Ansys Inc (ANSS) Exchange: NASDAQ
Data as of June 27, 2025
$333.74 ($-0.71) -0.21%
Ansys Inc - Daily Information
Click for more stock information on Ansys Inc.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $333.94 |
| Previous Close | $333.74 |
| High | $334.45 |
| Low | $329.74 |
| Adjusted Open | $333.94 |
| Previous Adjusted Close | $333.74 |
| Adjusted High | $334.45 |
| Adjusted Low | $329.74 |
About Ansys Inc (ANSS)
Ansys Inc (ANSS) is a publicly traded company that develops, markets and supports engineering simulation software. The company was founded in 1970 and is headquartered in Canonsburg, Pennsylvania. With over 25 offices in 13 countries, Ansys Inc has grown to become a leader in the engineering simulation software industry. Through the use of advanced computational fluid dynamics, finite element analysis and other engineering simulation technology, Ansys designs, develops and markets software for industrial, academic and government sectors. The Ansys suite of products is designed to help engineers design better, faster and more efficient products. With over 65,000 users in over 350 countries, Ansys Inc has become a leader in engineering simulation software.
Invest in Ansys Inc (ANSS)
Historical Stock Data for Ansys Inc (ANSS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $333.94 | $334.45 | $329.74 | $333.74 | $333.74 | 368,214 |
| 2025-05-08 | $334.00 | $335.80 | $330.55 | $334.45 | $334.45 | 758,173 |
| 2025-05-07 | $323.59 | $327.03 | $322.54 | $326.00 | $326.00 | 270,013 |
| 2025-05-06 | $321.03 | $324.19 | $320.01 | $322.59 | $322.59 | 276,843 |
| 2025-05-05 | $326.72 | $330.62 | $323.65 | $324.89 | $324.89 | 751,602 |
| 2025-05-02 | $322.87 | $328.96 | $322.39 | $328.76 | $328.76 | 532,957 |
| 2025-05-01 | $307.72 | $322.76 | $307.72 | $319.73 | $319.73 | 875,016 |
| 2025-04-30 | $315.82 | $321.89 | $315.17 | $321.88 | $321.88 | 698,904 |
| 2025-04-29 | $317.59 | $321.21 | $317.13 | $319.82 | $319.82 | 520,509 |
| 2025-04-28 | $319.22 | $320.60 | $314.77 | $318.00 | $318.00 | 390,456 |
| 2025-04-25 | $313.47 | $321.20 | $313.37 | $320.68 | $320.68 | 575,492 |
| 2025-04-24 | $310.39 | $318.38 | $310.39 | $316.36 | $316.36 | 578,504 |
| 2025-04-23 | $307.03 | $315.94 | $306.92 | $308.60 | $308.60 | 436,151 |
| 2025-04-22 | $299.66 | $304.45 | $299.64 | $303.26 | $303.26 | 338,264 |
| 2025-04-21 | $300.88 | $300.88 | $293.46 | $297.94 | $297.94 | 453,388 |
| 2025-04-17 | $303.14 | $307.05 | $301.55 | $302.74 | $302.74 | 817,786 |
| 2025-04-16 | $299.71 | $305.43 | $299.00 | $301.59 | $301.59 | 766,331 |
| 2025-04-15 | $304.09 | $305.97 | $300.61 | $304.08 | $304.08 | 569,129 |
| 2025-04-14 | $300.01 | $305.65 | $299.54 | $302.10 | $302.10 | 561,309 |
| 2025-04-11 | $295.53 | $299.90 | $292.76 | $296.31 | $296.31 | 745,366 |
| 2025-04-10 | $303.44 | $304.60 | $291.63 | $296.50 | $296.50 | 649,502 |
| 2025-04-09 | $283.11 | $310.87 | $282.30 | $309.72 | $309.72 | 944,003 |
| 2025-04-08 | $289.80 | $294.74 | $281.93 | $284.83 | $284.83 | 1,015,931 |
| 2025-04-07 | $283.01 | $294.45 | $275.06 | $284.19 | $284.19 | 1,216,816 |
| 2025-04-04 | $302.99 | $305.89 | $285.93 | $286.85 | $286.85 | 1,315,603 |
| 2025-04-03 | $313.22 | $314.09 | $307.83 | $310.45 | $310.45 | 932,082 |
| 2025-04-02 | $316.25 | $322.36 | $316.07 | $320.91 | $320.91 | 401,757 |
| 2025-04-01 | $312.83 | $321.72 | $312.77 | $320.79 | $320.79 | 588,414 |
| 2025-03-31 | $315.56 | $317.45 | $310.78 | $316.56 | $316.56 | 583,353 |
| 2025-03-28 | $321.39 | $322.57 | $316.21 | $316.89 | $316.89 | 518,831 |
| 2025-03-27 | $322.24 | $328.88 | $320.65 | $322.09 | $322.09 | 307,869 |
| 2025-03-26 | $326.98 | $328.65 | $322.27 | $323.34 | $323.34 | 403,741 |
| 2025-03-25 | $325.48 | $326.68 | $324.09 | $326.67 | $326.67 | 309,647 |
| 2025-03-24 | $327.02 | $328.24 | $325.09 | $325.73 | $325.73 | 406,037 |
| 2025-03-21 | $320.11 | $326.27 | $318.83 | $324.20 | $324.20 | 552,566 |
| 2025-03-20 | $322.70 | $325.31 | $319.84 | $324.63 | $324.63 | 440,835 |
| 2025-03-19 | $324.46 | $325.29 | $320.77 | $323.04 | $323.04 | 481,361 |
| 2025-03-18 | $322.42 | $323.98 | $320.64 | $323.82 | $323.82 | 473,705 |
| 2025-03-17 | $322.67 | $327.25 | $321.25 | $324.95 | $324.95 | 718,668 |
| 2025-03-14 | $319.48 | $323.41 | $317.98 | $322.68 | $322.68 | 570,399 |
| 2025-03-13 | $317.16 | $318.70 | $314.11 | $317.56 | $317.56 | 511,577 |
| 2025-03-12 | $319.88 | $324.29 | $316.96 | $317.49 | $317.49 | 690,143 |
| 2025-03-11 | $321.06 | $323.97 | $317.66 | $320.36 | $320.36 | 471,029 |
| 2025-03-10 | $322.81 | $322.81 | $318.18 | $318.71 | $318.71 | 632,306 |
| 2025-03-07 | $322.61 | $326.46 | $319.51 | $325.61 | $325.61 | 389,644 |
| 2025-03-06 | $323.42 | $327.52 | $321.74 | $325.14 | $325.14 | 432,876 |
| 2025-03-05 | $321.28 | $328.90 | $321.28 | $327.78 | $327.78 | 444,567 |
| 2025-03-04 | $326.25 | $328.97 | $320.67 | $323.22 | $323.22 | 694,641 |
| 2025-03-03 | $334.05 | $335.23 | $325.15 | $325.44 | $325.44 | 965,060 |
| 2025-02-28 | $331.86 | $333.93 | $328.44 | $333.25 | $333.25 | 840,315 |
| 2025-02-27 | $333.88 | $336.44 | $329.37 | $330.37 | $330.37 | 680,599 |
| 2025-02-26 | $328.94 | $335.41 | $328.34 | $332.32 | $332.32 | 404,780 |
| 2025-02-25 | $332.92 | $333.98 | $330.12 | $330.40 | $330.40 | 460,447 |
| 2025-02-24 | $337.28 | $338.56 | $332.06 | $333.63 | $333.63 | 534,136 |
| 2025-02-21 | $340.31 | $340.31 | $333.89 | $334.21 | $334.21 | 839,052 |
| 2025-02-20 | $338.36 | $345.00 | $337.81 | $340.46 | $340.46 | 714,760 |
| 2025-02-19 | $338.80 | $338.80 | $329.00 | $336.74 | $336.74 | 871,445 |
| 2025-02-18 | $341.09 | $341.09 | $336.34 | $338.58 | $338.58 | 403,365 |
| 2025-02-14 | $340.01 | $340.80 | $337.03 | $338.93 | $338.93 | 307,401 |
| 2025-02-13 | $336.24 | $339.43 | $333.46 | $339.17 | $339.17 | 550,836 |
| 2025-02-12 | $336.69 | $337.90 | $333.05 | $334.12 | $334.12 | 461,232 |
| 2025-02-11 | $338.88 | $342.73 | $338.88 | $341.43 | $341.43 | 241,710 |
| 2025-02-10 | $346.00 | $346.00 | $341.21 | $342.00 | $342.00 | 521,966 |
| 2025-02-07 | $346.81 | $349.41 | $342.19 | $344.86 | $344.86 | 556,338 |
| 2025-02-06 | $347.65 | $349.62 | $345.04 | $346.62 | $346.62 | 510,269 |
| 2025-02-05 | $346.72 | $349.36 | $344.35 | $347.01 | $347.01 | 520,326 |
| 2025-02-04 | $344.37 | $347.83 | $344.37 | $346.96 | $346.96 | 566,357 |
| 2025-02-03 | $350.49 | $350.49 | $342.84 | $346.78 | $346.78 | 479,838 |
| 2025-01-31 | $351.65 | $355.23 | $350.00 | $350.50 | $350.50 | 383,567 |
| 2025-01-30 | $348.00 | $352.07 | $346.93 | $351.57 | $351.57 | 368,228 |
| 2025-01-29 | $350.23 | $350.68 | $345.98 | $346.29 | $346.29 | 244,627 |
| 2025-01-28 | $344.54 | $351.32 | $343.44 | $350.23 | $350.23 | 418,504 |
| 2025-01-27 | $349.13 | $352.64 | $343.65 | $344.89 | $344.89 | 664,579 |
| 2025-01-24 | $359.57 | $360.07 | $355.64 | $357.37 | $357.37 | 371,259 |
| 2025-01-23 | $354.68 | $360.67 | $354.05 | $360.36 | $360.36 | 530,024 |
| 2025-01-22 | $352.67 | $357.17 | $352.65 | $356.63 | $356.63 | 376,783 |
| 2025-01-21 | $350.61 | $354.22 | $349.51 | $352.07 | $352.07 | 459,947 |
| 2025-01-17 | $350.11 | $352.35 | $347.67 | $349.93 | $349.93 | 608,368 |
| 2025-01-16 | $345.73 | $347.97 | $343.77 | $344.42 | $344.42 | 398,748 |
| 2025-01-15 | $344.86 | $346.75 | $341.44 | $343.07 | $343.07 | 448,440 |
| 2025-01-14 | $338.99 | $340.06 | $336.14 | $339.58 | $339.58 | 252,101 |
| 2025-01-13 | $336.62 | $338.00 | $335.00 | $337.19 | $337.19 | 548,820 |
| 2025-01-10 | $340.03 | $342.10 | $336.28 | $337.81 | $337.81 | 472,464 |
| 2025-01-08 | $336.01 | $343.80 | $336.01 | $343.47 | $343.47 | 967,333 |
| 2025-01-07 | $338.59 | $339.70 | $334.89 | $335.86 | $335.86 | 434,939 |
| 2025-01-06 | $339.00 | $343.53 | $337.24 | $338.65 | $338.65 | 537,780 |
| 2025-01-03 | $338.75 | $339.39 | $335.52 | $338.38 | $338.38 | 195,940 |
| 2025-01-02 | $339.37 | $339.95 | $332.42 | $336.06 | $336.06 | 486,474 |
| 2024-12-31 | $338.23 | $340.54 | $336.94 | $337.33 | $337.33 | 256,352 |
| 2024-12-30 | $337.10 | $339.72 | $334.03 | $337.92 | $337.92 | 219,450 |
| 2024-12-27 | $336.50 | $339.85 | $335.65 | $339.71 | $339.71 | 283,439 |
| 2024-12-26 | $339.65 | $341.65 | $339.00 | $340.16 | $340.16 | 187,728 |
| 2024-12-24 | $340.25 | $342.84 | $337.74 | $342.84 | $342.84 | 172,083 |
| 2024-12-23 | $337.26 | $341.67 | $335.00 | $339.50 | $339.50 | 490,284 |
| 2024-12-20 | $331.47 | $340.49 | $331.47 | $338.38 | $338.38 | 1,360,018 |
| 2024-12-19 | $335.46 | $342.02 | $333.97 | $334.48 | $334.48 | 664,243 |
| 2024-12-18 | $343.12 | $344.48 | $332.80 | $333.70 | $333.70 | 530,359 |
| 2024-12-17 | $342.24 | $344.61 | $340.72 | $343.07 | $343.07 | 407,069 |
| 2024-12-16 | $341.00 | $344.81 | $340.07 | $342.61 | $342.61 | 666,953 |
| 2024-12-13 | $338.85 | $342.88 | $337.54 | $340.24 | $340.24 | 404,239 |
| 2024-12-12 | $343.96 | $345.26 | $341.43 | $341.58 | $341.58 | 352,803 |
| 2024-12-11 | $341.99 | $346.00 | $341.99 | $344.00 | $344.00 | 462,851 |
| 2024-12-10 | $341.90 | $341.90 | $337.43 | $339.70 | $339.70 | 262,975 |
| 2024-12-09 | $344.19 | $344.37 | $339.62 | $342.51 | $342.51 | 508,218 |
| 2024-12-06 | $344.12 | $349.05 | $344.12 | $345.30 | $345.30 | 721,834 |
| 2024-12-05 | $355.21 | $355.21 | $340.50 | $344.39 | $344.39 | 1,014,880 |
| 2024-12-04 | $354.29 | $363.03 | $350.79 | $361.45 | $361.45 | 611,841 |
| 2024-12-03 | $347.43 | $351.85 | $345.65 | $351.05 | $351.05 | 437,589 |
| 2024-12-02 | $349.01 | $352.02 | $347.73 | $350.51 | $350.51 | 460,273 |
| 2024-11-29 | $346.96 | $351.55 | $345.83 | $351.10 | $351.10 | 178,734 |
| 2024-11-27 | $349.17 | $352.35 | $343.85 | $348.02 | $348.02 | 428,446 |
| 2024-11-26 | $352.65 | $352.70 | $347.86 | $349.85 | $349.85 | 510,587 |
| 2024-11-25 | $351.37 | $352.94 | $347.02 | $352.14 | $352.14 | 900,738 |
| 2024-11-22 | $349.18 | $352.55 | $348.36 | $350.00 | $350.00 | 432,550 |
| 2024-11-21 | $345.00 | $350.10 | $342.38 | $348.94 | $348.94 | 636,558 |
| 2024-11-20 | $339.12 | $343.15 | $337.43 | $342.24 | $342.24 | 460,018 |
| 2024-11-19 | $334.26 | $341.00 | $331.70 | $339.52 | $339.52 | 427,197 |
| 2024-11-18 | $335.31 | $337.82 | $331.69 | $336.40 | $336.40 | 422,708 |
| 2024-11-15 | $338.95 | $338.95 | $331.50 | $332.38 | $332.38 | 527,043 |
| 2024-11-14 | $343.91 | $343.91 | $339.00 | $340.28 | $340.28 | 548,216 |
| 2024-11-13 | $345.17 | $348.53 | $343.73 | $344.10 | $344.10 | 421,118 |
| 2024-11-12 | $344.40 | $346.14 | $342.55 | $344.48 | $344.48 | 298,936 |
| 2024-11-11 | $342.02 | $347.97 | $341.45 | $346.33 | $346.33 | 321,109 |
| 2024-11-08 | $353.91 | $353.91 | $340.84 | $342.18 | $342.18 | 777,113 |
| 2024-11-07 | $345.00 | $357.29 | $341.11 | $355.58 | $355.58 | 1,434,475 |
| 2024-11-06 | $333.93 | $336.97 | $331.32 | $333.62 | $333.62 | 692,526 |
| 2024-11-05 | $324.86 | $329.50 | $324.30 | $324.48 | $324.48 | 395,480 |
| 2024-11-04 | $324.57 | $326.01 | $322.45 | $324.16 | $324.16 | 532,221 |
| 2024-11-01 | $319.87 | $324.64 | $315.47 | $323.75 | $323.75 | 558,471 |
| 2024-10-31 | $326.45 | $326.60 | $319.69 | $320.41 | $320.41 | 486,504 |
| 2024-10-30 | $326.03 | $329.98 | $325.42 | $328.57 | $328.57 | 372,320 |
| 2024-10-29 | $322.64 | $329.43 | $321.75 | $328.41 | $328.41 | 315,258 |
| 2024-10-28 | $324.99 | $324.99 | $320.85 | $321.17 | $321.17 | 363,248 |
| 2024-10-25 | $324.21 | $328.81 | $322.66 | $322.81 | $322.81 | 300,421 |
| 2024-10-24 | $325.47 | $325.47 | $319.18 | $321.37 | $321.37 | 322,956 |
| 2024-10-23 | $323.07 | $324.38 | $319.47 | $321.85 | $321.85 | 302,352 |
| 2024-10-22 | $326.25 | $326.54 | $322.92 | $325.65 | $325.65 | 272,844 |
| 2024-10-21 | $325.37 | $328.70 | $325.01 | $327.46 | $327.46 | 245,706 |
| 2024-10-18 | $328.69 | $329.91 | $325.88 | $327.40 | $327.40 | 386,254 |
| 2024-10-17 | $327.11 | $328.06 | $323.51 | $326.58 | $326.58 | 330,215 |
| 2024-10-16 | $329.73 | $329.73 | $320.86 | $323.77 | $323.77 | 305,869 |
| 2024-10-15 | $336.74 | $339.62 | $327.46 | $328.60 | $328.60 | 500,652 |
| 2024-10-14 | $333.24 | $335.50 | $329.46 | $335.31 | $335.31 | 393,884 |
| 2024-10-11 | $329.37 | $331.99 | $327.74 | $330.03 | $330.03 | 267,097 |
| 2024-10-10 | $322.85 | $330.01 | $322.85 | $328.94 | $328.94 | 362,136 |
| 2024-10-09 | $321.71 | $326.33 | $320.24 | $326.20 | $326.20 | 423,977 |
| 2024-10-08 | $314.24 | $321.54 | $314.24 | $320.87 | $320.87 | 217,342 |
| 2024-10-07 | $313.61 | $316.12 | $311.79 | $313.07 | $313.07 | 579,193 |
| 2024-10-04 | $317.96 | $318.01 | $313.34 | $315.73 | $315.73 | 230,504 |
| 2024-10-03 | $314.61 | $317.68 | $312.51 | $313.09 | $313.09 | 270,374 |
| 2024-10-02 | $312.64 | $319.22 | $312.13 | $317.45 | $317.45 | 255,427 |
| 2024-10-01 | $318.00 | $319.43 | $310.61 | $313.05 | $313.05 | 384,862 |
| 2024-09-30 | $323.56 | $324.21 | $317.44 | $318.63 | $318.63 | 403,677 |
| 2024-09-27 | $325.99 | $325.99 | $322.93 | $325.15 | $325.15 | 370,781 |
| 2024-09-26 | $325.80 | $325.80 | $322.66 | $324.84 | $324.84 | 516,826 |
| 2024-09-25 | $323.26 | $323.26 | $317.93 | $319.38 | $319.38 | 391,903 |
| 2024-09-24 | $322.56 | $324.38 | $317.53 | $324.19 | $324.19 | 323,726 |
| 2024-09-23 | $320.25 | $322.08 | $317.31 | $321.27 | $321.27 | 256,581 |
| 2024-09-20 | $321.54 | $321.54 | $317.00 | $320.25 | $320.25 | 732,154 |
| 2024-09-19 | $320.26 | $322.97 | $319.58 | $322.29 | $322.29 | 423,864 |
| 2024-09-18 | $318.06 | $318.26 | $312.86 | $313.39 | $313.39 | 346,344 |
| 2024-09-17 | $318.72 | $319.97 | $315.67 | $317.25 | $317.25 | 214,692 |
| 2024-09-16 | $320.19 | $320.61 | $317.57 | $318.05 | $318.05 | 227,174 |
| 2024-09-13 | $319.13 | $320.20 | $315.97 | $318.51 | $318.51 | 240,231 |
| 2024-09-12 | $316.76 | $320.20 | $313.40 | $319.13 | $319.13 | 317,749 |
| 2024-09-11 | $308.44 | $318.24 | $306.27 | $317.46 | $317.46 | 551,657 |
| 2024-09-10 | $310.17 | $310.58 | $305.35 | $308.92 | $308.92 | 398,317 |
| 2024-09-09 | $308.36 | $310.00 | $304.42 | $309.70 | $309.70 | 646,519 |
| 2024-09-06 | $310.93 | $310.93 | $304.07 | $305.04 | $305.04 | 464,967 |
| 2024-09-05 | $307.33 | $311.27 | $304.96 | $309.75 | $309.75 | 299,981 |
| 2024-09-04 | $307.01 | $310.47 | $306.90 | $308.81 | $308.81 | 197,815 |
| 2024-09-03 | $319.78 | $322.44 | $308.31 | $309.02 | $309.02 | 581,583 |
| 2024-08-30 | $322.38 | $322.80 | $318.78 | $321.42 | $321.42 | 953,396 |
| 2024-08-29 | $316.84 | $322.47 | $316.84 | $319.99 | $319.99 | 303,952 |
| 2024-08-28 | $318.29 | $318.68 | $314.71 | $315.60 | $315.60 | 247,585 |
| 2024-08-27 | $318.88 | $320.70 | $317.14 | $318.41 | $318.41 | 289,034 |
| 2024-08-26 | $322.89 | $323.00 | $318.11 | $319.46 | $319.46 | 192,388 |
| 2024-08-23 | $327.58 | $329.79 | $323.02 | $323.45 | $323.45 | 291,415 |
| 2024-08-22 | $332.66 | $334.51 | $324.75 | $325.23 | $325.23 | 319,054 |
| 2024-08-21 | $327.96 | $331.19 | $325.09 | $330.98 | $330.98 | 269,909 |
| 2024-08-20 | $326.93 | $328.73 | $325.77 | $326.02 | $326.02 | 320,641 |
| 2024-08-19 | $326.25 | $327.02 | $323.21 | $326.93 | $326.93 | 152,613 |
| 2024-08-16 | $323.74 | $325.55 | $322.19 | $325.48 | $325.48 | 192,959 |
| 2024-08-15 | $322.77 | $326.40 | $322.05 | $325.00 | $325.00 | 284,807 |
| 2024-08-14 | $318.07 | $320.39 | $317.28 | $319.13 | $319.13 | 291,479 |
| 2024-08-13 | $315.60 | $319.54 | $313.16 | $318.07 | $318.07 | 401,002 |
| 2024-08-12 | $310.73 | $313.68 | $309.48 | $313.31 | $313.31 | 302,437 |
| 2024-08-09 | $308.61 | $313.89 | $306.23 | $311.15 | $311.15 | 369,793 |
| 2024-08-08 | $301.81 | $310.00 | $299.27 | $309.06 | $309.06 | 348,163 |
| 2024-08-07 | $305.64 | $309.75 | $298.58 | $298.80 | $298.80 | 437,704 |
| 2024-08-06 | $298.14 | $305.78 | $296.91 | $302.79 | $302.79 | 563,887 |
| 2024-08-05 | $300.20 | $300.85 | $289.82 | $296.54 | $296.54 | 860,660 |
| 2024-08-02 | $307.98 | $308.89 | $294.25 | $302.22 | $302.22 | 704,966 |
| 2024-08-01 | $319.67 | $323.98 | $306.59 | $309.83 | $309.83 | 509,831 |
| 2024-07-31 | $311.70 | $316.60 | $307.85 | $313.63 | $313.63 | 581,732 |
| 2024-07-30 | $312.45 | $313.74 | $303.86 | $304.45 | $304.45 | 439,878 |
| 2024-07-29 | $314.59 | $315.33 | $308.12 | $309.64 | $309.64 | 232,016 |
| 2024-07-26 | $311.77 | $315.68 | $310.82 | $312.26 | $312.26 | 323,741 |
| 2024-07-25 | $312.92 | $315.11 | $310.00 | $310.69 | $310.69 | 471,076 |
| 2024-07-24 | $319.44 | $319.44 | $309.42 | $310.55 | $310.55 | 404,018 |
| 2024-07-23 | $317.57 | $324.56 | $317.15 | $320.08 | $320.08 | 263,164 |
| 2024-07-22 | $315.89 | $320.48 | $315.89 | $318.64 | $318.64 | 471,036 |
| 2024-07-19 | $315.41 | $317.11 | $312.61 | $314.54 | $314.54 | 330,594 |
| 2024-07-18 | $321.01 | $321.87 | $313.13 | $315.67 | $315.67 | 442,173 |
| 2024-07-17 | $328.47 | $328.47 | $319.74 | $320.23 | $320.23 | 548,259 |
| 2024-07-16 | $328.76 | $331.49 | $326.93 | $330.37 | $330.37 | 335,190 |
| 2024-07-15 | $329.36 | $331.97 | $327.05 | $327.46 | $327.46 | 364,884 |
| 2024-07-12 | $328.33 | $331.91 | $326.72 | $329.36 | $329.36 | 232,476 |
| 2024-07-11 | $331.50 | $332.98 | $326.99 | $327.27 | $327.27 | 501,632 |
| 2024-07-10 | $328.44 | $332.12 | $323.77 | $331.00 | $331.00 | 369,086 |
| 2024-07-09 | $327.86 | $328.76 | $324.36 | $327.35 | $327.35 | 269,765 |
| 2024-07-08 | $330.81 | $333.32 | $327.50 | $327.64 | $327.64 | 446,287 |
| 2024-07-05 | $327.14 | $331.27 | $325.73 | $331.25 | $331.25 | 298,286 |
| 2024-07-03 | $326.67 | $328.42 | $324.46 | $326.95 | $326.95 | 286,662 |
| 2024-07-02 | $321.16 | $327.50 | $321.16 | $327.10 | $327.10 | 364,930 |
| 2024-07-01 | $322.14 | $323.98 | $316.80 | $321.16 | $321.16 | 424,488 |
| 2024-06-28 | $321.67 | $323.43 | $320.76 | $321.50 | $321.50 | 1,912,290 |
| 2024-06-27 | $322.24 | $323.20 | $319.79 | $321.82 | $321.82 | 411,735 |
| 2024-06-26 | $323.31 | $324.88 | $320.38 | $321.32 | $321.32 | 402,948 |
| 2024-06-25 | $321.11 | $324.86 | $320.05 | $324.38 | $324.38 | 487,489 |
| 2024-06-24 | $324.99 | $326.31 | $320.79 | $321.10 | $321.10 | 508,711 |
| 2024-06-21 | $326.84 | $328.84 | $322.46 | $325.35 | $325.35 | 1,322,275 |
| 2024-06-20 | $324.66 | $329.34 | $321.69 | $325.68 | $325.68 | 761,034 |
| 2024-06-18 | $327.23 | $327.98 | $319.48 | $325.13 | $325.13 | 828,322 |
| 2024-06-17 | $322.35 | $328.85 | $321.03 | $327.23 | $327.23 | 793,972 |
| 2024-06-14 | $325.00 | $325.00 | $322.00 | $323.17 | $323.17 | 529,061 |
| 2024-06-13 | $325.00 | $327.75 | $324.79 | $325.01 | $325.01 | 349,731 |
| 2024-06-12 | $324.00 | $328.98 | $323.67 | $326.39 | $326.39 | 401,587 |
| 2024-06-11 | $321.23 | $323.65 | $320.25 | $323.13 | $323.13 | 581,474 |
| 2024-06-10 | $322.77 | $325.85 | $321.42 | $323.31 | $323.31 | 301,549 |
| 2024-06-07 | $324.77 | $327.00 | $323.52 | $324.30 | $324.30 | 322,387 |
| 2024-06-06 | $327.07 | $328.18 | $323.50 | $324.73 | $324.73 | 459,319 |
| 2024-06-05 | $317.64 | $327.78 | $317.02 | $327.07 | $327.07 | 577,798 |
| 2024-06-04 | $314.00 | $317.29 | $313.65 | $317.10 | $317.10 | 374,868 |
| 2024-06-03 | $316.74 | $317.53 | $311.25 | $314.75 | $314.75 | 502,216 |
| 2024-05-31 | $320.51 | $320.87 | $312.27 | $317.45 | $317.45 | 729,944 |
| 2024-05-30 | $320.84 | $323.41 | $319.53 | $319.91 | $319.91 | 366,393 |
| 2024-05-29 | $325.15 | $326.92 | $321.10 | $322.44 | $322.44 | 460,218 |
| 2024-05-28 | $328.41 | $329.83 | $325.80 | $328.08 | $328.08 | 466,658 |
| 2024-05-24 | $327.25 | $333.61 | $326.07 | $331.11 | $331.11 | 300,299 |
| 2024-05-23 | $327.95 | $335.18 | $325.30 | $328.18 | $328.18 | 562,899 |
| 2024-05-22 | $327.83 | $329.35 | $325.19 | $326.36 | $326.36 | 592,217 |
| 2024-05-21 | $327.89 | $327.92 | $325.01 | $326.79 | $326.79 | 314,511 |
| 2024-05-20 | $327.71 | $329.88 | $324.87 | $328.59 | $328.59 | 412,074 |
| 2024-05-17 | $328.00 | $328.09 | $326.27 | $327.71 | $327.71 | 400,808 |
| 2024-05-16 | $328.87 | $330.26 | $327.32 | $327.53 | $327.53 | 369,766 |
| 2024-05-15 | $328.00 | $333.05 | $326.41 | $329.88 | $329.88 | 661,782 |
| 2024-05-14 | $329.48 | $329.48 | $323.92 | $325.86 | $325.86 | 485,629 |
| 2024-05-13 | $331.42 | $331.81 | $326.55 | $328.20 | $328.20 | 248,001 |
| 2024-05-10 | $328.50 | $331.28 | $327.00 | $328.25 | $328.25 | 219,870 |
| 2024-05-09 | $328.02 | $328.58 | $326.26 | $327.25 | $327.25 | 197,013 |
| 2024-05-08 | $324.30 | $327.98 | $323.58 | $326.96 | $326.96 | 180,229 |
| 2024-05-07 | $322.05 | $326.27 | $321.39 | $325.04 | $325.04 | 340,053 |
| 2024-05-06 | $320.23 | $322.20 | $318.77 | $321.59 | $321.59 | 443,535 |
| 2024-05-03 | $313.87 | $323.70 | $313.87 | $319.52 | $319.52 | 478,056 |
| 2024-05-02 | $313.08 | $316.41 | $308.03 | $314.53 | $314.53 | 1,084,667 |
| 2024-05-01 | $323.91 | $328.47 | $320.00 | $321.48 | $321.48 | 516,474 |
| 2024-04-30 | $328.27 | $331.21 | $324.69 | $324.88 | $324.88 | 422,243 |
| 2024-04-29 | $333.50 | $333.50 | $328.91 | $329.87 | $329.87 | 410,685 |
| 2024-04-26 | $327.04 | $336.07 | $327.04 | $333.75 | $333.75 | 251,761 |
| 2024-04-25 | $327.89 | $328.63 | $321.89 | $327.04 | $327.04 | 373,967 |
| 2024-04-24 | $325.14 | $328.92 | $324.00 | $328.57 | $328.57 | 219,002 |
| 2024-04-23 | $324.44 | $328.79 | $323.36 | $325.97 | $325.97 | 176,310 |
| 2024-04-22 | $326.26 | $326.63 | $322.70 | $324.81 | $324.81 | 266,007 |
| 2024-04-19 | $325.87 | $325.87 | $320.32 | $322.11 | $322.11 | 423,476 |
| 2024-04-18 | $326.79 | $326.79 | $322.57 | $324.50 | $324.50 | 208,575 |
| 2024-04-17 | $328.92 | $328.92 | $325.50 | $325.62 | $325.62 | 214,321 |
| 2024-04-16 | $328.78 | $329.08 | $326.24 | $326.81 | $326.81 | 305,337 |
| 2024-04-15 | $337.69 | $338.31 | $327.25 | $328.16 | $328.16 | 310,987 |
| 2024-04-12 | $335.47 | $338.05 | $332.88 | $334.20 | $334.20 | 658,666 |
| 2024-04-11 | $338.88 | $341.73 | $336.09 | $340.10 | $340.10 | 327,501 |
| 2024-04-10 | $338.68 | $340.21 | $336.96 | $339.49 | $339.49 | 414,013 |
| 2024-04-09 | $347.81 | $348.24 | $342.44 | $344.50 | $344.50 | 277,601 |
| 2024-04-08 | $342.08 | $346.85 | $341.15 | $344.10 | $344.10 | 242,932 |
| 2024-04-05 | $341.40 | $345.13 | $340.95 | $341.87 | $341.87 | 283,554 |
| 2024-04-04 | $352.03 | $352.71 | $340.66 | $341.18 | $341.18 | 537,861 |
| 2024-04-03 | $343.95 | $348.23 | $342.96 | $346.74 | $346.74 | 279,568 |
| 2024-04-02 | $343.00 | $347.25 | $341.51 | $345.78 | $345.78 | 302,904 |
| 2024-04-01 | $347.16 | $348.97 | $344.45 | $347.48 | $347.48 | 539,258 |
| 2024-03-28 | $349.99 | $349.99 | $345.17 | $347.16 | $347.16 | 432,948 |
| 2024-03-27 | $352.87 | $354.34 | $345.01 | $347.93 | $347.93 | 457,719 |
| 2024-03-26 | $347.79 | $352.09 | $347.79 | $349.84 | $349.84 | 682,233 |
| 2024-03-25 | $347.58 | $348.23 | $343.47 | $347.52 | $347.52 | 416,497 |
| 2024-03-22 | $349.83 | $352.58 | $346.03 | $349.24 | $349.24 | 558,225 |
| 2024-03-21 | $345.98 | $351.69 | $345.56 | $348.20 | $348.20 | 366,313 |
| 2024-03-20 | $342.96 | $344.39 | $339.16 | $343.32 | $343.32 | 560,933 |
| 2024-03-19 | $335.27 | $343.66 | $334.70 | $342.37 | $342.37 | 579,493 |
| 2024-03-18 | $330.66 | $337.14 | $328.60 | $335.27 | $335.27 | 613,059 |
| 2024-03-15 | $328.85 | $330.11 | $326.21 | $327.88 | $327.88 | 752,057 |
| 2024-03-14 | $332.22 | $332.35 | $327.26 | $330.29 | $330.29 | 484,407 |
| 2024-03-13 | $336.70 | $338.46 | $328.64 | $329.37 | $329.37 | 412,261 |
| 2024-03-12 | $333.13 | $337.99 | $333.13 | $337.73 | $337.73 | 260,919 |
| 2024-03-11 | $335.68 | $335.92 | $330.60 | $333.57 | $333.57 | 263,133 |
| 2024-03-08 | $339.40 | $340.10 | $334.14 | $335.11 | $335.11 | 366,432 |
| 2024-03-07 | $338.71 | $340.88 | $335.41 | $339.37 | $339.37 | 339,308 |
| 2024-03-06 | $331.78 | $338.00 | $329.88 | $335.86 | $335.86 | 422,826 |
| 2024-03-05 | $337.25 | $339.06 | $327.35 | $328.79 | $328.79 | 420,191 |
| 2024-03-04 | $340.37 | $342.50 | $338.56 | $340.48 | $340.48 | 583,760 |
| 2024-03-01 | $333.62 | $341.50 | $332.12 | $339.62 | $339.62 | 491,465 |
| 2024-02-29 | $336.73 | $336.73 | $332.19 | $334.17 | $334.17 | 796,064 |
| 2024-02-28 | $333.66 | $335.36 | $332.35 | $333.09 | $333.09 | 483,502 |
| 2024-02-27 | $336.15 | $338.76 | $333.89 | $335.77 | $335.77 | 420,275 |
| 2024-02-26 | $339.62 | $339.62 | $336.01 | $336.32 | $336.32 | 469,492 |
| 2024-02-23 | $340.65 | $342.44 | $339.64 | $340.89 | $340.89 | 357,455 |
| 2024-02-22 | $351.64 | $352.97 | $338.15 | $340.34 | $340.34 | 1,275,727 |
| 2024-02-21 | $328.30 | $328.97 | $321.45 | $328.63 | $328.63 | 551,209 |
| 2024-02-20 | $328.74 | $332.17 | $327.05 | $332.14 | $332.14 | 574,095 |
| 2024-02-16 | $331.00 | $334.12 | $329.62 | $329.85 | $329.85 | 444,310 |
| 2024-02-15 | $334.05 | $334.05 | $328.41 | $330.98 | $330.98 | 383,579 |
| 2024-02-14 | $329.91 | $331.60 | $328.45 | $330.00 | $330.00 | 582,820 |
| 2024-02-13 | $331.64 | $333.45 | $326.16 | $327.52 | $327.52 | 1,125,868 |
| 2024-02-12 | $341.42 | $343.17 | $337.48 | $337.88 | $337.88 | 533,374 |
| 2024-02-09 | $345.33 | $346.79 | $341.89 | $342.28 | $342.28 | 851,488 |
| 2024-02-08 | $340.29 | $345.71 | $339.50 | $345.33 | $345.33 | 398,501 |
| 2024-02-07 | $339.73 | $342.30 | $336.60 | $336.93 | $336.93 | 465,690 |
| 2024-02-06 | $337.82 | $341.10 | $332.26 | $336.66 | $336.66 | 572,916 |
| 2024-02-05 | $337.34 | $340.84 | $334.57 | $337.50 | $337.50 | 591,716 |
| 2024-02-02 | $333.10 | $336.80 | $331.81 | $335.25 | $335.25 | 542,516 |
| 2024-02-01 | $328.66 | $334.54 | $327.82 | $332.66 | $332.66 | 853,379 |
| 2024-01-31 | $328.28 | $330.71 | $326.83 | $327.83 | $327.83 | 984,961 |
| 2024-01-30 | $331.78 | $334.29 | $330.40 | $330.96 | $330.96 | 1,070,262 |
| 2024-01-29 | $332.93 | $334.97 | $330.28 | $333.19 | $333.19 | 1,175,416 |
| 2024-01-26 | $338.22 | $339.52 | $331.67 | $332.24 | $332.24 | 1,181,830 |
| 2024-01-25 | $343.40 | $343.40 | $338.78 | $339.42 | $339.42 | 737,045 |
| 2024-01-24 | $342.58 | $345.28 | $339.31 | $339.57 | $339.57 | 1,072,433 |
| 2024-01-23 | $342.10 | $343.86 | $338.36 | $341.86 | $341.86 | 713,229 |
| 2024-01-22 | $337.09 | $343.70 | $337.09 | $341.02 | $341.02 | 937,856 |
| 2024-01-19 | $329.12 | $338.65 | $328.27 | $337.00 | $337.00 | 898,999 |
| 2024-01-18 | $329.69 | $330.87 | $327.07 | $328.27 | $328.27 | 1,005,076 |
| 2024-01-17 | $326.25 | $330.72 | $322.24 | $330.24 | $330.24 | 1,918,391 |
| 2024-01-16 | $333.91 | $336.63 | $324.74 | $327.42 | $327.42 | 4,532,305 |
| 2024-01-12 | $357.00 | $357.00 | $344.96 | $346.48 | $346.48 | 846,624 |
| 2024-01-11 | $353.61 | $358.06 | $350.56 | $357.79 | $357.79 | 1,077,173 |
| 2024-01-10 | $353.51 | $356.43 | $350.53 | $354.86 | $354.86 | 893,906 |
| 2024-01-09 | $344.45 | $355.70 | $344.23 | $353.95 | $353.95 | 910,613 |
| 2024-01-08 | $345.68 | $350.94 | $345.68 | $348.63 | $348.63 | 848,408 |
| 2024-01-05 | $344.00 | $359.99 | $338.03 | $344.08 | $344.08 | 2,920,898 |
| 2024-01-04 | $343.58 | $349.33 | $343.08 | $344.16 | $344.16 | 1,090,579 |
| 2024-01-03 | $350.36 | $351.33 | $343.18 | $343.22 | $343.22 | 864,767 |
| 2024-01-02 | $358.80 | $359.60 | $349.88 | $353.00 | $353.00 | 928,509 |
| 2023-12-29 | $359.78 | $364.31 | $359.60 | $362.88 | $362.88 | 790,541 |
| 2023-12-28 | $359.23 | $363.12 | $356.97 | $361.86 | $361.86 | 658,345 |
| 2023-12-27 | $361.54 | $363.00 | $358.13 | $358.90 | $358.90 | 1,184,478 |
| 2023-12-26 | $358.29 | $363.32 | $355.00 | $360.88 | $360.88 | 1,858,077 |
| 2023-12-22 | $363.01 | $363.86 | $328.00 | $357.98 | $357.98 | 5,242,713 |
| 2023-12-21 | $299.89 | $304.07 | $299.50 | $303.16 | $303.16 | 411,834 |
| 2023-12-20 | $297.74 | $301.48 | $294.95 | $296.74 | $296.74 | 430,899 |
| 2023-12-19 | $300.43 | $302.14 | $296.86 | $298.44 | $298.44 | 378,623 |
| 2023-12-18 | $296.10 | $298.23 | $294.34 | $297.45 | $297.45 | 479,358 |
| 2023-12-15 | $296.48 | $297.90 | $292.94 | $295.47 | $295.47 | 1,413,140 |
| 2023-12-14 | $299.99 | $303.29 | $293.42 | $294.90 | $294.90 | 864,708 |
| 2023-12-13 | $297.91 | $298.77 | $290.94 | $297.06 | $297.06 | 647,959 |
| 2023-12-12 | $291.26 | $296.57 | $288.93 | $296.36 | $296.36 | 442,764 |
| 2023-12-11 | $288.14 | $292.26 | $285.49 | $290.13 | $290.13 | 1,204,079 |
| 2023-12-08 | $284.39 | $287.80 | $284.39 | $287.20 | $287.20 | 506,907 |
| 2023-12-07 | $284.21 | $287.28 | $283.39 | $286.11 | $286.11 | 650,231 |
| 2023-12-06 | $282.00 | $283.88 | $280.42 | $282.00 | $282.00 | 769,900 |
| 2023-12-05 | $284.99 | $284.99 | $275.81 | $279.27 | $279.27 | 708,938 |
| 2023-12-04 | $288.20 | $291.33 | $280.47 | $287.54 | $287.54 | 1,250,661 |
| 2023-12-01 | $293.49 | $295.89 | $290.79 | $295.48 | $295.48 | 574,487 |
| 2023-11-30 | $300.70 | $301.56 | $290.12 | $293.36 | $293.36 | 968,580 |
| 2023-11-29 | $298.43 | $300.70 | $297.03 | $298.86 | $298.86 | 491,764 |
| 2023-11-28 | $295.95 | $297.39 | $292.56 | $294.62 | $294.62 | 473,845 |
| 2023-11-27 | $298.14 | $300.13 | $295.93 | $297.23 | $297.23 | 335,920 |
| 2023-11-24 | $296.87 | $298.14 | $293.72 | $297.90 | $297.90 | 162,887 |
| 2023-11-22 | $302.42 | $303.44 | $298.07 | $298.52 | $298.52 | 389,806 |
| 2023-11-21 | $301.37 | $303.06 | $298.68 | $299.55 | $299.55 | 365,343 |
| 2023-11-20 | $301.05 | $303.44 | $299.67 | $302.44 | $302.44 | 422,276 |
| 2023-11-17 | $303.77 | $303.77 | $298.34 | $299.46 | $299.46 | 410,953 |
| 2023-11-16 | $299.21 | $302.69 | $298.30 | $301.66 | $301.66 | 323,102 |
| 2023-11-15 | $299.24 | $301.63 | $297.45 | $298.57 | $298.57 | 444,827 |
| 2023-11-14 | $289.97 | $300.31 | $289.73 | $297.94 | $297.94 | 668,388 |
| 2023-11-13 | $290.10 | $292.08 | $287.10 | $291.00 | $291.00 | 381,747 |
| 2023-11-10 | $285.75 | $291.87 | $284.06 | $291.50 | $291.50 | 392,751 |
| 2023-11-09 | $289.04 | $290.38 | $283.16 | $284.42 | $284.42 | 351,559 |
| 2023-11-08 | $283.48 | $287.85 | $282.66 | $286.94 | $286.94 | 370,272 |
| 2023-11-07 | $284.16 | $285.37 | $280.78 | $281.80 | $281.80 | 523,697 |
| 2023-11-06 | $287.21 | $289.49 | $277.69 | $280.93 | $280.93 | 554,750 |
| 2023-11-03 | $274.57 | $289.42 | $274.57 | $287.74 | $287.74 | 804,266 |
| 2023-11-02 | $267.64 | $275.90 | $258.01 | $272.85 | $272.85 | 1,406,021 |
| 2023-11-01 | $278.47 | $280.69 | $274.16 | $278.75 | $278.75 | 827,075 |
| 2023-10-31 | $275.11 | $280.52 | $274.70 | $278.26 | $278.26 | 575,673 |
| 2023-10-30 | $273.75 | $277.54 | $271.18 | $275.14 | $275.14 | 683,632 |
| 2023-10-27 | $270.49 | $272.51 | $266.76 | $270.75 | $270.75 | 528,057 |
| 2023-10-26 | $272.62 | $274.77 | $267.02 | $268.79 | $268.79 | 506,083 |
| 2023-10-25 | $276.15 | $276.93 | $269.86 | $270.74 | $270.74 | 443,349 |
| 2023-10-24 | $276.84 | $279.58 | $274.01 | $277.31 | $277.31 | 307,244 |
| 2023-10-23 | $278.94 | $281.98 | $274.33 | $275.94 | $275.94 | 424,852 |
| 2023-10-20 | $285.59 | $285.59 | $277.60 | $279.72 | $279.72 | 436,887 |
| 2023-10-19 | $292.55 | $292.55 | $284.31 | $285.92 | $285.92 | 387,011 |
| 2023-10-18 | $295.09 | $296.30 | $289.93 | $290.48 | $290.48 | 292,180 |
| 2023-10-17 | $294.34 | $300.87 | $293.55 | $297.69 | $297.69 | 282,035 |
| 2023-10-16 | $295.38 | $298.01 | $294.07 | $297.17 | $297.17 | 458,494 |
| 2023-10-13 | $300.69 | $302.74 | $291.13 | $293.13 | $293.13 | 396,132 |
| 2023-10-12 | $305.00 | $306.51 | $299.69 | $300.68 | $300.68 | 279,084 |
| 2023-10-11 | $304.74 | $305.47 | $302.13 | $304.88 | $304.88 | 336,552 |
| 2023-10-10 | $300.30 | $306.26 | $297.72 | $303.28 | $303.28 | 464,571 |
| 2023-10-09 | $292.95 | $302.14 | $292.95 | $300.91 | $300.91 | 379,976 |
| 2023-10-06 | $288.16 | $297.79 | $286.60 | $296.51 | $296.51 | 574,218 |
| 2023-10-05 | $290.99 | $291.56 | $285.39 | $290.18 | $290.18 | 379,882 |
| 2023-10-04 | $289.00 | $291.51 | $286.09 | $290.82 | $290.82 | 521,904 |
| 2023-10-03 | $293.73 | $296.82 | $285.98 | $287.39 | $287.39 | 492,852 |
| 2023-10-02 | $296.93 | $298.77 | $294.27 | $297.40 | $297.40 | 452,167 |
| 2023-09-29 | $300.40 | $301.89 | $296.15 | $297.55 | $297.55 | 569,356 |
| 2023-09-28 | $294.23 | $299.99 | $292.06 | $297.86 | $297.86 | 443,387 |
| 2023-09-27 | $296.25 | $298.11 | $292.74 | $294.34 | $294.34 | 516,630 |
| 2023-09-26 | $301.05 | $302.27 | $294.53 | $295.12 | $295.12 | 347,737 |
| 2023-09-25 | $300.71 | $302.42 | $296.06 | $301.73 | $301.73 | 278,231 |
| 2023-09-22 | $301.77 | $305.57 | $301.22 | $302.91 | $302.91 | 241,863 |
| 2023-09-21 | $306.19 | $307.82 | $300.76 | $300.76 | $300.76 | 383,413 |
| 2023-09-20 | $310.71 | $315.05 | $309.93 | $310.21 | $310.21 | 466,375 |
| 2023-09-19 | $309.99 | $309.99 | $305.61 | $309.25 | $309.25 | 391,469 |
| 2023-09-18 | $309.47 | $312.83 | $309.39 | $311.92 | $311.92 | 280,922 |
| 2023-09-15 | $318.27 | $319.58 | $306.78 | $310.72 | $310.72 | 823,093 |
| 2023-09-14 | $312.35 | $318.24 | $309.94 | $317.98 | $317.98 | 391,182 |
| 2023-09-13 | $311.59 | $313.67 | $309.42 | $311.28 | $311.28 | 537,548 |
| 2023-09-12 | $311.75 | $315.14 | $311.41 | $312.60 | $312.60 | 400,939 |
| 2023-09-11 | $316.10 | $317.45 | $311.37 | $315.00 | $315.00 | 408,351 |
| 2023-09-08 | $317.77 | $319.60 | $313.31 | $314.35 | $314.35 | 401,847 |
| 2023-09-07 | $318.70 | $320.12 | $313.54 | $318.48 | $318.48 | 351,209 |
| 2023-09-06 | $317.58 | $322.06 | $317.32 | $320.97 | $320.97 | 316,297 |
| 2023-09-05 | $318.53 | $320.88 | $315.25 | $317.46 | $317.46 | 454,756 |
| 2023-09-01 | $320.55 | $320.72 | $315.93 | $319.03 | $319.03 | 339,698 |
| 2023-08-31 | $317.13 | $320.91 | $315.84 | $318.87 | $318.87 | 627,330 |
| 2023-08-30 | $314.37 | $317.36 | $313.70 | $315.96 | $315.96 | 304,471 |
| 2023-08-29 | $307.92 | $314.64 | $306.41 | $314.21 | $314.21 | 414,222 |
| 2023-08-28 | $306.77 | $310.11 | $304.93 | $308.15 | $308.15 | 326,019 |
| 2023-08-25 | $298.56 | $306.00 | $297.03 | $304.89 | $304.89 | 370,622 |
| 2023-08-24 | $306.34 | $307.68 | $298.35 | $298.56 | $298.56 | 456,449 |
| 2023-08-23 | $298.65 | $304.56 | $297.49 | $302.83 | $302.83 | 335,847 |
| 2023-08-22 | $298.48 | $298.90 | $294.33 | $295.97 | $295.97 | 306,529 |
| 2023-08-21 | $294.11 | $297.38 | $293.13 | $296.52 | $296.52 | 394,867 |
| 2023-08-18 | $287.58 | $293.27 | $287.21 | $292.59 | $292.59 | 482,644 |
| 2023-08-17 | $296.66 | $296.66 | $289.53 | $290.09 | $290.09 | 414,180 |
| 2023-08-16 | $295.78 | $299.44 | $294.72 | $296.27 | $296.27 | 426,067 |
| 2023-08-15 | $301.39 | $304.06 | $295.81 | $296.50 | $296.50 | 695,679 |
| 2023-08-14 | $298.99 | $305.15 | $297.39 | $303.38 | $303.38 | 538,389 |
| 2023-08-11 | $294.98 | $301.74 | $294.00 | $301.21 | $301.21 | 348,622 |
| 2023-08-10 | $301.32 | $303.33 | $296.43 | $298.01 | $298.01 | 400,663 |
| 2023-08-09 | $301.48 | $301.48 | $297.01 | $297.44 | $297.44 | 344,232 |
| 2023-08-08 | $304.42 | $304.58 | $298.44 | $302.39 | $302.39 | 430,286 |
| 2023-08-07 | $303.69 | $309.11 | $303.05 | $306.70 | $306.70 | 533,949 |
| 2023-08-04 | $307.34 | $310.16 | $301.31 | $304.65 | $304.65 | 942,587 |
| 2023-08-03 | $311.02 | $314.60 | $299.69 | $305.47 | $305.47 | 1,215,328 |
| 2023-08-02 | $333.07 | $333.20 | $323.56 | $325.37 | $325.37 | 660,219 |
| 2023-08-01 | $338.76 | $339.26 | $329.55 | $336.73 | $336.73 | 587,409 |
| 2023-07-31 | $338.51 | $342.26 | $336.69 | $342.10 | $342.10 | 398,081 |
| 2023-07-28 | $337.97 | $341.62 | $335.78 | $338.23 | $338.23 | 424,168 |
| 2023-07-27 | $343.10 | $345.09 | $332.97 | $334.33 | $334.33 | 379,381 |
| 2023-07-26 | $341.74 | $342.30 | $336.85 | $338.48 | $338.48 | 354,092 |
| 2023-07-25 | $338.98 | $344.78 | $338.98 | $344.17 | $344.17 | 280,333 |
| 2023-07-24 | $343.19 | $344.76 | $336.93 | $339.84 | $339.84 | 421,905 |
| 2023-07-21 | $343.13 | $345.31 | $340.97 | $341.76 | $341.76 | 1,426,318 |
| 2023-07-20 | $345.76 | $347.89 | $339.60 | $340.50 | $340.50 | 372,533 |
| 2023-07-19 | $350.97 | $351.23 | $345.57 | $348.81 | $348.81 | 327,761 |
| 2023-07-18 | $346.07 | $350.23 | $344.02 | $348.98 | $348.98 | 455,710 |
| 2023-07-17 | $342.14 | $348.71 | $342.14 | $347.83 | $347.83 | 347,194 |
| 2023-07-14 | $346.52 | $348.38 | $343.41 | $344.25 | $344.25 | 328,118 |
| 2023-07-13 | $340.51 | $347.54 | $340.02 | $347.27 | $347.27 | 361,248 |
| 2023-07-12 | $338.80 | $339.19 | $334.42 | $336.85 | $336.85 | 366,095 |
| 2023-07-11 | $332.52 | $334.58 | $330.26 | $333.72 | $333.72 | 341,272 |
| 2023-07-10 | $320.91 | $332.97 | $320.91 | $332.21 | $332.21 | 589,917 |
| 2023-07-07 | $320.78 | $324.23 | $319.41 | $320.17 | $320.17 | 245,341 |
| 2023-07-06 | $319.55 | $321.95 | $317.25 | $321.39 | $321.39 | 330,971 |
| 2023-07-05 | $323.86 | $325.94 | $320.11 | $323.92 | $323.92 | 442,969 |
| 2023-07-03 | $327.84 | $328.80 | $320.98 | $326.95 | $326.95 | 238,218 |
| 2023-06-30 | $328.63 | $334.64 | $328.63 | $330.27 | $330.27 | 575,834 |
| 2023-06-29 | $324.59 | $326.38 | $322.30 | $326.05 | $326.05 | 318,967 |
| 2023-06-28 | $324.05 | $326.47 | $321.09 | $324.31 | $324.31 | 389,595 |
| 2023-06-27 | $317.14 | $324.91 | $317.14 | $323.32 | $323.32 | 357,101 |
| 2023-06-26 | $318.34 | $321.15 | $315.65 | $316.20 | $316.20 | 372,595 |
| 2023-06-23 | $321.79 | $322.90 | $318.95 | $319.54 | $319.54 | 964,939 |
| 2023-06-22 | $323.60 | $326.91 | $321.03 | $325.68 | $325.68 | 324,664 |
| 2023-06-21 | $330.22 | $330.91 | $324.78 | $325.05 | $325.05 | 313,666 |
| 2023-06-20 | $329.86 | $336.04 | $328.62 | $331.31 | $331.31 | 371,676 |
| 2023-06-16 | $339.55 | $339.55 | $332.64 | $334.37 | $334.37 | 887,072 |
| 2023-06-15 | $331.67 | $338.65 | $330.70 | $336.81 | $336.81 | 397,678 |
| 2023-06-14 | $331.07 | $336.58 | $330.10 | $334.31 | $334.31 | 374,687 |
| 2023-06-13 | $332.98 | $336.64 | $330.51 | $333.23 | $333.23 | 475,569 |
| 2023-06-12 | $326.21 | $330.09 | $324.85 | $329.97 | $329.97 | 458,240 |
| 2023-06-09 | $318.74 | $326.89 | $318.50 | $325.53 | $325.53 | 663,971 |
| 2023-06-08 | $312.35 | $317.07 | $310.72 | $316.05 | $316.05 | 459,065 |
| 2023-06-07 | $324.57 | $325.99 | $308.17 | $312.85 | $312.85 | 701,380 |
| 2023-06-06 | $326.76 | $329.25 | $324.89 | $325.59 | $325.59 | 279,177 |
| 2023-06-05 | $321.89 | $327.59 | $321.89 | $326.02 | $326.02 | 448,607 |
| 2023-06-02 | $323.70 | $326.79 | $320.00 | $325.00 | $325.00 | 379,573 |
| 2023-06-01 | $320.63 | $325.91 | $318.40 | $323.24 | $323.24 | 468,134 |
| 2023-05-31 | $328.63 | $328.63 | $320.18 | $323.59 | $323.59 | 1,075,868 |
| 2023-05-30 | $324.45 | $331.71 | $324.15 | $329.16 | $329.16 | 991,985 |
| 2023-05-26 | $308.16 | $319.98 | $308.12 | $319.40 | $319.40 | 751,831 |
| 2023-05-25 | $301.28 | $309.26 | $299.35 | $306.31 | $306.31 | 487,902 |
| 2023-05-24 | $296.29 | $299.84 | $296.03 | $298.75 | $298.75 | 444,126 |
| 2023-05-23 | $305.06 | $306.44 | $298.61 | $298.80 | $298.80 | 327,242 |
| 2023-05-22 | $305.88 | $309.09 | $304.08 | $306.35 | $306.35 | 335,365 |
| 2023-05-19 | $307.75 | $308.80 | $305.39 | $305.56 | $305.56 | 323,793 |
| 2023-05-18 | $303.02 | $308.24 | $302.24 | $306.90 | $306.90 | 346,351 |
| 2023-05-17 | $300.46 | $302.62 | $298.77 | $301.71 | $301.71 | 391,733 |
| 2023-05-16 | $298.29 | $300.45 | $297.10 | $299.15 | $299.15 | 248,294 |
| 2023-05-15 | $296.41 | $299.80 | $294.21 | $298.96 | $298.96 | 346,742 |
| 2023-05-12 | $296.06 | $297.59 | $294.30 | $297.49 | $297.49 | 286,209 |
| 2023-05-11 | $295.73 | $296.23 | $292.47 | $296.01 | $296.01 | 320,292 |
| 2023-05-10 | $296.30 | $298.56 | $292.00 | $295.81 | $295.81 | 403,058 |
| 2023-05-09 | $294.26 | $297.85 | $292.39 | $293.65 | $293.65 | 434,031 |
| 2023-05-08 | $300.25 | $300.91 | $291.05 | $294.33 | $294.33 | 507,728 |
| 2023-05-05 | $303.14 | $304.92 | $297.02 | $301.68 | $301.68 | 714,620 |
| 2023-05-04 | $288.37 | $309.77 | $282.00 | $302.96 | $302.96 | 695,949 |
| 2023-05-03 | $309.28 | $312.34 | $307.27 | $307.99 | $307.99 | 766,214 |
| 2023-05-02 | $314.17 | $314.45 | $307.42 | $308.82 | $308.82 | 646,896 |
| 2023-05-01 | $312.22 | $315.22 | $310.57 | $314.17 | $314.17 | 407,916 |
| 2023-04-28 | $313.49 | $316.23 | $311.90 | $313.92 | $313.92 | 493,747 |
| 2023-04-27 | $312.96 | $315.61 | $309.37 | $315.00 | $315.00 | 437,451 |
| 2023-04-26 | $312.70 | $315.09 | $310.02 | $311.24 | $311.24 | 424,308 |
| 2023-04-25 | $320.23 | $320.24 | $312.47 | $312.70 | $312.70 | 364,778 |
| 2023-04-24 | $323.30 | $325.65 | $320.37 | $322.97 | $322.97 | 198,454 |
| 2023-04-21 | $323.47 | $325.63 | $322.19 | $323.57 | $323.57 | 282,971 |
| 2023-04-20 | $322.77 | $326.81 | $321.27 | $323.45 | $323.45 | 362,745 |
| 2023-04-19 | $318.74 | $324.72 | $317.69 | $324.38 | $324.38 | 339,750 |
| 2023-04-18 | $323.61 | $325.05 | $320.03 | $321.38 | $321.38 | 232,360 |
| 2023-04-17 | $318.21 | $320.51 | $316.89 | $320.18 | $320.18 | 279,405 |
| 2023-04-14 | $317.12 | $319.28 | $314.07 | $317.47 | $317.47 | 257,499 |
| 2023-04-13 | $317.58 | $320.94 | $317.58 | $319.85 | $319.85 | 395,501 |
| 2023-04-12 | $323.73 | $324.15 | $315.74 | $316.49 | $316.49 | 388,921 |
| 2023-04-11 | $320.58 | $322.67 | $319.87 | $321.41 | $321.41 | 336,908 |
| 2023-04-10 | $318.64 | $321.92 | $317.89 | $321.84 | $321.84 | 407,077 |
| 2023-04-06 | $320.82 | $322.64 | $319.06 | $322.08 | $322.08 | 421,757 |
| 2023-04-05 | $327.27 | $328.54 | $322.42 | $323.30 | $323.30 | 421,970 |
| 2023-04-04 | $330.72 | $332.83 | $327.21 | $328.76 | $328.76 | 423,184 |
| 2023-04-03 | $329.99 | $330.92 | $327.08 | $329.40 | $329.40 | 456,294 |
| 2023-03-31 | $327.55 | $333.89 | $326.95 | $332.80 | $332.80 | 726,844 |
| 2023-03-30 | $324.04 | $327.55 | $323.13 | $326.04 | $326.04 | 453,931 |
| 2023-03-29 | $320.00 | $321.22 | $317.57 | $320.07 | $320.07 | 360,475 |
| 2023-03-28 | $315.79 | $318.12 | $314.43 | $317.71 | $317.71 | 576,412 |
| 2023-03-27 | $315.81 | $317.70 | $313.44 | $316.94 | $316.94 | 632,794 |
| 2023-03-24 | $315.20 | $316.40 | $311.68 | $315.70 | $315.70 | 357,043 |
| 2023-03-23 | $312.81 | $316.46 | $310.25 | $314.65 | $314.65 | 287,516 |
| 2023-03-22 | $314.42 | $318.51 | $309.09 | $309.13 | $309.13 | 435,087 |
| 2023-03-21 | $315.96 | $316.57 | $309.36 | $314.42 | $314.42 | 514,008 |
| 2023-03-20 | $312.24 | $313.97 | $308.98 | $313.60 | $313.60 | 583,574 |
| 2023-03-17 | $314.08 | $316.48 | $310.49 | $311.09 | $311.09 | 1,048,744 |
| 2023-03-16 | $307.93 | $315.45 | $307.32 | $314.08 | $314.08 | 644,698 |
| 2023-03-15 | $305.00 | $309.65 | $301.84 | $308.96 | $308.96 | 895,797 |
| 2023-03-14 | $304.73 | $309.88 | $302.76 | $308.30 | $308.30 | 684,513 |
| 2023-03-13 | $293.10 | $305.12 | $290.93 | $302.75 | $302.75 | 798,137 |
| 2023-03-10 | $300.02 | $301.49 | $292.97 | $296.03 | $296.03 | 495,467 |
| 2023-03-09 | $304.97 | $306.45 | $299.83 | $300.22 | $300.22 | 542,356 |
| 2023-03-08 | $301.26 | $304.53 | $299.97 | $302.63 | $302.63 | 511,392 |
| 2023-03-07 | $308.74 | $309.25 | $300.51 | $301.31 | $301.31 | 870,008 |
| 2023-03-06 | $310.86 | $312.16 | $308.17 | $308.70 | $308.70 | 599,921 |
| 2023-03-03 | $308.83 | $312.66 | $307.54 | $310.37 | $310.37 | 635,247 |
| 2023-03-02 | $298.11 | $309.20 | $297.99 | $307.50 | $307.50 | 557,508 |
| 2023-03-01 | $302.45 | $303.87 | $298.61 | $299.20 | $299.20 | 555,179 |
| 2023-02-28 | $294.70 | $307.26 | $294.70 | $303.61 | $303.61 | 1,008,189 |
| 2023-02-27 | $294.65 | $297.49 | $292.28 | $295.68 | $295.68 | 697,227 |
| 2023-02-24 | $289.78 | $293.81 | $288.22 | $291.34 | $291.34 | 987,627 |
| 2023-02-23 | $291.50 | $299.95 | $289.61 | $294.75 | $294.75 | 1,282,591 |
| 2023-02-22 | $267.31 | $269.80 | $265.87 | $266.78 | $266.78 | 537,625 |
| 2023-02-21 | $266.88 | $268.44 | $263.78 | $265.81 | $265.81 | 506,915 |
| 2023-02-17 | $270.76 | $271.25 | $267.58 | $270.76 | $270.76 | 358,836 |
| 2023-02-16 | $271.52 | $276.11 | $269.59 | $273.24 | $273.24 | 425,585 |
| 2023-02-15 | $271.98 | $278.17 | $270.02 | $277.90 | $277.90 | 365,400 |
| 2023-02-14 | $271.66 | $276.37 | $269.24 | $274.28 | $274.28 | 409,803 |
| 2023-02-13 | $268.72 | $273.01 | $267.60 | $272.76 | $272.76 | 375,588 |
| 2023-02-10 | $267.63 | $269.08 | $264.93 | $267.04 | $267.04 | 256,856 |
| 2023-02-09 | $276.18 | $278.99 | $269.40 | $271.42 | $271.42 | 527,942 |
| 2023-02-08 | $276.54 | $277.72 | $271.13 | $272.36 | $272.36 | 324,254 |
| 2023-02-07 | $270.85 | $278.45 | $269.36 | $277.09 | $277.09 | 318,684 |
| 2023-02-06 | $271.46 | $274.82 | $270.22 | $272.43 | $272.43 | 245,852 |
| 2023-02-03 | $276.11 | $279.82 | $273.22 | $275.23 | $275.23 | 376,417 |
| 2023-02-02 | $278.50 | $284.79 | $277.04 | $282.50 | $282.50 | 560,645 |
| 2023-02-01 | $265.46 | $276.46 | $263.84 | $274.39 | $274.39 | 490,338 |
| 2023-01-31 | $261.80 | $266.87 | $260.85 | $266.36 | $266.36 | 410,378 |
| 2023-01-30 | $262.19 | $265.73 | $261.01 | $261.56 | $261.56 | 331,987 |
| 2023-01-27 | $263.87 | $268.36 | $261.98 | $266.67 | $266.67 | 406,728 |
| 2023-01-26 | $263.38 | $267.69 | $261.57 | $266.58 | $266.58 | 556,417 |
| 2023-01-25 | $252.87 | $260.38 | $249.79 | $260.03 | $260.03 | 317,117 |
| 2023-01-24 | $260.50 | $261.99 | $256.41 | $257.60 | $257.60 | 227,164 |
| 2023-01-23 | $256.44 | $262.46 | $255.18 | $260.79 | $260.79 | 385,352 |
| 2023-01-20 | $248.09 | $257.37 | $248.00 | $256.42 | $256.42 | 384,059 |
| 2023-01-19 | $249.37 | $252.67 | $248.22 | $248.40 | $248.40 | 334,065 |
| 2023-01-18 | $255.64 | $258.86 | $251.16 | $251.66 | $251.66 | 504,959 |
| 2023-01-17 | $254.06 | $257.45 | $252.33 | $252.68 | $252.68 | 469,047 |
| 2023-01-13 | $249.00 | $254.25 | $248.55 | $254.10 | $254.10 | 319,438 |
| 2023-01-12 | $252.41 | $253.34 | $248.80 | $251.97 | $251.97 | 375,955 |
| 2023-01-11 | $249.90 | $252.75 | $247.17 | $252.16 | $252.16 | 390,098 |
| 2023-01-10 | $247.61 | $249.99 | $244.81 | $248.40 | $248.40 | 307,747 |
| 2023-01-09 | $241.97 | $253.55 | $241.40 | $247.99 | $247.99 | 425,618 |
| 2023-01-06 | $234.78 | $241.13 | $230.00 | $239.41 | $239.41 | 363,962 |
| 2023-01-05 | $239.32 | $240.41 | $230.94 | $231.65 | $231.65 | 560,968 |
| 2023-01-04 | $242.39 | $246.68 | $239.47 | $242.94 | $242.94 | 487,946 |
| 2023-01-03 | $245.27 | $248.13 | $235.70 | $238.64 | $238.64 | 485,064 |
| 2022-12-30 | $239.71 | $241.80 | $238.28 | $241.59 | $241.59 | 320,919 |
| 2022-12-29 | $236.34 | $244.28 | $235.56 | $243.56 | $243.56 | 329,188 |
| 2022-12-28 | $236.93 | $239.74 | $233.12 | $234.39 | $234.39 | 355,416 |
| 2022-12-27 | $237.60 | $238.02 | $233.35 | $236.86 | $236.86 | 220,263 |
| 2022-12-23 | $235.36 | $238.09 | $233.22 | $237.55 | $237.55 | 208,888 |
| 2022-12-22 | $237.37 | $237.82 | $231.34 | $237.21 | $237.21 | 391,988 |
| 2022-12-21 | $237.69 | $243.06 | $235.41 | $241.89 | $241.89 | 456,358 |
| 2022-12-20 | $233.10 | $238.42 | $232.47 | $236.68 | $236.68 | 432,503 |
| 2022-12-19 | $241.38 | $241.38 | $234.23 | $235.40 | $235.40 | 590,129 |
| 2022-12-16 | $246.30 | $246.86 | $238.59 | $242.79 | $242.79 | 1,274,858 |
| 2022-12-15 | $250.77 | $253.54 | $245.75 | $248.03 | $248.03 | 573,208 |
| 2022-12-14 | $255.84 | $263.19 | $252.75 | $256.10 | $256.10 | 619,009 |
| 2022-12-13 | $256.79 | $262.23 | $251.75 | $254.54 | $254.54 | 771,275 |
| 2022-12-12 | $242.19 | $246.10 | $241.85 | $244.86 | $244.86 | 547,991 |
| 2022-12-09 | $241.88 | $244.29 | $240.80 | $242.21 | $242.21 | 476,078 |
| 2022-12-08 | $244.88 | $248.55 | $243.14 | $244.88 | $244.88 | 401,287 |
| 2022-12-07 | $242.33 | $244.36 | $240.22 | $242.92 | $242.92 | 391,651 |
| 2022-12-06 | $248.92 | $248.92 | $241.71 | $243.90 | $243.90 | 359,467 |
| 2022-12-05 | $253.47 | $253.90 | $246.84 | $249.29 | $249.29 | 507,497 |
| 2022-12-02 | $254.53 | $256.80 | $252.01 | $256.74 | $256.74 | 365,674 |
| 2022-12-01 | $254.36 | $260.07 | $252.06 | $259.61 | $259.61 | 591,217 |
| 2022-11-30 | $240.80 | $254.57 | $240.80 | $254.30 | $254.30 | 782,799 |
| 2022-11-29 | $241.33 | $241.33 | $237.94 | $240.63 | $240.63 | 483,061 |
| 2022-11-28 | $246.04 | $247.06 | $241.17 | $241.75 | $241.75 | 371,805 |
| 2022-11-25 | $244.79 | $247.48 | $244.79 | $246.44 | $246.44 | 223,954 |
| 2022-11-23 | $243.09 | $247.97 | $241.67 | $246.96 | $246.96 | 260,847 |
| 2022-11-22 | $242.41 | $244.18 | $238.34 | $244.03 | $244.03 | 278,949 |
| 2022-11-21 | $243.02 | $244.03 | $240.32 | $241.28 | $241.28 | 294,898 |
| 2022-11-18 | $248.32 | $248.68 | $241.86 | $243.76 | $243.76 | 439,439 |
| 2022-11-17 | $247.71 | $248.24 | $242.58 | $243.92 | $243.92 | 363,082 |
| 2022-11-16 | $253.26 | $257.48 | $252.35 | $252.92 | $252.92 | 544,231 |
| 2022-11-15 | $257.74 | $259.39 | $251.61 | $254.21 | $254.21 | 667,036 |
| 2022-11-14 | $252.73 | $255.33 | $249.51 | $251.85 | $251.85 | 836,194 |
| 2022-11-11 | $249.08 | $256.91 | $248.00 | $255.71 | $255.71 | 827,099 |
| 2022-11-10 | $239.56 | $249.75 | $239.39 | $249.19 | $249.19 | 931,307 |
| 2022-11-09 | $225.43 | $226.66 | $222.09 | $225.60 | $225.60 | 847,129 |
| 2022-11-08 | $222.25 | $231.99 | $221.96 | $228.60 | $228.60 | 924,240 |
| 2022-11-07 | $215.64 | $222.63 | $215.43 | $221.39 | $221.39 | 1,025,280 |
| 2022-11-04 | $216.38 | $216.41 | $207.85 | $213.91 | $213.91 | 1,180,644 |
| 2022-11-03 | $211.63 | $213.55 | $206.36 | $212.06 | $212.06 | 1,090,958 |
| 2022-11-02 | $220.13 | $221.84 | $209.42 | $209.45 | $209.45 | 989,998 |
| 2022-11-01 | $223.91 | $224.23 | $216.63 | $219.24 | $219.24 | 635,884 |
| 2022-10-31 | $219.03 | $222.10 | $217.90 | $221.16 | $221.16 | 768,618 |
| 2022-10-28 | $216.93 | $221.11 | $216.04 | $220.89 | $220.89 | 657,682 |
| 2022-10-27 | $220.58 | $222.26 | $215.02 | $216.48 | $216.48 | 629,478 |
| 2022-10-26 | $217.96 | $223.56 | $215.66 | $218.16 | $218.16 | 645,104 |
| 2022-10-25 | $218.04 | $219.86 | $216.10 | $219.50 | $219.50 | 493,005 |
| 2022-10-24 | $218.08 | $219.08 | $212.16 | $216.07 | $216.07 | 482,894 |
| 2022-10-21 | $210.87 | $214.69 | $208.21 | $214.15 | $214.15 | 586,727 |
| 2022-10-20 | $214.59 | $218.00 | $209.45 | $210.51 | $210.51 | 541,677 |
| 2022-10-19 | $213.57 | $217.15 | $213.11 | $214.19 | $214.19 | 513,006 |
| 2022-10-18 | $217.69 | $221.15 | $213.69 | $216.95 | $216.95 | 788,247 |
| 2022-10-17 | $209.31 | $215.71 | $209.31 | $211.80 | $211.80 | 712,525 |
| 2022-10-14 | $209.87 | $211.50 | $202.44 | $203.21 | $203.21 | 689,714 |
| 2022-10-13 | $195.84 | $207.68 | $194.23 | $205.67 | $205.67 | 860,439 |
| 2022-10-12 | $202.57 | $206.43 | $199.91 | $201.95 | $201.95 | 641,238 |
| 2022-10-11 | $207.97 | $209.04 | $199.33 | $200.33 | $200.33 | 755,027 |
| 2022-10-10 | $218.59 | $219.14 | $208.35 | $209.11 | $209.11 | 855,340 |
| 2022-10-07 | $227.15 | $227.44 | $216.74 | $218.30 | $218.30 | 626,791 |
| 2022-10-06 | $233.06 | $237.27 | $231.30 | $232.23 | $232.23 | 530,461 |
| 2022-10-05 | $229.04 | $235.49 | $227.77 | $233.84 | $233.84 | 666,648 |
| 2022-10-04 | $233.59 | $235.95 | $227.50 | $233.21 | $233.21 | 2,684,181 |
| 2022-10-03 | $224.00 | $229.23 | $222.87 | $227.97 | $227.97 | 844,592 |
| 2022-09-30 | $228.07 | $230.17 | $221.44 | $221.70 | $221.70 | 677,754 |
| 2022-09-29 | $228.63 | $229.42 | $225.13 | $227.53 | $227.53 | 401,809 |
| 2022-09-28 | $229.62 | $233.64 | $227.46 | $232.19 | $232.19 | 435,061 |
| 2022-09-27 | $232.14 | $232.95 | $225.55 | $227.57 | $227.57 | 396,806 |
| 2022-09-26 | $230.00 | $234.48 | $229.48 | $229.72 | $229.72 | 408,375 |
| 2022-09-23 | $231.66 | $232.81 | $225.99 | $229.54 | $229.54 | 449,417 |
| 2022-09-22 | $233.36 | $234.42 | $230.16 | $232.04 | $232.04 | 346,032 |
| 2022-09-21 | $242.00 | $244.86 | $235.38 | $235.42 | $235.42 | 372,069 |
| 2022-09-20 | $239.71 | $242.38 | $238.00 | $239.35 | $239.35 | 407,042 |
| 2022-09-19 | $238.21 | $241.83 | $236.93 | $241.43 | $241.43 | 304,345 |
| 2022-09-16 | $240.76 | $241.71 | $236.66 | $240.74 | $240.74 | 732,569 |
| 2022-09-15 | $245.72 | $250.11 | $240.06 | $241.45 | $241.45 | 565,322 |
| 2022-09-14 | $249.63 | $251.16 | $244.56 | $247.00 | $247.00 | 379,109 |
| 2022-09-13 | $250.96 | $252.10 | $247.57 | $248.76 | $248.76 | 619,633 |
| 2022-09-12 | $260.99 | $262.75 | $258.32 | $261.42 | $261.42 | 369,715 |
| 2022-09-09 | $256.53 | $259.57 | $255.52 | $258.80 | $258.80 | 300,718 |
| 2022-09-08 | $247.96 | $254.92 | $246.35 | $254.88 | $254.88 | 389,427 |
| 2022-09-07 | $242.32 | $250.89 | $241.71 | $249.77 | $249.77 | 366,911 |
| 2022-09-06 | $243.92 | $246.58 | $240.14 | $241.26 | $241.26 | 478,403 |
| 2022-09-02 | $248.53 | $251.56 | $243.54 | $244.63 | $244.63 | 554,634 |
| 2022-09-01 | $245.24 | $246.79 | $239.37 | $246.49 | $246.49 | 670,152 |
| 2022-08-31 | $253.41 | $254.97 | $247.17 | $248.30 | $248.30 | 346,850 |
| 2022-08-30 | $253.29 | $254.41 | $246.46 | $249.79 | $249.79 | 359,871 |
| 2022-08-29 | $251.95 | $253.95 | $250.70 | $251.16 | $251.16 | 296,920 |
| 2022-08-26 | $267.50 | $268.42 | $254.29 | $254.31 | $254.31 | 367,665 |
| 2022-08-25 | $262.68 | $267.42 | $261.89 | $267.21 | $267.21 | 394,222 |
| 2022-08-24 | $261.37 | $262.05 | $258.66 | $260.46 | $260.46 | 290,752 |
| 2022-08-23 | $261.53 | $262.95 | $257.96 | $259.36 | $259.36 | 311,295 |
| 2022-08-22 | $268.05 | $268.38 | $262.02 | $262.76 | $262.76 | 401,034 |
| 2022-08-19 | $275.95 | $275.99 | $270.87 | $271.62 | $271.62 | 304,890 |
| 2022-08-18 | $280.00 | $281.35 | $277.70 | $279.88 | $279.88 | 279,958 |
| 2022-08-17 | $282.22 | $282.37 | $278.75 | $279.99 | $279.99 | 288,287 |
| 2022-08-16 | $283.77 | $284.85 | $279.96 | $283.72 | $283.72 | 461,123 |
| 2022-08-15 | $284.39 | $286.87 | $283.09 | $286.36 | $286.36 | 400,174 |
| 2022-08-12 | $283.49 | $285.07 | $280.38 | $284.57 | $284.57 | 511,660 |
| 2022-08-11 | $290.51 | $290.51 | $279.73 | $280.14 | $280.14 | 478,802 |
| 2022-08-10 | $287.41 | $289.76 | $285.85 | $287.20 | $287.20 | 549,259 |
| 2022-08-09 | $281.17 | $281.29 | $277.99 | $279.23 | $279.23 | 468,658 |
| 2022-08-08 | $285.99 | $287.53 | $278.86 | $282.65 | $282.65 | 496,181 |
| 2022-08-05 | $286.68 | $292.41 | $283.27 | $285.48 | $285.48 | 473,948 |
| 2022-08-04 | $288.93 | $293.58 | $282.25 | $292.63 | $292.63 | 846,487 |
| 2022-08-03 | $276.18 | $283.35 | $276.18 | $282.14 | $282.14 | 722,175 |
| 2022-08-02 | $274.99 | $277.78 | $273.47 | $276.10 | $276.10 | 452,805 |
| 2022-08-01 | $275.42 | $281.22 | $274.42 | $279.21 | $279.21 | 404,416 |
| 2022-07-29 | $275.93 | $280.77 | $275.05 | $278.99 | $278.99 | 448,354 |
| 2022-07-28 | $264.44 | $277.25 | $263.36 | $276.40 | $276.40 | 451,548 |
| 2022-07-27 | $258.07 | $267.66 | $258.07 | $265.12 | $265.12 | 437,521 |
| 2022-07-26 | $257.93 | $258.76 | $252.40 | $253.75 | $253.75 | 302,249 |
| 2022-07-25 | $258.33 | $259.37 | $255.20 | $257.92 | $257.92 | 319,694 |
| 2022-07-22 | $260.57 | $265.07 | $258.00 | $260.17 | $260.17 | 448,448 |
| 2022-07-21 | $256.99 | $260.89 | $255.95 | $260.17 | $260.17 | 317,416 |
| 2022-07-20 | $249.81 | $259.22 | $248.69 | $257.08 | $257.08 | 637,327 |
| 2022-07-19 | $241.39 | $248.06 | $240.21 | $247.86 | $247.86 | 521,583 |
| 2022-07-18 | $243.38 | $243.97 | $235.74 | $236.93 | $236.93 | 405,764 |
| 2022-07-15 | $238.80 | $241.70 | $237.04 | $240.79 | $240.79 | 459,619 |
| 2022-07-14 | $232.68 | $235.32 | $227.73 | $234.40 | $234.40 | 222,803 |
| 2022-07-13 | $233.53 | $237.00 | $232.19 | $234.47 | $234.47 | 292,183 |
| 2022-07-12 | $245.63 | $248.01 | $237.00 | $238.60 | $238.60 | 420,672 |
| 2022-07-11 | $246.26 | $248.19 | $242.53 | $244.34 | $244.34 | 323,890 |
| 2022-07-08 | $248.99 | $251.46 | $246.46 | $249.65 | $249.65 | 245,142 |
| 2022-07-07 | $246.67 | $253.01 | $246.35 | $252.34 | $252.34 | 331,018 |
| 2022-07-06 | $248.10 | $250.08 | $244.26 | $247.42 | $247.42 | 616,870 |
| 2022-07-05 | $236.53 | $245.79 | $236.13 | $245.19 | $245.19 | 411,897 |
| 2022-07-01 | $239.00 | $242.56 | $235.71 | $240.19 | $240.19 | 409,884 |
| 2022-06-30 | $238.09 | $243.25 | $235.38 | $239.29 | $239.29 | 435,143 |
| 2022-06-29 | $240.97 | $242.42 | $237.11 | $241.46 | $241.46 | 367,874 |
| 2022-06-28 | $250.75 | $251.75 | $239.94 | $240.14 | $240.14 | 535,335 |
| 2022-06-27 | $255.45 | $256.39 | $249.93 | $250.80 | $250.80 | 466,036 |
| 2022-06-24 | $249.07 | $257.88 | $247.06 | $256.95 | $256.95 | 804,826 |
| 2022-06-23 | $239.99 | $247.00 | $236.24 | $246.54 | $246.54 | 820,189 |
| 2022-06-22 | $232.75 | $237.67 | $231.90 | $235.58 | $235.58 | 1,027,317 |
| 2022-06-21 | $237.94 | $240.80 | $234.97 | $235.33 | $235.33 | 924,069 |
| 2022-06-17 | $229.01 | $235.30 | $228.62 | $232.60 | $232.60 | 945,422 |
| 2022-06-16 | $231.36 | $235.35 | $225.92 | $227.70 | $227.70 | 580,127 |
| 2022-06-15 | $234.34 | $242.80 | $233.10 | $238.75 | $238.75 | 546,347 |
| 2022-06-14 | $232.77 | $233.29 | $227.29 | $229.76 | $229.76 | 559,366 |
| 2022-06-13 | $232.80 | $235.95 | $229.33 | $230.57 | $230.57 | 658,837 |
| 2022-06-10 | $245.26 | $245.26 | $241.33 | $241.87 | $241.87 | 454,785 |
| 2022-06-09 | $256.00 | $259.25 | $250.77 | $250.81 | $250.81 | 286,512 |
| 2022-06-08 | $262.60 | $263.23 | $258.59 | $258.83 | $258.83 | 298,046 |
| 2022-06-07 | $256.01 | $264.11 | $256.01 | $263.26 | $263.26 | 577,947 |
| 2022-06-06 | $264.56 | $267.11 | $257.62 | $258.92 | $258.92 | 563,745 |
| 2022-06-03 | $260.42 | $261.33 | $256.46 | $259.04 | $259.04 | 389,740 |
| 2022-06-02 | $254.68 | $266.95 | $254.09 | $266.75 | $266.75 | 342,081 |
| 2022-06-01 | $262.89 | $265.01 | $253.38 | $254.92 | $254.92 | 401,408 |
| 2022-05-31 | $263.70 | $263.70 | $256.19 | $260.36 | $260.36 | 672,777 |
| 2022-05-27 | $257.39 | $265.31 | $257.03 | $264.62 | $264.62 | 579,100 |
| 2022-05-26 | $248.20 | $255.00 | $247.71 | $252.95 | $252.95 | 414,055 |
| 2022-05-25 | $245.95 | $251.12 | $245.93 | $247.36 | $247.36 | 465,305 |
| 2022-05-24 | $249.77 | $252.14 | $245.70 | $248.22 | $248.22 | 444,643 |
| 2022-05-23 | $253.16 | $255.19 | $248.71 | $254.43 | $254.43 | 385,762 |
| 2022-05-20 | $252.83 | $254.01 | $244.15 | $252.15 | $252.15 | 461,033 |
| 2022-05-19 | $243.09 | $252.66 | $243.01 | $248.00 | $248.00 | 666,058 |
| 2022-05-18 | $248.83 | $250.74 | $240.85 | $242.27 | $242.27 | 521,646 |
| 2022-05-17 | $254.43 | $255.44 | $246.85 | $252.94 | $252.94 | 718,887 |
| 2022-05-16 | $251.98 | $252.95 | $246.29 | $247.85 | $247.85 | 509,929 |
| 2022-05-13 | $246.49 | $254.74 | $244.37 | $254.57 | $254.57 | 627,949 |
| 2022-05-12 | $234.39 | $241.42 | $230.72 | $240.54 | $240.54 | 899,834 |
| 2022-05-11 | $246.79 | $254.08 | $237.66 | $238.75 | $238.75 | 853,892 |
| 2022-05-10 | $255.81 | $257.52 | $240.80 | $250.64 | $250.64 | 769,235 |
| 2022-05-09 | $257.84 | $258.32 | $248.01 | $249.17 | $249.17 | 709,799 |
| 2022-05-06 | $266.91 | $270.16 | $259.50 | $261.59 | $261.59 | 681,343 |
| 2022-05-05 | $290.00 | $292.99 | $268.58 | $272.67 | $272.67 | 910,074 |
| 2022-05-04 | $279.81 | $288.87 | $271.39 | $288.71 | $288.71 | 796,368 |
| 2022-05-03 | $279.93 | $283.89 | $277.09 | $279.91 | $279.91 | 384,171 |
| 2022-05-02 | $275.10 | $282.65 | $272.31 | $279.93 | $279.93 | 476,764 |
| 2022-04-29 | $283.15 | $288.44 | $275.22 | $275.69 | $275.69 | 545,464 |
| 2022-04-28 | $272.78 | $289.46 | $272.78 | $287.31 | $287.31 | 632,604 |
| 2022-04-27 | $271.11 | $276.96 | $268.37 | $269.43 | $269.43 | 575,116 |
| 2022-04-26 | $279.47 | $280.66 | $270.46 | $270.61 | $270.61 | 711,730 |
| 2022-04-25 | $275.83 | $282.49 | $274.12 | $282.16 | $282.16 | 411,253 |
| 2022-04-22 | $283.41 | $285.26 | $275.94 | $276.52 | $276.52 | 354,835 |
| 2022-04-21 | $294.78 | $297.63 | $282.77 | $284.19 | $284.19 | 364,267 |
| 2022-04-20 | $292.85 | $295.80 | $290.81 | $291.25 | $291.25 | 378,936 |
| 2022-04-19 | $280.89 | $292.57 | $280.50 | $291.46 | $291.46 | 516,832 |
| 2022-04-18 | $280.73 | $283.31 | $277.59 | $281.66 | $281.66 | 325,450 |
| 2022-04-14 | $300.45 | $300.67 | $281.90 | $282.33 | $282.33 | 495,068 |
| 2022-04-13 | $291.08 | $297.83 | $290.19 | $295.80 | $295.80 | 424,654 |
| 2022-04-12 | $301.15 | $303.89 | $289.30 | $291.16 | $291.16 | 462,648 |
| 2022-04-11 | $299.66 | $301.25 | $294.20 | $294.70 | $294.70 | 329,868 |
| 2022-04-08 | $309.00 | $309.00 | $302.82 | $303.05 | $303.05 | 365,437 |
| 2022-04-07 | $310.64 | $314.09 | $306.00 | $311.11 | $311.11 | 409,256 |
| 2022-04-06 | $313.57 | $316.40 | $309.16 | $311.55 | $311.55 | 519,605 |
| 2022-04-05 | $322.43 | $324.54 | $317.72 | $319.06 | $319.06 | 474,994 |
| 2022-04-04 | $316.95 | $323.95 | $315.42 | $323.21 | $323.21 | 543,410 |
| 2022-04-01 | $317.36 | $318.43 | $312.02 | $316.49 | $316.49 | 363,944 |
| 2022-03-31 | $321.19 | $323.02 | $317.42 | $317.65 | $317.65 | 421,954 |
| 2022-03-30 | $325.58 | $326.75 | $318.86 | $320.31 | $320.31 | 379,784 |
| 2022-03-29 | $323.23 | $328.94 | $323.12 | $327.65 | $327.65 | 411,523 |
| 2022-03-28 | $310.25 | $318.40 | $310.25 | $318.40 | $318.40 | 374,636 |
| 2022-03-25 | $311.76 | $312.18 | $305.22 | $308.97 | $308.97 | 484,346 |
| 2022-03-24 | $307.79 | $311.27 | $302.79 | $310.96 | $310.96 | 481,332 |
| 2022-03-23 | $315.52 | $315.52 | $306.40 | $306.43 | $306.43 | 465,676 |
| 2022-03-22 | $311.04 | $319.79 | $309.23 | $317.39 | $317.39 | 433,947 |
| 2022-03-21 | $315.71 | $317.74 | $305.12 | $310.65 | $310.65 | 641,597 |
| 2022-03-18 | $310.13 | $319.46 | $307.16 | $318.60 | $318.60 | 1,113,643 |
| 2022-03-17 | $309.45 | $314.99 | $307.15 | $309.63 | $309.63 | 826,058 |
| 2022-03-16 | $303.71 | $312.18 | $297.48 | $310.92 | $310.92 | 550,299 |
| 2022-03-15 | $291.67 | $299.20 | $290.59 | $298.09 | $298.09 | 599,405 |
| 2022-03-14 | $297.08 | $301.07 | $287.72 | $289.94 | $289.94 | 700,805 |
| 2022-03-11 | $307.61 | $308.10 | $293.24 | $293.62 | $293.62 | 691,956 |
| 2022-03-10 | $304.50 | $307.95 | $297.97 | $303.56 | $303.56 | 452,440 |
| 2022-03-09 | $307.69 | $313.77 | $305.77 | $312.33 | $312.33 | 404,751 |
| 2022-03-08 | $303.02 | $309.43 | $295.94 | $298.95 | $298.95 | 595,910 |
| 2022-03-07 | $310.62 | $313.56 | $305.74 | $305.87 | $305.87 | 586,001 |
| 2022-03-04 | $315.00 | $316.15 | $258.00 | $311.37 | $311.37 | 482,698 |
| 2022-03-03 | $325.82 | $326.50 | $314.14 | $316.24 | $316.24 | 444,204 |
| 2022-03-02 | $319.34 | $325.80 | $314.94 | $323.25 | $323.25 | 469,886 |
| 2022-03-01 | $322.85 | $333.83 | $315.98 | $318.23 | $318.23 | 644,440 |
| 2022-02-28 | $320.00 | $328.67 | $319.81 | $324.19 | $324.19 | 923,356 |
| 2022-02-25 | $311.23 | $325.25 | $311.23 | $324.38 | $324.38 | 1,127,116 |
| 2022-02-24 | $281.41 | $317.62 | $278.22 | $316.49 | $316.49 | 1,132,882 |
| 2022-02-23 | $306.04 | $308.64 | $295.44 | $296.73 | $296.73 | 1,076,395 |
| 2022-02-22 | $300.77 | $307.63 | $297.59 | $302.99 | $302.99 | 1,087,240 |
| 2022-02-18 | $310.03 | $313.05 | $298.90 | $299.57 | $299.57 | 934,015 |
| 2022-02-17 | $320.48 | $321.13 | $309.09 | $310.79 | $310.79 | 565,894 |
| 2022-02-16 | $323.43 | $325.12 | $315.29 | $323.60 | $323.60 | 497,820 |
| 2022-02-15 | $322.12 | $325.72 | $319.65 | $325.22 | $325.22 | 442,032 |
| 2022-02-14 | $319.85 | $323.03 | $314.22 | $317.12 | $317.12 | 393,261 |
| 2022-02-11 | $333.01 | $337.18 | $317.06 | $319.02 | $319.02 | 437,207 |
| 2022-02-10 | $332.67 | $341.23 | $329.78 | $333.01 | $333.01 | 513,127 |
| 2022-02-09 | $337.64 | $342.77 | $335.50 | $341.47 | $341.47 | 407,547 |
| 2022-02-08 | $328.58 | $333.74 | $325.21 | $330.09 | $330.09 | 339,880 |
| 2022-02-07 | $329.41 | $333.96 | $326.79 | $329.73 | $329.73 | 485,049 |
| 2022-02-04 | $323.62 | $330.22 | $321.02 | $326.79 | $326.79 | 470,373 |
| 2022-02-03 | $330.73 | $333.98 | $323.62 | $325.08 | $325.08 | 435,036 |
| 2022-02-02 | $339.40 | $340.02 | $334.26 | $338.17 | $338.17 | 501,428 |
| 2022-02-01 | $341.07 | $342.86 | $332.86 | $337.37 | $337.37 | 489,537 |
| 2022-01-31 | $321.98 | $340.10 | $321.98 | $340.01 | $340.01 | 774,883 |
| 2022-01-28 | $311.62 | $323.05 | $304.42 | $322.77 | $322.77 | 519,072 |
| 2022-01-27 | $322.83 | $322.91 | $307.18 | $309.62 | $309.62 | 704,327 |
| 2022-01-26 | $327.34 | $331.97 | $312.37 | $318.07 | $318.07 | 652,214 |
| 2022-01-25 | $326.10 | $328.79 | $320.30 | $321.61 | $321.61 | 472,386 |
| 2022-01-24 | $322.35 | $335.36 | $313.71 | $334.77 | $334.77 | 787,105 |
| 2022-01-21 | $331.79 | $337.78 | $325.18 | $325.74 | $325.74 | 489,755 |
| 2022-01-20 | $339.34 | $345.64 | $332.64 | $333.32 | $333.32 | 505,470 |
| 2022-01-19 | $338.45 | $345.14 | $337.01 | $337.10 | $337.10 | 509,702 |
| 2022-01-18 | $340.00 | $343.00 | $334.90 | $337.54 | $337.54 | 700,400 |
| 2022-01-14 | $350.58 | $354.62 | $343.01 | $348.54 | $348.54 | 575,181 |
| 2022-01-13 | $369.66 | $372.11 | $351.40 | $352.08 | $352.08 | 326,841 |
| 2022-01-12 | $369.74 | $373.75 | $367.05 | $370.15 | $370.15 | 413,202 |
| 2022-01-11 | $361.78 | $370.49 | $358.24 | $369.34 | $369.34 | 411,911 |
| 2022-01-10 | $355.53 | $364.01 | $350.60 | $363.18 | $363.18 | 495,128 |
| 2022-01-07 | $367.76 | $369.20 | $359.06 | $362.08 | $362.08 | 464,999 |
| 2022-01-06 | $366.85 | $375.05 | $366.53 | $368.88 | $368.88 | 435,630 |
| 2022-01-05 | $390.00 | $394.02 | $376.63 | $376.94 | $376.94 | 445,613 |
| 2022-01-04 | $394.89 | $397.01 | $384.29 | $391.10 | $391.10 | 314,587 |
| 2022-01-03 | $398.95 | $403.18 | $390.50 | $395.49 | $395.49 | 377,244 |
| 2021-12-31 | $404.90 | $405.87 | $400.47 | $401.12 | $401.12 | 316,968 |
| 2021-12-30 | $408.09 | $409.03 | $405.37 | $405.68 | $405.68 | 192,703 |
| 2021-12-29 | $410.00 | $411.00 | $405.46 | $407.06 | $407.06 | 222,075 |
| 2021-12-28 | $413.22 | $413.22 | $407.76 | $409.92 | $409.92 | 204,206 |
| 2021-12-27 | $404.68 | $411.22 | $402.83 | $411.22 | $411.22 | 183,086 |
| 2021-12-23 | $401.00 | $404.99 | $398.40 | $403.59 | $403.59 | 177,965 |
| 2021-12-22 | $397.34 | $401.26 | $395.26 | $400.64 | $400.64 | 225,780 |
| 2021-12-21 | $389.63 | $396.64 | $383.88 | $396.46 | $396.46 | 507,533 |
| 2021-12-20 | $390.84 | $392.50 | $383.82 | $385.93 | $385.93 | 532,148 |
| 2021-12-17 | $394.59 | $403.74 | $392.33 | $396.86 | $396.86 | 881,552 |
| 2021-12-16 | $407.87 | $408.63 | $393.26 | $398.14 | $398.14 | 379,542 |
| 2021-12-15 | $394.60 | $405.77 | $392.21 | $405.42 | $405.42 | 357,791 |
| 2021-12-14 | $398.76 | $402.26 | $387.96 | $394.15 | $394.15 | 364,659 |
| 2021-12-13 | $398.50 | $407.17 | $397.18 | $404.60 | $404.60 | 362,996 |
| 2021-12-10 | $399.18 | $402.85 | $394.45 | $398.45 | $398.45 | 265,967 |
| 2021-12-09 | $402.93 | $405.61 | $394.02 | $394.27 | $394.27 | 320,142 |
| 2021-12-08 | $405.14 | $407.37 | $402.77 | $404.61 | $404.61 | 376,352 |
| 2021-12-07 | $398.95 | $407.78 | $398.95 | $403.60 | $403.60 | 485,909 |
| 2021-12-06 | $387.52 | $395.20 | $383.01 | $394.43 | $394.43 | 350,994 |
| 2021-12-03 | $395.71 | $395.71 | $379.23 | $385.38 | $385.38 | 431,244 |
| 2021-12-02 | $380.79 | $399.60 | $380.79 | $395.09 | $395.09 | 452,906 |
| 2021-12-01 | $396.00 | $397.57 | $379.65 | $380.14 | $380.14 | 376,001 |
| 2021-11-30 | $397.72 | $401.10 | $390.39 | $391.48 | $391.48 | 674,672 |
| 2021-11-29 | $386.07 | $401.06 | $385.15 | $397.72 | $397.72 | 410,307 |
| 2021-11-26 | $389.60 | $399.25 | $380.84 | $382.48 | $382.48 | 371,465 |
| 2021-11-24 | $385.78 | $390.14 | $382.14 | $390.05 | $390.05 | 401,638 |
| 2021-11-23 | $393.47 | $397.16 | $386.15 | $392.21 | $392.21 | 422,150 |
| 2021-11-22 | $402.42 | $408.08 | $394.11 | $396.98 | $396.98 | 604,072 |
| 2021-11-19 | $400.38 | $403.63 | $400.38 | $402.52 | $402.52 | 374,305 |
| 2021-11-18 | $400.34 | $400.34 | $394.32 | $398.62 | $398.62 | 264,284 |
| 2021-11-17 | $400.40 | $403.20 | $397.57 | $399.36 | $399.36 | 249,680 |
| 2021-11-16 | $395.00 | $401.08 | $393.62 | $400.40 | $400.40 | 304,207 |
| 2021-11-15 | $393.41 | $396.29 | $389.35 | $394.43 | $394.43 | 353,568 |
| 2021-11-12 | $390.02 | $394.89 | $388.01 | $391.82 | $391.82 | 248,829 |
| 2021-11-11 | $395.20 | $397.19 | $383.95 | $385.41 | $385.41 | 333,736 |
| 2021-11-10 | $404.19 | $405.96 | $388.39 | $392.66 | $392.66 | 360,587 |
| 2021-11-09 | $406.91 | $407.88 | $402.04 | $405.97 | $405.97 | 331,746 |
| 2021-11-08 | $407.31 | $408.15 | $401.99 | $406.25 | $406.25 | 339,618 |
| 2021-11-05 | $410.62 | $413.89 | $405.25 | $406.69 | $406.69 | 543,844 |
| 2021-11-04 | $385.00 | $411.78 | $378.50 | $409.97 | $409.97 | 658,877 |
| 2021-11-03 | $382.80 | $385.19 | $377.75 | $384.86 | $384.86 | 471,297 |
| 2021-11-02 | $375.92 | $384.38 | $374.17 | $384.17 | $384.17 | 392,746 |
| 2021-11-01 | $380.71 | $382.98 | $375.37 | $376.44 | $376.44 | 279,549 |
| 2021-10-29 | $377.01 | $382.09 | $372.99 | $379.58 | $379.58 | 321,538 |
| 2021-10-28 | $371.89 | $375.56 | $370.17 | $374.99 | $374.99 | 227,443 |
| 2021-10-27 | $375.31 | $377.03 | $369.96 | $370.14 | $370.14 | 286,751 |
| 2021-10-26 | $377.16 | $381.22 | $375.92 | $376.47 | $376.47 | 224,953 |
| 2021-10-25 | $370.00 | $377.19 | $368.29 | $374.21 | $374.21 | 318,901 |
| 2021-10-22 | $371.81 | $375.00 | $368.93 | $370.04 | $370.04 | 217,238 |
| 2021-10-21 | $365.37 | $370.85 | $361.15 | $370.65 | $370.65 | 278,440 |
| 2021-10-20 | $366.55 | $367.94 | $363.55 | $365.65 | $365.65 | 311,350 |
| 2021-10-19 | $362.27 | $366.63 | $359.89 | $366.03 | $366.03 | 276,531 |
| 2021-10-18 | $357.15 | $362.00 | $355.99 | $360.96 | $360.96 | 266,956 |
| 2021-10-15 | $359.68 | $361.18 | $356.46 | $358.85 | $358.85 | 249,995 |
| 2021-10-14 | $353.18 | $359.57 | $352.05 | $359.40 | $359.40 | 218,060 |
| 2021-10-13 | $346.99 | $350.06 | $345.77 | $347.81 | $347.81 | 304,785 |
| 2021-10-12 | $345.36 | $348.11 | $343.04 | $343.72 | $343.72 | 182,422 |
| 2021-10-11 | $345.34 | $349.14 | $342.77 | $344.11 | $344.11 | 168,078 |
| 2021-10-08 | $350.17 | $350.83 | $344.62 | $345.67 | $345.67 | 176,750 |
| 2021-10-07 | $347.84 | $352.08 | $346.46 | $348.71 | $348.71 | 241,550 |
| 2021-10-06 | $337.44 | $344.80 | $335.19 | $344.61 | $344.61 | 245,762 |
| 2021-10-05 | $335.65 | $343.72 | $335.09 | $341.36 | $341.36 | 275,434 |
| 2021-10-04 | $341.61 | $342.22 | $331.37 | $334.99 | $334.99 | 335,872 |
| 2021-10-01 | $342.80 | $346.47 | $338.50 | $344.74 | $344.74 | 281,278 |
| 2021-09-30 | $341.67 | $344.94 | $340.17 | $340.45 | $340.45 | 291,586 |
| 2021-09-29 | $344.48 | $347.20 | $340.45 | $340.96 | $340.96 | 223,602 |
| 2021-09-28 | $350.88 | $352.52 | $342.80 | $343.61 | $343.61 | 448,067 |
| 2021-09-27 | $357.78 | $358.00 | $351.73 | $355.86 | $355.86 | 300,359 |
| 2021-09-24 | $358.64 | $361.69 | $355.92 | $361.55 | $361.55 | 180,174 |
| 2021-09-23 | $358.35 | $362.00 | $357.07 | $361.04 | $361.04 | 214,516 |
| 2021-09-22 | $354.15 | $360.54 | $352.59 | $357.84 | $357.84 | 209,758 |
| 2021-09-21 | $359.08 | $359.66 | $353.27 | $353.42 | $353.42 | 203,252 |
| 2021-09-20 | $360.25 | $363.49 | $352.36 | $356.40 | $356.40 | 404,793 |
| 2021-09-17 | $373.21 | $374.88 | $362.54 | $364.63 | $364.63 | 522,022 |
| 2021-09-16 | $371.97 | $375.00 | $367.32 | $374.50 | $374.50 | 311,925 |
| 2021-09-15 | $369.07 | $373.27 | $366.99 | $372.75 | $372.75 | 287,023 |
| 2021-09-14 | $368.93 | $372.41 | $366.50 | $369.07 | $369.07 | 313,622 |
| 2021-09-13 | $375.73 | $376.29 | $365.48 | $366.38 | $366.38 | 276,050 |
| 2021-09-10 | $374.54 | $377.26 | $372.47 | $373.61 | $373.61 | 278,760 |
| 2021-09-09 | $372.52 | $375.80 | $371.32 | $371.97 | $371.97 | 194,901 |
| 2021-09-08 | $371.08 | $375.82 | $369.88 | $372.53 | $372.53 | 325,828 |
| 2021-09-07 | $369.61 | $372.41 | $364.95 | $372.07 | $372.07 | 249,534 |
| 2021-09-03 | $366.08 | $371.57 | $366.08 | $368.38 | $368.38 | 292,992 |
| 2021-09-02 | $371.40 | $372.95 | $366.20 | $368.40 | $368.40 | 214,596 |
| 2021-09-01 | $367.46 | $371.89 | $365.78 | $370.06 | $370.06 | 376,553 |
| 2021-08-31 | $366.55 | $368.11 | $362.76 | $365.36 | $365.36 | 439,181 |
| 2021-08-30 | $366.61 | $369.00 | $362.87 | $365.80 | $365.80 | 345,528 |
| 2021-08-27 | $363.58 | $369.00 | $362.12 | $365.02 | $365.02 | 375,323 |
| 2021-08-26 | $364.22 | $364.95 | $361.23 | $361.31 | $361.31 | 192,632 |
| 2021-08-25 | $367.92 | $368.96 | $365.27 | $365.83 | $365.83 | 331,047 |
| 2021-08-24 | $368.52 | $370.19 | $367.69 | $368.73 | $368.73 | 181,128 |
| 2021-08-23 | $363.40 | $367.79 | $362.07 | $367.02 | $367.02 | 173,134 |
| 2021-08-20 | $358.19 | $363.41 | $355.41 | $362.22 | $362.22 | 252,749 |
| 2021-08-19 | $353.19 | $360.90 | $352.84 | $357.72 | $357.72 | 311,992 |
| 2021-08-18 | $356.85 | $357.37 | $353.13 | $353.61 | $353.61 | 209,283 |
| 2021-08-17 | $360.99 | $360.99 | $354.24 | $357.27 | $357.27 | 279,472 |
| 2021-08-16 | $362.53 | $364.09 | $359.67 | $363.20 | $363.20 | 279,112 |
| 2021-08-13 | $363.30 | $364.93 | $361.03 | $362.59 | $362.59 | 230,283 |
| 2021-08-12 | $362.53 | $367.11 | $360.45 | $363.45 | $363.45 | 182,717 |
| 2021-08-11 | $363.45 | $365.14 | $360.69 | $363.08 | $363.08 | 260,538 |
| 2021-08-10 | $373.08 | $373.16 | $359.73 | $361.68 | $361.68 | 324,758 |
| 2021-08-09 | $374.21 | $374.21 | $370.56 | $371.63 | $371.63 | 318,372 |
| 2021-08-06 | $371.98 | $376.21 | $364.24 | $374.74 | $374.74 | 297,669 |
| 2021-08-05 | $344.10 | $376.49 | $342.42 | $373.47 | $373.47 | 646,120 |
| 2021-08-04 | $372.11 | $375.25 | $370.21 | $372.57 | $372.57 | 344,305 |
| 2021-08-03 | $370.14 | $373.59 | $365.46 | $370.82 | $370.82 | 280,077 |
| 2021-08-02 | $370.00 | $373.61 | $366.14 | $369.63 | $369.63 | 414,760 |
| 2021-07-30 | $363.12 | $368.88 | $363.12 | $368.46 | $368.46 | 314,248 |
| 2021-07-29 | $363.45 | $366.56 | $363.00 | $365.37 | $365.37 | 197,685 |
| 2021-07-28 | $361.83 | $364.41 | $360.82 | $362.63 | $362.63 | 221,321 |
| 2021-07-27 | $364.47 | $364.47 | $353.52 | $359.85 | $359.85 | 225,933 |
| 2021-07-26 | $364.44 | $364.97 | $360.32 | $363.25 | $363.25 | 201,093 |
| 2021-07-23 | $360.00 | $367.15 | $358.71 | $365.40 | $365.40 | 313,690 |
| 2021-07-22 | $355.58 | $358.39 | $355.21 | $358.23 | $358.23 | 187,775 |
| 2021-07-21 | $350.53 | $354.86 | $347.45 | $354.38 | $354.38 | 253,742 |
| 2021-07-20 | $345.00 | $352.58 | $342.17 | $350.87 | $350.87 | 358,978 |
| 2021-07-19 | $346.10 | $349.92 | $340.79 | $343.47 | $343.47 | 377,971 |
| 2021-07-16 | $353.67 | $356.67 | $349.59 | $349.79 | $349.79 | 376,775 |
| 2021-07-15 | $351.83 | $354.84 | $349.25 | $352.21 | $352.21 | 218,480 |
| 2021-07-14 | $353.97 | $356.96 | $351.72 | $352.37 | $352.37 | 242,702 |
| 2021-07-13 | $350.38 | $354.86 | $347.82 | $351.52 | $351.52 | 223,286 |
| 2021-07-12 | $355.23 | $356.91 | $349.03 | $350.94 | $350.94 | 235,214 |
| 2021-07-09 | $351.84 | $355.15 | $346.76 | $353.76 | $353.76 | 288,831 |
| 2021-07-08 | $349.00 | $354.10 | $344.33 | $352.24 | $352.24 | 266,078 |
| 2021-07-07 | $358.40 | $358.40 | $351.44 | $353.28 | $353.28 | 283,457 |
| 2021-07-06 | $354.68 | $356.15 | $351.35 | $355.64 | $355.64 | 426,530 |
| 2021-07-02 | $352.43 | $354.99 | $351.50 | $353.41 | $353.41 | 224,073 |
| 2021-07-01 | $346.35 | $350.91 | $346.02 | $349.24 | $349.24 | 330,978 |
| 2021-06-30 | $352.01 | $352.03 | $346.36 | $347.06 | $347.06 | 275,075 |
| 2021-06-29 | $348.70 | $353.27 | $348.67 | $352.53 | $352.53 | 252,452 |
| 2021-06-28 | $346.60 | $351.69 | $346.01 | $349.13 | $349.13 | 442,233 |
| 2021-06-25 | $343.05 | $344.59 | $339.60 | $343.48 | $343.48 | 1,404,550 |
| 2021-06-24 | $342.40 | $344.91 | $339.56 | $341.55 | $341.55 | 310,923 |
| 2021-06-23 | $340.78 | $341.94 | $338.52 | $339.00 | $339.00 | 293,187 |
| 2021-06-22 | $337.14 | $341.16 | $336.28 | $340.62 | $340.62 | 317,297 |
| 2021-06-21 | $331.93 | $337.94 | $329.40 | $336.83 | $336.83 | 407,245 |
| 2021-06-18 | $336.46 | $339.04 | $329.74 | $331.43 | $331.43 | 826,587 |
| 2021-06-17 | $330.79 | $338.85 | $330.35 | $336.57 | $336.57 | 334,303 |
| 2021-06-16 | $335.76 | $338.33 | $327.85 | $332.16 | $332.16 | 296,535 |
| 2021-06-15 | $339.27 | $339.27 | $334.05 | $335.51 | $335.51 | 383,491 |
| 2021-06-14 | $336.84 | $339.81 | $335.96 | $338.50 | $338.50 | 446,171 |
| 2021-06-11 | $337.16 | $339.64 | $334.37 | $336.42 | $336.42 | 441,637 |
| 2021-06-10 | $326.00 | $336.00 | $325.51 | $335.73 | $335.73 | 554,719 |
| 2021-06-09 | $331.61 | $332.26 | $326.05 | $326.85 | $326.85 | 423,953 |
| 2021-06-08 | $330.71 | $332.59 | $327.74 | $329.39 | $329.39 | 322,037 |
| 2021-06-07 | $335.33 | $338.84 | $326.00 | $328.57 | $328.57 | 636,671 |
| 2021-06-04 | $332.70 | $339.45 | $332.70 | $338.78 | $338.78 | 377,824 |
| 2021-06-03 | $332.00 | $334.46 | $327.73 | $329.30 | $329.30 | 309,664 |
| 2021-06-02 | $335.35 | $339.51 | $335.34 | $336.41 | $336.41 | 348,851 |
| 2021-06-01 | $340.92 | $340.92 | $332.43 | $335.99 | $335.99 | 298,331 |
| 2021-05-28 | $339.83 | $343.79 | $337.64 | $337.94 | $337.94 | 303,480 |
| 2021-05-27 | $335.74 | $338.99 | $332.52 | $336.79 | $336.79 | 920,948 |
| 2021-05-26 | $339.58 | $341.57 | $336.63 | $338.03 | $338.03 | 274,642 |
| 2021-05-25 | $338.98 | $341.05 | $337.86 | $339.19 | $339.19 | 267,567 |
| 2021-05-24 | $334.68 | $340.22 | $334.41 | $338.77 | $338.77 | 269,643 |
| 2021-05-21 | $336.30 | $336.99 | $328.47 | $330.26 | $330.26 | 270,860 |
| 2021-05-20 | $329.12 | $335.89 | $328.50 | $333.72 | $333.72 | 334,960 |
| 2021-05-19 | $316.24 | $327.32 | $316.22 | $326.49 | $326.49 | 326,358 |
| 2021-05-18 | $324.03 | $328.77 | $320.83 | $321.18 | $321.18 | 447,018 |
| 2021-05-17 | $324.20 | $325.50 | $318.61 | $321.23 | $321.23 | 294,756 |
| 2021-05-14 | $321.63 | $328.42 | $320.37 | $326.47 | $326.47 | 462,916 |
| 2021-05-13 | $324.54 | $326.28 | $317.11 | $317.67 | $317.67 | 422,187 |
| 2021-05-12 | $314.70 | $323.14 | $313.75 | $320.56 | $320.56 | 629,374 |
| 2021-05-11 | $318.40 | $326.14 | $314.68 | $320.87 | $320.87 | 669,648 |
| 2021-05-10 | $329.88 | $332.26 | $322.97 | $323.17 | $323.17 | 574,237 |
| 2021-05-07 | $338.95 | $342.59 | $331.79 | $332.38 | $332.38 | 605,939 |
| 2021-05-06 | $335.52 | $343.08 | $328.24 | $332.66 | $332.66 | 818,704 |
| 2021-05-05 | $356.25 | $358.83 | $351.97 | $355.49 | $355.49 | 465,357 |
| 2021-05-04 | $357.62 | $357.62 | $347.06 | $350.60 | $350.60 | 530,501 |
| 2021-05-03 | $369.03 | $369.54 | $360.50 | $361.55 | $361.55 | 369,187 |
| 2021-04-30 | $368.25 | $369.80 | $364.74 | $365.66 | $365.66 | 337,050 |
| 2021-04-29 | $377.21 | $378.00 | $367.40 | $371.80 | $371.80 | 281,148 |
| 2021-04-28 | $371.64 | $376.83 | $370.27 | $375.40 | $375.40 | 209,272 |
| 2021-04-27 | $377.70 | $378.75 | $370.23 | $373.51 | $373.51 | 268,069 |
| 2021-04-26 | $370.44 | $376.91 | $367.34 | $376.88 | $376.88 | 446,253 |
| 2021-04-23 | $366.46 | $374.14 | $366.46 | $371.73 | $371.73 | 260,477 |
| 2021-04-22 | $367.18 | $371.71 | $362.81 | $364.81 | $364.81 | 382,023 |
| 2021-04-21 | $365.57 | $367.55 | $362.98 | $365.88 | $365.88 | 415,517 |
| 2021-04-20 | $363.54 | $367.14 | $361.14 | $364.94 | $364.94 | 271,524 |
| 2021-04-19 | $371.74 | $372.87 | $361.86 | $364.47 | $364.47 | 295,313 |
| 2021-04-16 | $375.33 | $375.33 | $368.44 | $373.93 | $373.93 | 435,929 |
| 2021-04-15 | $369.11 | $375.44 | $368.00 | $374.62 | $374.62 | 342,012 |
| 2021-04-14 | $370.18 | $373.37 | $365.45 | $366.62 | $366.62 | 299,794 |
| 2021-04-13 | $370.31 | $374.41 | $368.85 | $371.02 | $371.02 | 470,253 |
| 2021-04-12 | $367.09 | $370.70 | $366.33 | $366.94 | $366.94 | 354,092 |
| 2021-04-09 | $361.95 | $367.33 | $359.65 | $366.70 | $366.70 | 296,396 |
| 2021-04-08 | $359.60 | $364.21 | $359.08 | $362.24 | $362.24 | 295,856 |
| 2021-04-07 | $359.86 | $359.86 | $353.33 | $355.34 | $355.34 | 245,303 |
| 2021-04-06 | $360.00 | $362.30 | $354.30 | $358.42 | $358.42 | 358,205 |
| 2021-04-05 | $353.99 | $363.79 | $353.81 | $362.76 | $362.76 | 529,986 |
| 2021-04-01 | $344.88 | $356.99 | $343.52 | $351.85 | $351.85 | 649,774 |
| 2021-03-31 | $335.38 | $342.25 | $333.49 | $339.56 | $339.56 | 590,630 |
| 2021-03-30 | $338.72 | $338.81 | $330.47 | $331.89 | $331.89 | 600,893 |
| 2021-03-29 | $342.04 | $345.70 | $336.41 | $342.23 | $342.23 | 593,743 |
| 2021-03-26 | $328.16 | $343.71 | $324.10 | $342.96 | $342.96 | 763,465 |
| 2021-03-25 | $328.73 | $331.90 | $323.46 | $327.88 | $327.88 | 515,082 |
| 2021-03-24 | $331.93 | $335.07 | $328.09 | $330.37 | $330.37 | 434,088 |
| 2021-03-23 | $338.49 | $340.98 | $331.90 | $333.53 | $333.53 | 512,341 |
| 2021-03-22 | $326.26 | $337.24 | $326.26 | $334.86 | $334.86 | 591,262 |
| 2021-03-19 | $322.43 | $328.42 | $320.69 | $324.25 | $324.25 | 842,075 |
| 2021-03-18 | $321.36 | $327.44 | $318.10 | $321.49 | $321.49 | 530,570 |
| 2021-03-17 | $326.37 | $330.92 | $321.36 | $328.37 | $328.37 | 478,206 |
| 2021-03-16 | $329.96 | $333.24 | $327.99 | $330.78 | $330.78 | 575,119 |
| 2021-03-15 | $314.77 | $325.89 | $314.77 | $325.71 | $325.71 | 496,731 |
| 2021-03-12 | $316.56 | $319.28 | $314.11 | $316.88 | $316.88 | 547,552 |
| 2021-03-11 | $317.73 | $325.44 | $317.73 | $322.64 | $322.64 | 730,915 |
| 2021-03-10 | $310.63 | $316.90 | $308.20 | $310.09 | $310.09 | 737,127 |
| 2021-03-09 | $300.01 | $312.88 | $297.76 | $308.00 | $308.00 | 759,551 |
| 2021-03-08 | $307.47 | $311.94 | $292.83 | $293.55 | $293.55 | 726,578 |
| 2021-03-05 | $311.93 | $312.57 | $292.79 | $308.03 | $308.03 | 940,326 |
| 2021-03-04 | $318.99 | $321.77 | $301.69 | $306.16 | $306.16 | 841,319 |
| 2021-03-03 | $333.79 | $333.79 | $317.55 | $319.86 | $319.86 | 790,897 |
| 2021-03-02 | $350.06 | $350.78 | $334.91 | $336.33 | $336.33 | 566,265 |
| 2021-03-01 | $347.39 | $352.49 | $345.05 | $346.11 | $346.11 | 723,931 |
| 2021-02-26 | $340.96 | $349.02 | $337.98 | $340.99 | $340.99 | 871,460 |
| 2021-02-25 | $354.40 | $369.70 | $336.83 | $338.46 | $338.46 | 1,245,221 |
| 2021-02-24 | $371.67 | $386.68 | $365.05 | $385.37 | $385.37 | 417,683 |
| 2021-02-23 | $378.00 | $378.47 | $364.85 | $375.56 | $375.56 | 427,095 |
| 2021-02-22 | $393.61 | $393.61 | $382.03 | $383.20 | $383.20 | 395,339 |
| 2021-02-19 | $391.20 | $400.60 | $390.09 | $395.37 | $395.37 | 443,474 |
| 2021-02-18 | $390.46 | $391.55 | $383.40 | $389.81 | $389.81 | 358,122 |
| 2021-02-17 | $397.65 | $397.65 | $388.39 | $393.90 | $393.90 | 266,159 |
| 2021-02-16 | $404.89 | $413.19 | $400.81 | $401.86 | $401.86 | 386,610 |
| 2021-02-12 | $397.64 | $404.16 | $395.13 | $403.60 | $403.60 | 340,628 |
| 2021-02-11 | $390.39 | $396.62 | $390.39 | $396.13 | $396.13 | 319,517 |
| 2021-02-10 | $388.97 | $390.31 | $383.35 | $386.59 | $386.59 | 348,561 |
| 2021-02-09 | $382.00 | $387.92 | $381.52 | $386.39 | $386.39 | 238,759 |
| 2021-02-08 | $381.11 | $383.76 | $379.48 | $381.97 | $381.97 | 428,896 |
| 2021-02-05 | $379.72 | $384.66 | $377.43 | $379.48 | $379.48 | 347,497 |
| 2021-02-04 | $372.59 | $377.63 | $370.75 | $377.41 | $377.41 | 265,128 |
| 2021-02-03 | $376.67 | $376.99 | $369.82 | $370.07 | $370.07 | 254,688 |
| 2021-02-02 | $369.97 | $377.99 | $369.97 | $375.12 | $375.12 | 300,424 |
| 2021-02-01 | $358.10 | $370.43 | $356.27 | $367.94 | $367.94 | 436,705 |
| 2021-01-29 | $357.16 | $360.85 | $351.87 | $354.37 | $354.37 | 464,742 |
| 2021-01-28 | $353.36 | $369.54 | $352.93 | $362.87 | $362.87 | 420,318 |
| 2021-01-27 | $362.21 | $364.98 | $345.45 | $348.85 | $348.85 | 480,243 |
| 2021-01-26 | $368.12 | $369.87 | $362.97 | $366.64 | $366.64 | 661,722 |
| 2021-01-25 | $376.59 | $377.65 | $364.51 | $367.87 | $367.87 | 525,423 |
| 2021-01-22 | $371.23 | $375.83 | $370.79 | $374.57 | $374.57 | 661,642 |
| 2021-01-21 | $379.57 | $380.21 | $371.74 | $371.86 | $371.86 | 364,887 |
| 2021-01-20 | $371.89 | $380.76 | $371.47 | $378.65 | $378.65 | 334,953 |
| 2021-01-19 | $367.27 | $370.76 | $365.27 | $369.51 | $369.51 | 375,453 |
| 2021-01-15 | $368.85 | $370.57 | $362.22 | $364.28 | $364.28 | 498,106 |
| 2021-01-14 | $376.00 | $378.36 | $367.61 | $369.05 | $369.05 | 457,752 |
| 2021-01-13 | $370.94 | $378.85 | $366.49 | $375.58 | $375.58 | 464,654 |
| 2021-01-12 | $371.38 | $375.85 | $370.57 | $373.27 | $373.27 | 760,364 |
| 2021-01-11 | $371.65 | $375.00 | $369.02 | $373.33 | $373.33 | 291,179 |
| 2021-01-08 | $366.56 | $375.78 | $365.00 | $374.66 | $374.66 | 497,712 |
| 2021-01-07 | $352.61 | $366.17 | $352.61 | $365.02 | $365.02 | 410,011 |
| 2021-01-06 | $351.85 | $355.35 | $348.53 | $349.90 | $349.90 | 767,203 |
| 2021-01-05 | $356.78 | $360.50 | $353.73 | $359.83 | $359.83 | 400,335 |
| 2021-01-04 | $362.35 | $373.79 | $353.75 | $357.67 | $357.67 | 521,740 |
| 2020-12-31 | $363.81 | $366.47 | $362.42 | $363.80 | $363.80 | 396,538 |
| 2020-12-30 | $362.96 | $364.86 | $360.87 | $362.32 | $362.32 | 224,725 |
| 2020-12-29 | $365.00 | $366.69 | $358.72 | $360.85 | $360.85 | 195,760 |
| 2020-12-28 | $367.08 | $368.00 | $361.94 | $363.72 | $363.72 | 206,660 |
| 2020-12-24 | $362.76 | $366.33 | $361.13 | $364.17 | $364.17 | 209,331 |
| 2020-12-23 | $364.72 | $369.82 | $362.19 | $362.22 | $362.22 | 398,798 |
| 2020-12-22 | $355.00 | $362.58 | $355.00 | $362.31 | $362.31 | 376,029 |
| 2020-12-21 | $351.73 | $357.89 | $344.27 | $355.95 | $355.95 | 635,566 |
| 2020-12-18 | $347.67 | $358.01 | $347.01 | $357.81 | $357.81 | 932,540 |
| 2020-12-17 | $345.74 | $346.73 | $342.26 | $346.63 | $346.63 | 360,730 |
| 2020-12-16 | $344.63 | $346.00 | $341.30 | $343.62 | $343.62 | 315,085 |
| 2020-12-15 | $344.31 | $349.37 | $342.19 | $343.03 | $343.03 | 418,017 |
| 2020-12-14 | $336.75 | $346.31 | $335.26 | $343.39 | $343.39 | 426,115 |
| 2020-12-11 | $331.57 | $335.73 | $328.60 | $335.19 | $335.19 | 329,790 |
| 2020-12-10 | $332.19 | $337.21 | $330.26 | $334.04 | $334.04 | 323,285 |
| 2020-12-09 | $342.70 | $343.48 | $333.27 | $334.55 | $334.55 | 329,640 |
| 2020-12-08 | $344.49 | $344.49 | $338.27 | $341.28 | $341.28 | 402,701 |
| 2020-12-07 | $343.92 | $346.68 | $340.48 | $341.89 | $341.89 | 350,074 |
| 2020-12-04 | $339.15 | $345.54 | $339.00 | $343.47 | $343.47 | 294,333 |
| 2020-12-03 | $332.65 | $340.50 | $332.65 | $337.54 | $337.54 | 269,097 |
| 2020-12-02 | $338.87 | $339.85 | $334.23 | $334.93 | $334.93 | 284,758 |
| 2020-12-01 | $339.09 | $343.70 | $335.20 | $340.85 | $340.85 | 395,558 |
| 2020-11-30 | $330.17 | $338.84 | $328.75 | $338.06 | $338.06 | 598,692 |
| 2020-11-27 | $326.24 | $331.99 | $324.23 | $330.41 | $330.41 | 209,297 |
| 2020-11-25 | $323.70 | $328.13 | $320.20 | $322.87 | $322.87 | 324,758 |
| 2020-11-24 | $316.41 | $321.33 | $313.85 | $320.12 | $320.12 | 410,731 |
| 2020-11-23 | $318.95 | $319.43 | $310.94 | $313.42 | $313.42 | 357,059 |
| 2020-11-20 | $323.73 | $325.95 | $317.81 | $318.26 | $318.26 | 296,977 |
| 2020-11-19 | $316.25 | $325.53 | $313.64 | $324.12 | $324.12 | 338,513 |
| 2020-11-18 | $318.52 | $319.77 | $315.34 | $317.99 | $317.99 | 319,654 |
| 2020-11-17 | $321.88 | $324.19 | $318.48 | $319.79 | $319.79 | 380,220 |
| 2020-11-16 | $328.17 | $328.79 | $320.96 | $322.67 | $322.67 | 334,836 |
| 2020-11-13 | $326.36 | $329.23 | $324.55 | $328.21 | $328.21 | 420,728 |
| 2020-11-12 | $328.52 | $332.58 | $322.87 | $323.64 | $323.64 | 254,960 |
| 2020-11-11 | $325.24 | $334.05 | $325.24 | $328.96 | $328.96 | 300,667 |
| 2020-11-10 | $321.99 | $329.23 | $318.13 | $319.43 | $319.43 | 632,639 |
| 2020-11-09 | $346.13 | $348.98 | $328.13 | $328.47 | $328.47 | 500,875 |
| 2020-11-06 | $330.14 | $337.67 | $323.45 | $336.80 | $336.80 | 269,601 |
| 2020-11-05 | $330.15 | $339.90 | $324.60 | $328.35 | $328.35 | 539,342 |
| 2020-11-04 | $330.22 | $335.37 | $323.32 | $329.25 | $329.25 | 678,179 |
| 2020-11-03 | $313.66 | $320.74 | $312.05 | $315.91 | $315.91 | 358,391 |
| 2020-11-02 | $304.45 | $314.60 | $304.45 | $311.23 | $311.23 | 457,560 |
| 2020-10-30 | $306.35 | $309.28 | $301.26 | $304.37 | $304.37 | 422,617 |
| 2020-10-29 | $308.36 | $313.96 | $306.61 | $310.85 | $310.85 | 442,853 |
| 2020-10-28 | $319.71 | $322.17 | $307.22 | $308.03 | $308.03 | 396,636 |
| 2020-10-27 | $324.67 | $327.74 | $321.56 | $322.17 | $322.17 | 368,927 |
| 2020-10-26 | $323.67 | $328.36 | $315.78 | $321.00 | $321.00 | 330,645 |
| 2020-10-23 | $329.23 | $331.85 | $324.38 | $330.22 | $330.22 | 349,893 |
| 2020-10-22 | $327.38 | $329.21 | $323.18 | $326.78 | $326.78 | 370,257 |
| 2020-10-21 | $332.01 | $336.43 | $326.90 | $327.86 | $327.86 | 390,739 |
| 2020-10-20 | $337.91 | $337.91 | $331.71 | $331.96 | $331.96 | 697,591 |
| 2020-10-19 | $348.70 | $353.04 | $334.79 | $336.25 | $336.25 | 565,562 |
| 2020-10-16 | $353.55 | $357.93 | $348.72 | $349.72 | $349.72 | 521,827 |
| 2020-10-15 | $348.31 | $352.70 | $344.94 | $351.70 | $351.70 | 295,484 |
| 2020-10-14 | $354.13 | $355.35 | $346.69 | $351.40 | $351.40 | 341,796 |
| 2020-10-13 | $345.16 | $355.19 | $345.16 | $351.31 | $351.31 | 384,374 |
| 2020-10-12 | $340.56 | $351.49 | $340.25 | $347.86 | $347.86 | 425,198 |
| 2020-10-09 | $336.00 | $339.17 | $334.09 | $336.82 | $336.82 | 333,372 |
| 2020-10-08 | $331.97 | $334.38 | $328.82 | $333.54 | $333.54 | 328,402 |
| 2020-10-07 | $319.52 | $330.96 | $319.52 | $330.40 | $330.40 | 394,637 |
| 2020-10-06 | $322.70 | $324.86 | $314.90 | $316.47 | $316.47 | 700,394 |
| 2020-10-05 | $322.46 | $326.20 | $321.58 | $323.87 | $323.87 | 388,324 |
| 2020-10-02 | $330.19 | $331.46 | $318.94 | $321.58 | $321.58 | 399,863 |
| 2020-10-01 | $332.07 | $336.35 | $329.29 | $334.80 | $334.80 | 494,035 |
| 2020-09-30 | $318.51 | $328.79 | $317.35 | $327.23 | $327.23 | 682,274 |
| 2020-09-29 | $318.22 | $321.87 | $317.36 | $319.51 | $319.51 | 474,905 |
| 2020-09-28 | $318.36 | $320.24 | $315.54 | $318.80 | $318.80 | 326,520 |
| 2020-09-25 | $303.71 | $312.89 | $301.38 | $312.16 | $312.16 | 361,331 |
| 2020-09-24 | $300.28 | $307.88 | $298.76 | $304.41 | $304.41 | 275,091 |
| 2020-09-23 | $313.83 | $313.83 | $301.00 | $302.55 | $302.55 | 310,341 |
| 2020-09-22 | $310.86 | $316.04 | $307.79 | $315.44 | $315.44 | 292,790 |
| 2020-09-21 | $300.91 | $309.47 | $298.35 | $309.19 | $309.19 | 700,436 |
| 2020-09-18 | $309.24 | $312.00 | $299.89 | $305.08 | $305.08 | 800,944 |
| 2020-09-17 | $308.83 | $313.30 | $305.01 | $308.88 | $308.88 | 518,402 |
| 2020-09-16 | $331.44 | $331.44 | $317.43 | $317.89 | $317.89 | 499,648 |
| 2020-09-15 | $323.78 | $330.03 | $321.77 | $328.21 | $328.21 | 251,642 |
| 2020-09-14 | $318.69 | $323.58 | $317.62 | $321.60 | $321.60 | 266,869 |
| 2020-09-11 | $318.48 | $320.75 | $309.74 | $314.08 | $314.08 | 341,449 |
| 2020-09-10 | $323.68 | $327.98 | $315.35 | $317.42 | $317.42 | 442,757 |
| 2020-09-09 | $314.78 | $322.31 | $310.41 | $320.05 | $320.05 | 506,316 |
| 2020-09-08 | $311.35 | $319.00 | $306.53 | $308.61 | $308.61 | 551,031 |
| 2020-09-04 | $330.22 | $333.23 | $313.73 | $321.21 | $321.21 | 586,309 |
| 2020-09-03 | $344.55 | $346.88 | $328.24 | $332.14 | $332.14 | 510,902 |
| 2020-09-02 | $354.87 | $354.87 | $343.68 | $350.59 | $350.59 | 379,254 |
| 2020-09-01 | $338.95 | $345.40 | $338.22 | $343.89 | $343.89 | 342,486 |
| 2020-08-31 | $336.65 | $340.03 | $334.64 | $339.01 | $339.01 | 518,039 |
| 2020-08-28 | $332.36 | $336.72 | $332.26 | $336.71 | $336.71 | 626,458 |
| 2020-08-27 | $334.51 | $334.89 | $327.72 | $332.34 | $332.34 | 234,836 |
| 2020-08-26 | $324.41 | $333.23 | $324.30 | $331.48 | $331.48 | 340,214 |
| 2020-08-25 | $325.75 | $328.97 | $324.17 | $326.49 | $326.49 | 296,265 |
| 2020-08-24 | $327.41 | $330.32 | $322.66 | $325.25 | $325.25 | 368,979 |
| 2020-08-21 | $327.92 | $327.92 | $322.38 | $324.50 | $324.50 | 462,841 |
| 2020-08-20 | $319.14 | $328.92 | $318.78 | $328.32 | $328.32 | 300,788 |
| 2020-08-19 | $321.51 | $322.86 | $316.22 | $319.53 | $319.53 | 234,969 |
| 2020-08-18 | $319.56 | $322.41 | $317.54 | $320.47 | $320.47 | 267,318 |
| 2020-08-17 | $315.15 | $319.68 | $315.15 | $317.36 | $317.36 | 277,152 |
| 2020-08-14 | $314.24 | $317.08 | $311.06 | $313.19 | $313.19 | 250,929 |
| 2020-08-13 | $309.41 | $319.43 | $309.41 | $314.77 | $314.77 | 319,382 |
| 2020-08-12 | $302.28 | $310.10 | $302.28 | $308.40 | $308.40 | 242,665 |
| 2020-08-11 | $307.87 | $307.87 | $300.48 | $301.92 | $301.92 | 293,599 |
| 2020-08-10 | $311.62 | $311.62 | $301.56 | $308.78 | $308.78 | 366,467 |
| 2020-08-07 | $313.85 | $318.00 | $308.75 | $312.37 | $312.37 | 326,063 |
| 2020-08-06 | $313.05 | $319.83 | $311.10 | $315.25 | $315.25 | 521,661 |
| 2020-08-05 | $312.06 | $319.83 | $309.88 | $312.27 | $312.27 | 419,538 |
| 2020-08-04 | $313.76 | $314.94 | $307.16 | $308.78 | $308.78 | 524,194 |
| 2020-08-03 | $311.62 | $316.52 | $310.59 | $315.23 | $315.23 | 370,851 |
| 2020-07-31 | $312.56 | $312.56 | $304.81 | $310.60 | $310.60 | 276,023 |
| 2020-07-30 | $302.16 | $311.47 | $300.14 | $309.67 | $309.67 | 344,353 |
| 2020-07-29 | $300.98 | $308.33 | $300.56 | $306.05 | $306.05 | 360,007 |
| 2020-07-28 | $299.87 | $303.27 | $296.78 | $298.22 | $298.22 | 543,611 |
| 2020-07-27 | $294.97 | $300.62 | $294.97 | $300.17 | $300.17 | 348,953 |
| 2020-07-24 | $297.15 | $298.03 | $291.55 | $293.51 | $293.51 | 619,984 |
| 2020-07-23 | $307.13 | $309.34 | $298.56 | $300.15 | $300.15 | 365,105 |
| 2020-07-22 | $307.62 | $310.00 | $304.71 | $306.89 | $306.89 | 247,223 |
| 2020-07-21 | $309.88 | $310.05 | $303.76 | $305.75 | $305.75 | 441,436 |
| 2020-07-20 | $301.48 | $309.57 | $299.88 | $309.11 | $309.11 | 278,127 |
| 2020-07-17 | $297.10 | $301.45 | $293.57 | $301.13 | $301.13 | 551,200 |
| 2020-07-16 | $299.72 | $299.72 | $291.45 | $295.30 | $295.30 | 504,000 |
| 2020-07-15 | $301.27 | $304.49 | $297.26 | $301.04 | $301.04 | 298,200 |
| 2020-07-14 | $291.19 | $301.27 | $289.08 | $301.04 | $301.04 | 506,900 |
| 2020-07-13 | $303.67 | $306.26 | $293.73 | $295.56 | $295.56 | 432,100 |
| 2020-07-10 | $303.25 | $305.11 | $298.84 | $301.65 | $301.65 | 247,900 |
| 2020-07-09 | $302.57 | $307.60 | $301.19 | $304.50 | $304.50 | 430,300 |
| 2020-07-08 | $301.69 | $303.09 | $297.62 | $301.90 | $301.90 | 249,500 |
| 2020-07-07 | $301.42 | $306.23 | $299.16 | $299.32 | $299.32 | 339,000 |
| 2020-07-06 | $300.19 | $307.31 | $299.40 | $301.64 | $301.64 | 537,100 |
| 2020-07-02 | $295.39 | $299.74 | $295.39 | $297.97 | $297.97 | 338,500 |
| 2020-07-01 | $291.12 | $295.57 | $287.33 | $294.32 | $294.32 | 401,200 |
| 2020-06-30 | $282.69 | $293.24 | $279.99 | $291.73 | $291.73 | 473,900 |
| 2020-06-29 | $283.79 | $286.20 | $277.13 | $282.13 | $282.13 | 419,600 |
| 2020-06-26 | $287.52 | $289.14 | $280.26 | $283.08 | $283.08 | 1,122,903 |
| 2020-06-25 | $284.63 | $287.65 | $281.71 | $287.19 | $287.19 | 291,384 |
| 2020-06-24 | $286.71 | $290.97 | $281.85 | $285.25 | $285.25 | 468,397 |
| 2020-06-23 | $290.49 | $294.45 | $288.97 | $289.66 | $289.66 | 469,809 |
| 2020-06-22 | $283.49 | $289.36 | $281.84 | $289.36 | $289.36 | 524,152 |
| 2020-06-19 | $292.94 | $295.11 | $281.36 | $281.59 | $281.59 | 1,235,673 |
| 2020-06-18 | $286.11 | $291.28 | $284.01 | $289.36 | $289.36 | 421,162 |
| 2020-06-17 | $284.51 | $289.02 | $283.50 | $285.64 | $285.64 | 435,129 |
| 2020-06-16 | $281.48 | $286.75 | $278.32 | $282.59 | $282.59 | 540,857 |
| 2020-06-15 | $265.68 | $278.73 | $265.68 | $274.83 | $274.83 | 448,284 |
| 2020-06-12 | $277.74 | $280.96 | $266.78 | $270.27 | $270.27 | 594,338 |
| 2020-06-11 | $282.21 | $286.36 | $271.36 | $271.94 | $271.94 | 495,742 |
| 2020-06-10 | $288.98 | $291.00 | $285.94 | $286.00 | $286.00 | 670,637 |
| 2020-06-09 | $290.75 | $293.06 | $284.59 | $285.27 | $285.27 | 499,745 |
| 2020-06-08 | $286.37 | $292.32 | $283.44 | $290.75 | $290.75 | 411,982 |
| 2020-06-05 | $282.93 | $289.55 | $280.89 | $289.10 | $289.10 | 450,330 |
| 2020-06-04 | $284.63 | $286.96 | $279.00 | $282.16 | $282.16 | 348,973 |
| 2020-06-03 | $289.20 | $290.99 | $282.77 | $286.90 | $286.90 | 408,256 |
| 2020-06-02 | $286.56 | $288.14 | $281.02 | $288.14 | $288.14 | 454,867 |
| 2020-06-01 | $281.85 | $289.23 | $280.44 | $286.70 | $286.70 | 536,701 |
| 2020-05-29 | $274.66 | $283.63 | $273.93 | $283.00 | $283.00 | 776,100 |
| 2020-05-28 | $268.89 | $281.04 | $268.71 | $275.10 | $275.10 | 615,522 |
| 2020-05-27 | $267.65 | $269.34 | $259.04 | $269.31 | $269.31 | 468,136 |
| 2020-05-26 | $274.39 | $275.00 | $268.71 | $268.97 | $268.97 | 526,565 |
| 2020-05-22 | $265.87 | $271.24 | $264.87 | $269.87 | $269.87 | 276,453 |
| 2020-05-21 | $271.35 | $272.57 | $266.18 | $266.28 | $266.28 | 476,526 |
| 2020-05-20 | $267.08 | $274.61 | $265.03 | $272.21 | $272.21 | 442,098 |
| 2020-05-19 | $264.99 | $268.74 | $262.41 | $262.41 | $262.41 | 406,856 |
| 2020-05-18 | $258.59 | $264.56 | $256.54 | $263.51 | $263.51 | 399,419 |
| 2020-05-15 | $249.30 | $254.69 | $247.53 | $253.93 | $253.93 | 451,096 |
| 2020-05-14 | $249.25 | $252.25 | $244.53 | $252.15 | $252.15 | 541,169 |
| 2020-05-13 | $259.57 | $263.48 | $249.30 | $252.11 | $252.11 | 397,748 |
| 2020-05-12 | $268.20 | $268.20 | $259.60 | $259.79 | $259.79 | 538,022 |
| 2020-05-11 | $259.99 | $267.98 | $259.20 | $265.85 | $265.85 | 500,441 |
| 2020-05-08 | $262.93 | $264.39 | $259.06 | $263.02 | $263.02 | 568,985 |
| 2020-05-07 | $260.27 | $266.32 | $255.64 | $260.76 | $260.76 | 874,555 |
| 2020-05-06 | $263.92 | $269.57 | $260.18 | $268.07 | $268.07 | 595,345 |
| 2020-05-05 | $258.00 | $267.26 | $258.00 | $262.23 | $262.23 | 763,497 |
| 2020-05-04 | $254.58 | $260.25 | $254.55 | $258.80 | $258.80 | 447,896 |
| 2020-05-01 | $257.44 | $260.00 | $252.77 | $255.64 | $255.64 | 580,946 |
| 2020-04-30 | $263.53 | $268.09 | $261.39 | $261.83 | $261.83 | 842,667 |
| 2020-04-29 | $260.62 | $266.53 | $258.13 | $265.84 | $265.84 | 648,666 |
| 2020-04-28 | $266.40 | $266.96 | $254.42 | $257.35 | $257.35 | 485,112 |
| 2020-04-27 | $264.18 | $265.61 | $260.48 | $262.87 | $262.87 | 395,323 |
| 2020-04-24 | $264.32 | $264.93 | $256.89 | $259.45 | $259.45 | 472,095 |
| 2020-04-23 | $261.76 | $264.99 | $257.87 | $258.95 | $258.95 | 317,004 |
| 2020-04-22 | $260.40 | $264.86 | $256.40 | $263.27 | $263.27 | 508,902 |
| 2020-04-21 | $263.45 | $263.88 | $252.72 | $253.28 | $253.28 | 567,421 |
| 2020-04-20 | $262.44 | $268.44 | $258.61 | $266.72 | $266.72 | 429,587 |
| 2020-04-17 | $261.50 | $264.79 | $256.32 | $263.90 | $263.90 | 846,114 |
| 2020-04-16 | $255.94 | $259.21 | $253.37 | $257.82 | $257.82 | 556,057 |
| 2020-04-15 | $251.05 | $256.61 | $249.38 | $253.98 | $253.98 | 498,903 |
| 2020-04-14 | $247.38 | $256.72 | $247.38 | $254.80 | $254.80 | 556,258 |
| 2020-04-13 | $234.88 | $243.59 | $234.21 | $242.93 | $242.93 | 367,516 |
| 2020-04-09 | $243.17 | $244.23 | $234.59 | $237.92 | $237.92 | 821,185 |
| 2020-04-08 | $241.43 | $246.74 | $238.05 | $244.37 | $244.37 | 425,750 |
| 2020-04-07 | $247.25 | $252.00 | $234.49 | $239.65 | $239.65 | 698,888 |
| 2020-04-06 | $229.21 | $244.20 | $227.76 | $242.46 | $242.46 | 661,026 |
| 2020-04-03 | $215.34 | $219.65 | $211.90 | $218.30 | $218.30 | 576,433 |
| 2020-04-02 | $209.50 | $218.00 | $207.79 | $216.20 | $216.20 | 673,637 |
| 2020-04-01 | $223.14 | $226.93 | $209.72 | $211.25 | $211.25 | 920,085 |
| 2020-03-31 | $234.51 | $237.57 | $229.11 | $232.47 | $232.47 | 945,710 |
| 2020-03-30 | $226.31 | $237.36 | $222.00 | $235.13 | $235.13 | 645,282 |
| 2020-03-27 | $226.53 | $233.63 | $221.57 | $223.02 | $223.02 | 752,143 |
| 2020-03-26 | $214.41 | $232.39 | $212.51 | $230.37 | $230.37 | 728,553 |
| 2020-03-25 | $214.81 | $221.84 | $208.37 | $212.31 | $212.31 | 1,030,086 |
| 2020-03-24 | $218.75 | $223.83 | $210.48 | $217.43 | $217.43 | 1,315,128 |
| 2020-03-23 | $212.97 | $223.87 | $204.28 | $208.35 | $208.35 | 892,170 |
| 2020-03-20 | $229.17 | $229.27 | $209.32 | $213.11 | $213.11 | 1,309,557 |
| 2020-03-19 | $220.51 | $229.02 | $211.12 | $221.09 | $221.09 | 910,661 |
| 2020-03-18 | $215.40 | $226.43 | $210.40 | $221.67 | $221.67 | 1,103,142 |
| 2020-03-17 | $211.89 | $237.40 | $203.71 | $234.29 | $234.29 | 1,238,015 |
| 2020-03-16 | $226.63 | $226.63 | $205.61 | $206.35 | $206.35 | 1,232,876 |
| 2020-03-13 | $215.00 | $235.50 | $214.69 | $235.42 | $235.42 | 1,393,862 |
| 2020-03-12 | $201.51 | $219.21 | $200.07 | $204.46 | $204.46 | 1,312,348 |
| 2020-03-11 | $222.19 | $225.18 | $214.61 | $217.73 | $217.73 | 737,049 |
| 2020-03-10 | $231.16 | $232.71 | $219.60 | $229.12 | $229.12 | 1,003,289 |
| 2020-03-09 | $222.53 | $231.51 | $216.70 | $222.41 | $222.41 | 1,058,663 |
| 2020-03-06 | $239.59 | $241.77 | $230.50 | $237.78 | $237.78 | 1,034,162 |
| 2020-03-05 | $251.03 | $254.86 | $246.62 | $248.06 | $248.06 | 821,910 |
| 2020-03-04 | $254.22 | $259.50 | $249.53 | $259.50 | $259.50 | 733,275 |
| 2020-03-03 | $256.98 | $261.87 | $246.66 | $249.07 | $249.07 | 811,245 |
| 2020-03-02 | $242.08 | $259.08 | $241.51 | $258.81 | $258.81 | 1,386,638 |
| 2020-02-28 | $234.02 | $246.17 | $234.02 | $242.19 | $242.19 | 1,674,522 |
| 2020-02-27 | $241.86 | $261.09 | $234.96 | $244.15 | $244.15 | 1,534,852 |
| 2020-02-26 | $268.17 | $274.65 | $266.36 | $270.19 | $270.19 | 659,351 |
| 2020-02-25 | $278.90 | $281.63 | $265.78 | $266.44 | $266.44 | 681,562 |
| 2020-02-24 | $279.05 | $280.91 | $274.44 | $276.74 | $276.74 | 953,890 |
| 2020-02-21 | $293.01 | $293.90 | $284.55 | $287.11 | $287.11 | 584,191 |
| 2020-02-20 | $295.89 | $296.75 | $288.06 | $294.02 | $294.02 | 525,418 |
| 2020-02-19 | $292.94 | $299.06 | $290.31 | $296.14 | $296.14 | 524,690 |
| 2020-02-18 | $292.60 | $292.60 | $287.63 | $290.90 | $290.90 | 700,605 |
| 2020-02-14 | $292.94 | $292.94 | $290.42 | $291.98 | $291.98 | 911,896 |
| 2020-02-13 | $291.75 | $293.44 | $291.06 | $291.68 | $291.68 | 600,342 |
| 2020-02-12 | $289.55 | $292.89 | $288.43 | $292.46 | $292.46 | 449,251 |
| 2020-02-11 | $287.50 | $289.16 | $284.80 | $288.29 | $288.29 | 435,296 |
| 2020-02-10 | $283.22 | $287.73 | $281.30 | $286.52 | $286.52 | 471,367 |
| 2020-02-07 | $285.44 | $287.56 | $282.98 | $284.83 | $284.83 | 417,036 |
| 2020-02-06 | $284.73 | $287.77 | $283.63 | $285.88 | $285.88 | 392,400 |
| 2020-02-05 | $292.39 | $293.43 | $280.63 | $283.95 | $283.95 | 672,253 |
| 2020-02-04 | $285.00 | $289.76 | $282.66 | $289.22 | $289.22 | 462,353 |
| 2020-02-03 | $279.66 | $282.74 | $276.77 | $281.33 | $281.33 | 640,345 |
| 2020-01-31 | $279.67 | $279.79 | $272.84 | $274.33 | $274.33 | 482,447 |
| 2020-01-30 | $276.02 | $280.34 | $275.28 | $280.14 | $280.14 | 298,337 |
| 2020-01-29 | $279.67 | $280.97 | $276.03 | $277.72 | $277.72 | 341,186 |
| 2020-01-28 | $273.35 | $279.16 | $271.00 | $278.36 | $278.36 | 383,823 |
| 2020-01-27 | $270.48 | $273.46 | $268.16 | $270.70 | $270.70 | 425,063 |
| 2020-01-24 | $278.31 | $280.22 | $275.34 | $277.34 | $277.34 | 459,990 |
| 2020-01-23 | $274.37 | $278.71 | $273.58 | $277.71 | $277.71 | 493,859 |
| 2020-01-22 | $274.97 | $277.30 | $274.33 | $274.73 | $274.73 | 530,282 |
| 2020-01-21 | $269.90 | $275.88 | $268.68 | $273.82 | $273.82 | 644,975 |
| 2020-01-17 | $269.20 | $270.60 | $266.45 | $270.28 | $270.28 | 531,676 |
| 2020-01-16 | $266.05 | $266.91 | $264.69 | $266.81 | $266.81 | 713,076 |
| 2020-01-15 | $263.02 | $265.43 | $263.02 | $264.28 | $264.28 | 426,893 |
| 2020-01-14 | $264.57 | $264.57 | $261.57 | $262.87 | $262.87 | 506,148 |
| 2020-01-13 | $262.74 | $264.52 | $261.94 | $264.05 | $264.05 | 436,192 |
| 2020-01-10 | $262.57 | $263.06 | $260.14 | $260.80 | $260.80 | 266,217 |
| 2020-01-09 | $259.98 | $261.80 | $258.52 | $261.43 | $261.43 | 513,197 |
| 2020-01-08 | $256.41 | $258.89 | $255.91 | $257.73 | $257.73 | 445,915 |
| 2020-01-07 | $255.11 | $258.34 | $253.50 | $256.67 | $256.67 | 357,158 |
| 2020-01-06 | $255.46 | $255.87 | $252.62 | $254.59 | $254.59 | 612,754 |
| 2020-01-03 | $254.96 | $258.11 | $253.75 | $256.97 | $256.97 | 468,388 |
| 2020-01-02 | $257.01 | $259.66 | $256.25 | $259.59 | $259.59 | 636,649 |
| 2019-12-31 | $256.10 | $258.36 | $255.64 | $257.41 | $257.41 | 442,968 |
| 2019-12-30 | $258.52 | $259.00 | $255.03 | $256.80 | $256.80 | 300,956 |
| 2019-12-27 | $259.25 | $259.75 | $257.27 | $258.68 | $258.68 | 258,339 |
| 2019-12-26 | $256.85 | $258.36 | $256.28 | $258.33 | $258.33 | 265,054 |
| 2019-12-24 | $255.13 | $256.67 | $253.54 | $256.49 | $256.49 | 140,769 |
| 2019-12-23 | $259.13 | $259.14 | $255.19 | $255.73 | $255.73 | 919,656 |
| 2019-12-20 | $257.88 | $260.10 | $253.52 | $258.89 | $258.89 | 3,582,286 |
| 2019-12-19 | $255.43 | $257.04 | $254.38 | $255.75 | $255.75 | 505,960 |
| 2019-12-18 | $257.53 | $258.82 | $254.43 | $254.67 | $254.67 | 579,220 |
| 2019-12-17 | $258.41 | $258.69 | $255.21 | $257.07 | $257.07 | 734,763 |
| 2019-12-16 | $257.18 | $259.56 | $255.54 | $257.94 | $257.94 | 476,948 |
| 2019-12-13 | $251.00 | $254.68 | $250.71 | $253.93 | $253.93 | 448,481 |
| 2019-12-12 | $247.83 | $251.25 | $246.39 | $251.02 | $251.02 | 621,948 |
| 2019-12-11 | $251.74 | $253.52 | $248.99 | $251.63 | $251.63 | 473,972 |
| 2019-12-10 | $254.37 | $256.70 | $251.50 | $252.57 | $252.57 | 578,309 |
| 2019-12-09 | $255.82 | $258.52 | $254.91 | $255.08 | $255.08 | 1,146,306 |
| 2019-12-06 | $254.86 | $256.92 | $253.72 | $256.63 | $256.63 | 368,866 |
| 2019-12-05 | $252.39 | $254.47 | $251.17 | $252.99 | $252.99 | 485,502 |
| 2019-12-04 | $251.84 | $253.85 | $251.08 | $252.14 | $252.14 | 579,134 |
| 2019-12-03 | $245.07 | $250.46 | $243.01 | $250.37 | $250.37 | 741,032 |
| 2019-12-02 | $254.81 | $255.44 | $250.26 | $250.70 | $250.70 | 787,536 |
| 2019-11-29 | $254.08 | $256.36 | $254.08 | $254.69 | $254.69 | 317,266 |
| 2019-11-27 | $253.84 | $255.55 | $251.48 | $255.45 | $255.45 | 375,042 |
| 2019-11-26 | $249.81 | $252.66 | $248.44 | $252.48 | $252.48 | 406,152 |
| 2019-11-25 | $248.05 | $255.18 | $246.92 | $249.42 | $249.42 | 452,932 |
| 2019-11-22 | $246.72 | $248.32 | $244.30 | $246.38 | $246.38 | 417,528 |
| 2019-11-21 | $246.37 | $247.38 | $244.93 | $246.38 | $246.38 | 606,221 |
| 2019-11-20 | $241.54 | $246.70 | $241.54 | $245.49 | $245.49 | 507,423 |
| 2019-11-19 | $240.00 | $243.36 | $239.48 | $242.42 | $242.42 | 498,865 |
| 2019-11-18 | $234.60 | $239.84 | $234.01 | $238.67 | $238.67 | 685,243 |
| 2019-11-15 | $230.13 | $235.59 | $229.16 | $235.15 | $235.15 | 621,957 |
| 2019-11-14 | $227.92 | $230.72 | $227.78 | $229.37 | $229.37 | 282,762 |
| 2019-11-13 | $228.67 | $229.47 | $227.00 | $229.00 | $229.00 | 442,114 |
| 2019-11-12 | $227.39 | $231.30 | $227.31 | $230.21 | $230.21 | 413,466 |
| 2019-11-11 | $223.69 | $228.40 | $222.65 | $227.35 | $227.35 | 328,143 |
| 2019-11-08 | $223.95 | $224.95 | $221.83 | $224.31 | $224.31 | 597,404 |
| 2019-11-07 | $210.00 | $228.03 | $206.73 | $225.22 | $225.22 | 739,135 |
| 2019-11-06 | $217.51 | $219.70 | $216.55 | $218.73 | $218.73 | 483,806 |
| 2019-11-05 | $218.07 | $220.44 | $217.36 | $217.96 | $217.96 | 555,423 |
| 2019-11-04 | $221.61 | $222.72 | $217.00 | $217.47 | $217.47 | 563,368 |
| 2019-11-01 | $222.38 | $225.13 | $219.49 | $220.00 | $220.00 | 792,697 |
| 2019-10-31 | $224.34 | $225.03 | $219.65 | $220.15 | $220.15 | 417,570 |
| 2019-10-30 | $223.08 | $225.42 | $221.13 | $225.19 | $225.19 | 274,609 |
| 2019-10-29 | $222.43 | $225.55 | $222.00 | $222.30 | $222.30 | 294,788 |
| 2019-10-28 | $221.43 | $224.46 | $220.32 | $223.63 | $223.63 | 338,251 |
| 2019-10-25 | $221.12 | $223.22 | $219.94 | $220.25 | $220.25 | 298,282 |
| 2019-10-24 | $217.85 | $221.80 | $217.00 | $221.52 | $221.52 | 370,079 |
| 2019-10-23 | $215.43 | $218.12 | $213.67 | $216.08 | $216.08 | 358,121 |
| 2019-10-22 | $220.09 | $220.92 | $214.20 | $214.32 | $214.32 | 542,406 |
| 2019-10-21 | $219.24 | $220.91 | $218.01 | $218.78 | $218.78 | 295,744 |
| 2019-10-18 | $220.21 | $222.73 | $216.10 | $218.43 | $218.43 | 458,867 |
| 2019-10-17 | $224.03 | $224.59 | $220.64 | $220.87 | $220.87 | 361,831 |
| 2019-10-16 | $226.00 | $226.00 | $221.46 | $222.18 | $222.18 | 426,114 |
| 2019-10-15 | $225.80 | $229.20 | $225.22 | $226.82 | $226.82 | 275,624 |
| 2019-10-14 | $223.41 | $225.79 | $223.17 | $225.26 | $225.26 | 258,496 |
| 2019-10-11 | $224.13 | $227.68 | $222.32 | $224.16 | $224.16 | 337,673 |
| 2019-10-10 | $219.50 | $222.12 | $219.44 | $220.67 | $220.67 | 260,141 |
| 2019-10-09 | $219.59 | $221.29 | $219.16 | $220.49 | $220.49 | 295,036 |
| 2019-10-08 | $221.10 | $222.41 | $216.52 | $216.63 | $216.63 | 299,218 |
| 2019-10-07 | $224.34 | $224.89 | $222.49 | $223.12 | $223.12 | 330,899 |
| 2019-10-04 | $220.66 | $224.99 | $220.49 | $224.63 | $224.63 | 326,912 |
| 2019-10-03 | $214.81 | $220.38 | $213.18 | $220.24 | $220.24 | 381,662 |
| 2019-10-02 | $215.30 | $216.39 | $211.66 | $216.04 | $216.04 | 344,708 |
| 2019-10-01 | $221.83 | $223.98 | $216.51 | $216.73 | $216.73 | 528,799 |
| 2019-09-30 | $217.19 | $221.79 | $217.19 | $221.36 | $221.36 | 386,108 |
| 2019-09-27 | $220.23 | $220.34 | $215.06 | $217.09 | $217.09 | 518,176 |
| 2019-09-26 | $216.20 | $220.72 | $215.94 | $220.08 | $220.08 | 373,390 |
| 2019-09-25 | $213.16 | $216.17 | $211.46 | $215.64 | $215.64 | 410,309 |
| 2019-09-24 | $217.68 | $219.44 | $213.00 | $213.86 | $213.86 | 369,793 |
| 2019-09-23 | $215.26 | $217.58 | $214.36 | $216.73 | $216.73 | 283,927 |
| 2019-09-20 | $219.58 | $220.46 | $215.30 | $216.57 | $216.57 | 594,153 |
| 2019-09-19 | $218.53 | $220.82 | $216.80 | $219.05 | $219.05 | 411,054 |
| 2019-09-18 | $215.62 | $217.87 | $214.25 | $217.59 | $217.59 | 593,495 |
| 2019-09-17 | $213.03 | $216.78 | $212.63 | $216.13 | $216.13 | 486,359 |
| 2019-09-16 | $210.46 | $216.00 | $210.45 | $212.13 | $212.13 | 453,289 |
| 2019-09-13 | $216.99 | $217.86 | $211.16 | $212.13 | $212.13 | 536,309 |
| 2019-09-12 | $216.69 | $217.88 | $208.98 | $211.08 | $211.08 | 667,813 |
| 2019-09-11 | $211.15 | $215.03 | $210.79 | $214.59 | $214.59 | 591,801 |
| 2019-09-10 | $214.11 | $214.11 | $209.10 | $210.38 | $210.38 | 667,026 |
| 2019-09-09 | $218.93 | $219.03 | $211.62 | $214.58 | $214.58 | 772,876 |
| 2019-09-06 | $218.24 | $219.86 | $216.64 | $217.59 | $217.59 | 384,614 |
| 2019-09-05 | $215.18 | $219.40 | $213.70 | $218.09 | $218.09 | 669,835 |
| 2019-09-04 | $207.63 | $212.51 | $207.63 | $212.49 | $212.49 | 403,710 |
| 2019-09-03 | $206.53 | $208.80 | $205.33 | $206.01 | $206.01 | 533,123 |
| 2019-08-30 | $210.92 | $210.94 | $204.14 | $206.56 | $206.56 | 562,051 |
| 2019-08-29 | $207.63 | $210.18 | $206.52 | $209.18 | $209.18 | 354,850 |
| 2019-08-28 | $209.35 | $209.35 | $203.27 | $204.14 | $204.14 | 900,506 |
| 2019-08-27 | $213.57 | $214.27 | $208.56 | $211.04 | $211.04 | 646,591 |
| 2019-08-26 | $212.85 | $213.71 | $210.70 | $211.80 | $211.80 | 420,222 |
| 2019-08-23 | $215.71 | $218.19 | $210.08 | $210.71 | $210.71 | 624,204 |
| 2019-08-22 | $218.71 | $219.59 | $215.48 | $217.10 | $217.10 | 390,903 |
| 2019-08-21 | $215.40 | $218.17 | $213.42 | $218.04 | $218.04 | 330,824 |
| 2019-08-20 | $212.90 | $214.84 | $210.97 | $213.18 | $213.18 | 454,308 |
| 2019-08-19 | $212.20 | $213.84 | $210.76 | $212.99 | $212.99 | 419,527 |
| 2019-08-16 | $206.12 | $210.10 | $205.21 | $209.57 | $209.57 | 433,460 |
| 2019-08-15 | $205.67 | $206.06 | $201.95 | $204.12 | $204.12 | 519,320 |
| 2019-08-14 | $209.93 | $210.98 | $204.43 | $205.06 | $205.06 | 561,717 |
| 2019-08-13 | $207.17 | $213.54 | $206.96 | $213.42 | $213.42 | 446,670 |
| 2019-08-12 | $207.43 | $209.30 | $205.14 | $207.04 | $207.04 | 410,398 |
| 2019-08-09 | $210.15 | $213.27 | $206.35 | $208.27 | $208.27 | 539,898 |
| 2019-08-08 | $203.43 | $211.83 | $203.43 | $211.33 | $211.33 | 546,048 |
| 2019-08-07 | $195.89 | $202.97 | $195.74 | $201.89 | $201.89 | 800,056 |
| 2019-08-06 | $210.00 | $210.00 | $195.39 | $198.34 | $198.34 | 1,129,762 |
| 2019-08-05 | $190.59 | $193.05 | $186.81 | $190.15 | $190.15 | 1,002,493 |
| 2019-08-02 | $199.46 | $200.26 | $193.95 | $195.35 | $195.35 | 579,798 |
| 2019-08-01 | $203.32 | $206.45 | $200.28 | $201.21 | $201.21 | 472,795 |
| 2019-07-31 | $208.35 | $208.35 | $200.81 | $203.12 | $203.12 | 358,551 |
| 2019-07-30 | $208.52 | $210.04 | $207.13 | $207.80 | $207.80 | 275,718 |
| 2019-07-29 | $213.59 | $214.97 | $207.96 | $210.66 | $210.66 | 247,297 |
| 2019-07-26 | $214.22 | $215.03 | $212.95 | $213.15 | $213.15 | 222,770 |
| 2019-07-25 | $214.07 | $215.03 | $212.90 | $213.24 | $213.24 | 368,612 |
| 2019-07-24 | $213.19 | $215.39 | $212.12 | $214.95 | $214.95 | 404,395 |
| 2019-07-23 | $212.33 | $213.89 | $209.63 | $213.24 | $213.24 | 304,917 |
| 2019-07-22 | $210.13 | $212.71 | $209.47 | $211.50 | $211.50 | 392,882 |
| 2019-07-19 | $209.64 | $211.11 | $207.97 | $208.10 | $208.10 | 417,983 |
| 2019-07-18 | $208.89 | $209.68 | $206.38 | $207.56 | $207.56 | 576,110 |
| 2019-07-17 | $209.54 | $211.27 | $209.54 | $209.70 | $209.70 | 343,421 |
| 2019-07-16 | $211.51 | $211.51 | $208.86 | $209.74 | $209.74 | 298,049 |
| 2019-07-15 | $212.83 | $212.94 | $210.22 | $210.92 | $210.92 | 469,260 |
| 2019-07-12 | $211.32 | $212.66 | $209.68 | $212.28 | $212.28 | 255,406 |
| 2019-07-11 | $209.83 | $211.76 | $208.52 | $211.30 | $211.30 | 379,538 |
| 2019-07-10 | $207.96 | $210.29 | $207.55 | $209.55 | $209.55 | 357,945 |
| 2019-07-09 | $207.04 | $207.44 | $205.55 | $206.72 | $206.72 | 506,079 |
| 2019-07-08 | $208.66 | $209.48 | $206.52 | $207.93 | $207.93 | 355,865 |
| 2019-07-05 | $207.38 | $209.64 | $205.12 | $209.51 | $209.51 | 242,709 |
| 2019-07-03 | $207.47 | $209.80 | $207.15 | $209.33 | $209.33 | 221,967 |
| 2019-07-02 | $208.85 | $209.39 | $205.83 | $206.59 | $206.59 | 367,205 |
| 2019-07-01 | $208.33 | $211.63 | $206.58 | $208.11 | $208.11 | 473,914 |
| 2019-06-28 | $201.42 | $205.00 | $201.30 | $204.82 | $204.82 | 674,383 |
| 2019-06-27 | $199.55 | $202.36 | $199.23 | $200.87 | $200.87 | 288,178 |
| 2019-06-26 | $197.88 | $199.88 | $197.00 | $198.68 | $198.68 | 520,590 |
| 2019-06-25 | $200.93 | $201.29 | $196.16 | $196.45 | $196.45 | 466,820 |
| 2019-06-24 | $201.30 | $203.68 | $200.56 | $201.39 | $201.39 | 349,291 |
| 2019-06-21 | $203.99 | $204.29 | $200.79 | $200.96 | $200.96 | 661,469 |
| 2019-06-20 | $206.03 | $208.56 | $203.18 | $203.70 | $203.70 | 393,795 |
| 2019-06-19 | $202.91 | $204.41 | $201.21 | $204.05 | $204.05 | 306,163 |
| 2019-06-18 | $200.36 | $204.21 | $199.91 | $201.89 | $201.89 | 415,261 |
| 2019-06-17 | $197.24 | $200.99 | $196.67 | $198.72 | $198.72 | 379,717 |
| 2019-06-14 | $198.35 | $198.78 | $195.67 | $197.13 | $197.13 | 273,794 |
| 2019-06-13 | $198.81 | $199.78 | $197.65 | $198.47 | $198.47 | 390,434 |
| 2019-06-12 | $194.97 | $198.38 | $194.84 | $197.77 | $197.77 | 259,577 |
| 2019-06-11 | $196.74 | $198.00 | $192.96 | $194.81 | $194.81 | 362,834 |
| 2019-06-10 | $194.76 | $197.18 | $192.00 | $195.08 | $195.08 | 298,172 |
| 2019-06-07 | $200.40 | $200.40 | $189.89 | $193.29 | $193.29 | 279,440 |
| 2019-06-06 | $186.03 | $189.81 | $184.61 | $189.20 | $189.20 | 348,519 |
| 2019-06-05 | $184.12 | $185.88 | $182.80 | $185.85 | $185.85 | 267,863 |
| 2019-06-04 | $176.56 | $182.53 | $175.90 | $182.36 | $182.36 | 363,515 |
| 2019-06-03 | $179.67 | $180.69 | $174.25 | $175.24 | $175.24 | 426,561 |
| 2019-05-31 | $179.28 | $183.10 | $178.00 | $179.50 | $179.50 | 384,943 |
| 2019-05-30 | $179.77 | $182.20 | $179.38 | $180.69 | $180.69 | 223,283 |
| 2019-05-29 | $179.54 | $181.14 | $178.22 | $179.36 | $179.36 | 281,281 |
| 2019-05-28 | $182.71 | $184.90 | $180.33 | $180.40 | $180.40 | 564,187 |
| 2019-05-24 | $181.29 | $183.18 | $180.82 | $182.15 | $182.15 | 396,808 |
| 2019-05-23 | $183.40 | $183.58 | $179.20 | $180.11 | $180.11 | 395,096 |
| 2019-05-22 | $185.12 | $186.62 | $184.26 | $185.53 | $185.53 | 265,194 |
| 2019-05-21 | $185.78 | $187.30 | $185.65 | $185.86 | $185.86 | 263,009 |
| 2019-05-20 | $185.30 | $186.36 | $183.66 | $184.67 | $184.67 | 320,282 |
| 2019-05-17 | $189.36 | $191.62 | $187.49 | $187.53 | $187.53 | 304,567 |
| 2019-05-16 | $187.62 | $192.48 | $187.62 | $191.44 | $191.44 | 322,483 |
| 2019-05-15 | $184.53 | $187.86 | $184.15 | $186.95 | $186.95 | 330,737 |
| 2019-05-14 | $185.05 | $187.55 | $184.28 | $186.03 | $186.03 | 391,256 |
| 2019-05-13 | $188.05 | $189.11 | $183.23 | $183.97 | $183.97 | 405,955 |
| 2019-05-10 | $189.58 | $192.60 | $187.51 | $191.88 | $191.88 | 312,338 |
| 2019-05-09 | $189.16 | $191.67 | $188.08 | $190.51 | $190.51 | 364,332 |
| 2019-05-08 | $188.42 | $191.78 | $187.23 | $190.93 | $190.93 | 473,915 |
| 2019-05-07 | $190.71 | $191.25 | $187.29 | $188.92 | $188.92 | 577,276 |
| 2019-05-06 | $188.56 | $193.27 | $188.25 | $192.60 | $192.60 | 490,004 |
| 2019-05-03 | $193.30 | $197.05 | $191.65 | $192.49 | $192.49 | 683,036 |
| 2019-05-02 | $186.09 | $192.27 | $184.08 | $191.38 | $191.38 | 988,868 |
| 2019-05-01 | $196.00 | $196.44 | $192.09 | $192.51 | $192.51 | 810,587 |
| 2019-04-30 | $193.52 | $196.27 | $192.04 | $195.80 | $195.80 | 407,063 |
| 2019-04-29 | $194.48 | $195.24 | $193.56 | $193.59 | $193.59 | 313,789 |
| 2019-04-26 | $191.50 | $194.79 | $190.49 | $194.66 | $194.66 | 356,644 |
| 2019-04-25 | $192.47 | $193.26 | $189.59 | $191.93 | $191.93 | 316,284 |
| 2019-04-24 | $193.07 | $195.25 | $192.37 | $192.91 | $192.91 | 418,752 |
| 2019-04-23 | $189.97 | $193.44 | $189.52 | $192.20 | $192.20 | 415,077 |
| 2019-04-22 | $185.62 | $189.68 | $184.98 | $189.04 | $189.04 | 285,459 |
| 2019-04-18 | $186.97 | $186.97 | $184.26 | $186.59 | $186.59 | 360,138 |
| 2019-04-17 | $190.18 | $190.32 | $186.49 | $187.09 | $187.09 | 248,120 |
| 2019-04-16 | $190.79 | $191.00 | $188.63 | $189.40 | $189.40 | 272,526 |
| 2019-04-15 | $189.83 | $190.50 | $188.92 | $189.96 | $189.96 | 228,809 |
| 2019-04-12 | $189.80 | $189.81 | $188.33 | $189.55 | $189.55 | 187,081 |
| 2019-04-11 | $187.76 | $188.76 | $187.46 | $188.59 | $188.59 | 217,771 |
| 2019-04-10 | $186.89 | $188.96 | $186.66 | $187.92 | $187.92 | 205,931 |
| 2019-04-09 | $185.39 | $187.37 | $185.39 | $186.66 | $186.66 | 250,546 |
| 2019-04-08 | $185.72 | $186.62 | $184.08 | $186.41 | $186.41 | 216,156 |
| 2019-04-05 | $185.63 | $187.06 | $184.83 | $185.83 | $185.83 | 342,329 |
| 2019-04-04 | $188.93 | $188.93 | $183.15 | $184.98 | $184.98 | 329,529 |
| 2019-04-03 | $188.63 | $189.80 | $187.52 | $188.54 | $188.54 | 456,305 |
| 2019-04-02 | $187.43 | $188.36 | $185.54 | $187.61 | $187.61 | 376,141 |
| 2019-04-01 | $184.05 | $187.75 | $184.05 | $187.45 | $187.45 | 353,220 |
| 2019-03-29 | $181.98 | $183.15 | $181.19 | $182.71 | $182.71 | 396,504 |
| 2019-03-28 | $179.02 | $180.61 | $178.26 | $180.29 | $180.29 | 426,248 |
| 2019-03-27 | $180.19 | $181.07 | $176.79 | $178.55 | $178.55 | 334,555 |
| 2019-03-26 | $179.18 | $180.38 | $177.87 | $179.69 | $179.69 | 320,709 |
| 2019-03-25 | $176.46 | $177.75 | $175.55 | $177.44 | $177.44 | 476,296 |
| 2019-03-22 | $182.03 | $182.45 | $177.10 | $177.18 | $177.18 | 508,390 |
| 2019-03-21 | $179.73 | $182.50 | $179.32 | $182.33 | $182.33 | 620,557 |
| 2019-03-20 | $181.36 | $181.65 | $179.29 | $180.23 | $180.23 | 343,135 |
| 2019-03-19 | $181.38 | $182.06 | $180.07 | $181.12 | $181.12 | 378,261 |
| 2019-03-18 | $180.81 | $181.41 | $179.35 | $180.90 | $180.90 | 353,663 |
| 2019-03-15 | $180.28 | $181.59 | $179.29 | $180.38 | $180.38 | 757,663 |
| 2019-03-14 | $180.51 | $181.19 | $179.77 | $180.62 | $180.62 | 512,048 |
| 2019-03-13 | $182.00 | $184.11 | $180.65 | $180.81 | $180.81 | 534,617 |
| 2019-03-12 | $179.05 | $181.97 | $178.15 | $180.96 | $180.96 | 491,248 |
| 2019-03-11 | $177.87 | $180.16 | $177.87 | $178.73 | $178.73 | 473,973 |
| 2019-03-08 | $177.02 | $178.40 | $174.55 | $177.43 | $177.43 | 635,601 |
| 2019-03-07 | $177.87 | $180.02 | $177.43 | $178.79 | $178.79 | 446,777 |
| 2019-03-06 | $178.52 | $179.79 | $177.20 | $178.68 | $178.68 | 420,941 |
| 2019-03-05 | $179.74 | $182.04 | $178.73 | $178.75 | $178.75 | 567,330 |
| 2019-03-04 | $182.38 | $183.79 | $177.55 | $180.13 | $180.13 | 666,195 |
| 2019-03-01 | $179.65 | $182.86 | $178.34 | $182.23 | $182.23 | 676,993 |
| 2019-02-28 | $186.00 | $186.15 | $176.92 | $177.26 | $177.26 | 976,809 |
| 2019-02-27 | $173.94 | $176.95 | $173.27 | $176.83 | $176.83 | 553,414 |
| 2019-02-26 | $174.66 | $176.30 | $173.19 | $174.83 | $174.83 | 327,558 |
| 2019-02-25 | $177.39 | $177.39 | $174.92 | $175.01 | $175.01 | 482,991 |
| 2019-02-22 | $175.30 | $177.16 | $174.75 | $175.48 | $175.48 | 329,856 |
| 2019-02-21 | $174.55 | $175.59 | $172.96 | $174.49 | $174.49 | 242,678 |
| 2019-02-20 | $174.50 | $175.87 | $173.50 | $174.66 | $174.66 | 242,037 |
| 2019-02-19 | $174.24 | $175.92 | $173.31 | $174.46 | $174.46 | 323,717 |
| 2019-02-15 | $174.45 | $174.56 | $173.01 | $174.49 | $174.49 | 338,326 |
| 2019-02-14 | $172.20 | $174.22 | $171.37 | $173.20 | $173.20 | 299,426 |
| 2019-02-13 | $175.61 | $175.98 | $173.00 | $173.11 | $173.11 | 404,914 |
| 2019-02-12 | $172.94 | $175.62 | $171.66 | $175.01 | $175.01 | 411,038 |
| 2019-02-11 | $172.49 | $173.11 | $170.99 | $171.23 | $171.23 | 388,872 |
| 2019-02-08 | $168.46 | $171.74 | $167.29 | $171.73 | $171.73 | 257,333 |
| 2019-02-07 | $169.17 | $170.72 | $168.81 | $169.55 | $169.55 | 353,826 |
| 2019-02-06 | $169.69 | $171.31 | $166.01 | $170.78 | $170.78 | 435,418 |
| 2019-02-05 | $169.50 | $170.61 | $168.88 | $170.22 | $170.22 | 212,606 |
| 2019-02-04 | $167.54 | $169.58 | $166.57 | $169.05 | $169.05 | 328,396 |
| 2019-02-01 | $164.44 | $168.06 | $161.24 | $167.55 | $167.55 | 505,620 |
| 2019-01-31 | $162.67 | $165.04 | $161.31 | $164.35 | $164.35 | 567,362 |
| 2019-01-30 | $160.25 | $163.48 | $159.04 | $162.99 | $162.99 | 321,746 |
| 2019-01-29 | $159.96 | $160.83 | $158.27 | $158.86 | $158.86 | 229,365 |
| 2019-01-28 | $160.25 | $161.26 | $158.87 | $160.70 | $160.70 | 219,468 |
| 2019-01-25 | $160.25 | $162.00 | $159.87 | $161.65 | $161.65 | 340,092 |
| 2019-01-24 | $158.59 | $159.24 | $157.01 | $158.10 | $158.10 | 445,844 |
| 2019-01-23 | $161.57 | $162.91 | $157.65 | $158.63 | $158.63 | 348,967 |
| 2019-01-22 | $161.13 | $163.17 | $157.41 | $161.03 | $161.03 | 479,728 |
| 2019-01-18 | $159.55 | $162.24 | $158.60 | $161.71 | $161.71 | 511,225 |
| 2019-01-17 | $156.24 | $158.63 | $155.53 | $158.31 | $158.31 | 381,685 |
| 2019-01-16 | $156.27 | $157.41 | $155.51 | $157.13 | $157.13 | 379,436 |
| 2019-01-15 | $153.86 | $156.46 | $153.67 | $156.16 | $156.16 | 441,469 |
| 2019-01-14 | $153.34 | $154.07 | $151.63 | $153.60 | $153.60 | 380,812 |
| 2019-01-11 | $151.82 | $154.83 | $151.01 | $154.75 | $154.75 | 594,382 |
| 2019-01-10 | $151.01 | $152.92 | $150.55 | $152.60 | $152.60 | 439,907 |
| 2019-01-09 | $148.76 | $151.92 | $148.27 | $150.64 | $150.64 | 379,053 |
| 2019-01-08 | $148.53 | $150.71 | $146.58 | $148.05 | $148.05 | 533,635 |
| 2019-01-07 | $144.00 | $148.59 | $143.35 | $147.32 | $147.32 | 486,186 |
| 2019-01-04 | $139.49 | $144.70 | $138.46 | $143.66 | $143.66 | 632,407 |
| 2019-01-03 | $141.16 | $142.38 | $137.44 | $137.64 | $137.64 | 725,779 |
| 2019-01-02 | $140.19 | $143.68 | $137.14 | $143.01 | $143.01 | 710,986 |
| 2018-12-31 | $143.92 | $144.87 | $142.17 | $142.94 | $142.94 | 959,835 |
| 2018-12-28 | $145.00 | $145.46 | $140.80 | $142.99 | $142.99 | 471,742 |
| 2018-12-27 | $140.76 | $144.16 | $138.76 | $144.16 | $144.16 | 555,179 |
| 2018-12-26 | $137.92 | $142.93 | $137.51 | $142.85 | $142.85 | 655,389 |
| 2018-12-24 | $139.61 | $141.12 | $136.80 | $136.81 | $136.81 | 333,891 |
| 2018-12-21 | $143.94 | $145.63 | $139.99 | $140.19 | $140.19 | 933,494 |
| 2018-12-20 | $144.68 | $147.40 | $140.96 | $143.80 | $143.80 | 634,245 |
| 2018-12-19 | $149.62 | $152.51 | $144.77 | $146.22 | $146.22 | 655,972 |
| 2018-12-18 | $148.92 | $150.68 | $147.95 | $150.09 | $150.09 | 746,237 |
| 2018-12-17 | $148.71 | $149.91 | $145.31 | $146.42 | $146.42 | 610,511 |
| 2018-12-14 | $153.00 | $154.24 | $149.55 | $149.71 | $149.71 | 458,411 |
| 2018-12-13 | $157.72 | $158.35 | $153.51 | $154.66 | $154.66 | 661,508 |
| 2018-12-12 | $157.12 | $159.33 | $155.06 | $156.96 | $156.96 | 485,515 |
| 2018-12-11 | $157.44 | $161.40 | $152.83 | $153.79 | $153.79 | 527,012 |
| 2018-12-10 | $152.35 | $155.46 | $151.72 | $154.38 | $154.38 | 439,493 |
| 2018-12-07 | $157.54 | $161.87 | $151.17 | $152.37 | $152.37 | 622,642 |
| 2018-12-06 | $154.08 | $158.24 | $152.07 | $158.19 | $158.19 | 909,883 |
| 2018-12-04 | $161.81 | $163.19 | $156.02 | $156.64 | $156.64 | 731,662 |
| 2018-12-03 | $166.17 | $169.82 | $162.23 | $163.42 | $163.42 | 930,598 |
| 2018-11-30 | $159.30 | $162.02 | $158.13 | $162.02 | $162.02 | 2,111,428 |
| 2018-11-29 | $159.53 | $160.58 | $157.40 | $159.40 | $159.40 | 714,300 |
| 2018-11-28 | $153.77 | $160.49 | $152.64 | $160.49 | $160.49 | 719,257 |
| 2018-11-27 | $153.33 | $153.62 | $150.91 | $151.75 | $151.75 | 609,112 |
| 2018-11-26 | $152.89 | $154.34 | $150.79 | $154.21 | $154.21 | 656,191 |
| 2018-11-23 | $150.34 | $151.70 | $149.19 | $150.44 | $150.44 | 305,063 |
| 2018-11-21 | $152.52 | $155.26 | $150.49 | $152.01 | $152.01 | 732,600 |
| 2018-11-20 | $147.36 | $152.09 | $145.58 | $149.45 | $149.45 | 808,668 |
| 2018-11-19 | $158.13 | $158.70 | $148.38 | $149.71 | $149.71 | 756,874 |
| 2018-11-16 | $158.09 | $159.48 | $154.08 | $158.25 | $158.25 | 488,602 |
| 2018-11-15 | $155.28 | $160.59 | $153.93 | $160.24 | $160.24 | 634,500 |
| 2018-11-14 | $160.43 | $162.25 | $155.32 | $155.75 | $155.75 | 557,410 |
| 2018-11-13 | $160.12 | $161.85 | $157.65 | $159.27 | $159.27 | 433,919 |
| 2018-11-12 | $165.24 | $166.44 | $158.88 | $159.09 | $159.09 | 674,087 |
| 2018-11-09 | $168.75 | $169.67 | $163.49 | $165.86 | $165.86 | 803,817 |
| 2018-11-08 | $165.39 | $170.73 | $165.39 | $169.68 | $169.68 | 1,355,469 |
| 2018-11-07 | $154.14 | $160.51 | $154.14 | $159.80 | $159.80 | 869,161 |
| 2018-11-06 | $152.90 | $154.30 | $151.32 | $152.91 | $152.91 | 686,367 |
| 2018-11-05 | $156.44 | $156.55 | $151.91 | $153.21 | $153.21 | 725,257 |
| 2018-11-02 | $160.54 | $160.54 | $154.41 | $155.28 | $155.28 | 867,587 |
| 2018-11-01 | $150.01 | $153.41 | $149.12 | $153.14 | $153.14 | 819,491 |
| 2018-10-31 | $148.19 | $152.19 | $148.10 | $149.55 | $149.55 | 763,743 |
| 2018-10-30 | $144.02 | $147.17 | $143.52 | $146.20 | $146.20 | 602,669 |
| 2018-10-29 | $147.67 | $149.34 | $141.24 | $143.81 | $143.81 | 909,672 |
| 2018-10-26 | $143.64 | $146.00 | $140.78 | $143.51 | $143.51 | 672,407 |
| 2018-10-25 | $145.58 | $147.93 | $144.13 | $146.83 | $146.83 | 650,817 |
| 2018-10-24 | $150.65 | $151.83 | $143.69 | $144.00 | $144.00 | 796,213 |
| 2018-10-23 | $149.16 | $152.17 | $147.71 | $150.73 | $150.73 | 1,525,684 |
| 2018-10-22 | $151.31 | $155.10 | $150.02 | $152.89 | $152.89 | 928,634 |
| 2018-10-19 | $154.63 | $155.96 | $150.55 | $150.58 | $150.58 | 807,819 |
| 2018-10-18 | $156.80 | $159.10 | $153.68 | $153.81 | $153.81 | 884,112 |
| 2018-10-17 | $158.89 | $159.66 | $157.62 | $158.85 | $158.85 | 596,890 |
| 2018-10-16 | $158.38 | $161.12 | $158.21 | $159.00 | $159.00 | 1,105,625 |
| 2018-10-15 | $158.42 | $159.22 | $156.28 | $156.51 | $156.51 | 688,076 |
| 2018-10-12 | $157.15 | $159.33 | $155.48 | $158.90 | $158.90 | 1,153,752 |
| 2018-10-11 | $154.54 | $158.49 | $153.11 | $153.51 | $153.51 | 980,003 |
| 2018-10-10 | $165.51 | $165.51 | $155.56 | $155.71 | $155.71 | 882,945 |
| 2018-10-09 | $167.49 | $170.45 | $164.65 | $165.84 | $165.84 | 771,843 |
| 2018-10-08 | $173.32 | $173.98 | $166.26 | $168.27 | $168.27 | 428,350 |
| 2018-10-05 | $175.39 | $176.68 | $172.00 | $173.75 | $173.75 | 476,669 |
| 2018-10-04 | $181.60 | $181.92 | $174.13 | $175.38 | $175.38 | 459,716 |
| 2018-10-03 | $182.91 | $183.72 | $181.83 | $182.22 | $182.22 | 318,770 |
| 2018-10-02 | $185.81 | $185.95 | $181.82 | $182.21 | $182.21 | 324,846 |
| 2018-10-01 | $187.02 | $189.65 | $185.41 | $186.00 | $186.00 | 326,159 |
| 2018-09-28 | $185.92 | $187.52 | $180.99 | $186.68 | $186.68 | 412,262 |
| 2018-09-27 | $185.50 | $187.24 | $185.50 | $186.40 | $186.40 | 443,433 |
| 2018-09-26 | $185.54 | $186.59 | $184.28 | $184.98 | $184.98 | 434,559 |
| 2018-09-25 | $183.44 | $185.43 | $183.44 | $184.99 | $184.99 | 379,477 |
| 2018-09-24 | $181.84 | $183.49 | $180.42 | $183.37 | $183.37 | 346,228 |
| 2018-09-21 | $184.42 | $186.51 | $182.25 | $182.48 | $182.48 | 1,009,499 |
| 2018-09-20 | $184.60 | $184.81 | $183.07 | $183.75 | $183.75 | 618,200 |
| 2018-09-19 | $184.74 | $185.96 | $182.72 | $184.27 | $184.27 | 353,039 |
| 2018-09-18 | $184.65 | $186.87 | $183.99 | $184.83 | $184.83 | 616,283 |
| 2018-09-17 | $189.62 | $189.62 | $183.74 | $183.85 | $183.85 | 344,047 |
| 2018-09-14 | $189.09 | $190.45 | $187.70 | $189.51 | $189.51 | 350,574 |
| 2018-09-13 | $187.99 | $189.66 | $187.59 | $188.50 | $188.50 | 246,259 |
| 2018-09-12 | $186.20 | $187.90 | $184.30 | $187.50 | $187.50 | 281,968 |
| 2018-09-11 | $185.81 | $187.38 | $184.87 | $186.79 | $186.79 | 319,919 |
| 2018-09-10 | $186.38 | $186.50 | $185.15 | $185.57 | $185.57 | 350,270 |
| 2018-09-07 | $184.17 | $186.85 | $182.73 | $185.45 | $185.45 | 356,158 |
| 2018-09-06 | $184.38 | $186.34 | $182.78 | $185.17 | $185.17 | 377,156 |
| 2018-09-05 | $186.78 | $187.45 | $183.10 | $184.31 | $184.31 | 552,158 |
| 2018-09-04 | $185.66 | $187.91 | $184.52 | $187.32 | $187.32 | 475,944 |
| 2018-08-31 | $185.45 | $187.12 | $185.36 | $185.98 | $185.98 | 487,766 |
| 2018-08-30 | $184.32 | $185.86 | $184.32 | $185.37 | $185.37 | 322,934 |
| 2018-08-29 | $184.03 | $186.06 | $183.63 | $185.62 | $185.62 | 424,426 |
| 2018-08-28 | $180.00 | $184.85 | $179.94 | $184.10 | $184.10 | 540,279 |
| 2018-08-27 | $179.11 | $182.78 | $178.08 | $180.27 | $180.27 | 719,998 |
| 2018-08-24 | $176.68 | $178.42 | $176.06 | $178.10 | $178.10 | 231,259 |
| 2018-08-23 | $175.15 | $177.49 | $175.15 | $175.68 | $175.68 | 333,274 |
| 2018-08-22 | $173.76 | $175.73 | $172.75 | $175.08 | $175.08 | 309,801 |
| 2018-08-21 | $172.54 | $174.87 | $172.49 | $173.95 | $173.95 | 390,128 |
| 2018-08-20 | $172.95 | $173.73 | $171.57 | $172.53 | $172.53 | 404,453 |
| 2018-08-17 | $171.99 | $172.54 | $170.35 | $172.25 | $172.25 | 298,650 |
| 2018-08-16 | $172.44 | $173.48 | $171.73 | $172.11 | $172.11 | 361,535 |
| 2018-08-15 | $172.24 | $173.25 | $169.72 | $171.39 | $171.39 | 402,783 |
| 2018-08-14 | $172.05 | $173.76 | $171.20 | $173.52 | $173.52 | 304,552 |
| 2018-08-13 | $171.82 | $172.82 | $170.13 | $171.03 | $171.03 | 337,207 |
| 2018-08-10 | $171.16 | $171.95 | $170.06 | $171.53 | $171.53 | 393,847 |
| 2018-08-09 | $173.30 | $174.32 | $171.69 | $172.01 | $172.01 | 348,649 |
| 2018-08-08 | $173.38 | $174.74 | $170.96 | $172.87 | $172.87 | 578,739 |
| 2018-08-07 | $174.80 | $176.84 | $170.00 | $172.78 | $172.78 | 577,785 |
| 2018-08-06 | $172.72 | $175.92 | $170.00 | $175.66 | $175.66 | 574,452 |
| 2018-08-03 | $173.03 | $173.51 | $170.41 | $173.27 | $173.27 | 401,399 |
| 2018-08-02 | $170.35 | $173.20 | $170.20 | $173.15 | $173.15 | 470,816 |
| 2018-08-01 | $168.50 | $171.09 | $168.50 | $170.35 | $170.35 | 511,825 |
| 2018-07-31 | $169.74 | $170.41 | $167.50 | $168.88 | $168.88 | 629,050 |
| 2018-07-30 | $174.11 | $174.33 | $168.14 | $168.50 | $168.50 | 366,090 |
| 2018-07-27 | $179.10 | $179.10 | $173.46 | $174.16 | $174.16 | 480,349 |
| 2018-07-26 | $176.45 | $178.03 | $176.04 | $176.99 | $176.99 | 387,970 |
| 2018-07-25 | $175.91 | $177.74 | $175.58 | $177.51 | $177.51 | 485,916 |
| 2018-07-24 | $173.38 | $179.39 | $173.38 | $175.26 | $175.26 | 668,331 |
| 2018-07-23 | $179.12 | $179.42 | $176.98 | $177.63 | $177.63 | 957,746 |
| 2018-07-20 | $180.24 | $180.98 | $178.74 | $178.92 | $178.92 | 368,520 |
| 2018-07-19 | $180.25 | $182.00 | $179.81 | $180.35 | $180.35 | 259,459 |
| 2018-07-18 | $180.92 | $181.49 | $179.77 | $180.88 | $180.88 | 323,152 |
| 2018-07-17 | $178.53 | $181.10 | $177.86 | $180.64 | $180.64 | 296,184 |
| 2018-07-16 | $180.37 | $180.72 | $178.28 | $178.79 | $178.79 | 310,942 |
| 2018-07-13 | $180.12 | $180.76 | $179.21 | $179.72 | $179.72 | 451,938 |
| 2018-07-12 | $177.88 | $181.04 | $177.30 | $180.15 | $180.15 | 614,452 |
| 2018-07-11 | $175.45 | $177.58 | $175.04 | $176.69 | $176.69 | 530,300 |
| 2018-07-10 | $176.52 | $178.34 | $176.17 | $176.46 | $176.46 | 439,991 |
| 2018-07-09 | $178.41 | $179.90 | $176.80 | $177.15 | $177.15 | 621,565 |
| 2018-07-06 | $175.16 | $178.06 | $175.16 | $177.71 | $177.71 | 371,609 |
| 2018-07-05 | $174.43 | $175.46 | $172.74 | $175.38 | $175.38 | 436,911 |
| 2018-07-03 | $176.90 | $176.90 | $172.97 | $173.34 | $173.34 | 259,877 |
| 2018-07-02 | $173.42 | $176.71 | $172.39 | $176.00 | $176.00 | 346,643 |
| 2018-06-29 | $173.38 | $175.34 | $173.18 | $174.18 | $174.18 | 700,676 |
| 2018-06-28 | $171.54 | $174.29 | $171.23 | $172.93 | $172.93 | 571,761 |
| 2018-06-27 | $177.84 | $179.72 | $171.59 | $171.69 | $171.69 | 510,128 |
| 2018-06-26 | $177.50 | $178.84 | $176.49 | $177.27 | $177.27 | 398,748 |
| 2018-06-25 | $179.05 | $179.05 | $175.22 | $177.15 | $177.15 | 775,861 |
| 2018-06-22 | $182.40 | $182.40 | $178.38 | $179.32 | $179.32 | 975,107 |
| 2018-06-21 | $183.68 | $184.95 | $180.83 | $181.90 | $181.90 | 485,457 |
| 2018-06-20 | $179.78 | $183.48 | $179.00 | $182.73 | $182.73 | 668,547 |
| 2018-06-19 | $176.53 | $177.69 | $175.38 | $176.76 | $176.76 | 584,334 |
| 2018-06-18 | $176.92 | $178.28 | $175.57 | $177.92 | $177.92 | 342,602 |
| 2018-06-15 | $176.92 | $178.34 | $175.70 | $177.78 | $177.78 | 760,856 |
| 2018-06-14 | $176.67 | $178.15 | $175.04 | $176.92 | $176.92 | 415,207 |
| 2018-06-13 | $175.78 | $178.06 | $175.41 | $175.79 | $175.79 | 472,061 |
| 2018-06-12 | $173.37 | $176.12 | $172.84 | $175.96 | $175.96 | 396,177 |
| 2018-06-11 | $172.54 | $173.35 | $170.01 | $172.99 | $172.99 | 316,976 |
| 2018-06-08 | $170.64 | $172.59 | $169.76 | $172.23 | $172.23 | 467,061 |
| 2018-06-07 | $171.99 | $171.99 | $168.66 | $170.87 | $170.87 | 840,491 |
| 2018-06-06 | $170.08 | $171.64 | $169.29 | $171.54 | $171.54 | 485,663 |
| 2018-06-05 | $159.77 | $170.71 | $159.77 | $170.02 | $170.02 | 470,934 |
| 2018-06-04 | $165.81 | $168.20 | $165.56 | $168.09 | $168.09 | 296,519 |
| 2018-06-01 | $163.81 | $166.19 | $163.00 | $165.80 | $165.80 | 474,782 |
| 2018-05-31 | $162.99 | $163.98 | $161.79 | $162.80 | $162.80 | 965,277 |
| 2018-05-30 | $158.87 | $164.45 | $158.87 | $162.89 | $162.89 | 412,049 |
| 2018-05-29 | $161.20 | $162.86 | $160.49 | $161.59 | $161.59 | 370,737 |
| 2018-05-25 | $163.06 | $163.74 | $161.74 | $162.32 | $162.32 | 322,746 |
| 2018-05-24 | $164.01 | $164.61 | $161.85 | $163.22 | $163.22 | 546,888 |
| 2018-05-23 | $162.32 | $164.17 | $161.10 | $164.16 | $164.16 | 406,793 |
| 2018-05-22 | $164.58 | $164.93 | $163.17 | $163.45 | $163.45 | 363,783 |
| 2018-05-21 | $165.81 | $166.76 | $163.41 | $164.52 | $164.52 | 258,981 |
| 2018-05-18 | $164.32 | $165.95 | $163.25 | $164.93 | $164.93 | 345,712 |
| 2018-05-17 | $165.48 | $165.99 | $163.54 | $164.58 | $164.58 | 310,757 |
| 2018-05-16 | $165.27 | $166.23 | $164.06 | $165.28 | $165.28 | 431,341 |
| 2018-05-15 | $165.90 | $165.90 | $163.78 | $165.48 | $165.48 | 529,753 |
| 2018-05-14 | $172.30 | $172.64 | $166.57 | $166.97 | $166.97 | 322,017 |
| 2018-05-11 | $172.56 | $173.20 | $171.00 | $172.13 | $172.13 | 553,271 |
| 2018-05-10 | $171.97 | $173.11 | $171.17 | $172.31 | $172.31 | 426,931 |
| 2018-05-09 | $168.33 | $171.95 | $167.44 | $171.50 | $171.50 | 485,032 |
| 2018-05-08 | $163.24 | $167.68 | $163.24 | $167.48 | $167.48 | 523,341 |
| 2018-05-07 | $164.84 | $166.70 | $164.20 | $165.73 | $165.73 | 413,497 |
| 2018-05-04 | $160.90 | $164.55 | $156.25 | $164.15 | $164.15 | 515,333 |
| 2018-05-03 | $160.08 | $163.38 | $156.10 | $161.02 | $161.02 | 688,881 |
| 2018-05-02 | $160.34 | $162.82 | $158.63 | $160.61 | $160.61 | 493,414 |
| 2018-05-01 | $161.58 | $162.94 | $159.66 | $161.11 | $161.11 | 315,107 |
| 2018-04-30 | $162.97 | $163.98 | $161.42 | $161.66 | $161.66 | 348,361 |
| 2018-04-27 | $163.07 | $164.31 | $161.86 | $162.80 | $162.80 | 252,470 |
| 2018-04-26 | $160.94 | $163.76 | $160.25 | $162.60 | $162.60 | 239,130 |
| 2018-04-25 | $160.65 | $161.19 | $157.17 | $159.86 | $159.86 | 350,245 |
| 2018-04-24 | $163.45 | $166.18 | $159.70 | $160.95 | $160.95 | 333,564 |
| 2018-04-23 | $163.78 | $164.90 | $161.68 | $162.58 | $162.58 | 393,001 |
| 2018-04-20 | $165.39 | $165.46 | $162.18 | $163.78 | $163.78 | 889,286 |
| 2018-04-19 | $165.90 | $166.89 | $164.50 | $165.48 | $165.48 | 923,405 |
| 2018-04-18 | $164.67 | $166.60 | $162.96 | $166.50 | $166.50 | 643,897 |
| 2018-04-17 | $161.27 | $164.95 | $160.90 | $164.58 | $164.58 | 604,071 |
| 2018-04-16 | $158.35 | $160.25 | $156.99 | $159.99 | $159.99 | 574,327 |
| 2018-04-13 | $159.59 | $159.62 | $156.22 | $156.98 | $156.98 | 155,734 |
| 2018-04-12 | $157.84 | $159.75 | $157.08 | $159.04 | $159.04 | 228,844 |
| 2018-04-11 | $156.69 | $158.83 | $156.67 | $157.01 | $157.01 | 288,470 |
| 2018-04-10 | $156.48 | $158.86 | $155.60 | $157.92 | $157.92 | 421,670 |
| 2018-04-09 | $154.96 | $157.50 | $154.08 | $154.35 | $154.35 | 406,289 |
| 2018-04-06 | $156.19 | $157.39 | $152.27 | $153.51 | $153.51 | 404,516 |
| 2018-04-05 | $158.61 | $160.37 | $157.14 | $157.79 | $157.79 | 289,042 |
| 2018-04-04 | $153.91 | $158.54 | $152.77 | $157.92 | $157.92 | 406,686 |
| 2018-04-03 | $154.39 | $157.78 | $153.68 | $156.07 | $156.07 | 437,056 |
| 2018-04-02 | $156.66 | $158.96 | $152.64 | $153.87 | $153.87 | 446,004 |
| 2018-03-29 | $156.01 | $158.91 | $154.18 | $156.69 | $156.69 | 600,557 |
| 2018-03-28 | $157.08 | $158.35 | $154.83 | $154.87 | $154.87 | 500,536 |
| 2018-03-27 | $161.83 | $162.81 | $156.06 | $157.05 | $157.05 | 379,062 |
| 2018-03-26 | $160.19 | $162.65 | $158.56 | $161.01 | $161.01 | 638,197 |
| 2018-03-23 | $162.47 | $164.10 | $157.67 | $157.74 | $157.74 | 413,817 |
| 2018-03-22 | $164.72 | $166.48 | $162.30 | $162.41 | $162.41 | 308,959 |
| 2018-03-21 | $165.82 | $167.89 | $164.28 | $166.41 | $166.41 | 450,391 |
| 2018-03-20 | $165.08 | $166.98 | $163.29 | $165.49 | $165.49 | 577,816 |
| 2018-03-19 | $165.93 | $166.31 | $163.41 | $164.96 | $164.96 | 308,828 |
| 2018-03-16 | $167.75 | $168.49 | $165.21 | $166.31 | $166.31 | 637,852 |
| 2018-03-15 | $167.60 | $168.48 | $166.08 | $167.36 | $167.36 | 333,622 |
| 2018-03-14 | $168.48 | $168.48 | $166.23 | $166.95 | $166.95 | 423,602 |
| 2018-03-13 | $171.11 | $171.76 | $166.86 | $167.75 | $167.75 | 388,817 |
| 2018-03-12 | $171.17 | $171.92 | $169.90 | $169.94 | $169.94 | 407,892 |
| 2018-03-09 | $169.00 | $171.21 | $168.50 | $171.18 | $171.18 | 428,165 |
| 2018-03-08 | $165.82 | $168.93 | $164.51 | $168.00 | $168.00 | 512,793 |
| 2018-03-07 | $161.90 | $165.67 | $161.90 | $165.37 | $165.37 | 368,354 |
| 2018-03-06 | $163.15 | $164.28 | $161.80 | $163.77 | $163.77 | 378,599 |
| 2018-03-05 | $160.99 | $164.37 | $160.27 | $163.21 | $163.21 | 446,041 |
| 2018-03-02 | $157.79 | $163.06 | $157.79 | $162.63 | $162.63 | 363,736 |
| 2018-03-01 | $160.42 | $162.87 | $157.58 | $158.74 | $158.74 | 433,786 |
| 2018-02-28 | $162.37 | $164.21 | $159.90 | $159.94 | $159.94 | 539,860 |
| 2018-02-27 | $161.99 | $162.94 | $160.71 | $161.34 | $161.34 | 351,821 |
| 2018-02-26 | $161.09 | $163.10 | $160.63 | $161.67 | $161.67 | 449,097 |
| 2018-02-23 | $162.09 | $162.52 | $159.28 | $160.89 | $160.89 | 617,878 |
| 2018-02-22 | $164.49 | $164.77 | $154.02 | $160.94 | $160.94 | 1,075,852 |
| 2018-02-21 | $167.74 | $168.77 | $163.11 | $163.54 | $163.54 | 724,604 |
| 2018-02-20 | $164.00 | $169.45 | $163.53 | $167.81 | $167.81 | 904,560 |
| 2018-02-16 | $161.81 | $165.50 | $160.21 | $164.14 | $164.14 | 664,009 |
| 2018-02-15 | $158.94 | $162.64 | $158.07 | $162.41 | $162.41 | 378,219 |
| 2018-02-14 | $153.07 | $157.85 | $152.69 | $157.70 | $157.70 | 319,151 |
| 2018-02-13 | $152.70 | $154.57 | $152.62 | $154.20 | $154.20 | 270,783 |
| 2018-02-12 | $151.08 | $154.62 | $150.64 | $153.74 | $153.74 | 451,104 |
| 2018-02-09 | $150.33 | $152.34 | $146.01 | $150.41 | $150.41 | 488,771 |
| 2018-02-08 | $155.03 | $157.47 | $148.79 | $148.84 | $148.84 | 464,531 |
| 2018-02-07 | $156.23 | $157.95 | $154.58 | $155.03 | $155.03 | 440,570 |
| 2018-02-06 | $152.84 | $157.65 | $151.79 | $157.10 | $157.10 | 549,476 |
| 2018-02-05 | $160.11 | $161.64 | $156.00 | $156.02 | $156.02 | 526,809 |
| 2018-02-02 | $162.29 | $163.40 | $160.22 | $160.29 | $160.29 | 369,317 |
| 2018-02-01 | $160.97 | $163.71 | $160.83 | $163.40 | $163.40 | 550,459 |
| 2018-01-31 | $162.34 | $164.52 | $161.06 | $161.65 | $161.65 | 786,260 |
| 2018-01-30 | $163.75 | $164.21 | $160.36 | $161.68 | $161.68 | 635,287 |
| 2018-01-29 | $163.55 | $164.90 | $162.40 | $162.75 | $162.75 | 314,187 |
| 2018-01-26 | $160.98 | $164.14 | $160.34 | $163.96 | $163.96 | 447,585 |
| 2018-01-25 | $162.56 | $163.07 | $159.67 | $159.93 | $159.93 | 385,178 |
| 2018-01-24 | $162.01 | $162.96 | $161.13 | $161.54 | $161.54 | 467,583 |
| 2018-01-23 | $163.22 | $163.22 | $161.63 | $161.85 | $161.85 | 342,966 |
| 2018-01-22 | $161.53 | $163.18 | $160.60 | $163.13 | $163.13 | 557,840 |
| 2018-01-19 | $159.09 | $161.95 | $158.32 | $161.54 | $161.54 | 500,890 |
| 2018-01-18 | $155.97 | $158.73 | $155.97 | $158.34 | $158.34 | 444,373 |
| 2018-01-17 | $154.71 | $156.31 | $152.96 | $155.75 | $155.75 | 474,141 |
| 2018-01-16 | $154.86 | $155.67 | $152.44 | $153.39 | $153.39 | 454,650 |
| 2018-01-12 | $152.06 | $154.45 | $151.70 | $154.22 | $154.22 | 454,317 |
| 2018-01-11 | $152.76 | $153.89 | $151.93 | $152.21 | $152.21 | 438,222 |
| 2018-01-10 | $154.40 | $154.47 | $151.60 | $152.11 | $152.11 | 615,225 |
| 2018-01-09 | $153.39 | $156.14 | $153.39 | $155.14 | $155.14 | 436,277 |
| 2018-01-08 | $152.27 | $154.01 | $151.66 | $153.71 | $153.71 | 414,425 |
| 2018-01-05 | $152.50 | $153.42 | $151.92 | $152.45 | $152.45 | 446,932 |
| 2018-01-04 | $151.77 | $154.02 | $151.55 | $151.82 | $151.82 | 575,822 |
| 2018-01-03 | $148.53 | $152.39 | $148.36 | $151.42 | $151.42 | 529,526 |
| 2018-01-02 | $148.15 | $148.67 | $147.03 | $148.55 | $148.55 | 387,828 |
| 2017-12-29 | $147.90 | $149.18 | $147.52 | $147.59 | $147.59 | 369,048 |
| 2017-12-28 | $146.84 | $147.92 | $146.12 | $147.65 | $147.65 | 251,254 |
| 2017-12-27 | $146.59 | $147.15 | $145.81 | $146.66 | $146.66 | 193,336 |
| 2017-12-26 | $146.26 | $146.66 | $145.14 | $146.39 | $146.39 | 250,639 |
| 2017-12-22 | $147.23 | $147.23 | $145.03 | $146.66 | $146.66 | 189,204 |
| 2017-12-21 | $147.91 | $148.26 | $146.90 | $147.23 | $147.23 | 352,826 |
| 2017-12-20 | $147.57 | $148.07 | $145.66 | $147.35 | $147.35 | 385,570 |
| 2017-12-19 | $147.81 | $148.30 | $146.82 | $147.63 | $147.63 | 253,584 |
| 2017-12-18 | $148.00 | $148.92 | $146.88 | $147.59 | $147.59 | 432,196 |
| 2017-12-15 | $144.84 | $148.45 | $144.56 | $148.03 | $148.03 | 893,024 |
| 2017-12-14 | $144.97 | $146.07 | $144.38 | $144.51 | $144.51 | 237,253 |
| 2017-12-13 | $145.78 | $146.34 | $144.06 | $144.76 | $144.76 | 326,312 |
| 2017-12-12 | $146.09 | $146.75 | $144.85 | $145.33 | $145.33 | 432,305 |
| 2017-12-11 | $146.01 | $146.98 | $145.37 | $146.39 | $146.39 | 372,614 |
| 2017-12-08 | $146.82 | $147.68 | $145.60 | $146.13 | $146.13 | 413,721 |
| 2017-12-07 | $144.46 | $146.58 | $144.26 | $146.31 | $146.31 | 319,759 |
| 2017-12-06 | $143.60 | $144.85 | $143.46 | $144.72 | $144.72 | 299,770 |
| 2017-12-05 | $143.52 | $144.48 | $141.93 | $143.44 | $143.44 | 377,688 |
| 2017-12-04 | $147.68 | $147.89 | $141.91 | $142.01 | $142.01 | 522,486 |
| 2017-12-01 | $148.45 | $148.81 | $143.94 | $146.54 | $146.54 | 627,675 |
| 2017-11-30 | $146.73 | $148.84 | $145.99 | $148.19 | $148.19 | 1,243,858 |
| 2017-11-29 | $149.71 | $150.43 | $145.78 | $146.58 | $146.58 | 674,149 |
| 2017-11-28 | $151.24 | $152.28 | $149.62 | $150.27 | $150.27 | 583,635 |
| 2017-11-27 | $151.91 | $152.44 | $150.14 | $150.88 | $150.88 | 592,631 |
| 2017-11-24 | $150.59 | $152.64 | $149.41 | $151.91 | $151.91 | 571,787 |
| 2017-11-22 | $153.80 | $153.80 | $150.07 | $150.48 | $150.48 | 742,350 |
| 2017-11-21 | $151.63 | $154.43 | $150.87 | $153.40 | $153.40 | 618,062 |
| 2017-11-20 | $150.83 | $151.82 | $150.44 | $151.21 | $151.21 | 352,609 |
| 2017-11-17 | $151.18 | $151.92 | $150.05 | $150.57 | $150.57 | 355,264 |
| 2017-11-16 | $149.50 | $152.02 | $149.10 | $151.46 | $151.46 | 306,445 |
| 2017-11-15 | $149.40 | $151.34 | $148.95 | $149.32 | $149.32 | 535,388 |
| 2017-11-14 | $150.25 | $150.70 | $149.18 | $149.43 | $149.43 | 545,569 |
| 2017-11-13 | $150.00 | $151.74 | $149.37 | $150.87 | $150.87 | 316,223 |
| 2017-11-10 | $150.14 | $150.54 | $149.21 | $150.28 | $150.28 | 315,416 |
| 2017-11-09 | $150.75 | $151.34 | $149.00 | $150.47 | $150.47 | 367,541 |
| 2017-11-08 | $151.36 | $152.72 | $149.70 | $151.48 | $151.48 | 487,800 |
| 2017-11-07 | $150.72 | $152.50 | $149.69 | $151.93 | $151.93 | 518,466 |
| 2017-11-06 | $149.30 | $152.22 | $147.39 | $151.20 | $151.20 | 738,186 |
| 2017-11-03 | $148.93 | $150.68 | $147.70 | $149.10 | $149.10 | 747,257 |
| 2017-11-02 | $143.98 | $155.14 | $143.27 | $148.68 | $148.68 | 1,507,464 |
| 2017-11-01 | $137.55 | $138.39 | $135.28 | $135.60 | $135.60 | 491,276 |
| 2017-10-31 | $136.02 | $137.05 | $134.45 | $136.71 | $136.71 | 433,740 |
| 2017-10-30 | $135.33 | $135.92 | $134.67 | $135.80 | $135.80 | 292,201 |
| 2017-10-27 | $134.05 | $135.96 | $132.95 | $135.78 | $135.78 | 257,372 |
| 2017-10-26 | $133.51 | $133.99 | $132.53 | $133.84 | $133.84 | 318,175 |
| 2017-10-25 | $131.61 | $133.40 | $131.38 | $132.85 | $132.85 | 341,623 |
| 2017-10-24 | $131.31 | $132.14 | $130.47 | $132.11 | $132.11 | 214,211 |
| 2017-10-23 | $131.44 | $132.47 | $131.08 | $131.22 | $131.22 | 261,359 |
| 2017-10-20 | $130.26 | $131.04 | $129.51 | $130.94 | $130.94 | 413,818 |
| 2017-10-19 | $129.36 | $129.92 | $127.68 | $129.89 | $129.89 | 445,030 |
| 2017-10-18 | $130.22 | $130.31 | $129.39 | $129.56 | $129.56 | 332,150 |
| 2017-10-17 | $131.24 | $131.86 | $129.10 | $129.69 | $129.69 | 454,767 |
| 2017-10-16 | $130.15 | $131.48 | $129.80 | $131.31 | $131.31 | 438,904 |
| 2017-10-13 | $129.82 | $130.22 | $129.34 | $129.94 | $129.94 | 271,154 |
| 2017-10-12 | $127.11 | $129.78 | $126.88 | $129.24 | $129.24 | 495,220 |
| 2017-10-11 | $126.30 | $127.27 | $125.93 | $127.14 | $127.14 | 313,755 |
| 2017-10-10 | $126.66 | $126.81 | $125.78 | $126.18 | $126.18 | 291,345 |
| 2017-10-09 | $125.95 | $126.37 | $125.19 | $126.11 | $126.11 | 192,671 |
| 2017-10-06 | $125.12 | $126.21 | $124.13 | $126.06 | $126.06 | 440,189 |
| 2017-10-05 | $125.21 | $125.28 | $124.30 | $125.24 | $125.24 | 357,141 |
| 2017-10-04 | $124.31 | $124.69 | $124.00 | $124.55 | $124.55 | 450,504 |
| 2017-10-03 | $123.73 | $124.87 | $123.62 | $124.65 | $124.65 | 336,906 |
| 2017-10-02 | $123.16 | $124.59 | $123.16 | $123.78 | $123.78 | 381,958 |
| 2017-09-29 | $121.67 | $122.83 | $121.34 | $122.73 | $122.73 | 462,520 |
| 2017-09-28 | $120.38 | $121.95 | $120.38 | $121.63 | $121.63 | 571,587 |
| 2017-09-27 | $121.00 | $121.45 | $119.78 | $120.94 | $120.94 | 567,456 |
| 2017-09-26 | $121.00 | $121.15 | $119.20 | $120.67 | $120.67 | 410,621 |
| 2017-09-25 | $121.82 | $122.13 | $119.49 | $120.74 | $120.74 | 521,324 |
| 2017-09-22 | $120.30 | $122.26 | $120.08 | $122.05 | $122.05 | 503,236 |
| 2017-09-21 | $123.00 | $123.21 | $120.33 | $120.82 | $120.82 | 672,273 |
| 2017-09-20 | $123.50 | $124.37 | $122.52 | $122.99 | $122.99 | 740,638 |
| 2017-09-19 | $123.30 | $123.84 | $122.31 | $123.44 | $123.44 | 818,914 |
| 2017-09-18 | $121.78 | $123.83 | $121.37 | $123.59 | $123.59 | 628,057 |
| 2017-09-15 | $129.08 | $129.08 | $120.79 | $121.82 | $121.82 | 1,751,361 |
| 2017-09-14 | $131.43 | $131.43 | $128.96 | $129.15 | $129.15 | 553,988 |
| 2017-09-13 | $131.68 | $132.74 | $131.34 | $131.51 | $131.51 | 333,354 |
| 2017-09-12 | $129.49 | $132.07 | $129.14 | $132.01 | $132.01 | 445,189 |
| 2017-09-11 | $129.28 | $130.46 | $128.39 | $129.81 | $129.81 | 447,834 |
| 2017-09-08 | $128.31 | $129.12 | $127.87 | $128.44 | $128.44 | 235,119 |
| 2017-09-07 | $128.17 | $128.88 | $127.64 | $128.46 | $128.46 | 239,066 |
| 2017-09-06 | $128.67 | $128.99 | $127.22 | $127.68 | $127.68 | 366,769 |
| 2017-09-05 | $128.00 | $128.52 | $126.93 | $128.49 | $128.49 | 356,171 |
| 2017-09-01 | $128.57 | $129.57 | $127.71 | $128.11 | $128.11 | 387,972 |
| 2017-08-31 | $128.39 | $128.89 | $127.43 | $128.82 | $128.82 | 459,958 |
| 2017-08-30 | $126.23 | $127.95 | $126.14 | $127.91 | $127.91 | 245,099 |
| 2017-08-29 | $127.16 | $127.16 | $126.04 | $126.57 | $126.57 | 351,680 |
| 2017-08-28 | $128.10 | $128.48 | $127.19 | $127.64 | $127.64 | 202,253 |
| 2017-08-25 | $127.93 | $128.55 | $127.30 | $127.77 | $127.77 | 192,382 |
| 2017-08-24 | $127.43 | $127.80 | $126.34 | $127.13 | $127.13 | 235,954 |
| 2017-08-23 | $128.19 | $128.94 | $127.20 | $127.26 | $127.26 | 451,827 |
| 2017-08-22 | $127.00 | $129.34 | $126.87 | $129.00 | $129.00 | 315,822 |
| 2017-08-21 | $125.77 | $126.95 | $125.08 | $126.58 | $126.58 | 305,469 |
| 2017-08-18 | $125.53 | $126.31 | $124.38 | $125.61 | $125.61 | 281,309 |
| 2017-08-17 | $128.42 | $128.91 | $125.50 | $125.52 | $125.52 | 320,641 |
| 2017-08-16 | $126.50 | $128.72 | $125.92 | $128.51 | $128.51 | 457,335 |
| 2017-08-15 | $125.72 | $126.32 | $124.92 | $126.09 | $126.09 | 295,216 |
| 2017-08-14 | $124.04 | $125.38 | $123.93 | $125.24 | $125.24 | 263,646 |
| 2017-08-11 | $123.23 | $123.76 | $122.45 | $122.95 | $122.95 | 320,605 |
| 2017-08-10 | $124.42 | $124.76 | $122.65 | $122.71 | $122.71 | 394,041 |
| 2017-08-09 | $123.98 | $125.07 | $123.53 | $124.76 | $124.76 | 297,459 |
| 2017-08-08 | $124.91 | $127.69 | $124.34 | $124.43 | $124.43 | 266,382 |
| 2017-08-07 | $124.47 | $125.26 | $123.84 | $124.98 | $124.98 | 316,786 |
| 2017-08-04 | $124.02 | $125.43 | $123.55 | $124.32 | $124.32 | 509,307 |
| 2017-08-03 | $123.84 | $126.14 | $121.37 | $123.39 | $123.39 | 1,195,975 |
| 2017-08-02 | $130.45 | $130.45 | $126.72 | $127.48 | $127.48 | 677,923 |
| 2017-08-01 | $129.65 | $131.63 | $129.03 | $130.23 | $130.23 | 668,217 |
| 2017-07-31 | $128.80 | $129.85 | $128.49 | $129.55 | $129.55 | 441,745 |
| 2017-07-28 | $127.25 | $128.99 | $126.75 | $128.43 | $128.43 | 259,614 |
| 2017-07-27 | $128.23 | $128.57 | $126.95 | $127.58 | $127.58 | 407,655 |
| 2017-07-26 | $128.26 | $128.56 | $127.39 | $127.88 | $127.88 | 216,522 |
| 2017-07-25 | $127.55 | $128.60 | $127.25 | $127.91 | $127.91 | 239,704 |
| 2017-07-24 | $126.55 | $127.59 | $126.42 | $127.39 | $127.39 | 324,811 |
| 2017-07-21 | $125.36 | $127.14 | $125.36 | $126.67 | $126.67 | 258,324 |
| 2017-07-20 | $126.20 | $126.32 | $125.32 | $126.01 | $126.01 | 250,127 |
| 2017-07-19 | $125.14 | $126.32 | $124.66 | $126.18 | $126.18 | 340,576 |
| 2017-07-18 | $124.90 | $125.13 | $124.07 | $125.03 | $125.03 | 294,938 |
| 2017-07-17 | $124.41 | $125.14 | $123.83 | $124.67 | $124.67 | 385,082 |
| 2017-07-14 | $124.42 | $124.69 | $123.53 | $124.59 | $124.59 | 306,362 |
| 2017-07-13 | $124.87 | $125.17 | $123.53 | $124.51 | $124.51 | 360,372 |
| 2017-07-12 | $123.66 | $124.94 | $123.36 | $124.59 | $124.59 | 333,362 |
| 2017-07-11 | $122.39 | $123.17 | $121.92 | $122.86 | $122.86 | 309,029 |
| 2017-07-10 | $122.49 | $123.38 | $121.80 | $122.24 | $122.24 | 426,627 |
| 2017-07-07 | $121.31 | $123.04 | $121.24 | $122.39 | $122.39 | 267,492 |
| 2017-07-06 | $120.15 | $121.43 | $119.85 | $120.94 | $120.94 | 381,631 |
| 2017-07-05 | $120.58 | $121.24 | $119.75 | $120.87 | $120.87 | 655,760 |
| 2017-07-03 | $122.52 | $123.99 | $120.34 | $120.47 | $120.47 | 402,527 |
| 2017-06-30 | $120.63 | $122.39 | $120.63 | $121.68 | $121.68 | 1,308,027 |
| 2017-06-29 | $121.98 | $122.98 | $119.93 | $120.43 | $120.43 | 595,097 |
| 2017-06-28 | $121.90 | $122.47 | $120.94 | $122.03 | $122.03 | 566,611 |
| 2017-06-27 | $122.87 | $123.36 | $121.13 | $121.27 | $121.27 | 561,219 |
| 2017-06-26 | $122.83 | $123.81 | $122.34 | $122.78 | $122.78 | 401,950 |
| 2017-06-23 | $122.50 | $123.46 | $122.19 | $122.52 | $122.52 | 1,182,221 |
| 2017-06-22 | $122.54 | $123.28 | $121.53 | $122.65 | $122.65 | 444,459 |
| 2017-06-21 | $121.11 | $122.84 | $120.94 | $122.41 | $122.41 | 952,749 |
| 2017-06-20 | $122.22 | $124.54 | $120.30 | $120.93 | $120.93 | 850,166 |
| 2017-06-19 | $122.76 | $124.37 | $122.13 | $122.65 | $122.65 | 855,664 |
| 2017-06-16 | $120.82 | $122.00 | $120.44 | $121.75 | $121.75 | 12,627,716 |
| 2017-06-15 | $121.56 | $121.93 | $119.34 | $121.08 | $121.08 | 898,327 |
| 2017-06-14 | $122.66 | $124.24 | $121.69 | $122.74 | $122.74 | 825,871 |
| 2017-06-13 | $122.69 | $122.73 | $121.01 | $122.47 | $122.47 | 689,361 |
| 2017-06-12 | $123.64 | $124.12 | $120.00 | $122.40 | $122.40 | 1,119,280 |
| 2017-06-09 | $127.30 | $127.66 | $122.89 | $124.52 | $124.52 | 582,159 |
| 2017-06-08 | $128.53 | $128.75 | $126.00 | $126.96 | $126.96 | 609,102 |
| 2017-06-07 | $128.93 | $129.26 | $127.74 | $128.34 | $128.34 | 485,389 |
| 2017-06-06 | $128.89 | $129.62 | $128.03 | $128.40 | $128.40 | 653,126 |
| 2017-06-05 | $129.20 | $129.85 | $128.85 | $129.54 | $129.54 | 353,004 |
| 2017-06-02 | $128.65 | $129.53 | $128.46 | $129.49 | $129.49 | 363,876 |
| 2017-06-01 | $126.92 | $127.89 | $125.44 | $127.86 | $127.86 | 781,535 |
| 2017-05-31 | $127.00 | $127.73 | $125.97 | $126.33 | $126.33 | 551,860 |
| 2017-05-30 | $125.82 | $126.92 | $125.73 | $126.78 | $126.78 | 269,627 |
| 2017-05-26 | $126.07 | $126.25 | $125.33 | $125.72 | $125.72 | 283,054 |
| 2017-05-25 | $123.95 | $126.40 | $123.84 | $126.21 | $126.21 | 681,261 |
| 2017-05-24 | $125.08 | $125.66 | $123.88 | $124.01 | $124.01 | 1,272,740 |
| 2017-05-23 | $123.64 | $124.66 | $123.32 | $124.66 | $124.66 | 307,119 |
| 2017-05-22 | $122.52 | $124.56 | $121.64 | $124.12 | $124.12 | 609,167 |
| 2017-05-19 | $120.85 | $123.07 | $120.44 | $122.20 | $122.20 | 519,701 |
| 2017-05-18 | $119.41 | $120.89 | $119.14 | $120.34 | $120.34 | 485,861 |
| 2017-05-17 | $120.23 | $121.32 | $119.74 | $119.84 | $119.84 | 324,573 |
| 2017-05-16 | $120.75 | $121.40 | $119.91 | $121.30 | $121.30 | 468,321 |
| 2017-05-15 | $120.29 | $120.99 | $119.97 | $120.46 | $120.46 | 871,847 |
| 2017-05-12 | $119.71 | $120.34 | $119.42 | $119.90 | $119.90 | 359,694 |
| 2017-05-11 | $120.20 | $120.52 | $119.11 | $119.89 | $119.89 | 404,163 |
| 2017-05-10 | $121.29 | $121.73 | $120.33 | $120.54 | $120.54 | 915,083 |
| 2017-05-09 | $121.32 | $122.20 | $121.13 | $121.29 | $121.29 | 326,359 |
| 2017-05-08 | $120.96 | $122.77 | $120.63 | $121.13 | $121.13 | 461,063 |
| 2017-05-05 | $119.36 | $121.38 | $118.00 | $121.20 | $121.20 | 650,393 |
| 2017-05-04 | $114.33 | $119.81 | $114.00 | $119.49 | $119.49 | 13,750 |
| 2017-05-03 | $110.91 | $111.50 | $110.46 | $111.00 | $111.00 | 625,023 |
| 2017-05-02 | $110.99 | $111.30 | $109.63 | $110.85 | $110.85 | 207,929 |
| 2017-05-01 | $110.40 | $111.20 | $109.94 | $110.90 | $110.90 | 347,413 |
| 2017-04-28 | $110.10 | $110.54 | $109.40 | $110.16 | $110.16 | 268,234 |
| 2017-04-27 | $110.39 | $111.09 | $109.77 | $110.15 | $110.15 | 210,395 |
| 2017-04-26 | $109.79 | $110.34 | $109.47 | $110.00 | $110.00 | 305,953 |
| 2017-04-25 | $109.86 | $110.78 | $109.75 | $109.77 | $109.77 | 264,935 |
| 2017-04-24 | $108.74 | $109.73 | $108.70 | $109.60 | $109.60 | 225,697 |
| 2017-04-21 | $108.16 | $108.39 | $107.63 | $108.00 | $108.00 | 211,117 |
| 2017-04-20 | $108.31 | $108.31 | $107.35 | $108.01 | $108.01 | 175,436 |
| 2017-04-19 | $107.50 | $108.28 | $105.76 | $107.78 | $107.78 | 271,026 |
| 2017-04-18 | $106.02 | $107.30 | $106.02 | $107.17 | $107.17 | 234,974 |
| 2017-04-17 | $105.17 | $106.43 | $104.66 | $106.40 | $106.40 | 205,844 |
| 2017-04-13 | $105.39 | $106.16 | $104.71 | $105.37 | $105.37 | 207,071 |
| 2017-04-12 | $106.06 | $106.91 | $104.65 | $105.56 | $105.56 | 283,488 |
| 2017-04-11 | $105.66 | $106.01 | $104.72 | $105.94 | $105.94 | 348,481 |
| 2017-04-10 | $105.76 | $106.29 | $105.42 | $105.86 | $105.86 | 239,592 |
| 2017-04-07 | $105.68 | $106.10 | $104.78 | $105.59 | $105.59 | 383,458 |
| 2017-04-06 | $105.27 | $106.48 | $105.06 | $106.14 | $106.14 | 238,512 |
| 2017-04-05 | $106.20 | $106.88 | $105.12 | $105.17 | $105.17 | 391,038 |
| 2017-04-04 | $106.75 | $107.23 | $105.26 | $105.57 | $105.57 | 396,086 |
| 2017-04-03 | $106.87 | $108.04 | $106.33 | $106.79 | $106.79 | 486,615 |
| 2017-03-31 | $106.86 | $107.32 | $106.41 | $106.87 | $106.87 | 308,871 |
| 2017-03-30 | $106.23 | $107.38 | $106.17 | $106.77 | $106.77 | 313,718 |
| 2017-03-29 | $105.84 | $106.75 | $105.80 | $106.55 | $106.55 | 453,479 |
| 2017-03-28 | $105.66 | $106.39 | $104.98 | $106.19 | $106.19 | 419,376 |
| 2017-03-27 | $105.06 | $105.97 | $104.55 | $105.65 | $105.65 | 439,313 |
| 2017-03-24 | $106.99 | $106.99 | $105.40 | $105.70 | $105.70 | 375,849 |
| 2017-03-23 | $106.63 | $106.91 | $106.11 | $106.59 | $106.59 | 383,126 |
| 2017-03-22 | $106.50 | $106.90 | $106.16 | $106.64 | $106.64 | 219,720 |
| 2017-03-21 | $107.98 | $108.11 | $106.21 | $106.42 | $106.42 | 436,485 |
| 2017-03-20 | $107.00 | $107.79 | $106.35 | $107.53 | $107.53 | 325,413 |
| 2017-03-17 | $107.00 | $107.86 | $106.95 | $107.29 | $107.29 | 628,371 |
| 2017-03-16 | $107.50 | $107.83 | $106.90 | $107.22 | $107.22 | 217,661 |
| 2017-03-15 | $106.36 | $107.55 | $105.95 | $107.06 | $107.06 | 489,182 |
| 2017-03-14 | $106.69 | $106.79 | $105.88 | $106.28 | $106.28 | 250,547 |
| 2017-03-13 | $106.25 | $107.09 | $106.25 | $106.83 | $106.83 | 457,487 |
| 2017-03-10 | $106.03 | $106.53 | $104.56 | $106.47 | $106.47 | 315,691 |
| 2017-03-09 | $106.01 | $106.78 | $105.31 | $105.93 | $105.93 | 317,669 |
| 2017-03-08 | $105.59 | $106.38 | $105.59 | $105.99 | $105.99 | 396,651 |
| 2017-03-07 | $105.61 | $106.12 | $105.22 | $105.77 | $105.77 | 732,979 |
| 2017-03-06 | $105.52 | $106.30 | $105.10 | $105.54 | $105.54 | 472,689 |
| 2017-03-03 | $105.79 | $106.92 | $105.28 | $106.30 | $106.30 | 481,247 |
| 2017-03-02 | $108.07 | $108.40 | $105.97 | $106.06 | $106.06 | 987,139 |
| 2017-03-01 | $107.57 | $108.92 | $107.28 | $108.36 | $108.36 | 794,775 |
| 2017-02-28 | $107.25 | $107.77 | $106.31 | $106.76 | $106.76 | 837,422 |
| 2017-02-27 | $104.36 | $107.64 | $104.21 | $107.25 | $107.25 | 825,036 |
| 2017-02-24 | $103.28 | $104.53 | $102.10 | $104.50 | $104.50 | 627,896 |
| 2017-02-23 | $101.08 | $106.00 | $101.08 | $104.15 | $104.15 | 1,203,389 |
| 2017-02-22 | $101.33 | $102.08 | $100.51 | $101.08 | $101.08 | 603,226 |
| 2017-02-21 | $100.00 | $102.46 | $99.31 | $101.62 | $101.62 | 552,541 |
| 2017-02-17 | $100.24 | $100.41 | $99.50 | $100.27 | $100.27 | 550,025 |
| 2017-02-16 | $99.58 | $100.57 | $99.50 | $100.43 | $100.43 | 590,540 |
| 2017-02-15 | $98.45 | $99.72 | $97.78 | $99.46 | $99.46 | 453,787 |
| 2017-02-14 | $97.20 | $98.38 | $96.68 | $98.36 | $98.36 | 469,530 |
| 2017-02-13 | $97.00 | $97.88 | $97.00 | $97.17 | $97.17 | 473,256 |
| 2017-02-10 | $96.34 | $97.25 | $96.02 | $96.86 | $96.86 | 485,038 |
| 2017-02-09 | $95.24 | $96.76 | $95.09 | $96.32 | $96.32 | 325,429 |
| 2017-02-08 | $95.21 | $95.32 | $94.52 | $95.23 | $95.23 | 273,366 |
| 2017-02-07 | $95.38 | $95.38 | $94.20 | $95.26 | $95.26 | 415,923 |
| 2017-02-06 | $95.12 | $95.49 | $94.69 | $95.05 | $95.05 | 388,211 |
| 2017-02-03 | $93.99 | $95.43 | $93.19 | $95.17 | $95.17 | 523,917 |
| 2017-02-02 | $93.20 | $94.02 | $93.20 | $93.85 | $93.85 | 474,086 |
| 2017-02-01 | $93.46 | $94.47 | $92.33 | $93.24 | $93.24 | 424,032 |
| 2017-01-31 | $93.46 | $93.87 | $92.53 | $93.26 | $93.26 | 422,692 |
| 2017-01-30 | $93.55 | $93.63 | $92.76 | $93.48 | $93.48 | 351,747 |
| 2017-01-27 | $94.99 | $95.26 | $93.62 | $93.95 | $93.95 | 242,072 |
| 2017-01-26 | $95.02 | $95.43 | $94.56 | $94.85 | $94.85 | 265,840 |
| 2017-01-25 | $94.99 | $95.32 | $94.71 | $94.95 | $94.95 | 289,679 |
| 2017-01-24 | $93.91 | $94.66 | $93.69 | $94.48 | $94.48 | 479,826 |
| 2017-01-23 | $93.01 | $93.64 | $93.01 | $93.51 | $93.51 | 248,799 |
| 2017-01-20 | $93.77 | $94.07 | $92.90 | $93.30 | $93.30 | 350,403 |
| 2017-01-19 | $93.94 | $94.37 | $93.28 | $93.49 | $93.49 | 467,460 |
| 2017-01-18 | $93.93 | $94.11 | $93.32 | $93.57 | $93.57 | 390,328 |
| 2017-01-17 | $93.47 | $94.15 | $93.22 | $93.50 | $93.50 | 486,845 |
| 2017-01-13 | $93.86 | $94.42 | $93.83 | $94.03 | $94.03 | 360,698 |
| 2017-01-12 | $93.58 | $94.16 | $92.58 | $93.89 | $93.89 | 447,109 |
| 2017-01-11 | $93.88 | $94.13 | $93.39 | $93.70 | $93.70 | 575,430 |
| 2017-01-10 | $94.59 | $94.95 | $94.06 | $94.19 | $94.19 | 559,850 |
| 2017-01-09 | $93.95 | $94.70 | $93.74 | $94.29 | $94.29 | 370,916 |
| 2017-01-06 | $93.44 | $94.46 | $93.04 | $93.95 | $93.95 | 528,600 |
| 2017-01-05 | $94.12 | $95.22 | $93.90 | $94.71 | $94.71 | 433,757 |
| 2017-01-04 | $93.27 | $94.52 | $91.89 | $94.44 | $94.44 | 427,463 |
| 2017-01-03 | $93.12 | $93.66 | $92.75 | $93.35 | $93.35 | 345,582 |
| 2016-12-30 | $92.95 | $92.97 | $92.18 | $92.49 | $92.49 | 221,967 |
| 2016-12-29 | $92.45 | $92.94 | $92.11 | $92.66 | $92.66 | 328,443 |
| 2016-12-28 | $93.42 | $93.42 | $92.27 | $92.57 | $92.57 | 318,338 |
| 2016-12-27 | $93.00 | $93.46 | $92.42 | $93.14 | $93.14 | 280,897 |
| 2016-12-23 | $92.56 | $93.78 | $92.56 | $92.80 | $92.80 | 251,765 |
| 2016-12-22 | $94.53 | $94.53 | $92.10 | $92.47 | $92.47 | 763,006 |
| 2016-12-21 | $95.61 | $95.87 | $94.34 | $94.65 | $94.65 | 548,571 |
| 2016-12-20 | $95.20 | $95.96 | $94.34 | $95.90 | $95.90 | 450,276 |
| 2016-12-19 | $95.01 | $95.75 | $94.75 | $95.31 | $95.31 | 768,217 |
| 2016-12-16 | $94.28 | $95.50 | $94.02 | $95.11 | $95.11 | 1,410,200 |
| 2016-12-15 | $94.62 | $95.35 | $94.34 | $94.55 | $94.55 | 423,826 |
| 2016-12-14 | $94.55 | $95.08 | $94.07 | $94.46 | $94.46 | 411,739 |
| 2016-12-13 | $94.81 | $96.14 | $94.66 | $94.92 | $94.92 | 288,882 |
| 2016-12-12 | $94.61 | $95.50 | $94.00 | $94.71 | $94.71 | 393,230 |
| 2016-12-09 | $95.54 | $96.21 | $94.50 | $95.36 | $95.36 | 344,391 |
| 2016-12-08 | $95.68 | $96.03 | $95.09 | $95.69 | $95.69 | 260,626 |
| 2016-12-07 | $94.19 | $95.39 | $93.92 | $95.31 | $95.31 | 336,078 |
| 2016-12-06 | $94.18 | $94.19 | $93.26 | $94.09 | $94.09 | 395,091 |
| 2016-12-05 | $93.66 | $94.45 | $93.31 | $93.84 | $93.84 | 408,662 |
| 2016-12-02 | $93.32 | $94.16 | $92.71 | $93.27 | $93.27 | 865,803 |
| 2016-12-01 | $94.38 | $94.84 | $93.31 | $93.61 | $93.61 | 962,525 |
| 2016-11-30 | $94.21 | $94.48 | $93.39 | $94.03 | $94.03 | 699,383 |
| 2016-11-29 | $94.02 | $94.68 | $93.81 | $94.53 | $94.53 | 382,485 |
| 2016-11-28 | $94.15 | $94.59 | $93.58 | $93.75 | $93.75 | 481,830 |
| 2016-11-25 | $93.78 | $94.61 | $93.50 | $94.48 | $94.48 | 141,545 |
| 2016-11-23 | $93.85 | $94.23 | $93.52 | $94.01 | $94.01 | 389,211 |
| 2016-11-22 | $93.25 | $94.34 | $93.25 | $93.88 | $93.88 | 410,399 |
| 2016-11-21 | $93.62 | $94.17 | $93.20 | $93.77 | $93.77 | 524,905 |
| 2016-11-18 | $93.69 | $94.40 | $93.26 | $93.36 | $93.36 | 522,017 |
| 2016-11-17 | $92.85 | $93.69 | $92.12 | $93.53 | $93.53 | 447,314 |
| 2016-11-16 | $90.84 | $92.99 | $90.66 | $92.88 | $92.88 | 558,063 |
| 2016-11-15 | $90.58 | $91.69 | $90.57 | $91.26 | $91.26 | 557,895 |
| 2016-11-14 | $89.23 | $90.95 | $89.08 | $90.61 | $90.61 | 744,178 |
| 2016-11-11 | $87.47 | $89.57 | $86.09 | $88.90 | $88.90 | 677,831 |
| 2016-11-10 | $89.25 | $89.56 | $86.94 | $87.54 | $87.54 | 379,894 |
| 2016-11-09 | $85.89 | $88.70 | $85.40 | $88.33 | $88.33 | 613,653 |
| 2016-11-08 | $85.26 | $87.24 | $85.26 | $86.94 | $86.94 | 533,851 |
| 2016-11-07 | $85.36 | $85.80 | $84.06 | $85.77 | $85.77 | 1,075,131 |
| 2016-11-04 | $83.20 | $84.33 | $82.28 | $83.62 | $83.62 | 834,721 |
| 2016-11-03 | $86.11 | $88.00 | $83.14 | $83.49 | $83.49 | 1,475,782 |
| 2016-11-02 | $89.75 | $89.85 | $88.46 | $89.52 | $89.52 | 597,476 |
| 2016-11-01 | $91.42 | $91.43 | $89.19 | $89.96 | $89.96 | 347,880 |
| 2016-10-31 | $91.73 | $92.19 | $91.21 | $91.35 | $91.35 | 526,389 |
| 2016-10-28 | $90.74 | $91.84 | $90.26 | $91.40 | $91.40 | 281,855 |
| 2016-10-27 | $91.67 | $91.67 | $90.47 | $90.79 | $90.79 | 230,310 |
| 2016-10-26 | $90.74 | $91.86 | $90.74 | $91.10 | $91.10 | 226,105 |
| 2016-10-25 | $92.37 | $92.37 | $90.86 | $91.12 | $91.12 | 255,789 |
| 2016-10-24 | $91.36 | $92.77 | $91.36 | $92.38 | $92.38 | 253,644 |
| 2016-10-21 | $90.93 | $91.22 | $90.56 | $91.11 | $91.11 | 187,179 |
| 2016-10-20 | $91.18 | $91.81 | $90.90 | $91.19 | $91.19 | 223,420 |
| 2016-10-19 | $91.33 | $92.01 | $91.10 | $91.50 | $91.50 | 261,016 |
| 2016-10-18 | $92.00 | $92.14 | $91.37 | $91.39 | $91.39 | 197,041 |
| 2016-10-17 | $91.18 | $91.59 | $90.49 | $90.97 | $90.97 | 272,771 |
| 2016-10-14 | $92.00 | $92.41 | $90.96 | $91.15 | $91.15 | 450,260 |
| 2016-10-13 | $91.42 | $92.12 | $90.75 | $91.75 | $91.75 | 624,355 |
| 2016-10-12 | $91.59 | $92.10 | $90.80 | $91.86 | $91.86 | 503,150 |
| 2016-10-11 | $91.35 | $91.86 | $90.34 | $91.15 | $91.15 | 503,754 |
| 2016-10-10 | $91.70 | $92.42 | $91.49 | $91.57 | $91.57 | 244,300 |
| 2016-10-07 | $92.09 | $92.32 | $91.32 | $91.40 | $91.40 | 290,301 |
| 2016-10-06 | $92.30 | $92.30 | $91.56 | $92.11 | $92.11 | 249,233 |
| 2016-10-05 | $92.22 | $93.13 | $91.65 | $92.38 | $92.38 | 473,420 |
| 2016-10-04 | $91.90 | $92.61 | $91.07 | $91.74 | $91.74 | 530,678 |
| 2016-10-03 | $92.62 | $92.62 | $91.77 | $91.87 | $91.87 | 582,085 |
| 2016-09-30 | $91.61 | $92.86 | $91.29 | $92.61 | $92.61 | 613,596 |
| 2016-09-29 | $91.73 | $92.02 | $90.67 | $91.00 | $91.00 | 354,228 |
| 2016-09-28 | $91.97 | $92.09 | $91.38 | $91.94 | $91.94 | 642,815 |
| 2016-09-27 | $91.29 | $91.85 | $90.88 | $91.84 | $91.84 | 442,705 |
| 2016-09-26 | $92.02 | $92.42 | $91.34 | $91.42 | $91.42 | 344,628 |
| 2016-09-23 | $93.00 | $93.23 | $92.28 | $92.30 | $92.30 | 292,810 |
| 2016-09-22 | $93.97 | $93.98 | $92.50 | $93.21 | $93.21 | 431,625 |
| 2016-09-21 | $92.07 | $93.39 | $92.07 | $93.22 | $93.22 | 343,683 |
| 2016-09-20 | $92.70 | $92.85 | $92.06 | $92.06 | $92.06 | 149,574 |
| 2016-09-19 | $92.49 | $92.90 | $91.76 | $92.12 | $92.12 | 327,693 |
| 2016-09-16 | $93.13 | $93.46 | $91.80 | $91.92 | $91.92 | 651,461 |
| 2016-09-15 | $92.01 | $93.62 | $91.25 | $93.58 | $93.58 | 419,897 |
| 2016-09-14 | $92.33 | $92.93 | $92.05 | $92.40 | $92.40 | 321,172 |
| 2016-09-13 | $93.01 | $93.12 | $91.82 | $92.34 | $92.34 | 497,434 |
| 2016-09-12 | $90.47 | $93.78 | $90.47 | $93.53 | $93.53 | 435,773 |
| 2016-09-09 | $93.86 | $94.08 | $92.57 | $92.61 | $92.61 | 311,236 |
| 2016-09-08 | $95.15 | $95.15 | $94.45 | $94.62 | $94.62 | 229,091 |
| 2016-09-07 | $95.04 | $95.80 | $94.93 | $95.21 | $95.21 | 307,707 |
| 2016-09-06 | $95.71 | $95.71 | $94.99 | $95.30 | $95.30 | 410,507 |
| 2016-09-02 | $95.17 | $95.70 | $94.87 | $95.66 | $95.66 | 654,533 |
| 2016-09-01 | $95.04 | $95.94 | $94.26 | $94.58 | $94.58 | 1,029,543 |
| 2016-08-31 | $95.51 | $96.00 | $94.93 | $95.09 | $95.09 | 740,457 |
| 2016-08-30 | $95.88 | $97.98 | $94.37 | $95.35 | $95.35 | 1,987,553 |
| 2016-08-29 | $98.51 | $98.97 | $98.26 | $98.50 | $98.50 | 283,990 |
| 2016-08-26 | $98.28 | $98.99 | $97.75 | $98.51 | $98.51 | 266,286 |
| 2016-08-25 | $97.71 | $98.97 | $97.71 | $98.39 | $98.39 | 306,541 |
| 2016-08-24 | $98.39 | $98.39 | $97.87 | $98.13 | $98.13 | 166,707 |
| 2016-08-23 | $97.76 | $98.54 | $97.33 | $98.29 | $98.29 | 268,853 |
| 2016-08-22 | $97.22 | $97.90 | $97.22 | $97.55 | $97.55 | 302,632 |
| 2016-08-19 | $97.22 | $97.82 | $97.04 | $97.69 | $97.69 | 408,164 |
| 2016-08-18 | $97.53 | $97.88 | $97.26 | $97.43 | $97.43 | 304,279 |
| 2016-08-17 | $96.95 | $97.55 | $96.18 | $97.49 | $97.49 | 470,841 |
| 2016-08-16 | $97.37 | $97.44 | $96.67 | $96.72 | $96.72 | 354,725 |
| 2016-08-15 | $96.69 | $98.03 | $96.39 | $97.47 | $97.47 | 417,158 |
| 2016-08-12 | $96.41 | $96.76 | $96.25 | $96.69 | $96.69 | 413,526 |
| 2016-08-11 | $96.00 | $96.81 | $96.00 | $96.71 | $96.71 | 465,797 |
| 2016-08-10 | $94.94 | $95.95 | $93.75 | $95.93 | $95.93 | 373,373 |
| 2016-08-09 | $94.69 | $95.19 | $94.19 | $95.14 | $95.14 | 355,722 |
| 2016-08-08 | $94.97 | $95.15 | $94.41 | $94.81 | $94.81 | 384,431 |
| 2016-08-05 | $93.41 | $94.88 | $90.02 | $94.84 | $94.84 | 551,471 |
| 2016-08-04 | $94.00 | $94.42 | $92.44 | $92.80 | $92.80 | 1,070,755 |
| 2016-08-03 | $89.40 | $90.66 | $89.10 | $90.32 | $90.32 | 763,563 |
| 2016-08-02 | $90.47 | $90.47 | $88.64 | $89.30 | $89.30 | 483,085 |
| 2016-08-01 | $89.67 | $90.39 | $89.28 | $90.38 | $90.38 | 857,848 |
| 2016-07-29 | $90.25 | $90.85 | $88.99 | $89.36 | $89.36 | 605,360 |
| 2016-07-28 | $89.96 | $90.40 | $89.39 | $90.07 | $90.07 | 277,393 |
| 2016-07-27 | $90.52 | $90.52 | $89.26 | $89.72 | $89.72 | 466,902 |
| 2016-07-26 | $89.83 | $90.42 | $89.40 | $90.34 | $90.34 | 479,255 |
| 2016-07-25 | $90.17 | $90.17 | $89.24 | $89.99 | $89.99 | 507,610 |
| 2016-07-22 | $89.70 | $90.14 | $89.16 | $90.00 | $90.00 | 422,380 |
| 2016-07-21 | $90.44 | $90.70 | $89.24 | $89.39 | $89.39 | 604,319 |
| 2016-07-20 | $90.57 | $90.93 | $90.01 | $90.46 | $90.46 | 697,963 |
| 2016-07-19 | $90.68 | $91.36 | $90.05 | $90.50 | $90.50 | 301,051 |
| 2016-07-18 | $91.35 | $91.77 | $90.86 | $91.04 | $91.04 | 421,362 |
| 2016-07-15 | $91.20 | $91.94 | $90.63 | $91.14 | $91.14 | 261,292 |
| 2016-07-14 | $91.42 | $91.97 | $91.04 | $91.08 | $91.08 | 331,772 |
| 2016-07-13 | $91.92 | $92.10 | $90.84 | $90.91 | $90.91 | 409,418 |
| 2016-07-12 | $91.93 | $92.23 | $91.39 | $91.85 | $91.85 | 323,459 |
| 2016-07-11 | $91.98 | $91.98 | $90.95 | $91.27 | $91.27 | 317,437 |
| 2016-07-08 | $90.43 | $91.58 | $90.06 | $91.42 | $91.42 | 247,224 |
| 2016-07-07 | $89.44 | $89.87 | $88.98 | $89.68 | $89.68 | 303,554 |
| 2016-07-06 | $88.40 | $89.45 | $88.30 | $89.26 | $89.26 | 333,788 |
| 2016-07-05 | $90.03 | $90.64 | $88.90 | $89.09 | $89.09 | 353,983 |
| 2016-07-01 | $90.91 | $91.77 | $90.43 | $90.65 | $90.65 | 349,623 |
| 2016-06-30 | $88.56 | $90.76 | $88.42 | $90.75 | $90.75 | 690,245 |
| 2016-06-29 | $87.34 | $88.44 | $87.25 | $88.12 | $88.12 | 373,455 |
| 2016-06-28 | $85.64 | $86.76 | $85.32 | $86.58 | $86.58 | 295,591 |
| 2016-06-27 | $86.58 | $86.58 | $84.70 | $85.09 | $85.09 | 572,781 |
| 2016-06-24 | $88.53 | $89.74 | $87.47 | $87.67 | $87.67 | 303,763 |
| 2016-06-23 | $90.11 | $92.45 | $90.00 | $92.41 | $92.41 | 586,911 |
| 2016-06-22 | $89.55 | $90.53 | $89.41 | $89.44 | $89.44 | 411,550 |
| 2016-06-21 | $89.17 | $90.55 | $89.15 | $89.63 | $89.63 | 821,103 |
| 2016-06-20 | $88.41 | $89.48 | $88.39 | $88.98 | $88.98 | 488,952 |
| 2016-06-17 | $87.80 | $88.33 | $87.01 | $87.96 | $87.96 | 651,339 |
| 2016-06-16 | $87.41 | $88.00 | $86.89 | $87.97 | $87.97 | 278,738 |
| 2016-06-15 | $87.49 | $87.95 | $87.46 | $87.59 | $87.59 | 224,517 |
| 2016-06-14 | $86.72 | $87.46 | $86.20 | $87.19 | $87.19 | 443,114 |
| 2016-06-13 | $86.60 | $87.67 | $86.25 | $87.00 | $87.00 | 400,901 |
| 2016-06-10 | $87.94 | $88.83 | $86.49 | $87.47 | $87.47 | 392,519 |
| 2016-06-09 | $88.77 | $89.03 | $88.04 | $88.99 | $88.99 | 449,023 |
| 2016-06-08 | $88.71 | $88.90 | $88.10 | $88.82 | $88.82 | 300,137 |
| 2016-06-07 | $88.48 | $88.87 | $88.23 | $88.49 | $88.49 | 409,689 |
| 2016-06-06 | $88.30 | $88.93 | $88.14 | $88.44 | $88.44 | 313,288 |
| 2016-06-03 | $88.09 | $88.34 | $87.09 | $88.20 | $88.20 | 467,673 |
| 2016-06-02 | $88.40 | $88.95 | $87.83 | $88.95 | $88.95 | 426,548 |
| 2016-06-01 | $88.53 | $89.04 | $87.80 | $88.37 | $88.37 | 619,394 |
| 2016-05-31 | $89.26 | $90.13 | $88.88 | $89.10 | $89.10 | 3,363,214 |
| 2016-05-27 | $88.15 | $89.08 | $87.90 | $89.06 | $89.06 | 473,646 |
| 2016-05-26 | $87.79 | $88.95 | $87.21 | $88.28 | $88.28 | 514,078 |
| 2016-05-25 | $88.75 | $89.29 | $87.37 | $87.98 | $87.98 | 745,559 |
| 2016-05-24 | $87.16 | $88.87 | $86.83 | $88.63 | $88.63 | 542,158 |
| 2016-05-23 | $86.34 | $86.87 | $86.11 | $86.78 | $86.78 | 502,332 |
| 2016-05-20 | $85.12 | $86.81 | $84.82 | $86.25 | $86.25 | 864,006 |
| 2016-05-19 | $84.76 | $85.21 | $83.45 | $85.01 | $85.01 | 769,878 |
| 2016-05-18 | $85.03 | $86.29 | $84.88 | $85.22 | $85.22 | 791,295 |
| 2016-05-17 | $86.36 | $87.57 | $84.75 | $85.19 | $85.19 | 547,835 |
| 2016-05-16 | $86.06 | $87.35 | $86.01 | $86.49 | $86.49 | 454,820 |
| 2016-05-13 | $86.43 | $86.88 | $83.91 | $85.83 | $85.83 | 461,993 |
| 2016-05-12 | $86.67 | $87.09 | $85.69 | $86.50 | $86.50 | 585,785 |
| 2016-05-11 | $86.17 | $87.11 | $85.60 | $86.15 | $86.15 | 567,446 |
| 2016-05-10 | $85.64 | $86.62 | $85.15 | $86.49 | $86.49 | 834,414 |
| 2016-05-09 | $84.45 | $86.48 | $84.16 | $85.70 | $85.70 | 598,071 |
| 2016-05-06 | $81.41 | $85.28 | $81.41 | $84.61 | $84.61 | 1,588,021 |
| 2016-05-05 | $85.14 | $87.68 | $83.19 | $83.76 | $83.76 | 1,899,461 |
| 2016-05-04 | $91.14 | $91.14 | $89.51 | $89.96 | $89.96 | 530,940 |
| 2016-05-03 | $91.59 | $91.89 | $90.59 | $91.30 | $91.30 | 262,904 |
| 2016-05-02 | $90.74 | $92.48 | $90.36 | $92.24 | $92.24 | 435,110 |
| 2016-04-29 | $90.49 | $91.07 | $89.50 | $90.77 | $90.77 | 433,245 |
| 2016-04-28 | $91.44 | $91.75 | $89.95 | $90.56 | $90.56 | 245,323 |
| 2016-04-27 | $91.24 | $91.74 | $90.80 | $91.62 | $91.62 | 238,312 |
| 2016-04-26 | $91.29 | $91.70 | $90.70 | $91.37 | $91.37 | 320,908 |
| 2016-04-25 | $90.55 | $91.54 | $90.11 | $91.49 | $91.49 | 382,304 |
| 2016-04-22 | $90.46 | $91.28 | $88.91 | $91.00 | $91.00 | 534,049 |
| 2016-04-21 | $91.14 | $91.57 | $90.28 | $90.65 | $90.65 | 286,840 |
| 2016-04-20 | $90.83 | $91.15 | $89.35 | $90.87 | $90.87 | 294,978 |
| 2016-04-19 | $90.27 | $90.99 | $89.76 | $90.94 | $90.94 | 445,634 |
| 2016-04-18 | $89.35 | $90.35 | $89.20 | $90.15 | $90.15 | 245,510 |
| 2016-04-15 | $88.39 | $89.87 | $87.82 | $89.81 | $89.81 | 412,977 |
| 2016-04-14 | $89.33 | $89.46 | $88.43 | $88.52 | $88.52 | 246,632 |
| 2016-04-13 | $87.41 | $89.29 | $87.07 | $89.17 | $89.17 | 541,264 |
| 2016-04-12 | $87.49 | $87.49 | $86.21 | $86.57 | $86.57 | 395,608 |
| 2016-04-11 | $87.94 | $88.30 | $87.34 | $87.49 | $87.49 | 257,149 |
| 2016-04-08 | $88.00 | $88.30 | $87.30 | $87.67 | $87.67 | 155,984 |
| 2016-04-07 | $88.62 | $88.84 | $86.74 | $87.26 | $87.26 | 303,063 |
| 2016-04-06 | $87.90 | $89.36 | $87.65 | $89.12 | $89.12 | 319,331 |
| 2016-04-05 | $88.59 | $88.95 | $87.94 | $88.01 | $88.01 | 263,410 |
| 2016-04-04 | $90.03 | $90.04 | $89.00 | $89.23 | $89.23 | 240,239 |
| 2016-04-01 | $88.55 | $90.11 | $87.87 | $90.10 | $90.10 | 344,666 |
| 2016-03-31 | $88.57 | $89.68 | $87.91 | $89.46 | $89.46 | 400,579 |
| 2016-03-30 | $88.90 | $89.37 | $88.04 | $88.57 | $88.57 | 362,242 |
| 2016-03-29 | $87.03 | $89.07 | $87.03 | $88.74 | $88.74 | 430,438 |
| 2016-03-28 | $87.38 | $87.48 | $86.50 | $87.16 | $87.16 | 208,336 |
| 2016-03-24 | $86.82 | $87.65 | $86.44 | $87.30 | $87.30 | 363,997 |
| 2016-03-23 | $87.47 | $87.92 | $86.77 | $87.11 | $87.11 | 272,880 |
| 2016-03-22 | $86.69 | $87.71 | $86.69 | $87.48 | $87.48 | 278,604 |
| 2016-03-21 | $87.55 | $88.40 | $87.30 | $87.52 | $87.52 | 282,931 |
| 2016-03-18 | $87.35 | $88.61 | $86.76 | $87.67 | $87.67 | 738,805 |
| 2016-03-17 | $86.78 | $88.45 | $86.63 | $87.98 | $87.98 | 365,244 |
| 2016-03-16 | $86.06 | $87.30 | $86.06 | $87.08 | $87.08 | 219,928 |
| 2016-03-15 | $85.57 | $86.43 | $85.32 | $86.23 | $86.23 | 293,663 |
| 2016-03-14 | $85.72 | $86.39 | $85.52 | $85.91 | $85.91 | 348,700 |
| 2016-03-11 | $86.70 | $86.91 | $86.14 | $86.53 | $86.53 | 394,373 |
| 2016-03-10 | $87.11 | $87.85 | $85.27 | $86.08 | $86.08 | 284,046 |
| 2016-03-09 | $86.33 | $86.88 | $85.31 | $86.84 | $86.84 | 473,414 |
| 2016-03-08 | $86.79 | $87.27 | $86.09 | $86.18 | $86.18 | 326,676 |
| 2016-03-07 | $86.63 | $88.07 | $86.58 | $87.69 | $87.69 | 474,919 |
| 2016-03-04 | $86.07 | $87.57 | $85.38 | $87.07 | $87.07 | 568,659 |
| 2016-03-03 | $86.51 | $86.78 | $85.61 | $86.26 | $86.26 | 585,647 |
| 2016-03-02 | $86.26 | $86.96 | $85.61 | $86.07 | $86.07 | 656,148 |
| 2016-03-01 | $83.43 | $86.40 | $83.43 | $86.05 | $86.05 | 1,262,303 |
| 2016-02-29 | $84.22 | $84.30 | $82.99 | $83.02 | $83.02 | 599,975 |
| 2016-02-26 | $84.42 | $84.94 | $83.18 | $84.06 | $84.06 | 963,720 |
| 2016-02-25 | $88.38 | $88.38 | $82.45 | $84.22 | $84.22 | 1,505,560 |
| 2016-02-24 | $85.81 | $86.85 | $85.16 | $86.54 | $86.54 | 706,419 |
| 2016-02-23 | $88.42 | $88.42 | $86.40 | $86.49 | $86.49 | 453,476 |
| 2016-02-22 | $88.20 | $89.04 | $87.25 | $88.52 | $88.52 | 303,275 |
| 2016-02-19 | $85.38 | $87.93 | $85.32 | $87.59 | $87.59 | 463,596 |
| 2016-02-18 | $86.40 | $87.10 | $85.01 | $85.57 | $85.57 | 548,640 |
| 2016-02-17 | $84.51 | $86.80 | $84.23 | $86.18 | $86.18 | 591,380 |
| 2016-02-16 | $84.81 | $85.49 | $83.89 | $84.05 | $84.05 | 625,061 |
| 2016-02-12 | $84.50 | $85.23 | $83.55 | $84.06 | $84.06 | 373,756 |
| 2016-02-11 | $82.65 | $84.16 | $82.64 | $83.50 | $83.50 | 416,815 |
| 2016-02-10 | $83.64 | $86.43 | $83.58 | $83.94 | $83.94 | 380,770 |
| 2016-02-09 | $81.29 | $84.13 | $80.51 | $83.10 | $83.10 | 429,404 |
| 2016-02-08 | $83.52 | $84.07 | $80.52 | $81.92 | $81.92 | 1,420,294 |
| 2016-02-05 | $88.11 | $88.14 | $84.51 | $84.70 | $84.70 | 410,227 |
| 2016-02-04 | $87.11 | $88.78 | $86.78 | $88.18 | $88.18 | 359,331 |
| 2016-02-03 | $87.79 | $87.79 | $86.04 | $87.39 | $87.39 | 312,713 |
| 2016-02-02 | $87.64 | $89.00 | $86.44 | $86.82 | $86.82 | 277,064 |
| 2016-02-01 | $87.35 | $88.84 | $86.80 | $88.24 | $88.24 | 396,203 |
| 2016-01-29 | $85.58 | $88.20 | $84.58 | $88.19 | $88.19 | 509,038 |
| 2016-01-28 | $85.50 | $85.50 | $84.47 | $85.10 | $85.10 | 321,677 |
| 2016-01-27 | $86.17 | $87.02 | $84.25 | $84.60 | $84.60 | 356,094 |
| 2016-01-26 | $85.35 | $87.06 | $84.73 | $86.57 | $86.57 | 298,896 |
| 2016-01-25 | $86.33 | $86.79 | $84.49 | $84.80 | $84.80 | 331,839 |
| 2016-01-22 | $86.09 | $87.42 | $85.74 | $86.80 | $86.80 | 320,343 |
| 2016-01-21 | $85.22 | $85.98 | $83.90 | $85.07 | $85.07 | 750,547 |
| 2016-01-20 | $84.15 | $85.25 | $82.15 | $84.71 | $84.71 | 534,075 |
| 2016-01-19 | $85.43 | $85.70 | $83.89 | $84.99 | $84.99 | 477,243 |
| 2016-01-15 | $82.76 | $85.03 | $82.00 | $84.97 | $84.97 | 603,704 |
| 2016-01-14 | $84.66 | $85.66 | $83.64 | $84.90 | $84.90 | 557,010 |
| 2016-01-13 | $86.87 | $87.03 | $84.09 | $84.45 | $84.45 | 414,874 |
| 2016-01-12 | $86.30 | $87.72 | $85.47 | $86.41 | $86.41 | 386,555 |
| 2016-01-11 | $85.73 | $85.73 | $84.10 | $85.27 | $85.27 | 273,779 |
| 2016-01-08 | $87.71 | $87.81 | $85.22 | $85.40 | $85.40 | 420,804 |
| 2016-01-07 | $87.18 | $88.18 | $86.38 | $87.23 | $87.23 | 589,420 |
| 2016-01-06 | $88.47 | $89.10 | $88.00 | $88.29 | $88.29 | 405,683 |
| 2016-01-05 | $90.14 | $90.92 | $89.39 | $89.42 | $89.42 | 308,511 |
| 2016-01-04 | $91.40 | $91.62 | $89.24 | $90.10 | $90.10 | 510,628 |
| 2015-12-31 | $93.59 | $94.17 | $92.27 | $92.50 | $92.50 | 299,234 |
| 2015-12-30 | $94.17 | $94.93 | $93.62 | $93.72 | $93.72 | 242,513 |
| 2015-12-29 | $94.25 | $95.00 | $93.18 | $94.36 | $94.36 | 251,166 |
| 2015-12-28 | $93.19 | $94.22 | $93.00 | $93.83 | $93.83 | 346,598 |
| 2015-12-24 | $92.92 | $93.67 | $92.19 | $93.35 | $93.35 | 132,593 |
| 2015-12-23 | $92.27 | $93.42 | $92.01 | $93.30 | $93.30 | 232,026 |
| 2015-12-22 | $91.40 | $92.04 | $90.62 | $91.85 | $91.85 | 297,796 |
| 2015-12-21 | $91.03 | $91.94 | $90.26 | $91.09 | $91.09 | 338,005 |
| 2015-12-18 | $91.36 | $91.37 | $89.53 | $90.60 | $90.60 | 1,146,762 |
| 2015-12-17 | $92.25 | $92.97 | $91.06 | $91.36 | $91.36 | 591,513 |
| 2015-12-16 | $91.35 | $92.12 | $89.99 | $91.73 | $91.73 | 288,234 |
| 2015-12-15 | $91.19 | $91.74 | $90.47 | $90.97 | $90.97 | 353,396 |
| 2015-12-14 | $90.05 | $90.66 | $89.48 | $90.11 | $90.11 | 400,196 |
| 2015-12-11 | $90.33 | $91.39 | $89.63 | $89.76 | $89.76 | 229,505 |
| 2015-12-10 | $90.78 | $92.15 | $90.64 | $91.03 | $91.03 | 350,606 |
| 2015-12-09 | $92.31 | $93.29 | $90.44 | $90.58 | $90.58 | 380,925 |
| 2015-12-08 | $92.25 | $94.13 | $91.45 | $92.90 | $92.90 | 765,350 |
| 2015-12-07 | $93.37 | $93.82 | $92.35 | $92.83 | $92.83 | 319,866 |
| 2015-12-04 | $92.65 | $93.82 | $92.28 | $93.65 | $93.65 | 372,483 |
| 2015-12-03 | $93.30 | $94.26 | $92.00 | $92.36 | $92.36 | 517,392 |
| 2015-12-02 | $94.08 | $94.41 | $93.37 | $93.43 | $93.43 | 253,472 |
| 2015-12-01 | $93.44 | $94.57 | $93.10 | $94.18 | $94.18 | 530,910 |
| 2015-11-30 | $93.71 | $94.22 | $92.86 | $93.21 | $93.21 | 550,009 |
| 2015-11-27 | $92.92 | $93.78 | $92.57 | $93.66 | $93.66 | 142,579 |
| 2015-11-25 | $92.42 | $93.19 | $92.42 | $92.86 | $92.86 | 297,902 |
| 2015-11-24 | $92.11 | $92.86 | $91.20 | $92.53 | $92.53 | 395,718 |
| 2015-11-23 | $91.90 | $92.96 | $91.49 | $92.33 | $92.33 | 438,146 |
| 2015-11-20 | $91.24 | $91.98 | $90.78 | $91.63 | $91.63 | 373,580 |
| 2015-11-19 | $90.97 | $91.70 | $90.86 | $91.50 | $91.50 | 626,340 |
| 2015-11-18 | $90.37 | $90.98 | $89.63 | $90.73 | $90.73 | 510,198 |
| 2015-11-17 | $90.42 | $91.16 | $89.83 | $90.26 | $90.26 | 330,502 |
| 2015-11-16 | $89.21 | $90.20 | $88.88 | $90.17 | $90.17 | 616,524 |
| 2015-11-13 | $90.31 | $92.66 | $89.14 | $89.58 | $89.58 | 449,676 |
| 2015-11-12 | $90.76 | $91.86 | $90.57 | $90.59 | $90.59 | 411,522 |
| 2015-11-11 | $92.24 | $92.33 | $91.34 | $91.45 | $91.45 | 626,839 |
| 2015-11-10 | $92.56 | $92.63 | $91.40 | $92.16 | $92.16 | 600,341 |
| 2015-11-09 | $93.21 | $93.21 | $91.91 | $92.20 | $92.20 | 506,571 |
| 2015-11-06 | $93.19 | $94.73 | $93.02 | $93.52 | $93.52 | 778,023 |
| 2015-11-05 | $91.22 | $95.72 | $90.82 | $93.39 | $93.39 | 1,363,758 |
| 2015-11-04 | $97.26 | $98.39 | $95.53 | $97.77 | $97.77 | 392,369 |
| 2015-11-03 | $97.18 | $97.77 | $96.27 | $97.21 | $97.21 | 638,281 |
| 2015-11-02 | $95.76 | $97.53 | $95.20 | $97.43 | $97.43 | 403,453 |
| 2015-10-30 | $95.45 | $96.08 | $94.99 | $95.31 | $95.31 | 474,252 |
| 2015-10-29 | $96.85 | $96.85 | $94.99 | $95.52 | $95.52 | 255,726 |
| 2015-10-28 | $94.37 | $97.12 | $94.17 | $97.07 | $97.07 | 326,912 |
| 2015-10-27 | $93.81 | $94.68 | $93.33 | $94.00 | $94.00 | 299,487 |
| 2015-10-26 | $93.65 | $94.91 | $93.65 | $94.35 | $94.35 | 285,636 |
| 2015-10-23 | $93.91 | $93.99 | $92.38 | $93.58 | $93.58 | 421,669 |
| 2015-10-22 | $91.92 | $93.79 | $91.76 | $93.08 | $93.08 | 258,416 |
| 2015-10-21 | $92.43 | $92.60 | $91.40 | $91.57 | $91.57 | 226,034 |
| 2015-10-20 | $93.24 | $93.77 | $91.87 | $92.07 | $92.07 | 223,554 |
| 2015-10-19 | $91.57 | $93.88 | $91.40 | $93.29 | $93.29 | 412,017 |
| 2015-10-16 | $91.03 | $92.34 | $90.45 | $92.15 | $92.15 | 275,913 |
| 2015-10-15 | $90.66 | $91.36 | $89.93 | $90.82 | $90.82 | 375,509 |
| 2015-10-14 | $91.37 | $91.96 | $90.19 | $90.26 | $90.26 | 187,355 |
| 2015-10-13 | $91.80 | $92.26 | $90.20 | $91.37 | $91.37 | 207,111 |
| 2015-10-12 | $92.00 | $92.10 | $91.24 | $91.87 | $91.87 | 165,483 |
| 2015-10-09 | $90.33 | $92.02 | $88.44 | $91.81 | $91.81 | 295,721 |
| 2015-10-08 | $89.14 | $90.28 | $88.92 | $90.25 | $90.25 | 249,453 |
| 2015-10-07 | $89.11 | $89.82 | $88.46 | $89.66 | $89.66 | 323,047 |
| 2015-10-06 | $89.48 | $89.90 | $88.37 | $88.89 | $88.89 | 257,281 |
| 2015-10-05 | $89.03 | $89.98 | $88.45 | $89.74 | $89.74 | 344,549 |
| 2015-10-02 | $86.43 | $88.27 | $85.33 | $88.24 | $88.24 | 498,041 |
| 2015-10-01 | $88.31 | $88.81 | $86.41 | $87.34 | $87.34 | 574,628 |
| 2015-09-30 | $87.99 | $88.53 | $86.83 | $88.14 | $88.14 | 648,123 |
| 2015-09-29 | $88.58 | $88.64 | $86.69 | $86.92 | $86.92 | 528,674 |
| 2015-09-28 | $89.65 | $90.20 | $88.16 | $88.29 | $88.29 | 510,259 |
| 2015-09-25 | $91.45 | $91.75 | $89.46 | $89.94 | $89.94 | 430,781 |
| 2015-09-24 | $90.29 | $91.19 | $89.81 | $90.68 | $90.68 | 331,809 |
| 2015-09-23 | $90.83 | $91.50 | $90.30 | $90.86 | $90.86 | 177,490 |
| 2015-09-22 | $91.00 | $91.24 | $90.26 | $90.87 | $90.87 | 373,952 |
| 2015-09-21 | $91.80 | $93.15 | $91.52 | $92.23 | $92.23 | 218,970 |
| 2015-09-18 | $90.86 | $92.33 | $90.62 | $90.95 | $90.95 | 501,646 |
| 2015-09-17 | $92.63 | $93.76 | $92.14 | $92.36 | $92.36 | 297,170 |
| 2015-09-16 | $92.22 | $92.88 | $92.00 | $92.79 | $92.79 | 212,881 |
| 2015-09-15 | $92.20 | $92.71 | $91.36 | $92.37 | $92.37 | 202,046 |
| 2015-09-14 | $92.36 | $92.36 | $91.18 | $91.39 | $91.39 | 150,922 |
| 2015-09-11 | $90.80 | $92.24 | $90.80 | $92.23 | $92.23 | 208,934 |
| 2015-09-10 | $90.86 | $92.24 | $90.35 | $91.65 | $91.65 | 351,612 |
| 2015-09-09 | $92.66 | $93.37 | $90.71 | $90.88 | $90.88 | 299,131 |
| 2015-09-08 | $91.25 | $92.78 | $90.96 | $92.47 | $92.47 | 356,046 |
| 2015-09-04 | $89.00 | $90.39 | $89.00 | $89.72 | $89.72 | 444,884 |
| 2015-09-03 | $89.14 | $90.58 | $88.61 | $90.09 | $90.09 | 421,500 |
| 2015-09-02 | $87.88 | $88.89 | $86.54 | $88.87 | $88.87 | 594,534 |
| 2015-09-01 | $86.69 | $88.00 | $86.37 | $86.57 | $86.57 | 523,572 |
| 2015-08-31 | $89.55 | $89.90 | $88.36 | $88.60 | $88.60 | 390,513 |
Ansys Inc (ANSS) News Headlines
.jpg)
.jpg)
US FTC will require Synopsys, Ansys to divest certain assets to resolve merger concerns
None
reuters.com May 28, 2025.jpg)
Recent Ansys Inc (ANSS) News
.jpg)
.jpg)
Similar Companies to Ansys Inc (ANSS) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |