 | $166.70 | $166.82 | $162.94 | 306,973 |
| 2018-05-18 | $169.05 | $169.54 | $167.66 | $167.71 | $163.81 | 230,641 |
| 2018-05-17 | $167.46 | $169.64 | $166.20 | $169.25 | $165.32 | 398,033 |
| 2018-05-16 | $166.20 | $168.75 | $166.20 | $167.33 | $163.44 | 224,635 |
| 2018-05-15 | $165.03 | $166.60 | $164.73 | $166.56 | $162.69 | 345,715 |
| 2018-05-14 | $165.49 | $166.92 | $164.96 | $165.86 | $162.01 | 340,330 |
| 2018-05-11 | $165.10 | $165.89 | $164.30 | $164.76 | $160.93 | 177,136 |
| 2018-05-10 | $163.91 | $165.73 | $162.97 | $164.70 | $160.87 | 224,405 |
| 2018-05-09 | $163.68 | $164.90 | $161.88 | $163.53 | $159.73 | 252,017 |
| 2018-05-08 | $162.27 | $164.69 | $161.71 | $163.28 | $159.19 | 414,472 |
| 2018-05-07 | $162.66 | $163.95 | $160.95 | $162.45 | $158.39 | 306,319 |
| 2018-05-04 | $158.86 | $163.36 | $158.86 | $161.72 | $157.67 | 329,045 |
| 2018-05-03 | $160.19 | $160.80 | $156.19 | $160.07 | $156.07 | 525,379 |
| 2018-05-02 | $164.08 | $164.91 | $160.83 | $161.09 | $157.06 | 958,691 |
| 2018-05-01 | $164.03 | $166.03 | $161.53 | $164.13 | $160.02 | 541,699 |
| 2018-04-30 | $161.23 | $170.73 | $160.31 | $164.86 | $160.74 | 993,884 |
| 2018-04-27 | $170.00 | $170.56 | $168.80 | $170.00 | $165.75 | 571,844 |
| 2018-04-26 | $169.30 | $170.25 | $167.61 | $170.08 | $165.82 | 410,185 |
| 2018-04-25 | $168.91 | $170.07 | $168.10 | $168.99 | $164.76 | 394,245 |
| 2018-04-24 | $172.37 | $172.65 | $167.89 | $168.96 | $164.73 | 383,012 |
| 2018-04-23 | $171.72 | $173.73 | $170.50 | $170.82 | $166.55 | 273,956 |
| 2018-04-20 | $172.80 | $174.50 | $170.05 | $171.38 | $167.09 | 496,533 |
| 2018-04-19 | $171.39 | $173.24 | $171.18 | $172.58 | $168.26 | 259,302 |
| 2018-04-18 | $173.42 | $174.39 | $171.38 | $171.38 | $167.09 | 411,451 |
| 2018-04-17 | $172.99 | $174.05 | $171.96 | $172.93 | $168.60 | 554,719 |
| 2018-04-16 | $171.04 | $173.63 | $170.49 | $171.36 | $167.07 | 497,083 |
| 2018-04-13 | $174.63 | $174.95 | $168.17 | $169.25 | $165.02 | 618,721 |
| 2018-04-12 | $171.99 | $174.80 | $171.23 | $173.31 | $168.97 | 542,099 |
| 2018-04-11 | $172.74 | $174.21 | $170.73 | $170.82 | $166.55 | 548,449 |
| 2018-04-10 | $178.52 | $179.07 | $175.62 | $176.28 | $171.87 | 804,975 |
| 2018-04-09 | $177.52 | $179.64 | $174.61 | $174.68 | $170.31 | 383,530 |
| 2018-04-06 | $179.45 | $180.69 | $174.37 | $176.44 | $172.03 | 454,657 |
| 2018-04-05 | $184.21 | $185.00 | $181.30 | $182.01 | $177.46 | 405,740 |
| 2018-04-04 | $177.21 | $184.45 | $176.42 | $183.93 | $179.33 | 378,945 |
| 2018-04-03 | $181.64 | $183.22 | $178.94 | $181.44 | $176.90 | 399,523 |
| 2018-04-02 | $187.53 | $187.53 | $178.02 | $180.43 | $175.92 | 518,538 |
| 2018-03-29 | $186.26 | $190.82 | $185.30 | $189.58 | $184.84 | 266,571 |
| 2018-03-28 | $185.87 | $186.50 | $183.55 | $185.00 | $180.37 | 355,975 |
| 2018-03-27 | $189.77 | $189.77 | $183.92 | $185.23 | $180.60 | 418,759 |
| 2018-03-26 | $184.97 | $189.03 | $182.51 | $188.60 | $183.88 | 288,311 |
| 2018-03-23 | $185.69 | $186.47 | $180.62 | $180.92 | $176.39 | 340,119 |
| 2018-03-22 | $189.59 | $190.96 | $184.03 | $185.17 | $180.54 | 346,186 |
| 2018-03-21 | $189.57 | $194.90 | $188.44 | $192.26 | $187.45 | 359,738 |
| 2018-03-20 | $191.27 | $191.27 | $187.95 | $189.25 | $184.52 | 511,934 |
| 2018-03-19 | $192.44 | $193.62 | $188.20 | $190.66 | $185.89 | 370,537 |
| 2018-03-16 | $190.57 | $194.17 | $190.29 | $192.40 | $187.59 | 723,519 |
| 2018-03-15 | $193.46 | $194.26 | $189.55 | $190.46 | $185.69 | 306,876 |
| 2018-03-14 | $196.23 | $196.60 | $192.82 | $193.46 | $188.62 | 300,148 |
| 2018-03-13 | $195.97 | $196.90 | $194.11 | $194.95 | $190.07 | 408,291 |
| 2018-03-12 | $195.55 | $197.03 | $193.63 | $194.73 | $189.86 | 355,524 |
| 2018-03-09 | $193.27 | $196.25 | $192.27 | $196.11 | $191.20 | 304,010 |
| 2018-03-08 | $191.37 | $191.70 | $188.40 | $191.54 | $186.75 | 353,211 |
| 2018-03-07 | $189.43 | $190.68 | $187.34 | $190.10 | $185.34 | 411,565 |
| 2018-03-06 | $188.72 | $191.84 | $187.16 | $191.80 | $187.00 | 290,582 |
| 2018-03-05 | $185.20 | $189.35 | $184.88 | $188.16 | $183.45 | 425,713 |
| 2018-03-02 | $183.85 | $188.15 | $182.33 | $187.48 | $182.79 | 264,405 |
| 2018-03-01 | $189.17 | $189.93 | $184.63 | $185.37 | $180.73 | 418,456 |
| 2018-02-28 | $190.94 | $192.66 | $189.25 | $189.36 | $184.62 | 481,419 |
| 2018-02-27 | $194.06 | $195.38 | $190.09 | $190.25 | $185.49 | 491,401 |
| 2018-02-26 | $190.74 | $195.10 | $189.78 | $194.86 | $189.98 | 342,972 |
| 2018-02-23 | $188.00 | $190.01 | $187.22 | $190.01 | $185.26 | 271,870 |
| 2018-02-22 | $189.96 | $191.35 | $186.57 | $186.83 | $182.16 | 421,074 |
| 2018-02-21 | $187.83 | $194.05 | $186.67 | $189.03 | $184.30 | 442,861 |
| 2018-02-20 | $190.35 | $192.34 | $186.84 | $187.30 | $182.61 | 477,294 |
| 2018-02-16 | $189.57 | $192.80 | $188.86 | $191.79 | $186.99 | 351,384 |
| 2018-02-15 | $190.76 | $192.91 | $188.04 | $190.29 | $185.53 | 597,304 |
| 2018-02-14 | $180.53 | $189.62 | $179.90 | $189.45 | $184.71 | 663,955 |
| 2018-02-13 | $180.64 | $182.49 | $178.64 | $181.93 | $177.38 | 638,556 |
| 2018-02-12 | $181.60 | $184.21 | $179.48 | $181.19 | $176.66 | 380,409 |
| 2018-02-09 | $181.96 | $182.07 | $173.93 | $180.24 | $175.73 | 592,132 |
| 2018-02-08 | $187.32 | $187.91 | $178.92 | $179.11 | $174.63 | 691,626 |
| 2018-02-07 | $188.61 | $191.35 | $186.67 | $187.87 | $183.17 | 575,736 |
| 2018-02-06 | $182.00 | $191.18 | $181.01 | $190.70 | $185.63 | 689,492 |
| 2018-02-05 | $194.65 | $197.65 | $186.60 | $188.50 | $183.49 | 521,814 |
| 2018-02-02 | $199.86 | $200.52 | $195.29 | $197.11 | $191.87 | 441,894 |
| 2018-02-01 | $198.39 | $202.43 | $196.69 | $201.76 | $196.40 | 474,273 |
| 2018-01-31 | $203.84 | $203.84 | $197.36 | $199.63 | $194.33 | 859,365 |
| 2018-01-30 | $208.25 | $209.25 | $201.89 | $203.22 | $197.82 | 754,379 |
| 2018-01-29 | $206.15 | $212.84 | $203.56 | $209.21 | $203.65 | 566,061 |
| 2018-01-26 | $211.31 | $217.00 | $211.13 | $215.76 | $210.03 | 394,273 |
| 2018-01-25 | $212.00 | $212.00 | $209.40 | $211.00 | $205.39 | 217,130 |
| 2018-01-24 | $214.27 | $214.29 | $210.11 | $211.45 | $205.83 | 490,124 |
| 2018-01-23 | $213.84 | $214.53 | $211.97 | $212.92 | $207.26 | 221,363 |
| 2018-01-22 | $211.66 | $214.00 | $209.52 | $213.97 | $208.28 | 259,923 |
| 2018-01-19 | $206.76 | $213.86 | $206.76 | $212.00 | $206.37 | 480,505 |
| 2018-01-18 | $207.99 | $208.24 | $204.99 | $205.32 | $199.86 | 215,530 |
| 2018-01-17 | $204.41 | $208.50 | $202.92 | $207.68 | $202.16 | 331,078 |
| 2018-01-16 | $204.84 | $206.07 | $201.51 | $203.01 | $197.62 | 380,860 |
| 2018-01-12 | $201.75 | $203.12 | $200.44 | $202.80 | $197.41 | 245,522 |
| 2018-01-11 | $198.64 | $200.72 | $198.00 | $200.72 | $195.39 | 264,406 |
| 2018-01-10 | $200.39 | $201.99 | $196.99 | $198.38 | $193.11 | 333,027 |
| 2018-01-09 | $200.61 | $202.86 | $199.68 | $200.27 | $194.95 | 304,791 |
| 2018-01-08 | $199.40 | $200.97 | $198.61 | $200.53 | $195.20 | 230,884 |
| 2018-01-05 | $198.94 | $199.71 | $197.77 | $199.47 | $194.17 | 247,653 |
| 2018-01-04 | $202.58 | $203.73 | $198.24 | $198.54 | $193.26 | 362,941 |
| 2018-01-03 | $204.22 | $204.97 | $200.19 | $202.12 | $196.75 | 278,894 |
| 2018-01-02 | $206.52 | $206.52 | $202.50 | $203.04 | $197.64 | 273,073 |
| 2017-12-29 | $207.32 | $207.67 | $205.17 | $205.25 | $199.80 | 292,887 |
| 2017-12-28 | $204.52 | $206.75 | $204.32 | $206.51 | $201.02 | 177,100 |
| 2017-12-27 | $204.59 | $205.62 | $203.72 | $204.67 | $199.23 | 205,458 |
| 2017-12-26 | $203.98 | $204.61 | $203.01 | $204.06 | $198.64 | 127,442 |
| 2017-12-22 | $203.20 | $204.89 | $202.14 | $204.20 | $198.77 | 164,931 |
| 2017-12-21 | $203.28 | $203.92 | $201.70 | $201.88 | $196.52 | 173,486 |
| 2017-12-20 | $203.98 | $204.96 | $201.87 | $202.59 | $197.21 | 223,093 |
| 2017-12-19 | $202.70 | $203.35 | $201.54 | $202.20 | $196.83 | 241,753 |
| 2017-12-18 | $200.91 | $202.05 | $199.07 | $201.37 | $196.02 | 377,718 |
| 2017-12-15 | $194.94 | $199.76 | $194.94 | $198.64 | $193.36 | 538,696 |
| 2017-12-14 | $195.99 | $196.82 | $194.06 | $194.19 | $189.03 | 225,112 |
| 2017-12-13 | $197.50 | $198.39 | $195.64 | $195.72 | $190.52 | 298,792 |
| 2017-12-12 | $198.22 | $198.80 | $196.35 | $196.75 | $191.52 | 424,386 |
| 2017-12-11 | $200.44 | $200.52 | $197.39 | $198.00 | $192.74 | 263,667 |
| 2017-12-08 | $198.84 | $200.55 | $198.11 | $200.43 | $195.10 | 244,831 |
| 2017-12-07 | $197.90 | $200.07 | $196.88 | $198.21 | $192.94 | 187,832 |
| 2017-12-06 | $197.13 | $199.69 | $196.52 | $197.99 | $192.73 | 194,397 |
| 2017-12-05 | $198.14 | $198.80 | $195.50 | $197.01 | $191.77 | 253,998 |
| 2017-12-04 | $199.71 | $200.80 | $196.89 | $197.36 | $192.12 | 250,543 |
| 2017-12-01 | $199.30 | $199.30 | $190.91 | $197.85 | $192.59 | 437,611 |
| 2017-11-30 | $200.43 | $202.09 | $197.80 | $198.67 | $193.39 | 328,547 |
| 2017-11-29 | $197.73 | $200.51 | $196.94 | $198.63 | $193.35 | 340,468 |
| 2017-11-28 | $193.48 | $196.83 | $191.74 | $196.63 | $191.40 | 358,519 |
| 2017-11-27 | $190.35 | $193.05 | $190.35 | $192.68 | $187.56 | 296,867 |
| 2017-11-24 | $190.78 | $190.82 | $189.09 | $190.37 | $185.31 | 85,793 |
| 2017-11-22 | $190.54 | $190.95 | $189.87 | $189.99 | $184.94 | 148,790 |
| 2017-11-21 | $187.88 | $190.35 | $187.01 | $190.33 | $185.27 | 269,050 |
| 2017-11-20 | $186.87 | $188.35 | $186.15 | $186.68 | $181.72 | 203,482 |
| 2017-11-17 | $184.54 | $187.57 | $184.10 | $186.09 | $181.14 | 319,717 |
| 2017-11-16 | $186.00 | $187.15 | $185.05 | $185.49 | $180.56 | 243,759 |
| 2017-11-15 | $180.92 | $185.23 | $178.87 | $184.77 | $179.86 | 352,717 |
| 2017-11-14 | $181.82 | $183.36 | $180.42 | $183.15 | $178.28 | 467,228 |
| 2017-11-13 | $182.86 | $183.35 | $181.33 | $182.86 | $178.00 | 282,560 |
| 2017-11-10 | $185.55 | $186.58 | $183.60 | $184.36 | $179.46 | 239,280 |
| 2017-11-09 | $184.42 | $186.63 | $184.01 | $185.11 | $180.19 | 369,246 |
| 2017-11-08 | $185.07 | $186.50 | $184.18 | $185.95 | $181.01 | 238,038 |
| 2017-11-07 | $186.06 | $187.79 | $184.49 | $185.54 | $180.42 | 236,178 |
| 2017-11-06 | $185.33 | $186.97 | $184.67 | $186.06 | $180.92 | 225,899 |
| 2017-11-03 | $184.57 | $185.56 | $183.46 | $185.35 | $180.23 | 383,591 |
| 2017-11-02 | $185.67 | $186.98 | $183.89 | $185.34 | $180.22 | 236,369 |
| 2017-11-01 | $187.85 | $188.57 | $185.68 | $186.11 | $180.97 | 302,108 |
| 2017-10-31 | $184.67 | $187.59 | $184.25 | $186.50 | $181.35 | 516,017 |
| 2017-10-30 | $188.50 | $188.50 | $183.86 | $185.50 | $180.38 | 388,132 |
| 2017-10-27 | $190.35 | $191.90 | $189.46 | $190.68 | $185.41 | 296,194 |
| 2017-10-26 | $189.74 | $191.23 | $188.91 | $190.99 | $185.71 | 300,702 |
| 2017-10-25 | $195.72 | $196.81 | $187.68 | $189.13 | $183.91 | 384,215 |
| 2017-10-24 | $196.70 | $197.13 | $194.87 | $195.59 | $190.19 | 219,349 |
| 2017-10-23 | $197.60 | $198.40 | $195.41 | $195.85 | $190.44 | 287,530 |
| 2017-10-20 | $195.99 | $198.31 | $195.99 | $197.54 | $192.08 | 223,196 |
| 2017-10-19 | $194.13 | $196.32 | $193.42 | $195.72 | $190.31 | 116,009 |
| 2017-10-18 | $193.85 | $196.18 | $193.74 | $195.46 | $190.06 | 171,995 |
| 2017-10-17 | $195.57 | $195.76 | $193.39 | $193.79 | $188.44 | 242,470 |
| 2017-10-16 | $194.16 | $195.96 | $194.16 | $195.30 | $189.91 | 291,698 |
| 2017-10-13 | $193.79 | $195.87 | $192.49 | $193.55 | $188.20 | 364,365 |
| 2017-10-12 | $194.25 | $195.75 | $192.78 | $193.76 | $188.41 | 389,275 |
| 2017-10-11 | $195.27 | $195.66 | $194.00 | $194.56 | $189.19 | 313,440 |
| 2017-10-10 | $194.91 | $195.49 | $193.00 | $195.22 | $189.83 | 352,313 |
| 2017-10-09 | $195.25 | $196.00 | $193.54 | $194.12 | $188.76 | 289,156 |
| 2017-10-06 | $195.28 | $195.80 | $193.12 | $194.62 | $189.24 | 180,869 |
| 2017-10-05 | $195.34 | $196.77 | $194.60 | $195.22 | $189.83 | 232,020 |
| 2017-10-04 | $193.79 | $195.81 | $193.19 | $195.08 | $189.69 | 365,543 |
| 2017-10-03 | $192.00 | $193.73 | $190.01 | $192.87 | $187.54 | 422,355 |
| 2017-10-02 | $190.02 | $193.09 | $188.94 | $192.60 | $187.28 | 268,743 |
| 2017-09-29 | $188.71 | $191.98 | $188.26 | $189.83 | $184.59 | 175,783 |
| 2017-09-28 | $188.28 | $189.84 | $187.50 | $189.39 | $184.16 | 146,849 |
| 2017-09-27 | $186.92 | $189.86 | $186.78 | $188.45 | $183.25 | 351,806 |
| 2017-09-26 | $187.01 | $187.50 | $185.67 | $185.79 | $180.66 | 232,444 |
| 2017-09-25 | $184.69 | $187.03 | $184.62 | $186.79 | $181.63 | 184,873 |
| 2017-09-22 | $184.15 | $185.07 | $182.36 | $184.97 | $179.86 | 270,323 |
| 2017-09-21 | $183.38 | $185.20 | $183.00 | $184.18 | $179.09 | 271,363 |
| 2017-09-20 | $182.79 | $183.31 | $181.89 | $183.16 | $178.10 | 291,290 |
| 2017-09-19 | $182.90 | $182.90 | $181.01 | $182.40 | $177.36 | 286,927 |
| 2017-09-18 | $180.01 | $182.78 | $180.01 | $182.61 | $177.57 | 401,447 |
| 2017-09-15 | $178.43 | $180.46 | $178.43 | $179.87 | $174.90 | 385,031 |
| 2017-09-14 | $177.21 | $178.63 | $175.78 | $178.57 | $173.64 | 327,083 |
| 2017-09-13 | $178.27 | $178.53 | $176.75 | $177.25 | $172.35 | 231,472 |
| 2017-09-12 | $178.27 | $179.60 | $177.71 | $178.83 | $173.89 | 150,888 |
| 2017-09-11 | $175.62 | $177.89 | $174.86 | $177.25 | $172.35 | 200,859 |
| 2017-09-08 | $172.69 | $173.67 | $171.56 | $173.31 | $168.52 | 187,964 |
| 2017-09-07 | $173.32 | $173.67 | $169.76 | $172.69 | $167.92 | 243,814 |
| 2017-09-06 | $175.72 | $176.05 | $172.81 | $172.99 | $168.21 | 240,378 |
| 2017-09-05 | $176.03 | $178.07 | $173.27 | $174.41 | $169.59 | 622,295 |
| 2017-09-01 | $177.31 | $178.50 | $176.56 | $177.11 | $172.22 | 179,787 |
| 2017-08-31 | $174.93 | $177.06 | $174.31 | $176.69 | $171.81 | 292,253 |
| 2017-08-30 | $173.87 | $174.81 | $173.36 | $174.04 | $169.23 | 171,964 |
| 2017-08-29 | $171.76 | $174.26 | $171.26 | $173.88 | $169.08 | 202,723 |
| 2017-08-28 | $175.90 | $175.90 | $173.14 | $173.99 | $169.18 | 155,049 |
| 2017-08-25 | $175.60 | $176.91 | $174.01 | $174.88 | $170.05 | 244,198 |
| 2017-08-24 | $174.90 | $175.26 | $172.66 | $174.73 | $169.90 | 259,108 |
| 2017-08-23 | $174.29 | $175.55 | $173.67 | $174.19 | $169.38 | 257,441 |
| 2017-08-22 | $172.83 | $175.61 | $172.75 | $175.40 | $170.56 | 222,803 |
| 2017-08-21 | $172.82 | $172.82 | $171.07 | $172.05 | $167.30 | 192,691 |
| 2017-08-18 | $172.61 | $174.23 | $171.59 | $172.84 | $168.07 | 266,963 |
| 2017-08-17 | $177.43 | $177.60 | $172.82 | $173.00 | $168.22 | 463,283 |
| 2017-08-16 | $180.10 | $181.32 | $178.08 | $178.39 | $173.46 | 180,485 |
| 2017-08-15 | $179.11 | $179.48 | $177.81 | $178.90 | $173.96 | 172,642 |
| 2017-08-14 | $177.23 | $179.79 | $177.23 | $178.39 | $173.46 | 231,233 |
| 2017-08-11 | $176.02 | $177.81 | $174.14 | $175.23 | $170.39 | 414,171 |
| 2017-08-10 | $178.82 | $180.00 | $175.15 | $175.42 | $170.58 | 311,770 |
| 2017-08-09 | $180.52 | $180.81 | $179.09 | $180.53 | $175.54 | 324,827 |
| 2017-08-08 | $180.52 | $183.05 | $180.25 | $181.56 | $176.55 | 319,183 |
| 2017-08-07 | $180.63 | $182.10 | $179.37 | $180.63 | $175.45 | 342,831 |
| 2017-08-04 | $181.19 | $181.87 | $179.08 | $180.64 | $175.46 | 276,680 |
| 2017-08-03 | $180.65 | $181.00 | $179.00 | $180.18 | $175.01 | 414,056 |
| 2017-08-02 | $185.08 | $185.80 | $180.12 | $180.67 | $175.49 | 379,342 |
| 2017-08-01 | $187.08 | $187.08 | $184.82 | $185.98 | $180.64 | 383,969 |
| 2017-07-31 | $178.95 | $186.46 | $177.03 | $185.83 | $180.50 | 581,038 |
| 2017-07-28 | $178.37 | $180.61 | $177.01 | $178.65 | $173.52 | 402,762 |
| 2017-07-27 | $184.22 | $184.71 | $177.63 | $178.84 | $173.71 | 472,389 |
| 2017-07-26 | $181.57 | $182.66 | $180.34 | $181.59 | $176.38 | 267,873 |
| 2017-07-25 | $180.97 | $182.67 | $179.84 | $181.46 | $176.25 | 244,842 |
| 2017-07-24 | $178.00 | $180.17 | $178.00 | $179.05 | $173.91 | 242,162 |
| 2017-07-21 | $177.75 | $179.08 | $176.79 | $178.35 | $173.23 | 209,941 |
| 2017-07-20 | $177.70 | $179.81 | $177.28 | $177.91 | $172.81 | 424,567 |
| 2017-07-19 | $177.41 | $177.86 | $176.71 | $176.99 | $171.91 | 356,232 |
| 2017-07-18 | $175.88 | $177.54 | $175.08 | $176.99 | $171.91 | 263,065 |
| 2017-07-17 | $175.99 | $176.74 | $175.54 | $176.30 | $171.24 | 241,349 |
| 2017-07-14 | $174.55 | $176.11 | $174.35 | $175.53 | $170.49 | 331,515 |
| 2017-07-13 | $174.47 | $175.60 | $172.78 | $175.15 | $170.13 | 403,717 |
| 2017-07-12 | $172.29 | $174.78 | $171.71 | $174.03 | $169.04 | 468,602 |
| 2017-07-11 | $172.91 | $173.44 | $170.32 | $171.65 | $166.73 | 323,269 |
| 2017-07-10 | $169.69 | $174.03 | $169.00 | $172.71 | $167.76 | 473,202 |
| 2017-07-07 | $167.16 | $170.81 | $167.16 | $169.87 | $165.00 | 366,145 |
| 2017-07-06 | $169.92 | $170.48 | $166.03 | $166.18 | $161.41 | 539,357 |
| 2017-07-05 | $169.23 | $171.59 | $168.09 | $170.29 | $165.40 | 508,293 |
| 2017-07-03 | $167.47 | $169.98 | $167.38 | $168.32 | $163.49 | 226,839 |
| 2017-06-30 | $166.10 | $167.60 | $165.79 | $165.86 | $161.10 | 314,752 |
| 2017-06-29 | $168.39 | $169.16 | $164.11 | $165.01 | $160.28 | 464,039 |
| 2017-06-28 | $164.12 | $166.95 | $163.29 | $165.94 | $161.18 | 428,115 |
| 2017-06-27 | $163.33 | $163.90 | $161.71 | $162.71 | $158.04 | 260,594 |
| 2017-06-26 | $162.34 | $165.00 | $161.52 | $162.36 | $157.70 | 287,548 |
| 2017-06-23 | $162.36 | $162.99 | $160.34 | $161.27 | $156.64 | 796,245 |
| 2017-06-22 | $161.22 | $163.26 | $159.29 | $162.05 | $157.40 | 328,103 |
| 2017-06-21 | $165.77 | $165.77 | $161.07 | $161.86 | $157.22 | 391,290 |
| 2017-06-20 | $166.13 | $166.48 | $165.11 | $165.62 | $160.87 | 339,067 |
| 2017-06-19 | $165.29 | $166.54 | $163.68 | $166.37 | $161.60 | 754,293 |
| 2017-06-16 | $163.35 | $164.93 | $162.18 | $164.25 | $159.54 | 492,766 |
| 2017-06-15 | $161.77 | $163.63 | $161.09 | $163.00 | $158.32 | 304,556 |
| 2017-06-14 | $161.18 | $163.44 | $160.13 | $163.25 | $158.57 | 312,088 |
| 2017-06-13 | $162.70 | $162.89 | $159.92 | $161.85 | $157.21 | 313,916 |
| 2017-06-12 | $162.29 | $163.50 | $159.78 | $162.15 | $157.50 | 399,206 |
| 2017-06-09 | $160.98 | $163.01 | $159.85 | $162.49 | $157.83 | 337,491 |
| 2017-06-08 | $160.44 | $162.10 | $159.50 | $159.77 | $155.19 | 480,648 |
| 2017-06-07 | $160.27 | $161.01 | $159.07 | $160.51 | $155.91 | 557,265 |
| 2017-06-06 | $160.67 | $161.70 | $158.57 | $159.85 | $155.26 | 616,340 |
| 2017-06-05 | $159.37 | $165.97 | $159.37 | $161.99 | $157.34 | 990,203 |
| 2017-06-02 | $160.01 | $161.63 | $159.16 | $161.00 | $156.38 | 759,349 |
| 2017-06-01 | $154.24 | $161.71 | $153.72 | $160.34 | $155.74 | 804,745 |
| 2017-05-31 | $153.33 | $154.14 | $152.16 | $153.85 | $149.44 | 540,579 |
| 2017-05-30 | $153.52 | $154.25 | $152.80 | $153.02 | $148.63 | 508,913 |
| 2017-05-26 | $153.60 | $154.57 | $153.16 | $153.92 | $149.50 | 442,856 |
| 2017-05-25 | $153.41 | $154.26 | $152.63 | $154.00 | $149.58 | 499,659 |
| 2017-05-24 | $152.68 | $153.10 | $151.39 | $152.50 | $148.12 | 447,698 |
| 2017-05-23 | $153.91 | $153.91 | $151.97 | $152.66 | $148.28 | 419,230 |
| 2017-05-22 | $153.27 | $154.75 | $152.35 | $153.98 | $149.56 | 312,744 |
| 2017-05-19 | $149.61 | $153.11 | $149.08 | $152.69 | $148.31 | 681,284 |
| 2017-05-18 | $150.90 | $151.73 | $148.81 | $149.51 | $145.22 | 865,170 |
| 2017-05-17 | $152.22 | $153.18 | $150.45 | $151.08 | $146.75 | 718,622 |
| 2017-05-16 | $154.90 | $154.90 | $152.97 | $154.55 | $150.12 | 380,424 |
| 2017-05-15 | $154.04 | $155.38 | $154.02 | $154.75 | $150.31 | 294,961 |
| 2017-05-12 | $152.05 | $154.03 | $151.88 | $153.58 | $149.17 | 474,782 |
| 2017-05-11 | $153.05 | $153.80 | $150.52 | $152.42 | $148.05 | 583,543 |
| 2017-05-10 | $154.00 | $154.21 | $152.98 | $154.04 | $149.62 | 483,953 |
| 2017-05-09 | $153.37 | $154.63 | $152.34 | $154.00 | $149.58 | 555,453 |
| 2017-05-08 | $154.83 | $155.34 | $152.81 | $154.04 | $149.43 | 522,457 |
| 2017-05-05 | $156.04 | $156.31 | $154.33 | $154.71 | $150.08 | 624,883 |
| 2017-05-04 | $155.37 | $157.20 | $154.33 | $155.43 | $150.78 | 486,934 |
| 2017-05-03 | $154.05 | $155.85 | $152.94 | $155.31 | $150.66 | 472,684 |
| 2017-05-02 | $155.23 | $157.12 | $152.67 | $154.79 | $150.15 | 1,066,770 |
| 2017-05-01 | $162.00 | $162.50 | $155.21 | $155.84 | $151.17 | 1,179,403 |
| 2017-04-28 | $165.53 | $166.39 | $163.99 | $165.59 | $160.63 | 361,853 |
| 2017-04-27 | $166.63 | $166.63 | $163.97 | $165.67 | $160.71 | 239,324 |
| 2017-04-26 | $166.18 | $167.62 | $165.79 | $165.93 | $160.96 | 184,226 |
| 2017-04-25 | $166.87 | $168.59 | $164.68 | $166.12 | $161.14 | 285,345 |
| 2017-04-24 | $167.11 | $167.26 | $164.76 | $166.45 | $161.46 | 299,561 |
| 2017-04-21 | $164.18 | $164.99 | $162.95 | $163.31 | $158.42 | 219,330 |
| 2017-04-20 | $163.92 | $165.00 | $162.39 | $164.58 | $159.65 | 249,659 |
| 2017-04-19 | $163.12 | $164.31 | $162.27 | $162.77 | $157.90 | 289,413 |
| 2017-04-18 | $162.40 | $163.40 | $160.32 | $161.79 | $156.94 | 324,810 |
| 2017-04-17 | $161.47 | $164.14 | $161.47 | $163.94 | $159.03 | 230,328 |
| 2017-04-13 | $161.44 | $163.77 | $160.66 | $161.28 | $156.45 | 294,090 |
| 2017-04-12 | $163.17 | $163.42 | $161.19 | $162.25 | $157.39 | 289,044 |
| 2017-04-11 | $160.62 | $162.67 | $159.18 | $162.62 | $157.75 | 296,534 |
| 2017-04-10 | $160.46 | $161.99 | $159.77 | $161.19 | $156.36 | 260,628 |
| 2017-04-07 | $159.47 | $161.91 | $159.47 | $160.81 | $155.99 | 321,965 |
| 2017-04-06 | $159.35 | $161.76 | $158.73 | $160.63 | $155.82 | 258,815 |
| 2017-04-05 | $161.31 | $162.68 | $158.84 | $159.20 | $154.43 | 280,302 |
| 2017-04-04 | $161.86 | $163.20 | $159.38 | $160.09 | $155.30 | 358,217 |
| 2017-04-03 | $164.24 | $164.98 | $161.12 | $162.97 | $158.09 | 392,969 |
| 2017-03-31 | $163.29 | $164.93 | $162.84 | $163.94 | $159.03 | 380,891 |
| 2017-03-30 | $162.48 | $164.39 | $162.04 | $163.94 | $159.03 | 287,618 |
| 2017-03-29 | $162.86 | $163.66 | $160.62 | $162.87 | $157.99 | 372,124 |
| 2017-03-28 | $158.83 | $164.85 | $158.17 | $163.70 | $158.80 | 460,481 |
| 2017-03-27 | $156.15 | $159.24 | $155.27 | $159.00 | $154.24 | 312,713 |
| 2017-03-24 | $159.40 | $160.91 | $157.98 | $158.86 | $154.10 | 303,761 |
| 2017-03-23 | $159.29 | $161.14 | $158.10 | $158.89 | $154.13 | 273,278 |
| 2017-03-22 | $158.59 | $160.24 | $157.48 | $159.22 | $154.45 | 394,257 |
| 2017-03-21 | $163.52 | $163.52 | $158.45 | $159.29 | $154.52 | 455,828 |
| 2017-03-20 | $162.94 | $163.64 | $160.80 | $162.03 | $157.18 | 404,615 |
| 2017-03-17 | $166.47 | $166.47 | $162.47 | $162.81 | $157.93 | 819,640 |
| 2017-03-16 | $166.82 | $168.49 | $165.80 | $166.00 | $161.03 | 306,319 |
| 2017-03-15 | $165.54 | $166.81 | $163.55 | $165.86 | $160.89 | 492,690 |
| 2017-03-14 | $163.06 | $164.63 | $161.39 | $164.29 | $159.37 | 309,836 |
| 2017-03-13 | $164.00 | $164.38 | $162.28 | $163.80 | $158.89 | 622,651 |
| 2017-03-10 | $166.66 | $166.92 | $163.66 | $163.90 | $158.99 | 554,311 |
| 2017-03-09 | $167.24 | $167.90 | $164.24 | $165.30 | $160.35 | 399,148 |
| 2017-03-08 | $167.93 | $169.61 | $166.15 | $166.35 | $161.37 | 275,213 |
| 2017-03-07 | $166.56 | $167.86 | $165.73 | $166.56 | $161.57 | 364,052 |
| 2017-03-06 | $166.80 | $168.57 | $166.33 | $167.19 | $162.18 | 447,707 |
| 2017-03-03 | $168.52 | $170.29 | $168.07 | $168.75 | $163.70 | 443,275 |
| 2017-03-02 | $169.65 | $169.95 | $167.15 | $168.20 | $163.16 | 463,635 |
| 2017-03-01 | $171.11 | $171.65 | $168.74 | $169.31 | $164.24 | 397,584 |
| 2017-02-28 | $168.27 | $169.22 | $166.41 | $167.93 | $162.90 | 445,546 |
| 2017-02-27 | $167.93 | $169.59 | $167.03 | $168.96 | $163.90 | 344,915 |
| 2017-02-24 | $167.98 | $168.49 | $166.05 | $168.03 | $163.00 | 473,458 |
| 2017-02-23 | $169.87 | $170.35 | $167.89 | $169.26 | $164.19 | 346,862 |
| 2017-02-22 | $169.67 | $170.84 | $168.76 | $169.42 | $164.35 | 436,943 |
| 2017-02-21 | $168.75 | $171.18 | $168.75 | $170.91 | $165.79 | 378,419 |
| 2017-02-17 | $166.32 | $169.33 | $165.63 | $168.42 | $163.38 | 347,799 |
| 2017-02-16 | $170.47 | $170.70 | $167.34 | $167.90 | $162.87 | 433,883 |
| 2017-02-15 | $168.00 | $170.70 | $167.80 | $170.33 | $165.23 | 566,864 |
| 2017-02-14 | $166.54 | $167.94 | $166.26 | $167.68 | $162.66 | 582,996 |
| 2017-02-13 | $168.50 | $168.91 | $166.68 | $167.32 | $162.31 | 418,841 |
| 2017-02-10 | $165.00 | $168.17 | $164.07 | $167.62 | $162.60 | 713,477 |
| 2017-02-09 | $162.72 | $164.30 | $161.19 | $163.86 | $158.95 | 785,343 |
| 2017-02-08 | $160.06 | $161.70 | $159.12 | $161.49 | $156.65 | 732,801 |
| 2017-02-07 | $158.97 | $161.11 | $158.71 | $160.54 | $155.73 | 724,409 |
| 2017-02-06 | $157.00 | $159.24 | $157.00 | $157.65 | $152.74 | 651,890 |
| 2017-02-03 | $157.90 | $158.90 | $156.60 | $158.13 | $153.20 | 1,156,313 |
| 2017-02-02 | $155.13 | $157.03 | $154.23 | $154.96 | $150.13 | 826,971 |
| 2017-02-01 | $153.58 | $157.12 | $152.21 | $156.58 | $151.70 | 1,081,702 |
| 2017-01-31 | $152.23 | $153.59 | $150.20 | $152.36 | $147.61 | 1,065,828 |
| 2017-01-30 | $144.18 | $151.82 | $143.07 | $151.32 | $146.61 | 1,380,975 |
| 2017-01-27 | $144.06 | $144.75 | $142.20 | $144.45 | $139.95 | 549,747 |
| 2017-01-26 | $146.49 | $146.49 | $143.42 | $144.47 | $139.97 | 755,230 |
| 2017-01-25 | $145.96 | $146.36 | $144.12 | $145.70 | $141.16 | 589,116 |
| 2017-01-24 | $143.85 | $146.16 | $143.40 | $144.86 | $140.35 | 556,832 |
| 2017-01-23 | $142.79 | $143.78 | $141.58 | $142.86 | $138.41 | 570,658 |
| 2017-01-20 | $142.10 | $143.68 | $142.10 | $143.49 | $139.02 | 383,088 |
| 2017-01-19 | $142.20 | $143.22 | $140.75 | $141.34 | $136.94 | 344,025 |
| 2017-01-18 | $141.72 | $142.08 | $139.52 | $142.03 | $137.60 | 981,555 |
| 2017-01-17 | $142.72 | $143.52 | $141.21 | $141.39 | $136.98 | 937,658 |
| 2017-01-13 | $144.33 | $146.43 | $143.26 | $143.53 | $139.06 | 495,649 |
| 2017-01-12 | $144.28 | $144.61 | $140.85 | $143.58 | $139.11 | 565,561 |
| 2017-01-11 | $143.20 | $145.25 | $142.75 | $145.22 | $140.70 | 500,206 |
| 2017-01-10 | $143.43 | $144.16 | $142.53 | $143.27 | $138.81 | 541,900 |
| 2017-01-09 | $145.78 | $147.00 | $143.03 | $143.43 | $138.96 | 463,150 |
| 2017-01-06 | $148.10 | $148.80 | $146.19 | $147.25 | $142.66 | 455,952 |
| 2017-01-05 | $149.05 | $149.97 | $145.54 | $147.58 | $142.98 | 418,747 |
| 2017-01-04 | $145.93 | $149.94 | $145.49 | $149.41 | $144.75 | 649,597 |
| 2017-01-03 | $147.72 | $148.95 | $144.40 | $145.79 | $141.25 | 625,463 |
| 2016-12-30 | $144.94 | $146.21 | $144.37 | $145.30 | $140.77 | 670,342 |
| 2016-12-29 | $143.50 | $145.40 | $143.04 | $143.93 | $139.45 | 496,083 |
| 2016-12-28 | $145.00 | $145.12 | $142.96 | $143.67 | $139.19 | 429,031 |
| 2016-12-27 | $144.66 | $145.41 | $144.11 | $145.05 | $140.53 | 392,088 |
| 2016-12-23 | $145.75 | $145.89 | $143.12 | $143.98 | $139.49 | 334,227 |
| 2016-12-22 | $147.37 | $147.90 | $145.20 | $145.88 | $141.33 | 361,285 |
| 2016-12-21 | $146.71 | $148.09 | $144.69 | $147.30 | $142.71 | 683,079 |
| 2016-12-20 | $147.72 | $148.27 | $146.04 | $146.98 | $142.40 | 539,550 |
| 2016-12-19 | $147.64 | $149.10 | $145.02 | $146.25 | $141.69 | 562,955 |
| 2016-12-16 | $151.07 | $153.02 | $148.30 | $148.49 | $143.86 | 936,646 |
| 2016-12-15 | $155.46 | $157.22 | $151.00 | $151.39 | $146.67 | 1,008,935 |
| 2016-12-14 | $159.29 | $160.60 | $154.55 | $154.82 | $150.00 | 701,490 |
| 2016-12-13 | $158.95 | $161.25 | $158.55 | $160.73 | $155.72 | 692,959 |
| 2016-12-12 | $160.61 | $162.85 | $158.31 | $158.38 | $153.45 | 673,201 |
| 2016-12-09 | $161.46 | $162.55 | $160.41 | $161.11 | $156.09 | 477,505 |
| 2016-12-08 | $159.11 | $162.42 | $157.03 | $161.38 | $156.35 | 662,072 |
| 2016-12-07 | $153.21 | $158.50 | $153.12 | $157.81 | $152.89 | 588,729 |
| 2016-12-06 | $150.76 | $153.74 | $150.10 | $153.60 | $148.81 | 447,245 |
| 2016-12-05 | $149.21 | $151.10 | $149.03 | $149.99 | $145.32 | 443,818 |
| 2016-12-02 | $148.30 | $148.81 | $146.42 | $147.08 | $142.50 | 485,431 |
| 2016-12-01 | $149.01 | $151.09 | $148.22 | $148.44 | $143.82 | 599,904 |
| 2016-11-30 | $147.10 | $148.66 | $146.80 | $148.10 | $143.49 | 592,908 |
| 2016-11-29 | $146.50 | $147.39 | $144.49 | $145.00 | $140.48 | 689,430 |
| 2016-11-28 | $147.42 | $147.85 | $145.54 | $146.43 | $141.87 | 800,919 |
| 2016-11-25 | $147.22 | $149.99 | $147.22 | $148.59 | $143.96 | 246,032 |
| 2016-11-23 | $145.38 | $147.60 | $144.13 | $147.20 | $142.61 | 562,153 |
| 2016-11-22 | $143.94 | $145.53 | $143.41 | $145.38 | $140.85 | 595,535 |
| 2016-11-21 | $141.56 | $143.74 | $141.19 | $143.55 | $139.08 | 502,276 |
| 2016-11-18 | $142.50 | $142.70 | $140.43 | $140.63 | $136.25 | 443,860 |
| 2016-11-17 | $142.95 | $144.20 | $141.44 | $142.60 | $138.16 | 358,370 |
| 2016-11-16 | $141.61 | $143.52 | $139.87 | $142.93 | $138.48 | 363,041 |
| 2016-11-15 | $142.69 | $143.38 | $139.15 | $142.78 | $138.33 | 769,050 |
| 2016-11-14 | $146.24 | $149.13 | $142.65 | $143.44 | $138.97 | 783,943 |
| 2016-11-11 | $146.54 | $147.90 | $142.37 | $144.33 | $139.83 | 671,364 |
| 2016-11-10 | $140.94 | $152.52 | $140.94 | $147.73 | $143.13 | 1,639,899 |
| 2016-11-09 | $131.86 | $140.05 | $131.77 | $139.32 | $134.98 | 672,049 |
| 2016-11-08 | $132.47 | $132.68 | $130.48 | $131.75 | $127.65 | 461,960 |
| 2016-11-07 | $135.80 | $137.57 | $132.34 | $133.03 | $128.89 | 995,524 |
| 2016-11-04 | $132.15 | $133.86 | $131.59 | $132.29 | $128.17 | 720,806 |
| 2016-11-03 | $131.82 | $133.71 | $131.46 | $132.86 | $128.72 | 624,879 |
| 2016-11-02 | $133.40 | $133.92 | $130.63 | $131.57 | $127.47 | 538,645 |
| 2016-11-01 | $133.13 | $135.18 | $131.94 | $134.34 | $130.15 | 699,214 |
| 2016-10-31 | $139.80 | $139.90 | $132.52 | $132.66 | $128.53 | 1,026,261 |
| 2016-10-28 | $139.07 | $139.68 | $135.22 | $137.84 | $133.55 | 728,047 |
| 2016-10-27 | $142.22 | $142.22 | $137.97 | $138.92 | $134.59 | 728,084 |
| 2016-10-26 | $140.65 | $142.31 | $140.14 | $140.98 | $136.59 | 341,211 |
| 2016-10-25 | $142.46 | $143.41 | $140.83 | $141.77 | $137.35 | 259,701 |
| 2016-10-24 | $143.07 | $144.16 | $142.45 | $142.71 | $138.26 | 457,736 |
| 2016-10-21 | $139.26 | $141.49 | $138.92 | $141.37 | $136.97 | 667,074 |
| 2016-10-20 | $141.37 | $142.84 | $140.45 | $140.98 | $136.59 | 342,547 |
| 2016-10-19 | $141.87 | $142.61 | $141.10 | $141.78 | $137.36 | 274,825 |
| 2016-10-18 | $142.11 | $142.41 | $140.11 | $141.39 | $136.98 | 393,859 |
| 2016-10-17 | $142.76 | $142.86 | $139.66 | $139.82 | $135.46 | 398,084 |
| 2016-10-14 | $144.74 | $145.60 | $141.62 | $142.34 | $137.91 | 369,762 |
| 2016-10-13 | $143.35 | $143.48 | $140.36 | $142.63 | $138.19 | 539,386 |
| 2016-10-12 | $146.76 | $147.70 | $145.61 | $145.81 | $141.27 | 469,098 |
| 2016-10-11 | $150.87 | $150.87 | $145.95 | $146.64 | $142.07 | 735,340 |
| 2016-10-10 | $154.41 | $154.86 | $151.27 | $151.27 | $146.56 | 364,194 |
| 2016-10-07 | $154.00 | $154.26 | $151.86 | $153.06 | $148.29 | 423,086 |
| 2016-10-06 | $153.15 | $154.68 | $152.15 | $154.44 | $149.63 | 811,014 |
| 2016-10-05 | $147.50 | $153.16 | $147.50 | $152.79 | $148.03 | 840,359 |
| 2016-10-04 | $146.66 | $148.50 | $146.28 | $147.07 | $142.49 | 671,601 |
| 2016-10-03 | $144.19 | $147.15 | $143.94 | $146.40 | $141.84 | 527,409 |
| 2016-09-30 | $142.71 | $145.27 | $141.29 | $144.70 | $140.19 | 581,856 |
| 2016-09-29 | $142.96 | $145.10 | $140.42 | $140.61 | $136.23 | 483,129 |
| 2016-09-28 | $142.60 | $143.84 | $141.87 | $143.66 | $139.18 | 303,292 |
| 2016-09-27 | $140.00 | $142.10 | $139.43 | $141.72 | $137.30 | 330,330 |
| 2016-09-26 | $142.67 | $143.94 | $140.75 | $141.16 | $136.76 | 359,380 |
| 2016-09-23 | $146.18 | $147.29 | $144.37 | $144.43 | $139.93 | 239,303 |
| 2016-09-22 | $146.41 | $147.71 | $145.28 | $147.29 | $142.70 | 342,480 |
| 2016-09-21 | $143.59 | $145.05 | $142.51 | $144.63 | $140.12 | 313,881 |
| 2016-09-20 | $146.76 | $146.76 | $142.76 | $142.85 | $138.40 | 450,286 |
| 2016-09-19 | $145.22 | $148.64 | $144.15 | $145.19 | $140.67 | 535,453 |
| 2016-09-16 | $145.53 | $146.50 | $143.92 | $144.55 | $140.05 | 751,807 |
| 2016-09-15 | $143.81 | $147.31 | $143.81 | $146.74 | $142.17 | 381,561 |
| 2016-09-14 | $144.38 | $145.06 | $142.68 | $143.91 | $139.43 | 337,482 |
| 2016-09-13 | $145.20 | $146.32 | $143.98 | $144.76 | $140.25 | 483,999 |
| 2016-09-12 | $142.33 | $148.20 | $142.08 | $147.68 | $143.08 | 471,806 |
| 2016-09-09 | $146.17 | $147.31 | $144.01 | $144.01 | $139.52 | 458,473 |
| 2016-09-08 | $147.56 | $148.70 | $145.96 | $147.53 | $142.93 | 458,747 |
| 2016-09-07 | $141.77 | $147.91 | $141.77 | $147.71 | $143.11 | 876,667 |
| 2016-09-06 | $140.80 | $142.34 | $139.88 | $141.81 | $137.39 | 567,984 |
| 2016-09-02 | $140.61 | $141.03 | $139.59 | $140.45 | $136.07 | 321,903 |
| 2016-09-01 | $142.33 | $142.61 | $138.26 | $139.81 | $135.45 | 474,155 |
| 2016-08-31 | $144.11 | $144.55 | $141.42 | $142.05 | $137.62 | 437,694 |
| 2016-08-30 | $142.61 | $143.89 | $142.47 | $143.75 | $139.27 | 261,595 |
| 2016-08-29 | $142.78 | $144.29 | $142.18 | $142.37 | $137.93 | 333,130 |
| 2016-08-26 | $141.03 | $142.68 | $140.47 | $142.49 | $138.05 | 442,994 |
| 2016-08-25 | $140.57 | $142.04 | $139.32 | $140.34 | $135.97 | 371,848 |
| 2016-08-24 | $143.55 | $144.06 | $140.96 | $141.21 | $136.81 | 581,623 |
| 2016-08-23 | $141.82 | $144.39 | $141.17 | $143.65 | $139.17 | 468,151 |
| 2016-08-22 | $141.32 | $141.32 | $140.00 | $140.72 | $136.34 | 377,912 |
| 2016-08-19 | $141.16 | $142.17 | $140.45 | $141.73 | $137.31 | 267,521 |
| 2016-08-18 | $141.52 | $142.92 | $141.34 | $141.75 | $137.33 | 277,592 |
| 2016-08-17 | $141.17 | $142.11 | $140.91 | $141.80 | $137.38 | 429,873 |
| 2016-08-16 | $143.43 | $143.43 | $141.21 | $141.26 | $136.86 | 444,026 |
| 2016-08-15 | $143.95 | $144.52 | $143.31 | $143.88 | $139.40 | 236,242 |
| 2016-08-12 | $142.73 | $143.46 | $141.77 | $143.13 | $138.67 | 299,155 |
| 2016-08-11 | $144.36 | $144.65 | $143.58 | $143.81 | $139.33 | 319,955 |
| 2016-08-10 | $144.33 | $144.99 | $143.01 | $143.47 | $139.00 | 352,727 |
| 2016-08-09 | $145.23 | $145.23 | $143.10 | $144.03 | $139.54 | 566,769 |
| 2016-08-08 | $147.00 | $148.37 | $144.58 | $144.82 | $140.31 | 298,578 |
| 2016-08-05 | $143.88 | $146.58 | $143.88 | $146.28 | $141.72 | 447,995 |
| 2016-08-04 | $143.22 | $143.95 | $141.33 | $142.22 | $137.79 | 337,828 |
| 2016-08-03 | $141.20 | $144.35 | $140.45 | $143.63 | $139.16 | 269,356 |
| 2016-08-02 | $143.81 | $144.61 | $140.41 | $141.03 | $136.64 | 478,366 |
| 2016-08-01 | $144.25 | $146.46 | $139.45 | $144.49 | $139.99 | 952,372 |
| 2016-07-29 | $145.79 | $148.15 | $144.84 | $146.78 | $142.21 | 426,133 |
| 2016-07-28 | $145.48 | $146.78 | $144.39 | $146.32 | $141.76 | 340,655 |
| 2016-07-27 | $145.28 | $146.62 | $145.09 | $145.84 | $141.30 | 502,067 |
| 2016-07-26 | $144.58 | $145.51 | $142.65 | $144.94 | $140.42 | 497,644 |
| 2016-07-25 | $145.45 | $145.73 | $143.91 | $144.40 | $139.90 | 420,643 |
| 2016-07-22 | $146.23 | $146.36 | $145.00 | $145.73 | $141.19 | 358,153 |
| 2016-07-21 | $146.09 | $147.43 | $145.82 | $145.94 | $141.39 | 487,353 |
| 2016-07-20 | $146.91 | $147.12 | $144.91 | $146.61 | $142.04 | 290,532 |
| 2016-07-19 | $145.14 | $146.32 | $144.60 | $145.98 | $141.43 | 386,531 |
| 2016-07-18 | $145.58 | $146.87 | $144.63 | $146.42 | $141.86 | 444,658 |
| 2016-07-15 | $145.23 | $145.47 | $142.68 | $144.64 | $140.13 | 399,883 |
| 2016-07-14 | $146.80 | $147.40 | $144.23 | $144.23 | $139.74 | 553,371 |
| 2016-07-13 | $143.57 | $143.98 | $141.80 | $142.92 | $138.47 | 562,657 |
| 2016-07-12 | $141.89 | $144.53 | $141.74 | $143.74 | $139.26 | 590,457 |
| 2016-07-11 | $140.30 | $142.74 | $139.67 | $139.97 | $135.61 | 1,004,454 |
| 2016-07-08 | $137.42 | $139.13 | $136.73 | $138.85 | $134.52 | 922,545 |
| 2016-07-07 | $132.71 | $135.52 | $131.73 | $134.36 | $130.17 | 1,022,794 |
| 2016-07-06 | $132.77 | $133.36 | $131.02 | $132.45 | $128.32 | 1,333,542 |
| 2016-07-05 | $136.88 | $136.88 | $133.21 | $134.19 | $130.01 | 847,601 |
| 2016-07-01 | $140.44 | $140.89 | $137.13 | $138.47 | $134.16 | 746,969 |
| 2016-06-30 | $140.08 | $141.26 | $138.38 | $140.77 | $136.38 | 1,093,786 |
| 2016-06-29 | $139.91 | $140.13 | $137.70 | $140.02 | $135.66 | 572,758 |
| 2016-06-28 | $135.70 | $138.62 | $134.45 | $136.54 | $132.29 | 773,352 |
| 2016-06-27 | $137.13 | $137.28 | $131.16 | $132.73 | $128.59 | 1,301,551 |
| 2016-06-24 | $148.22 | $150.84 | $140.91 | $141.10 | $136.70 | 1,374,745 |
| 2016-06-23 | $157.50 | $159.65 | $156.84 | $159.56 | $154.59 | 482,855 |
| 2016-06-22 | $153.20 | $156.15 | $152.81 | $154.37 | $149.56 | 429,691 |
| 2016-06-21 | $154.18 | $154.60 | $152.75 | $153.21 | $148.44 | 350,309 |
| 2016-06-20 | $154.15 | $156.69 | $153.18 | $153.23 | $148.46 | 513,445 |
| 2016-06-17 | $152.24 | $153.48 | $150.79 | $151.72 | $146.99 | 559,054 |
| 2016-06-16 | $151.92 | $152.27 | $149.75 | $151.99 | $147.25 | 474,924 |
| 2016-06-15 | $155.16 | $157.09 | $153.67 | $153.84 | $149.05 | 516,527 |
| 2016-06-14 | $156.17 | $157.28 | $152.45 | $154.17 | $149.37 | 630,860 |
| 2016-06-13 | $158.86 | $159.64 | $156.79 | $156.99 | $152.10 | 876,540 |
| 2016-06-10 | $163.46 | $163.84 | $159.41 | $159.68 | $154.71 | 774,628 |
| 2016-06-09 | $169.08 | $169.18 | $164.70 | $166.51 | $161.32 | 522,123 |
| 2016-06-08 | $172.57 | $174.00 | $169.19 | $170.94 | $165.61 | 592,229 |
| 2016-06-07 | $172.93 | $174.58 | $171.00 | $171.73 | $166.38 | 1,958,243 |
| 2016-06-06 | $173.92 | $177.77 | $173.20 | $175.48 | $170.01 | 491,096 |
| 2016-06-03 | $170.32 | $171.87 | $167.27 | $171.52 | $166.18 | 557,353 |
| 2016-06-02 | $171.61 | $172.35 | $170.24 | $172.33 | $166.96 | 304,230 |
| 2016-06-01 | $172.37 | $173.07 | $168.81 | $172.72 | $167.34 | 369,573 |
| 2016-05-31 | $173.62 | $174.71 | $172.22 | $173.52 | $168.11 | 364,872 |
| 2016-05-27 | $170.08 | $172.55 | $170.08 | $172.48 | $167.11 | 210,244 |
| 2016-05-26 | $171.81 | $171.82 | $169.79 | $170.30 | $164.99 | 264,546 |
| 2016-05-25 | $171.97 | $173.03 | $171.12 | $171.64 | $166.29 | 373,439 |
| 2016-05-24 | $166.16 | $171.63 | $166.16 | $170.66 | $165.34 | 514,941 |
| 2016-05-23 | $164.76 | $166.14 | $164.33 | $164.89 | $159.75 | 260,199 |
| 2016-05-20 | $163.34 | $167.01 | $162.36 | $165.35 | $160.20 | 357,616 |
| 2016-05-19 | $163.14 | $165.27 | $160.56 | $161.75 | $156.71 | 371,669 |
| 2016-05-18 | $162.32 | $165.86 | $162.32 | $165.22 | $160.07 | 386,871 |
| 2016-05-17 | $162.94 | $166.04 | $161.66 | $162.51 | $157.45 | 478,585 |
| 2016-05-16 | $163.48 | $165.17 | $162.95 | $163.87 | $158.76 | 294,992 |
| 2016-05-13 | $167.53 | $169.34 | $162.60 | $162.92 | $157.84 | 541,017 |
| 2016-05-12 | $166.81 | $169.24 | $165.33 | $168.34 | $163.10 | 682,358 |
| 2016-05-11 | $166.61 | $168.52 | $165.23 | $165.42 | $160.27 | 487,730 |
| 2016-05-10 | $163.61 | $167.72 | $162.86 | $167.58 | $162.36 | 453,718 |
| 2016-05-09 | $163.28 | $164.68 | $161.85 | $161.94 | $156.89 | 380,624 |
| 2016-05-06 | $161.37 | $164.80 | $160.59 | $163.61 | $158.51 | 335,479 |
| 2016-05-05 | $162.86 | $163.29 | $159.98 | $162.62 | $157.55 | 624,719 |
| 2016-05-04 | $163.66 | $165.94 | $160.25 | $162.45 | $157.39 | 492,381 |
| 2016-05-03 | $168.50 | $168.92 | $163.06 | $166.24 | $161.06 | 785,684 |
| 2016-05-02 | $170.29 | $172.83 | $167.26 | $171.85 | $166.50 | 733,554 |
| 2016-04-29 | $173.00 | $173.57 | $168.65 | $170.32 | $165.01 | 800,234 |
| 2016-04-28 | $175.45 | $177.87 | $173.10 | $173.77 | $168.36 | 425,811 |
| 2016-04-27 | $177.00 | $179.85 | $176.17 | $179.01 | $173.43 | 475,966 |
| 2016-04-26 | $177.02 | $178.34 | $175.53 | $177.46 | $171.93 | 502,749 |
| 2016-04-25 | $177.33 | $178.67 | $173.20 | $174.93 | $169.48 | 623,790 |
| 2016-04-22 | $175.31 | $178.45 | $173.50 | $177.75 | $172.21 | 568,350 |
| 2016-04-21 | $174.92 | $176.16 | $173.12 | $174.91 | $169.46 | 531,515 |
| 2016-04-20 | $173.89 | $175.67 | $171.77 | $175.18 | $169.72 | 508,645 |
| 2016-04-19 | $171.18 | $172.96 | $170.58 | $172.68 | $167.30 | 771,479 |
| 2016-04-18 | $168.45 | $170.88 | $168.41 | $170.25 | $164.95 | 629,913 |
| 2016-04-15 | $171.60 | $171.71 | $169.21 | $169.99 | $164.69 | 440,129 |
| 2016-04-14 | $170.56 | $173.72 | $169.91 | $171.82 | $166.47 | 540,575 |
| 2016-04-13 | $166.20 | $170.71 | $165.33 | $170.49 | $165.18 | 506,147 |
| 2016-04-12 | $159.89 | $164.71 | $158.52 | $164.15 | $159.04 | 445,213 |
| 2016-04-11 | $159.11 | $161.99 | $158.26 | $159.14 | $154.18 | 423,473 |
| 2016-04-08 | $158.19 | $158.36 | $156.16 | $157.28 | $152.38 | 487,756 |
| 2016-04-07 | $158.67 | $159.75 | $154.71 | $156.00 | $151.14 | 412,572 |
| 2016-04-06 | $159.60 | $161.65 | $158.72 | $160.70 | $155.69 | 471,242 |
| 2016-04-05 | $158.88 | $160.69 | $157.16 | $159.24 | $154.28 | 682,198 |
| 2016-04-04 | $164.16 | $164.17 | $160.09 | $160.62 | $155.62 | 426,231 |
| 2016-04-01 | $160.95 | $164.11 | $160.10 | $163.89 | $158.78 | 396,078 |
| 2016-03-31 | $162.31 | $163.90 | $161.79 | $162.40 | $157.34 | 390,710 |
| 2016-03-30 | $161.49 | $165.10 | $160.97 | $163.05 | $157.97 | 694,467 |
| 2016-03-29 | $155.36 | $160.74 | $154.44 | $160.33 | $155.33 | 590,930 |
| 2016-03-28 | $158.03 | $158.03 | $155.47 | $156.53 | $151.65 | 297,264 |
| 2016-03-24 | $156.66 | $157.55 | $154.60 | $157.43 | $152.53 | 396,236 |
| 2016-03-23 | $161.37 | $161.37 | $158.84 | $158.98 | $154.03 | 497,053 |
| 2016-03-22 | $160.20 | $161.90 | $158.76 | $161.49 | $156.46 | 423,117 |
| 2016-03-21 | $161.00 | $163.07 | $158.28 | $162.38 | $157.32 | 693,653 |
| 2016-03-18 | $160.81 | $163.93 | $158.51 | $160.00 | $155.02 | 1,000,687 |
| 2016-03-17 | $152.74 | $161.56 | $152.74 | $159.94 | $154.96 | 810,470 |
| 2016-03-16 | $146.91 | $153.42 | $146.91 | $152.92 | $148.16 | 658,572 |
| 2016-03-15 | $149.73 | $150.44 | $146.30 | $148.25 | $143.63 | 498,475 |
| 2016-03-14 | $152.20 | $152.56 | $148.50 | $151.62 | $146.90 | 499,732 |
| 2016-03-11 | $149.97 | $154.11 | $147.75 | $153.66 | $148.87 | 724,788 |
| 2016-03-10 | $149.87 | $150.04 | $143.24 | $145.90 | $141.35 | 591,682 |
| 2016-03-09 | $149.16 | $149.16 | $145.73 | $148.27 | $143.65 | 340,774 |
| 2016-03-08 | $149.90 | $150.80 | $147.17 | $147.33 | $142.74 | 411,431 |
| 2016-03-07 | $151.16 | $152.34 | $149.88 | $151.58 | $146.86 | 383,245 |
| 2016-03-04 | $151.13 | $154.35 | $149.28 | $153.22 | $148.45 | 815,975 |
| 2016-03-03 | $144.86 | $150.18 | $144.14 | $150.01 | $145.34 | 641,998 |
| 2016-03-02 | $144.05 | $145.28 | $142.29 | $145.19 | $140.67 | 753,300 |
| 2016-03-01 | $140.48 | $145.15 | $139.76 | $144.18 | $139.69 | 957,227 |
| 2016-02-29 | $137.38 | $139.96 | $137.02 | $138.69 | $134.37 | 1,339,417 |
| 2016-02-26 | $133.06 | $137.30 | $132.18 | $136.93 | $132.66 | 738,495 |
| 2016-02-25 | $129.29 | $130.36 | $126.42 | $130.30 | $126.24 | 476,100 |
| 2016-02-24 | $126.56 | $129.49 | $124.64 | $128.93 | $124.91 | 870,246 |
| 2016-02-23 | $134.43 | $134.77 | $129.00 | $129.17 | $125.15 | 635,964 |
| 2016-02-22 | $132.08 | $135.27 | $132.08 | $134.99 | $130.78 | 571,179 |
| 2016-02-19 | $128.04 | $129.63 | $125.87 | $129.54 | $125.50 | 666,845 |
| 2016-02-18 | $130.76 | $130.99 | $127.59 | $129.20 | $125.17 | 658,393 |
| 2016-02-17 | $128.84 | $132.39 | $128.84 | $130.60 | $126.53 | 455,361 |
| 2016-02-16 | $126.83 | $127.92 | $125.36 | $126.62 | $122.68 | 628,405 |
| 2016-02-12 | $120.47 | $125.20 | $119.12 | $124.42 | $120.54 | 530,004 |
| 2016-02-11 | $116.46 | $120.07 | $115.97 | $117.80 | $114.13 | 763,863 |
| 2016-02-10 | $120.69 | $123.65 | $120.26 | $120.99 | $117.22 | 533,912 |
| 2016-02-09 | $117.69 | $120.76 | $117.10 | $119.94 | $116.20 | 743,039 |
| 2016-02-08 | $121.58 | $121.98 | $117.12 | $120.36 | $116.61 | 780,195 |
| 2016-02-05 | $128.55 | $129.96 | $124.16 | $124.75 | $120.86 | 634,762 |
| 2016-02-04 | $123.33 | $130.65 | $122.15 | $128.66 | $124.65 | 640,677 |
| 2016-02-03 | $123.51 | $123.51 | $117.29 | $122.40 | $118.59 | 792,685 |
| 2016-02-02 | $125.99 | $127.70 | $121.72 | $122.60 | $118.78 | 960,422 |
| 2016-02-01 | $132.83 | $133.21 | $129.54 | $132.20 | $128.08 | 602,039 |
| 2016-01-29 | $130.26 | $134.34 | $129.98 | $134.19 | $130.01 | 616,692 |
| 2016-01-28 | $132.64 | $133.39 | $128.26 | $128.78 | $124.77 | 472,268 |
| 2016-01-27 | $131.17 | $134.71 | $130.11 | $131.10 | $127.02 | 715,731 |
| 2016-01-26 | $126.88 | $132.23 | $126.86 | $131.40 | $127.31 | 701,474 |
| 2016-01-25 | $134.17 | $134.89 | $127.56 | $128.18 | $124.19 | 727,981 |
| 2016-01-22 | $131.07 | $134.98 | $130.35 | $134.53 | $130.34 | 788,184 |
| 2016-01-21 | $127.18 | $131.33 | $126.00 | $127.44 | $123.47 | 460,237 |
| 2016-01-20 | $125.49 | $128.00 | $120.68 | $126.57 | $122.63 | 992,557 |
| 2016-01-19 | $129.92 | $131.87 | $126.70 | $128.61 | $124.60 | 864,391 |
| 2016-01-15 | $128.22 | $129.73 | $124.41 | $128.20 | $124.21 | 951,676 |
| 2016-01-14 | $131.99 | $133.66 | $128.38 | $131.82 | $127.71 | 717,967 |
| 2016-01-13 | $137.06 | $138.00 | $130.00 | $131.16 | $127.07 | 864,277 |
| 2016-01-12 | $136.94 | $137.41 | $134.30 | $136.37 | $132.12 | 640,565 |
| 2016-01-11 | $135.57 | $136.93 | $132.24 | $135.84 | $131.61 | 933,682 |
| 2016-01-08 | $140.53 | $140.93 | $134.04 | $134.23 | $130.05 | 1,449,790 |
| 2016-01-07 | $143.93 | $144.07 | $138.24 | $139.00 | $134.67 | 1,136,106 |
| 2016-01-06 | $151.54 | $151.54 | $147.00 | $147.93 | $143.32 | 712,581 |
| 2016-01-05 | $157.19 | $158.21 | $153.07 | $154.73 | $149.91 | 442,755 |
| 2016-01-04 | $155.11 | $156.24 | $153.26 | $155.99 | $151.13 | 611,023 |
| 2015-12-31 | $159.64 | $162.17 | $157.81 | $159.76 | $154.78 | 327,367 |
| 2015-12-30 | $161.97 | $163.26 | $160.28 | $160.74 | $155.73 | 276,772 |
| 2015-12-29 | $164.80 | $166.32 | $161.75 | $162.66 | $157.59 | 383,775 |
| 2015-12-28 | $161.67 | $163.38 | $160.76 | $163.25 | $158.16 | 374,232 |
| 2015-12-24 | $162.53 | $164.30 | $162.05 | $163.10 | $158.02 | 281,485 |
| 2015-12-23 | $159.64 | $162.91 | $158.11 | $162.65 | $157.58 | 510,897 |
| 2015-12-22 | $155.29 | $158.39 | $153.71 | $157.92 | $153.00 | 529,818 |
| 2015-12-21 | $154.56 | $156.20 | $153.03 | $154.23 | $149.42 | 716,438 |
| 2015-12-18 | $155.41 | $156.16 | $152.33 | $153.75 | $148.96 | 1,173,313 |
| 2015-12-17 | $159.24 | $161.04 | $155.24 | $157.73 | $152.82 | 1,129,280 |
| 2015-12-16 | $154.00 | $159.33 | $152.75 | $159.08 | $154.12 | 1,093,345 |
| 2015-12-15 | $145.00 | $153.06 | $145.00 | $152.24 | $147.50 | 2,043,780 |
| 2015-12-14 | $153.24 | $153.98 | $141.68 | $144.01 | $139.52 | 1,987,768 |
| 2015-12-11 | $163.00 | $163.89 | $152.40 | $152.76 | $148.00 | 1,163,910 |
| 2015-12-10 | $166.32 | $168.32 | $165.83 | $165.86 | $160.69 | 360,028 |
| 2015-12-09 | $168.52 | $170.75 | $165.96 | $166.60 | $161.41 | 284,008 |
| 2015-12-08 | $170.90 | $171.44 | $168.14 | $169.05 | $163.78 | 324,083 |
| 2015-12-07 | $175.01 | $175.25 | $171.47 | $172.60 | $167.22 | 232,297 |
| 2015-12-04 | $171.20 | $175.69 | $171.19 | $175.52 | $170.05 | 289,350 |
| 2015-12-03 | $177.10 | $177.73 | $169.42 | $170.65 | $165.33 | 429,207 |
| 2015-12-02 | $179.65 | $179.85 | $175.23 | $175.73 | $170.25 | 273,594 |
| 2015-12-01 | $177.67 | $180.01 | $177.10 | $179.87 | $174.27 | 414,309 |
| 2015-11-30 | $177.03 | $178.38 | $176.02 | $177.23 | $171.71 | 323,897 |
| 2015-11-27 | $176.50 | $177.37 | $175.06 | $176.69 | $171.19 | 112,046 |
| 2015-11-25 | $175.82 | $177.20 | $175.30 | $176.18 | $170.69 | 214,867 |
| 2015-11-24 | $173.40 | $176.30 | $172.88 | $175.54 | $170.07 | 260,659 |
| 2015-11-23 | $175.38 | $177.54 | $174.59 | $174.82 | $169.37 | 260,945 |
| 2015-11-20 | $177.46 | $178.74 | $174.97 | $175.26 | $169.80 | 325,577 |
| 2015-11-19 | $176.48 | $178.98 | $175.69 | $176.71 | $171.20 | 775,515 |
| 2015-11-18 | $171.42 | $176.51 | $170.45 | $176.34 | $170.85 | 749,249 |
| 2015-11-17 | $172.71 | $173.27 | $170.17 | $170.45 | $165.14 | 516,789 |
| 2015-11-16 | $167.47 | $172.17 | $166.59 | $172.07 | $166.71 | 666,994 |
| 2015-11-13 | $170.66 | $171.39 | $166.60 | $167.53 | $162.31 | 878,363 |
| 2015-11-12 | $175.41 | $176.78 | $171.13 | $171.29 | $165.95 | 916,191 |
| 2015-11-11 | $177.94 | $178.56 | $176.57 | $176.78 | $171.27 | 671,081 |
| 2015-11-10 | $177.91 | $180.57 | $176.01 | $177.05 | $171.53 | 733,707 |
| 2015-11-09 | $187.08 | $187.08 | $176.99 | $177.87 | $172.33 | 600,165 |
| 2015-11-06 | $188.40 | $190.74 | $186.08 | $188.97 | $183.08 | 398,905 |
| 2015-11-05 | $186.29 | $188.45 | $186.23 | $187.31 | $181.47 | 190,132 |
| 2015-11-04 | $186.93 | $188.49 | $186.02 | $186.65 | $180.83 | 278,632 |
| 2015-11-03 | $184.32 | $187.09 | $183.44 | $186.75 | $180.93 | 272,967 |
| 2015-11-02 | $180.72 | $185.75 | $180.72 | $185.06 | $179.29 | 421,088 |
| 2015-10-30 | $179.89 | $180.91 | $178.65 | $180.26 | $174.64 | 327,702 |
| 2015-10-29 | $182.95 | $183.30 | $178.07 | $179.87 | $174.27 | 452,301 |
| 2015-10-28 | $178.33 | $183.48 | $178.31 | $183.30 | $177.59 | 219,387 |
| 2015-10-27 | $179.33 | $180.68 | $176.61 | $178.57 | $173.01 | 245,296 |
| 2015-10-26 | $181.35 | $181.96 | $179.67 | $181.02 | $175.38 | 273,030 |
| 2015-10-23 | $178.71 | $181.95 | $177.08 | $181.71 | $176.05 | 444,927 |
| 2015-10-22 | $169.84 | $177.10 | $167.72 | $176.88 | $171.37 | 440,040 |
| 2015-10-21 | $173.87 | $174.01 | $168.64 | $168.75 | $163.49 | 508,208 |
| 2015-10-20 | $172.16 | $174.23 | $172.16 | $173.13 | $167.74 | 450,030 |
| 2015-10-19 | $175.72 | $175.89 | $172.53 | $172.93 | $167.54 | 424,031 |
| 2015-10-16 | $176.65 | $177.09 | $175.01 | $176.70 | $171.19 | 274,631 |
| 2015-10-15 | $171.39 | $175.66 | $170.69 | $175.61 | $170.14 | 283,969 |
| 2015-10-14 | $171.31 | $172.93 | $169.46 | $170.60 | $165.28 | 288,671 |
| 2015-10-13 | $173.89 | $175.01 | $170.83 | $171.01 | $165.68 | 226,317 |
| 2015-10-12 | $176.81 | $177.01 | $173.87 | $175.13 | $169.67 | 236,202 |
| 2015-10-09 | $177.28 | $177.58 | $173.00 | $177.07 | $171.55 | 310,510 |
| 2015-10-08 | $175.72 | $177.76 | $173.14 | $177.05 | $171.53 | 366,919 |
| 2015-10-07 | $175.02 | $177.32 | $174.61 | $177.07 | $171.55 | 567,739 |
| 2015-10-06 | $173.77 | $175.58 | $173.08 | $174.07 | $168.65 | 304,591 |
| 2015-10-05 | $172.24 | $175.12 | $171.72 | $174.33 | $168.90 | 489,327 |
| 2015-10-02 | $167.12 | $170.51 | $163.50 | $170.51 | $165.20 | 748,810 |
| 2015-10-01 | $171.07 | $172.23 | $168.55 | $170.36 | $165.05 | 323,289 |
| 2015-09-30 | $168.74 | $171.95 | $168.43 | $170.99 | $165.66 | 563,809 |
| 2015-09-29 | $166.07 | $167.09 | $164.54 | $166.61 | $161.42 | 461,969 |
| 2015-09-28 | $168.89 | $169.05 | $165.52 | $165.65 | $160.49 | 476,782 |
| 2015-09-25 | $172.11 | $172.72 | $169.88 | $170.59 | $165.28 | 281,117 |
| 2015-09-24 | $168.15 | $170.41 | $167.04 | $170.01 | $164.71 | 401,145 |
| 2015-09-23 | $172.30 | $173.02 | $168.86 | $169.88 | $164.59 | 528,189 |
| 2015-09-22 | $173.39 | $174.42 | $170.37 | $171.85 | $166.50 | 312,229 |
| 2015-09-21 | $176.53 | $178.34 | $175.12 | $176.02 | $170.54 | 354,561 |
| 2015-09-18 | $177.69 | $179.01 | $174.53 | $175.21 | $169.75 | 639,110 |
| 2015-09-17 | $180.50 | $182.96 | $179.00 | $179.52 | $173.93 | 466,797 |
| 2015-09-16 | $178.07 | $181.14 | $175.96 | $180.85 | $175.22 | 625,105 |
| 2015-09-15 | $174.51 | $178.20 | $173.74 | $177.76 | $172.22 | 477,116 |
| 2015-09-14 | $176.09 | $176.09 | $173.48 | $174.64 | $169.20 | 315,506 |
| 2015-09-11 | $175.78 | $178.19 | $173.69 | $176.01 | $170.53 | 417,347 |
| 2015-09-10 | $176.57 | $178.95 | $175.85 | $176.94 | $171.43 | 335,124 |
| 2015-09-09 | $182.00 | $183.02 | $177.19 | $177.61 | $172.08 | 465,943 |
| 2015-09-08 | $175.92 | $180.64 | $174.68 | $180.63 | $175.00 | 583,830 |
| 2015-09-04 | $175.78 | $178.60 | $172.29 | $173.25 | $167.85 | 702,293 |
Affiliated Managers Group Inc (AMG) News Headlines
.jpg)
Recent Affiliated Managers Group Inc (AMG) News
Similar Companies to Affiliated Managers Group Inc (AMG) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |