Alexandria Real Estate Equities Inc (ARE) Exchange: NYSE
Data as of June 25, 2025
$73.68 ($-1.69) -2.24%
Alexandria Real Estate Equities Inc - Daily Information
Click for more stock information on Alexandria Real Estate Equities Inc.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $74.33 |
| Previous Close | $73.68 |
| High | $75.00 |
| Low | $73.25 |
| Adjusted Open | $74.33 |
| Previous Adjusted Close | $73.68 |
| Adjusted High | $75.00 |
| Adjusted Low | $73.25 |
About Alexandria Real Estate Equities Inc (ARE)
Alexandria Real Estate Equities, Inc. is a premier real estate investment trust, or REIT, with a history of innovation, cutting-edge research and data-driven decision making in the highly specialized sector of life science real estate. Since its inception in 1994, the company has pioneered a best-in-class investment platform to bring a diversified portfolio of science and technology to help drive innovation and build healthier communities nationwide. As the first and only public REIT focused solely on life sciences and collaborative research centers, Alexandria has established an enduring competitive advantage and stands as a trusted partner to many prominent Fortune 500 and biopharmaceutical companies. The companyâs total portfolio comprises 37 million square feet of premier space, with an 89 percent leased occupancy rate. Alexandria is strategically located by 30 leading academic and medical institutions and in close proximity to 11 major markets, including Boston, San Francisco and San Diego. With approximately 1,000 employees, the company consistently works to build strong community partnerships, promote job creativity and economic development, and ensure sustainable outcomes for all stakeholders. Alexandriaâs year-over-year portfolio growth has increased significantly since its founding, standing currently at over $21.4 billion in assets under management
Invest in Alexandria Real Estate Equities Inc (ARE)
Historical Stock Data for Alexandria Real Estate Equities Inc (ARE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $74.33 | $75.00 | $73.25 | $73.68 | $73.68 | 2,024,839 |
| 2025-06-24 | $73.02 | $75.80 | $73.02 | $75.37 | $75.37 | 2,917,750 |
| 2025-06-23 | $71.64 | $73.05 | $71.21 | $72.92 | $72.92 | 1,749,982 |
| 2025-06-20 | $71.35 | $72.20 | $71.11 | $71.37 | $71.37 | 3,295,077 |
| 2025-06-18 | $71.47 | $72.04 | $70.83 | $70.88 | $70.88 | 1,657,811 |
| 2025-06-17 | $72.09 | $72.61 | $70.89 | $71.22 | $71.22 | 1,370,631 |
| 2025-06-16 | $72.83 | $73.16 | $71.91 | $72.64 | $72.64 | 1,789,286 |
| 2025-06-13 | $72.10 | $73.02 | $71.50 | $72.11 | $72.11 | 1,127,945 |
| 2025-06-12 | $73.17 | $73.29 | $72.28 | $73.06 | $73.06 | 985,013 |
| 2025-06-11 | $73.65 | $74.45 | $72.81 | $73.19 | $73.19 | 1,563,541 |
| 2025-06-10 | $72.23 | $74.37 | $71.79 | $73.33 | $73.33 | 1,764,974 |
| 2025-06-09 | $70.98 | $72.55 | $70.60 | $71.75 | $71.75 | 1,276,064 |
| 2025-06-06 | $70.42 | $71.31 | $70.10 | $70.53 | $70.53 | 1,144,776 |
| 2025-06-05 | $70.32 | $71.15 | $69.32 | $69.55 | $69.55 | 1,417,865 |
| 2025-06-04 | $70.59 | $71.36 | $70.10 | $70.57 | $70.57 | 1,723,563 |
| 2025-06-03 | $69.60 | $70.50 | $68.43 | $70.30 | $70.30 | 1,626,154 |
| 2025-06-02 | $70.00 | $70.00 | $68.30 | $69.60 | $69.60 | 1,535,566 |
| 2025-05-30 | $70.65 | $71.01 | $69.73 | $70.19 | $70.19 | 2,295,767 |
| 2025-05-29 | $70.25 | $71.95 | $70.25 | $71.25 | $71.25 | 1,587,529 |
| 2025-05-28 | $70.46 | $70.56 | $69.05 | $69.67 | $69.67 | 1,314,509 |
| 2025-05-27 | $69.16 | $70.57 | $68.04 | $70.36 | $70.36 | 2,219,790 |
| 2025-05-23 | $67.80 | $68.48 | $67.37 | $67.83 | $67.83 | 1,310,458 |
| 2025-05-22 | $68.59 | $69.03 | $67.49 | $68.61 | $68.61 | 1,624,071 |
| 2025-05-21 | $71.65 | $71.81 | $68.53 | $68.57 | $68.57 | 1,870,951 |
| 2025-05-20 | $73.19 | $73.77 | $72.11 | $72.18 | $72.18 | 1,481,204 |
| 2025-05-19 | $72.00 | $74.39 | $71.60 | $74.05 | $74.05 | 1,899,308 |
| 2025-05-16 | $71.75 | $72.88 | $71.28 | $72.85 | $72.85 | 1,599,478 |
| 2025-05-15 | $70.97 | $71.60 | $70.20 | $71.56 | $71.56 | 1,848,861 |
| 2025-05-14 | $71.92 | $72.25 | $70.15 | $70.99 | $70.99 | 2,692,086 |
| 2025-05-13 | $74.62 | $75.46 | $71.73 | $72.40 | $72.40 | 2,025,636 |
| 2025-05-12 | $76.25 | $76.75 | $73.06 | $74.23 | $74.23 | 2,399,044 |
| 2025-05-09 | $73.84 | $74.62 | $73.48 | $74.07 | $74.07 | 1,349,727 |
| 2025-05-08 | $72.36 | $74.72 | $71.84 | $73.69 | $73.69 | 1,791,146 |
| 2025-05-07 | $71.60 | $72.57 | $71.35 | $71.89 | $71.89 | 1,831,303 |
| 2025-05-06 | $73.00 | $73.43 | $71.51 | $71.57 | $71.57 | 1,686,757 |
| 2025-05-05 | $74.00 | $74.52 | $73.17 | $73.54 | $73.54 | 1,809,260 |
| 2025-05-02 | $75.05 | $75.52 | $73.89 | $74.47 | $74.47 | 1,389,067 |
| 2025-05-01 | $73.00 | $74.27 | $71.95 | $73.42 | $73.42 | 1,671,696 |
| 2025-04-30 | $71.64 | $72.94 | $70.57 | $72.66 | $72.66 | 2,479,522 |
| 2025-04-29 | $75.07 | $75.50 | $71.63 | $72.57 | $72.57 | 3,466,192 |
| 2025-04-28 | $76.13 | $77.22 | $75.59 | $76.98 | $76.98 | 1,680,514 |
| 2025-04-25 | $77.00 | $77.56 | $75.10 | $75.88 | $75.88 | 1,220,449 |
| 2025-04-24 | $77.22 | $77.76 | $76.51 | $77.26 | $77.26 | 1,115,085 |
| 2025-04-23 | $78.19 | $80.05 | $76.44 | $76.97 | $76.97 | 1,462,283 |
| 2025-04-22 | $76.87 | $77.88 | $75.53 | $76.26 | $76.26 | 1,449,960 |
| 2025-04-21 | $76.47 | $76.79 | $74.46 | $75.73 | $75.73 | 1,663,726 |
| 2025-04-17 | $77.62 | $78.81 | $77.29 | $77.84 | $77.84 | 1,628,010 |
| 2025-04-16 | $78.99 | $79.73 | $76.43 | $77.12 | $77.12 | 1,554,520 |
| 2025-04-15 | $79.45 | $80.46 | $78.89 | $79.12 | $79.12 | 1,286,512 |
| 2025-04-14 | $78.02 | $80.37 | $77.58 | $79.70 | $79.70 | 2,157,659 |
| 2025-04-11 | $74.34 | $76.94 | $73.45 | $76.92 | $76.92 | 2,667,542 |
| 2025-04-10 | $79.44 | $80.20 | $73.44 | $74.57 | $74.57 | 2,975,121 |
| 2025-04-09 | $75.00 | $81.44 | $71.57 | $80.82 | $80.82 | 4,108,902 |
| 2025-04-08 | $80.59 | $81.32 | $75.70 | $76.94 | $76.94 | 3,033,706 |
| 2025-04-07 | $79.02 | $82.71 | $76.50 | $77.81 | $77.81 | 3,549,040 |
| 2025-04-04 | $84.50 | $84.79 | $81.20 | $81.28 | $81.28 | 2,673,981 |
| 2025-04-03 | $90.76 | $91.47 | $86.00 | $86.25 | $86.25 | 1,790,727 |
| 2025-04-02 | $90.85 | $92.87 | $90.09 | $92.33 | $92.33 | 1,305,409 |
| 2025-04-01 | $93.28 | $93.54 | $90.07 | $91.15 | $91.15 | 1,610,475 |
| 2025-03-31 | $94.43 | $94.84 | $91.15 | $92.51 | $92.51 | 2,126,736 |
| 2025-03-28 | $96.56 | $96.56 | $94.85 | $95.60 | $95.60 | 887,452 |
| 2025-03-27 | $96.44 | $97.54 | $95.41 | $95.71 | $95.71 | 902,693 |
| 2025-03-26 | $96.46 | $97.67 | $95.50 | $96.13 | $96.13 | 886,562 |
| 2025-03-25 | $97.28 | $97.44 | $95.06 | $95.98 | $95.98 | 1,026,647 |
| 2025-03-24 | $96.84 | $98.27 | $96.40 | $97.55 | $97.55 | 856,254 |
| 2025-03-21 | $96.53 | $97.09 | $95.41 | $96.27 | $96.27 | 2,205,906 |
| 2025-03-20 | $97.62 | $98.22 | $96.66 | $96.98 | $96.98 | 1,086,985 |
| 2025-03-19 | $98.42 | $98.72 | $96.73 | $97.69 | $97.69 | 1,488,466 |
| 2025-03-18 | $99.33 | $99.59 | $97.63 | $98.39 | $98.39 | 1,065,590 |
| 2025-03-17 | $99.20 | $101.22 | $99.17 | $99.52 | $99.52 | 1,044,198 |
| 2025-03-14 | $97.92 | $99.35 | $96.59 | $99.16 | $99.16 | 816,841 |
| 2025-03-13 | $98.61 | $100.29 | $96.49 | $96.65 | $96.65 | 1,042,211 |
| 2025-03-12 | $99.26 | $99.75 | $97.76 | $98.52 | $98.52 | 1,060,539 |
| 2025-03-11 | $102.50 | $102.73 | $98.80 | $99.27 | $99.27 | 1,174,585 |
| 2025-03-10 | $102.87 | $105.14 | $101.69 | $102.17 | $102.17 | 1,411,456 |
| 2025-03-07 | $100.02 | $103.17 | $100.00 | $102.49 | $102.49 | 1,016,865 |
| 2025-03-06 | $101.49 | $101.49 | $98.56 | $99.80 | $99.80 | 1,083,223 |
| 2025-03-05 | $99.59 | $102.36 | $99.30 | $102.19 | $102.19 | 994,689 |
| 2025-03-04 | $101.61 | $102.04 | $99.67 | $100.49 | $100.49 | 1,215,192 |
| 2025-03-03 | $102.53 | $103.49 | $100.87 | $101.50 | $101.50 | 1,177,156 |
| 2025-02-28 | $101.21 | $102.55 | $100.22 | $102.26 | $102.26 | 1,910,240 |
| 2025-02-27 | $99.15 | $101.79 | $99.07 | $100.94 | $100.94 | 986,467 |
| 2025-02-26 | $101.00 | $101.01 | $98.95 | $99.08 | $99.08 | 883,133 |
| 2025-02-25 | $97.66 | $101.57 | $97.50 | $100.93 | $100.93 | 1,743,605 |
| 2025-02-24 | $96.13 | $97.59 | $95.00 | $97.18 | $97.18 | 1,025,674 |
| 2025-02-21 | $95.50 | $96.06 | $94.82 | $95.57 | $95.57 | 1,101,207 |
| 2025-02-20 | $95.31 | $96.09 | $94.94 | $95.52 | $95.52 | 1,285,646 |
| 2025-02-19 | $95.11 | $95.91 | $94.80 | $95.31 | $95.31 | 1,127,906 |
| 2025-02-18 | $94.54 | $96.00 | $94.54 | $95.78 | $95.78 | 1,335,867 |
| 2025-02-14 | $96.25 | $97.74 | $94.81 | $94.85 | $94.85 | 684,501 |
| 2025-02-13 | $95.50 | $95.85 | $94.91 | $95.82 | $95.82 | 860,939 |
| 2025-02-12 | $93.56 | $95.32 | $93.25 | $95.23 | $95.23 | 1,252,963 |
| 2025-02-11 | $94.69 | $95.53 | $94.69 | $94.96 | $94.96 | 1,265,006 |
| 2025-02-10 | $95.90 | $96.36 | $94.74 | $95.51 | $95.51 | 1,334,107 |
| 2025-02-07 | $96.70 | $96.87 | $95.11 | $95.96 | $95.96 | 848,195 |
| 2025-02-06 | $97.84 | $97.88 | $96.04 | $96.62 | $96.62 | 899,885 |
| 2025-02-05 | $95.48 | $97.33 | $94.41 | $97.02 | $97.02 | 1,057,046 |
| 2025-02-04 | $94.50 | $94.97 | $93.80 | $94.47 | $94.47 | 983,243 |
| 2025-02-03 | $96.24 | $96.81 | $94.36 | $94.58 | $94.58 | 1,217,549 |
| 2025-01-31 | $95.46 | $98.04 | $95.13 | $97.35 | $97.35 | 4,063,728 |
| 2025-01-30 | $97.50 | $98.41 | $95.02 | $95.85 | $95.85 | 1,560,611 |
| 2025-01-29 | $97.78 | $98.66 | $95.45 | $95.79 | $95.79 | 1,585,724 |
| 2025-01-28 | $101.57 | $101.68 | $96.06 | $97.25 | $97.25 | 2,388,778 |
| 2025-01-27 | $102.28 | $104.44 | $101.63 | $102.11 | $102.11 | 2,659,296 |
| 2025-01-24 | $100.18 | $102.18 | $100.12 | $101.63 | $101.63 | 859,440 |
| 2025-01-23 | $100.87 | $101.10 | $99.11 | $100.45 | $100.45 | 1,283,937 |
| 2025-01-22 | $102.15 | $102.15 | $100.56 | $100.63 | $100.63 | 646,596 |
| 2025-01-21 | $102.28 | $103.49 | $102.18 | $102.81 | $102.81 | 1,164,852 |
| 2025-01-17 | $100.46 | $102.74 | $99.99 | $101.79 | $101.79 | 1,085,203 |
| 2025-01-16 | $98.60 | $100.36 | $98.09 | $100.09 | $100.09 | 1,020,259 |
| 2025-01-15 | $100.56 | $100.77 | $97.80 | $98.43 | $98.43 | 920,941 |
| 2025-01-14 | $97.66 | $98.49 | $97.48 | $97.81 | $97.81 | 967,667 |
| 2025-01-13 | $95.11 | $97.80 | $94.35 | $97.67 | $97.67 | 1,656,064 |
| 2025-01-10 | $96.00 | $96.56 | $94.57 | $94.99 | $94.99 | 1,780,587 |
| 2025-01-08 | $97.00 | $97.59 | $96.25 | $97.39 | $97.39 | 1,880,718 |
| 2025-01-07 | $98.40 | $99.47 | $97.21 | $97.36 | $97.36 | 1,849,514 |
| 2025-01-06 | $99.23 | $100.33 | $97.63 | $97.73 | $97.73 | 1,433,990 |
| 2025-01-03 | $97.60 | $99.68 | $97.52 | $99.16 | $99.16 | 1,096,248 |
| 2025-01-02 | $97.87 | $98.01 | $96.33 | $97.50 | $97.50 | 1,134,799 |
| 2024-12-31 | $97.16 | $97.87 | $96.45 | $97.55 | $97.55 | 1,326,243 |
| 2024-12-30 | $98.00 | $98.22 | $96.44 | $97.80 | $96.49 | 1,065,520 |
| 2024-12-27 | $98.95 | $100.38 | $97.84 | $98.35 | $97.04 | 1,305,644 |
| 2024-12-26 | $98.78 | $100.27 | $98.60 | $99.64 | $98.31 | 641,675 |
| 2024-12-24 | $98.35 | $99.48 | $97.81 | $99.44 | $98.11 | 425,786 |
| 2024-12-23 | $98.44 | $99.17 | $97.14 | $98.91 | $97.59 | 1,415,652 |
| 2024-12-20 | $98.55 | $100.75 | $98.03 | $99.17 | $97.85 | 4,019,521 |
| 2024-12-19 | $99.01 | $99.66 | $97.21 | $97.29 | $95.99 | 1,876,732 |
| 2024-12-18 | $101.92 | $103.01 | $97.90 | $97.93 | $96.62 | 2,237,513 |
| 2024-12-17 | $101.00 | $103.13 | $100.40 | $102.31 | $100.94 | 1,473,531 |
| 2024-12-16 | $102.12 | $103.97 | $101.34 | $101.37 | $100.02 | 1,286,062 |
| 2024-12-13 | $102.28 | $102.82 | $101.39 | $102.66 | $102.66 | 1,192,999 |
| 2024-12-12 | $103.01 | $104.05 | $102.56 | $102.67 | $102.67 | 932,334 |
| 2024-12-11 | $104.73 | $105.02 | $103.04 | $103.39 | $103.39 | 978,043 |
| 2024-12-10 | $107.07 | $107.07 | $104.14 | $104.50 | $104.50 | 972,191 |
| 2024-12-09 | $104.97 | $107.19 | $104.30 | $106.75 | $106.75 | 1,507,623 |
| 2024-12-06 | $105.43 | $106.00 | $103.51 | $103.85 | $103.85 | 1,115,825 |
| 2024-12-05 | $104.57 | $105.64 | $103.38 | $105.43 | $105.43 | 1,186,114 |
| 2024-12-04 | $107.83 | $108.22 | $103.48 | $104.93 | $104.93 | 1,996,281 |
| 2024-12-03 | $109.05 | $109.65 | $107.83 | $108.02 | $108.02 | 999,788 |
| 2024-12-02 | $110.00 | $110.32 | $109.05 | $109.70 | $109.70 | 1,118,907 |
| 2024-11-29 | $110.36 | $111.51 | $110.00 | $110.23 | $110.23 | 715,276 |
| 2024-11-27 | $110.89 | $112.42 | $110.36 | $110.52 | $110.52 | 814,773 |
| 2024-11-26 | $111.82 | $112.19 | $110.88 | $111.75 | $111.75 | 1,134,851 |
| 2024-11-25 | $109.32 | $112.35 | $109.32 | $112.04 | $112.04 | 2,326,239 |
| 2024-11-22 | $106.00 | $108.32 | $105.78 | $108.30 | $108.30 | 1,198,766 |
| 2024-11-21 | $104.36 | $106.25 | $104.15 | $105.89 | $105.89 | 1,186,074 |
| 2024-11-20 | $103.99 | $104.62 | $102.89 | $104.31 | $104.31 | 1,135,218 |
| 2024-11-19 | $104.80 | $105.23 | $104.06 | $104.49 | $104.49 | 1,003,519 |
| 2024-11-18 | $104.92 | $105.30 | $103.68 | $105.22 | $105.22 | 1,744,564 |
| 2024-11-15 | $106.79 | $107.53 | $104.90 | $105.58 | $105.58 | 1,257,878 |
| 2024-11-14 | $108.84 | $109.43 | $107.98 | $108.27 | $108.27 | 1,012,772 |
| 2024-11-13 | $109.52 | $110.54 | $108.62 | $109.03 | $109.03 | 866,678 |
| 2024-11-12 | $110.78 | $111.48 | $108.19 | $108.33 | $108.33 | 1,034,696 |
| 2024-11-11 | $114.00 | $114.69 | $110.94 | $111.36 | $111.36 | 1,770,295 |
| 2024-11-08 | $113.60 | $114.55 | $113.17 | $114.04 | $114.04 | 876,939 |
| 2024-11-07 | $112.95 | $113.98 | $112.20 | $113.72 | $113.72 | 731,790 |
| 2024-11-06 | $114.50 | $116.52 | $110.70 | $113.04 | $113.04 | 1,228,799 |
| 2024-11-05 | $112.00 | $114.16 | $111.95 | $113.84 | $113.84 | 792,463 |
| 2024-11-04 | $111.45 | $113.05 | $111.11 | $112.99 | $112.99 | 1,123,850 |
| 2024-11-01 | $112.57 | $112.94 | $110.54 | $110.86 | $110.86 | 1,114,108 |
| 2024-10-31 | $112.60 | $113.48 | $111.37 | $111.55 | $111.55 | 1,428,507 |
| 2024-10-30 | $111.78 | $114.80 | $111.50 | $113.41 | $113.41 | 1,527,604 |
| 2024-10-29 | $112.72 | $113.07 | $111.38 | $111.65 | $111.65 | 1,389,251 |
| 2024-10-28 | $113.90 | $114.53 | $112.63 | $112.72 | $112.72 | 1,188,074 |
| 2024-10-25 | $116.20 | $116.90 | $112.98 | $113.02 | $113.02 | 1,215,553 |
| 2024-10-24 | $119.53 | $120.58 | $116.30 | $116.35 | $116.35 | 1,500,036 |
| 2024-10-23 | $118.05 | $121.20 | $117.66 | $119.90 | $119.90 | 1,934,185 |
| 2024-10-22 | $120.65 | $120.65 | $115.79 | $117.97 | $117.97 | 2,143,983 |
| 2024-10-21 | $121.51 | $121.70 | $119.29 | $119.52 | $119.52 | 1,805,833 |
| 2024-10-18 | $122.25 | $122.25 | $120.96 | $121.79 | $121.79 | 1,760,136 |
| 2024-10-17 | $122.17 | $122.67 | $121.15 | $121.25 | $121.25 | 1,266,406 |
| 2024-10-16 | $122.08 | $123.10 | $121.68 | $122.67 | $122.67 | 750,012 |
| 2024-10-15 | $120.67 | $122.63 | $120.53 | $121.20 | $121.20 | 1,127,703 |
| 2024-10-14 | $117.27 | $120.06 | $116.88 | $120.00 | $120.00 | 1,163,064 |
| 2024-10-11 | $115.80 | $118.01 | $115.80 | $117.60 | $117.60 | 1,251,482 |
| 2024-10-10 | $114.09 | $115.14 | $113.92 | $115.10 | $115.10 | 1,525,066 |
| 2024-10-09 | $114.17 | $114.41 | $113.08 | $114.41 | $114.41 | 745,765 |
| 2024-10-08 | $113.80 | $114.00 | $112.58 | $113.80 | $113.80 | 917,095 |
| 2024-10-07 | $114.29 | $114.41 | $112.37 | $113.56 | $113.56 | 1,003,022 |
| 2024-10-04 | $115.02 | $115.27 | $112.94 | $114.90 | $114.90 | 1,079,904 |
| 2024-10-03 | $115.52 | $116.25 | $114.11 | $115.38 | $115.38 | 1,024,815 |
| 2024-10-02 | $115.86 | $116.70 | $114.81 | $116.24 | $116.24 | 1,713,715 |
| 2024-10-01 | $119.06 | $119.73 | $116.54 | $117.11 | $117.11 | 1,708,378 |
| 2024-09-30 | $118.86 | $120.38 | $117.08 | $118.75 | $118.75 | 2,060,344 |
| 2024-09-27 | $123.00 | $123.77 | $120.89 | $121.02 | $119.71 | 1,115,111 |
| 2024-09-26 | $125.51 | $125.51 | $121.21 | $121.59 | $120.27 | 1,116,073 |
| 2024-09-25 | $124.75 | $125.60 | $123.73 | $124.26 | $122.91 | 1,271,191 |
| 2024-09-24 | $121.77 | $125.22 | $121.25 | $124.41 | $123.06 | 1,077,113 |
| 2024-09-23 | $121.94 | $122.47 | $121.48 | $122.18 | $120.86 | 690,999 |
| 2024-09-20 | $121.35 | $121.93 | $119.77 | $121.25 | $119.94 | 1,960,628 |
| 2024-09-19 | $125.42 | $125.50 | $122.01 | $122.22 | $120.90 | 1,429,216 |
| 2024-09-18 | $124.01 | $125.53 | $123.00 | $123.86 | $122.52 | 1,434,826 |
| 2024-09-17 | $124.93 | $125.54 | $123.20 | $124.01 | $122.67 | 904,300 |
| 2024-09-16 | $124.87 | $125.63 | $123.34 | $124.71 | $123.36 | 923,436 |
| 2024-09-13 | $122.95 | $125.63 | $122.75 | $124.42 | $123.07 | 1,966,031 |
| 2024-09-12 | $120.72 | $122.47 | $119.23 | $121.91 | $120.59 | 829,367 |
| 2024-09-11 | $118.42 | $120.72 | $116.90 | $120.58 | $119.27 | 1,334,004 |
| 2024-09-10 | $119.17 | $120.40 | $118.28 | $119.76 | $118.46 | 899,560 |
| 2024-09-09 | $116.49 | $118.97 | $115.99 | $118.25 | $118.25 | 870,213 |
| 2024-09-06 | $117.84 | $117.84 | $115.47 | $116.29 | $116.29 | 770,533 |
| 2024-09-05 | $118.58 | $119.62 | $117.19 | $117.38 | $117.38 | 726,074 |
| 2024-09-04 | $118.74 | $120.36 | $116.82 | $117.59 | $117.59 | 732,275 |
| 2024-09-03 | $118.79 | $119.08 | $117.65 | $118.43 | $118.43 | 812,619 |
| 2024-08-30 | $118.78 | $119.62 | $117.37 | $119.57 | $119.57 | 1,036,967 |
| 2024-08-29 | $119.11 | $119.33 | $116.92 | $117.82 | $117.82 | 1,083,509 |
| 2024-08-28 | $120.25 | $120.88 | $118.81 | $119.11 | $119.11 | 705,407 |
| 2024-08-27 | $120.96 | $121.05 | $119.38 | $120.56 | $120.56 | 536,636 |
| 2024-08-26 | $122.52 | $123.25 | $120.78 | $121.65 | $121.65 | 1,278,456 |
| 2024-08-23 | $118.85 | $122.21 | $118.34 | $121.20 | $121.20 | 819,124 |
| 2024-08-22 | $115.89 | $118.79 | $115.44 | $118.36 | $118.36 | 1,353,349 |
| 2024-08-21 | $115.15 | $115.89 | $114.11 | $115.81 | $115.81 | 623,856 |
| 2024-08-20 | $115.41 | $115.76 | $114.71 | $114.81 | $114.81 | 449,183 |
| 2024-08-19 | $114.85 | $115.67 | $114.66 | $115.62 | $115.62 | 627,884 |
| 2024-08-16 | $114.85 | $115.54 | $114.00 | $114.69 | $114.69 | 851,322 |
| 2024-08-15 | $113.70 | $115.99 | $112.92 | $115.04 | $115.04 | 762,605 |
| 2024-08-14 | $114.10 | $114.76 | $113.14 | $113.24 | $113.24 | 527,183 |
| 2024-08-13 | $112.74 | $114.04 | $111.57 | $113.66 | $113.66 | 685,646 |
| 2024-08-12 | $113.18 | $113.51 | $111.04 | $111.59 | $111.59 | 814,514 |
| 2024-08-09 | $113.78 | $113.96 | $112.38 | $113.65 | $113.65 | 442,569 |
| 2024-08-08 | $112.30 | $113.84 | $111.93 | $113.28 | $113.28 | 655,260 |
| 2024-08-07 | $116.30 | $116.70 | $112.05 | $112.29 | $112.29 | 1,037,961 |
| 2024-08-06 | $112.27 | $117.27 | $112.10 | $115.22 | $115.22 | 1,167,197 |
| 2024-08-05 | $110.84 | $114.11 | $108.61 | $112.14 | $112.14 | 1,271,849 |
| 2024-08-02 | $113.78 | $114.67 | $111.28 | $113.36 | $113.36 | 1,659,539 |
| 2024-08-01 | $118.45 | $118.74 | $113.77 | $115.02 | $115.02 | 1,180,146 |
| 2024-07-31 | $118.93 | $120.08 | $117.14 | $117.29 | $117.29 | 1,181,433 |
| 2024-07-30 | $117.86 | $119.17 | $116.96 | $119.02 | $119.02 | 1,094,832 |
| 2024-07-29 | $117.43 | $118.38 | $116.47 | $117.42 | $117.42 | 735,131 |
| 2024-07-26 | $117.16 | $119.65 | $117.00 | $118.92 | $118.92 | 920,099 |
| 2024-07-25 | $115.16 | $116.88 | $114.63 | $116.01 | $116.01 | 1,328,450 |
| 2024-07-24 | $120.99 | $120.99 | $115.57 | $115.57 | $115.57 | 1,568,264 |
| 2024-07-23 | $124.01 | $125.30 | $119.32 | $121.41 | $121.41 | 1,864,646 |
| 2024-07-22 | $125.40 | $126.37 | $124.31 | $125.84 | $125.84 | 931,082 |
| 2024-07-19 | $126.41 | $126.55 | $124.17 | $125.21 | $125.21 | 918,590 |
| 2024-07-18 | $128.39 | $130.14 | $126.18 | $126.32 | $126.32 | 702,849 |
| 2024-07-17 | $127.24 | $129.20 | $127.10 | $129.08 | $129.08 | 726,477 |
| 2024-07-16 | $128.48 | $128.81 | $127.19 | $127.59 | $127.59 | 687,764 |
| 2024-07-15 | $126.05 | $127.41 | $125.22 | $127.06 | $127.06 | 674,721 |
| 2024-07-12 | $126.26 | $128.83 | $125.80 | $126.02 | $126.02 | 1,566,897 |
| 2024-07-11 | $119.93 | $125.09 | $119.50 | $124.83 | $124.83 | 1,373,446 |
| 2024-07-10 | $116.49 | $117.00 | $115.42 | $116.94 | $116.94 | 640,054 |
| 2024-07-09 | $116.32 | $116.71 | $115.11 | $116.04 | $116.04 | 599,808 |
| 2024-07-08 | $117.10 | $117.79 | $115.85 | $116.65 | $116.65 | 429,877 |
| 2024-07-05 | $117.22 | $118.06 | $116.34 | $116.80 | $116.80 | 534,372 |
| 2024-07-03 | $117.27 | $118.72 | $117.09 | $117.09 | $117.09 | 373,079 |
| 2024-07-02 | $116.25 | $117.18 | $115.66 | $117.06 | $117.06 | 731,731 |
| 2024-07-01 | $116.29 | $117.69 | $114.80 | $115.81 | $115.81 | 742,180 |
| 2024-06-28 | $115.76 | $117.10 | $115.03 | $116.97 | $116.97 | 1,097,279 |
| 2024-06-27 | $115.61 | $116.42 | $114.67 | $116.39 | $115.11 | 562,497 |
| 2024-06-26 | $115.37 | $116.36 | $115.14 | $115.68 | $114.41 | 588,545 |
| 2024-06-25 | $117.67 | $118.47 | $115.00 | $116.27 | $114.99 | 702,138 |
| 2024-06-24 | $117.00 | $118.69 | $116.43 | $118.03 | $116.73 | 840,932 |
| 2024-06-21 | $115.67 | $116.66 | $115.19 | $116.56 | $115.28 | 1,936,393 |
| 2024-06-20 | $115.21 | $116.22 | $114.77 | $115.34 | $114.07 | 758,201 |
| 2024-06-18 | $115.37 | $116.24 | $114.63 | $115.67 | $114.40 | 667,443 |
| 2024-06-17 | $115.70 | $116.40 | $114.69 | $115.17 | $113.90 | 780,285 |
| 2024-06-14 | $116.21 | $117.39 | $115.63 | $116.32 | $115.04 | 495,543 |
| 2024-06-13 | $116.10 | $118.20 | $115.02 | $117.08 | $115.79 | 616,589 |
| 2024-06-12 | $117.44 | $119.33 | $115.31 | $115.73 | $114.46 | 928,318 |
| 2024-06-11 | $113.50 | $114.58 | $113.42 | $113.56 | $112.31 | 859,066 |
| 2024-06-10 | $113.85 | $115.11 | $112.77 | $113.92 | $112.67 | 781,893 |
| 2024-06-07 | $114.10 | $115.70 | $112.68 | $114.49 | $113.23 | 987,697 |
| 2024-06-06 | $115.18 | $116.99 | $114.55 | $116.41 | $115.13 | 703,386 |
| 2024-06-05 | $117.65 | $117.74 | $115.83 | $116.32 | $115.04 | 782,570 |
| 2024-06-04 | $117.03 | $118.86 | $117.03 | $117.51 | $116.22 | 888,118 |
| 2024-06-03 | $119.52 | $119.52 | $117.13 | $117.67 | $116.38 | 1,318,247 |
| 2024-05-31 | $117.31 | $119.07 | $116.33 | $119.00 | $119.00 | 2,160,642 |
| 2024-05-30 | $116.30 | $117.21 | $115.56 | $116.30 | $116.30 | 839,539 |
| 2024-05-29 | $114.83 | $115.49 | $113.78 | $115.25 | $115.25 | 684,135 |
| 2024-05-28 | $119.20 | $120.00 | $116.86 | $116.97 | $116.97 | 754,082 |
| 2024-05-24 | $119.21 | $120.00 | $118.21 | $118.40 | $118.40 | 486,163 |
| 2024-05-23 | $122.13 | $122.63 | $118.13 | $118.59 | $118.59 | 702,957 |
| 2024-05-22 | $123.12 | $124.45 | $122.14 | $122.78 | $122.78 | 573,690 |
| 2024-05-21 | $123.04 | $124.26 | $122.84 | $123.49 | $123.49 | 484,427 |
| 2024-05-20 | $124.17 | $124.45 | $123.45 | $123.71 | $123.71 | 380,779 |
| 2024-05-17 | $124.59 | $124.65 | $123.08 | $124.17 | $124.17 | 486,598 |
| 2024-05-16 | $125.17 | $125.71 | $124.00 | $124.06 | $124.06 | 771,626 |
| 2024-05-15 | $126.81 | $127.17 | $124.96 | $125.17 | $125.17 | 745,504 |
| 2024-05-14 | $122.25 | $124.33 | $122.23 | $124.02 | $124.02 | 690,535 |
| 2024-05-13 | $122.55 | $122.64 | $120.03 | $120.72 | $120.72 | 407,308 |
| 2024-05-10 | $121.22 | $122.03 | $120.66 | $121.59 | $121.59 | 551,685 |
| 2024-05-09 | $118.63 | $121.26 | $118.48 | $120.54 | $120.54 | 428,590 |
| 2024-05-08 | $118.67 | $118.96 | $117.58 | $118.10 | $118.10 | 515,263 |
| 2024-05-07 | $121.30 | $121.56 | $119.16 | $119.71 | $119.71 | 663,619 |
| 2024-05-06 | $121.88 | $122.08 | $119.24 | $119.87 | $119.87 | 510,291 |
| 2024-05-03 | $120.90 | $122.30 | $119.43 | $120.51 | $120.51 | 706,001 |
| 2024-05-02 | $118.36 | $118.36 | $116.17 | $118.17 | $118.17 | 815,173 |
| 2024-05-01 | $115.63 | $120.01 | $115.00 | $116.79 | $116.79 | 770,095 |
| 2024-04-30 | $117.91 | $118.64 | $115.75 | $115.87 | $115.87 | 1,054,156 |
| 2024-04-29 | $117.99 | $119.17 | $117.35 | $119.15 | $119.15 | 704,901 |
| 2024-04-26 | $117.53 | $118.91 | $116.19 | $116.24 | $116.24 | 888,255 |
| 2024-04-25 | $117.46 | $118.24 | $115.49 | $117.30 | $117.30 | 1,382,787 |
| 2024-04-24 | $118.15 | $119.83 | $116.89 | $119.65 | $119.65 | 879,340 |
| 2024-04-23 | $121.29 | $123.20 | $119.29 | $119.49 | $119.49 | 1,239,757 |
| 2024-04-22 | $116.36 | $118.86 | $115.72 | $118.57 | $118.57 | 1,050,274 |
| 2024-04-19 | $117.22 | $118.45 | $115.06 | $115.69 | $115.69 | 951,586 |
| 2024-04-18 | $117.20 | $117.48 | $114.66 | $116.51 | $116.51 | 1,137,258 |
| 2024-04-17 | $117.29 | $118.36 | $116.41 | $116.45 | $116.45 | 611,491 |
| 2024-04-16 | $118.50 | $118.50 | $116.16 | $116.99 | $116.99 | 778,107 |
| 2024-04-15 | $123.51 | $123.85 | $118.42 | $119.18 | $119.18 | 572,877 |
| 2024-04-12 | $123.60 | $123.62 | $121.24 | $121.84 | $121.84 | 535,410 |
| 2024-04-11 | $123.83 | $124.70 | $121.88 | $123.90 | $123.90 | 691,619 |
| 2024-04-10 | $124.57 | $124.71 | $121.72 | $122.76 | $122.76 | 689,829 |
| 2024-04-09 | $127.25 | $129.81 | $127.23 | $129.60 | $129.60 | 724,035 |
| 2024-04-08 | $125.50 | $126.90 | $125.35 | $126.71 | $126.71 | 716,820 |
| 2024-04-05 | $121.28 | $124.82 | $121.00 | $124.58 | $124.58 | 551,071 |
| 2024-04-04 | $125.18 | $125.96 | $122.28 | $122.51 | $122.51 | 654,362 |
| 2024-04-03 | $123.82 | $124.09 | $122.35 | $123.50 | $123.50 | 613,030 |
| 2024-04-02 | $123.93 | $124.68 | $122.69 | $123.97 | $123.97 | 722,175 |
| 2024-04-01 | $129.34 | $129.34 | $125.23 | $125.50 | $125.50 | 613,673 |
| 2024-03-28 | $128.45 | $129.65 | $128.36 | $128.91 | $128.91 | 812,340 |
| 2024-03-27 | $124.40 | $127.71 | $123.94 | $127.68 | $127.68 | 1,162,687 |
| 2024-03-26 | $127.07 | $127.07 | $124.04 | $124.19 | $122.97 | 1,046,593 |
| 2024-03-25 | $126.08 | $127.50 | $126.08 | $126.47 | $125.22 | 1,235,179 |
| 2024-03-22 | $128.90 | $129.23 | $124.87 | $125.53 | $124.29 | 858,159 |
| 2024-03-21 | $127.21 | $129.75 | $126.46 | $128.59 | $128.59 | 959,081 |
| 2024-03-20 | $122.91 | $127.01 | $122.80 | $126.16 | $126.16 | 916,531 |
| 2024-03-19 | $123.12 | $124.32 | $122.20 | $123.51 | $123.51 | 630,431 |
| 2024-03-18 | $124.10 | $124.83 | $122.97 | $123.44 | $123.44 | 903,936 |
| 2024-03-15 | $121.98 | $124.88 | $121.98 | $123.75 | $123.75 | 2,083,748 |
| 2024-03-14 | $124.45 | $124.71 | $121.31 | $123.49 | $123.49 | 1,261,452 |
| 2024-03-13 | $126.13 | $127.42 | $124.78 | $125.19 | $125.19 | 767,366 |
| 2024-03-12 | $126.51 | $127.23 | $124.26 | $125.95 | $125.95 | 625,520 |
| 2024-03-11 | $127.00 | $128.37 | $126.68 | $126.87 | $126.87 | 941,505 |
| 2024-03-08 | $125.86 | $127.99 | $125.78 | $127.17 | $127.17 | 813,035 |
| 2024-03-07 | $124.50 | $125.23 | $123.65 | $124.15 | $124.15 | 646,355 |
| 2024-03-06 | $125.57 | $125.67 | $122.48 | $123.60 | $123.60 | 873,058 |
| 2024-03-05 | $125.04 | $126.05 | $123.70 | $124.12 | $124.12 | 879,548 |
| 2024-03-04 | $124.26 | $126.72 | $122.28 | $126.01 | $126.01 | 1,043,580 |
| 2024-03-01 | $123.91 | $124.41 | $121.75 | $124.27 | $124.27 | 948,515 |
| 2024-02-29 | $123.30 | $126.64 | $122.56 | $124.73 | $124.73 | 1,851,251 |
| 2024-02-28 | $120.53 | $124.13 | $120.42 | $121.40 | $121.40 | 1,358,329 |
| 2024-02-27 | $120.51 | $122.10 | $120.10 | $121.70 | $121.70 | 939,998 |
| 2024-02-26 | $121.50 | $121.63 | $118.44 | $119.11 | $119.11 | 769,151 |
| 2024-02-23 | $121.09 | $123.20 | $120.72 | $121.93 | $121.93 | 803,623 |
| 2024-02-22 | $121.63 | $122.26 | $119.95 | $121.07 | $121.07 | 1,290,109 |
| 2024-02-21 | $118.80 | $121.57 | $118.06 | $121.42 | $121.42 | 1,009,557 |
| 2024-02-20 | $118.05 | $119.31 | $117.57 | $118.83 | $118.83 | 899,318 |
| 2024-02-16 | $116.96 | $119.91 | $116.67 | $119.28 | $119.28 | 882,712 |
| 2024-02-15 | $114.80 | $119.45 | $114.80 | $119.38 | $119.38 | 933,874 |
| 2024-02-14 | $113.80 | $114.52 | $112.59 | $113.34 | $113.34 | 1,304,264 |
| 2024-02-13 | $113.91 | $114.01 | $111.19 | $112.77 | $112.77 | 1,279,465 |
| 2024-02-12 | $116.89 | $119.19 | $116.89 | $117.95 | $117.95 | 1,251,448 |
| 2024-02-09 | $117.23 | $118.18 | $114.80 | $116.20 | $116.20 | 1,259,181 |
| 2024-02-08 | $116.77 | $118.89 | $116.48 | $117.90 | $117.90 | 1,028,089 |
| 2024-02-07 | $118.00 | $118.50 | $116.00 | $117.22 | $117.22 | 1,097,933 |
| 2024-02-06 | $117.73 | $119.52 | $117.27 | $117.63 | $117.63 | 1,501,887 |
| 2024-02-05 | $119.16 | $119.46 | $117.53 | $118.01 | $118.01 | 1,316,266 |
| 2024-02-02 | $119.69 | $122.01 | $117.80 | $121.46 | $121.46 | 1,853,428 |
| 2024-02-01 | $120.50 | $122.53 | $117.43 | $122.47 | $122.47 | 1,323,422 |
| 2024-01-31 | $122.03 | $125.05 | $119.12 | $120.90 | $120.90 | 1,513,009 |
| 2024-01-30 | $124.49 | $124.70 | $121.15 | $121.20 | $121.20 | 1,791,946 |
| 2024-01-29 | $124.70 | $126.81 | $123.99 | $126.44 | $126.44 | 1,646,813 |
| 2024-01-26 | $123.81 | $124.56 | $122.36 | $124.35 | $124.35 | 1,054,585 |
| 2024-01-25 | $123.04 | $123.84 | $121.96 | $123.42 | $123.42 | 843,619 |
| 2024-01-24 | $123.96 | $124.43 | $120.19 | $120.77 | $120.77 | 960,473 |
| 2024-01-23 | $124.52 | $124.52 | $121.67 | $121.99 | $121.99 | 1,276,883 |
| 2024-01-22 | $124.03 | $124.74 | $122.58 | $123.41 | $123.41 | 1,187,877 |
| 2024-01-19 | $122.63 | $123.91 | $120.76 | $123.35 | $123.35 | 1,026,040 |
| 2024-01-18 | $122.84 | $123.78 | $120.69 | $121.96 | $121.96 | 1,004,404 |
| 2024-01-17 | $123.72 | $126.84 | $121.42 | $123.19 | $123.19 | 1,200,926 |
| 2024-01-16 | $124.50 | $127.07 | $124.00 | $126.56 | $126.56 | 872,318 |
| 2024-01-12 | $127.46 | $128.82 | $126.00 | $126.25 | $126.25 | 893,831 |
| 2024-01-11 | $127.94 | $128.75 | $125.29 | $125.87 | $125.87 | 911,561 |
| 2024-01-10 | $128.97 | $130.15 | $128.15 | $129.13 | $129.13 | 535,513 |
| 2024-01-09 | $127.91 | $129.43 | $127.24 | $128.34 | $128.34 | 629,995 |
| 2024-01-08 | $126.51 | $130.40 | $126.45 | $129.75 | $129.75 | 909,395 |
| 2024-01-05 | $124.19 | $127.78 | $123.07 | $126.51 | $126.51 | 825,301 |
| 2024-01-04 | $124.58 | $126.87 | $123.23 | $125.67 | $125.67 | 844,799 |
| 2024-01-03 | $126.97 | $126.97 | $122.79 | $125.35 | $125.35 | 1,091,897 |
| 2024-01-02 | $127.00 | $131.36 | $126.00 | $129.31 | $129.31 | 964,911 |
| 2023-12-29 | $127.99 | $129.39 | $126.64 | $126.77 | $126.77 | 1,000,071 |
| 2023-12-28 | $127.34 | $128.97 | $127.20 | $128.90 | $128.90 | 688,963 |
| 2023-12-27 | $129.00 | $129.54 | $128.04 | $129.27 | $128.01 | 707,745 |
| 2023-12-26 | $128.00 | $129.89 | $127.65 | $129.11 | $127.85 | 631,685 |
| 2023-12-22 | $129.65 | $131.44 | $126.94 | $127.75 | $126.50 | 1,016,727 |
| 2023-12-21 | $128.29 | $129.63 | $127.25 | $128.89 | $127.63 | 905,847 |
| 2023-12-20 | $129.52 | $131.83 | $126.37 | $126.48 | $125.25 | 1,541,695 |
| 2023-12-19 | $130.18 | $130.31 | $128.40 | $129.54 | $128.28 | 1,180,857 |
| 2023-12-18 | $131.06 | $131.12 | $128.67 | $129.09 | $127.83 | 1,397,249 |
| 2023-12-15 | $132.76 | $133.51 | $128.34 | $130.14 | $128.87 | 3,002,897 |
| 2023-12-14 | $129.59 | $135.45 | $129.59 | $134.45 | $133.14 | 3,055,447 |
| 2023-12-13 | $117.03 | $126.22 | $116.77 | $125.55 | $124.33 | 2,254,568 |
| 2023-12-12 | $117.89 | $119.25 | $116.15 | $116.94 | $115.80 | 1,539,130 |
| 2023-12-11 | $118.88 | $119.65 | $117.91 | $119.44 | $118.27 | 944,928 |
| 2023-12-08 | $121.69 | $121.69 | $118.65 | $119.44 | $118.27 | 1,258,990 |
| 2023-12-07 | $121.65 | $124.27 | $120.73 | $121.96 | $120.77 | 1,693,873 |
| 2023-12-06 | $121.15 | $123.90 | $120.87 | $121.83 | $120.64 | 1,653,067 |
| 2023-12-05 | $119.10 | $119.97 | $118.34 | $119.71 | $118.54 | 1,671,804 |
| 2023-12-04 | $117.58 | $120.42 | $117.24 | $119.89 | $118.72 | 1,789,747 |
| 2023-12-01 | $109.52 | $118.55 | $108.87 | $118.14 | $116.99 | 3,033,254 |
| 2023-11-30 | $109.01 | $109.92 | $108.21 | $109.40 | $108.33 | 1,507,484 |
| 2023-11-29 | $108.98 | $113.31 | $108.83 | $109.01 | $107.95 | 1,766,645 |
| 2023-11-28 | $104.82 | $108.02 | $103.01 | $107.72 | $106.67 | 1,327,800 |
| 2023-11-27 | $104.41 | $105.80 | $103.87 | $105.02 | $104.00 | 1,071,198 |
| 2023-11-24 | $104.27 | $105.41 | $103.43 | $105.18 | $105.18 | 312,754 |
| 2023-11-22 | $105.03 | $105.53 | $103.65 | $104.59 | $104.59 | 535,433 |
| 2023-11-21 | $103.47 | $104.65 | $102.70 | $103.77 | $103.77 | 770,579 |
| 2023-11-20 | $103.72 | $104.69 | $102.24 | $104.48 | $104.48 | 945,928 |
| 2023-11-17 | $105.16 | $105.16 | $102.94 | $103.72 | $103.72 | 908,194 |
| 2023-11-16 | $106.00 | $106.34 | $103.55 | $103.81 | $103.81 | 1,030,873 |
| 2023-11-15 | $105.31 | $108.62 | $105.22 | $105.71 | $105.71 | 1,472,219 |
| 2023-11-14 | $99.16 | $105.60 | $98.55 | $105.32 | $105.32 | 2,209,075 |
| 2023-11-13 | $95.00 | $95.30 | $93.17 | $94.31 | $94.31 | 832,854 |
| 2023-11-10 | $95.38 | $95.89 | $94.12 | $95.66 | $95.66 | 998,217 |
| 2023-11-09 | $100.47 | $100.71 | $94.27 | $94.58 | $94.58 | 1,341,440 |
| 2023-11-08 | $100.32 | $100.99 | $98.75 | $99.94 | $99.94 | 814,949 |
| 2023-11-07 | $100.79 | $101.14 | $99.27 | $99.60 | $99.60 | 857,611 |
| 2023-11-06 | $102.00 | $102.33 | $100.28 | $101.25 | $101.25 | 1,045,661 |
| 2023-11-03 | $100.54 | $103.77 | $100.36 | $102.32 | $102.32 | 1,612,790 |
| 2023-11-02 | $95.23 | $98.51 | $95.11 | $97.87 | $97.87 | 1,593,702 |
| 2023-11-01 | $92.92 | $93.50 | $91.25 | $92.90 | $92.90 | 992,411 |
| 2023-10-31 | $93.92 | $93.97 | $90.73 | $93.13 | $93.13 | 1,405,482 |
| 2023-10-30 | $92.95 | $94.50 | $91.70 | $93.03 | $93.03 | 1,668,389 |
| 2023-10-27 | $94.63 | $94.63 | $91.23 | $91.66 | $91.66 | 1,076,509 |
| 2023-10-26 | $92.50 | $94.77 | $92.15 | $94.00 | $94.00 | 1,107,138 |
| 2023-10-25 | $95.15 | $95.40 | $91.65 | $91.99 | $91.99 | 2,085,098 |
| 2023-10-24 | $93.32 | $96.67 | $93.04 | $95.57 | $95.57 | 1,734,862 |
| 2023-10-23 | $94.23 | $95.67 | $93.51 | $94.37 | $94.37 | 1,538,391 |
| 2023-10-20 | $95.22 | $95.86 | $94.26 | $95.06 | $95.06 | 1,314,775 |
| 2023-10-19 | $96.94 | $98.36 | $94.47 | $94.72 | $94.72 | 1,248,503 |
| 2023-10-18 | $99.71 | $100.29 | $97.48 | $97.57 | $97.57 | 1,001,279 |
| 2023-10-17 | $100.00 | $102.44 | $99.92 | $100.93 | $100.93 | 832,726 |
| 2023-10-16 | $99.80 | $101.35 | $98.11 | $100.90 | $100.90 | 1,209,416 |
| 2023-10-13 | $98.81 | $99.54 | $96.88 | $98.88 | $98.88 | 987,534 |
| 2023-10-12 | $100.97 | $101.12 | $97.14 | $98.27 | $98.27 | 1,024,600 |
| 2023-10-11 | $100.90 | $102.56 | $100.62 | $101.46 | $101.46 | 883,990 |
| 2023-10-10 | $100.06 | $102.15 | $99.41 | $100.45 | $100.45 | 1,061,867 |
| 2023-10-09 | $97.04 | $100.87 | $97.04 | $100.45 | $100.45 | 1,124,108 |
| 2023-10-06 | $96.42 | $98.43 | $95.31 | $97.77 | $97.77 | 1,106,326 |
| 2023-10-05 | $97.95 | $98.44 | $95.64 | $98.00 | $98.00 | 1,181,205 |
| 2023-10-04 | $97.94 | $98.61 | $95.21 | $97.83 | $97.83 | 1,194,259 |
| 2023-10-03 | $98.72 | $98.72 | $96.03 | $97.19 | $97.19 | 1,727,324 |
| 2023-10-02 | $99.58 | $99.94 | $96.85 | $98.18 | $98.18 | 1,464,952 |
| 2023-09-29 | $101.20 | $102.29 | $98.98 | $100.10 | $100.10 | 1,938,087 |
| 2023-09-28 | $98.00 | $100.10 | $97.06 | $99.31 | $99.31 | 1,162,167 |
| 2023-09-27 | $99.21 | $100.28 | $98.38 | $98.89 | $97.67 | 1,358,328 |
| 2023-09-26 | $99.98 | $101.22 | $98.02 | $98.50 | $97.29 | 1,352,560 |
| 2023-09-25 | $100.48 | $101.08 | $100.01 | $100.89 | $99.65 | 1,452,200 |
| 2023-09-22 | $103.11 | $103.23 | $101.06 | $101.26 | $100.01 | 2,000,321 |
| 2023-09-21 | $111.20 | $111.71 | $102.88 | $102.93 | $101.66 | 2,527,718 |
| 2023-09-20 | $113.00 | $114.41 | $112.02 | $112.24 | $110.86 | 697,680 |
| 2023-09-19 | $112.00 | $112.77 | $110.95 | $111.79 | $110.41 | 757,330 |
| 2023-09-18 | $113.76 | $113.79 | $111.31 | $112.32 | $110.93 | 836,899 |
| 2023-09-15 | $113.93 | $114.35 | $113.05 | $113.73 | $112.33 | 1,892,239 |
| 2023-09-14 | $112.05 | $114.36 | $111.64 | $114.13 | $112.72 | 981,496 |
| 2023-09-13 | $111.72 | $112.57 | $110.24 | $110.80 | $109.43 | 1,001,849 |
| 2023-09-12 | $112.05 | $113.00 | $110.59 | $111.76 | $110.38 | 1,056,593 |
| 2023-09-11 | $115.01 | $115.24 | $112.52 | $112.66 | $111.27 | 983,255 |
| 2023-09-08 | $116.60 | $116.82 | $114.77 | $115.01 | $113.59 | 591,108 |
| 2023-09-07 | $115.45 | $117.07 | $115.36 | $116.36 | $114.93 | 741,291 |
| 2023-09-06 | $115.96 | $116.68 | $114.46 | $115.95 | $115.95 | 625,309 |
| 2023-09-05 | $116.53 | $117.64 | $116.12 | $116.37 | $116.37 | 767,913 |
| 2023-09-01 | $117.07 | $117.75 | $116.44 | $116.95 | $116.95 | 803,032 |
| 2023-08-31 | $117.85 | $117.85 | $115.95 | $116.34 | $116.34 | 1,251,288 |
| 2023-08-30 | $117.13 | $118.00 | $116.74 | $117.82 | $117.82 | 602,710 |
| 2023-08-29 | $116.08 | $117.55 | $115.36 | $117.24 | $117.24 | 530,152 |
| 2023-08-28 | $116.12 | $117.91 | $115.71 | $115.77 | $115.77 | 915,034 |
| 2023-08-25 | $116.67 | $117.43 | $115.13 | $115.34 | $115.34 | 755,447 |
| 2023-08-24 | $117.61 | $119.10 | $115.96 | $116.16 | $116.16 | 631,521 |
| 2023-08-23 | $115.00 | $117.46 | $115.00 | $117.28 | $117.28 | 493,810 |
| 2023-08-22 | $114.72 | $114.92 | $113.54 | $114.42 | $114.42 | 542,375 |
| 2023-08-21 | $114.86 | $115.10 | $113.10 | $114.27 | $114.27 | 674,416 |
| 2023-08-18 | $114.83 | $116.14 | $114.40 | $115.10 | $115.10 | 848,203 |
| 2023-08-17 | $116.73 | $117.91 | $116.13 | $116.18 | $116.18 | 686,179 |
| 2023-08-16 | $116.30 | $117.52 | $116.08 | $116.73 | $116.73 | 726,630 |
| 2023-08-15 | $118.38 | $118.69 | $116.18 | $116.57 | $116.57 | 978,122 |
| 2023-08-14 | $121.28 | $121.85 | $119.35 | $119.80 | $119.80 | 701,584 |
| 2023-08-11 | $120.98 | $123.19 | $120.62 | $122.12 | $122.12 | 469,701 |
| 2023-08-10 | $123.28 | $124.44 | $121.27 | $121.69 | $121.69 | 674,276 |
| 2023-08-09 | $122.02 | $123.96 | $121.27 | $122.43 | $122.43 | 971,653 |
| 2023-08-08 | $121.82 | $122.86 | $120.27 | $122.49 | $122.49 | 600,621 |
| 2023-08-07 | $120.93 | $124.50 | $120.93 | $124.22 | $124.22 | 637,073 |
| 2023-08-04 | $122.30 | $122.64 | $120.03 | $120.75 | $120.75 | 1,157,485 |
| 2023-08-03 | $121.74 | $122.57 | $119.39 | $122.38 | $122.38 | 898,954 |
| 2023-08-02 | $121.07 | $122.61 | $120.61 | $122.22 | $122.22 | 880,241 |
| 2023-08-01 | $125.39 | $125.73 | $121.85 | $122.06 | $122.06 | 1,080,716 |
| 2023-07-31 | $126.65 | $127.81 | $124.93 | $125.68 | $125.68 | 1,863,917 |
| 2023-07-28 | $127.70 | $127.77 | $125.84 | $126.51 | $126.51 | 894,267 |
| 2023-07-27 | $127.55 | $129.77 | $125.75 | $125.80 | $125.80 | 1,325,016 |
| 2023-07-26 | $123.74 | $127.70 | $123.74 | $127.35 | $127.35 | 1,164,939 |
| 2023-07-25 | $124.43 | $125.79 | $122.54 | $123.75 | $123.75 | 982,209 |
| 2023-07-24 | $123.00 | $124.37 | $122.11 | $123.11 | $123.11 | 762,206 |
| 2023-07-21 | $121.57 | $123.86 | $120.66 | $123.23 | $123.23 | 1,342,209 |
| 2023-07-20 | $119.81 | $121.69 | $118.29 | $121.25 | $121.25 | 908,779 |
| 2023-07-19 | $118.70 | $120.75 | $117.57 | $119.42 | $119.42 | 880,185 |
| 2023-07-18 | $117.56 | $118.42 | $116.08 | $116.87 | $116.87 | 760,335 |
| 2023-07-17 | $119.23 | $119.42 | $117.44 | $117.48 | $117.48 | 632,452 |
| 2023-07-14 | $119.05 | $119.71 | $117.75 | $119.57 | $119.57 | 679,842 |
| 2023-07-13 | $117.97 | $119.23 | $116.60 | $118.93 | $118.93 | 961,667 |
| 2023-07-12 | $119.99 | $120.16 | $117.72 | $117.76 | $117.76 | 1,137,191 |
| 2023-07-11 | $116.83 | $118.61 | $116.26 | $118.38 | $118.38 | 713,784 |
| 2023-07-10 | $116.25 | $116.91 | $115.37 | $116.06 | $116.06 | 870,000 |
| 2023-07-07 | $116.28 | $118.28 | $116.02 | $117.01 | $117.01 | 705,167 |
| 2023-07-06 | $114.99 | $117.31 | $113.00 | $116.97 | $116.97 | 1,062,613 |
| 2023-07-05 | $115.81 | $118.53 | $114.67 | $116.97 | $116.97 | 1,289,716 |
| 2023-07-03 | $113.63 | $116.94 | $113.46 | $116.12 | $116.12 | 532,113 |
| 2023-06-30 | $114.45 | $114.57 | $111.69 | $113.49 | $113.49 | 1,509,370 |
| 2023-06-29 | $110.50 | $113.38 | $110.26 | $113.37 | $113.37 | 972,313 |
| 2023-06-28 | $115.78 | $115.78 | $111.90 | $112.53 | $112.53 | 1,292,613 |
| 2023-06-27 | $114.33 | $116.38 | $113.33 | $115.88 | $115.88 | 1,475,860 |
| 2023-06-26 | $109.19 | $114.55 | $109.19 | $114.51 | $114.51 | 1,501,159 |
| 2023-06-23 | $110.37 | $111.33 | $108.81 | $109.08 | $109.08 | 1,350,341 |
| 2023-06-22 | $113.40 | $113.40 | $110.08 | $110.85 | $110.85 | 924,289 |
| 2023-06-21 | $113.49 | $114.32 | $112.14 | $113.21 | $113.21 | 1,112,804 |
| 2023-06-20 | $115.17 | $115.28 | $113.02 | $114.04 | $114.04 | 1,467,890 |
| 2023-06-16 | $113.75 | $119.96 | $113.75 | $115.45 | $115.45 | 2,919,458 |
| 2023-06-15 | $121.16 | $121.78 | $119.87 | $121.15 | $121.15 | 931,080 |
| 2023-06-14 | $122.99 | $123.80 | $120.83 | $121.92 | $121.92 | 1,014,119 |
| 2023-06-13 | $121.15 | $123.93 | $120.50 | $122.06 | $122.06 | 865,960 |
| 2023-06-12 | $120.28 | $121.71 | $120.03 | $121.00 | $121.00 | 791,090 |
| 2023-06-09 | $120.85 | $121.34 | $120.19 | $120.59 | $120.59 | 662,683 |
| 2023-06-08 | $121.00 | $121.64 | $119.03 | $120.54 | $120.54 | 810,741 |
| 2023-06-07 | $119.13 | $122.48 | $117.50 | $121.79 | $121.79 | 1,137,595 |
| 2023-06-06 | $115.99 | $119.03 | $115.25 | $118.22 | $118.22 | 796,371 |
| 2023-06-05 | $115.33 | $116.37 | $113.96 | $115.43 | $115.43 | 593,029 |
| 2023-06-02 | $113.04 | $116.30 | $113.04 | $115.37 | $115.37 | 971,438 |
| 2023-06-01 | $112.58 | $113.00 | $110.88 | $112.37 | $112.37 | 735,297 |
| 2023-05-31 | $112.31 | $113.87 | $111.56 | $113.46 | $113.46 | 2,353,820 |
| 2023-05-30 | $112.35 | $113.58 | $111.64 | $112.51 | $112.51 | 843,703 |
| 2023-05-26 | $111.93 | $112.44 | $110.68 | $111.77 | $111.77 | 865,875 |
| 2023-05-25 | $114.34 | $114.34 | $110.64 | $111.22 | $111.22 | 1,219,282 |
| 2023-05-24 | $117.62 | $118.10 | $114.26 | $114.36 | $114.36 | 757,935 |
| 2023-05-23 | $117.65 | $120.57 | $117.57 | $118.11 | $118.11 | 735,702 |
| 2023-05-22 | $116.03 | $118.64 | $114.92 | $117.69 | $117.69 | 806,082 |
| 2023-05-19 | $117.83 | $119.47 | $115.75 | $115.80 | $115.80 | 895,478 |
| 2023-05-18 | $118.16 | $118.83 | $116.21 | $116.91 | $116.91 | 961,390 |
| 2023-05-17 | $117.68 | $119.80 | $116.96 | $119.03 | $119.03 | 908,561 |
| 2023-05-16 | $123.68 | $123.68 | $117.40 | $117.50 | $117.50 | 828,151 |
| 2023-05-15 | $119.87 | $121.38 | $119.44 | $120.81 | $120.81 | 1,072,696 |
| 2023-05-12 | $120.63 | $120.96 | $118.11 | $119.46 | $119.46 | 798,545 |
| 2023-05-11 | $121.16 | $121.92 | $119.62 | $120.41 | $120.41 | 561,626 |
| 2023-05-10 | $122.70 | $123.05 | $121.33 | $122.28 | $122.28 | 736,898 |
| 2023-05-09 | $121.02 | $121.87 | $119.32 | $121.23 | $121.23 | 510,630 |
| 2023-05-08 | $123.11 | $123.49 | $121.39 | $122.35 | $122.35 | 606,534 |
| 2023-05-05 | $122.78 | $124.41 | $122.42 | $123.64 | $123.64 | 721,607 |
| 2023-05-04 | $121.31 | $122.74 | $119.80 | $121.55 | $121.55 | 800,442 |
| 2023-05-03 | $120.48 | $123.50 | $119.14 | $121.49 | $121.49 | 866,444 |
| 2023-05-02 | $120.92 | $121.46 | $117.70 | $119.55 | $119.55 | 729,769 |
| 2023-05-01 | $123.96 | $124.79 | $121.66 | $121.82 | $121.82 | 658,041 |
| 2023-04-28 | $122.80 | $124.61 | $122.19 | $124.18 | $124.18 | 1,196,355 |
| 2023-04-27 | $120.13 | $123.30 | $120.13 | $122.72 | $122.72 | 1,205,383 |
| 2023-04-26 | $120.50 | $121.23 | $119.43 | $120.03 | $120.03 | 1,080,124 |
| 2023-04-25 | $124.09 | $125.04 | $119.83 | $120.54 | $120.54 | 1,787,372 |
| 2023-04-24 | $124.54 | $125.37 | $123.43 | $124.05 | $124.05 | 683,915 |
| 2023-04-21 | $124.49 | $124.91 | $122.38 | $124.44 | $124.44 | 746,414 |
| 2023-04-20 | $124.56 | $125.19 | $123.30 | $123.83 | $123.83 | 752,556 |
| 2023-04-19 | $122.39 | $125.89 | $122.15 | $125.24 | $125.24 | 787,238 |
| 2023-04-18 | $123.48 | $123.88 | $120.97 | $123.40 | $123.40 | 1,009,905 |
| 2023-04-17 | $118.54 | $123.61 | $118.54 | $123.58 | $123.58 | 1,180,412 |
| 2023-04-14 | $120.12 | $121.14 | $117.65 | $118.47 | $118.47 | 590,178 |
| 2023-04-13 | $121.31 | $121.64 | $118.56 | $119.54 | $119.54 | 1,233,491 |
| 2023-04-12 | $124.82 | $124.84 | $121.40 | $121.52 | $121.52 | 1,001,495 |
| 2023-04-11 | $124.03 | $124.96 | $122.89 | $123.04 | $123.04 | 1,421,957 |
| 2023-04-10 | $123.55 | $124.51 | $121.98 | $124.02 | $124.02 | 777,808 |
| 2023-04-06 | $124.32 | $124.74 | $122.64 | $124.39 | $124.39 | 604,220 |
| 2023-04-05 | $123.57 | $124.94 | $123.18 | $123.66 | $123.66 | 895,432 |
| 2023-04-04 | $124.97 | $125.13 | $122.15 | $124.02 | $124.02 | 715,684 |
| 2023-04-03 | $124.61 | $126.79 | $123.34 | $124.36 | $124.36 | 922,364 |
| 2023-03-31 | $124.45 | $125.68 | $122.92 | $125.59 | $125.59 | 1,307,246 |
| 2023-03-30 | $123.33 | $124.98 | $123.00 | $123.98 | $123.98 | 1,119,747 |
| 2023-03-29 | $120.41 | $123.43 | $120.37 | $123.03 | $121.84 | 1,096,013 |
| 2023-03-28 | $117.59 | $119.77 | $116.72 | $118.49 | $117.34 | 989,597 |
| 2023-03-27 | $121.88 | $122.08 | $118.52 | $118.75 | $117.60 | 1,192,098 |
| 2023-03-24 | $115.90 | $119.94 | $114.95 | $119.86 | $118.70 | 1,712,885 |
| 2023-03-23 | $117.40 | $117.95 | $115.88 | $116.06 | $114.94 | 2,298,285 |
| 2023-03-22 | $123.00 | $123.00 | $116.95 | $117.08 | $115.95 | 1,382,082 |
| 2023-03-21 | $123.01 | $124.42 | $121.59 | $122.97 | $121.78 | 1,321,482 |
| 2023-03-20 | $120.87 | $122.19 | $119.73 | $121.90 | $120.72 | 1,984,942 |
| 2023-03-17 | $122.69 | $123.53 | $118.48 | $120.87 | $120.87 | 5,926,084 |
| 2023-03-16 | $125.65 | $126.12 | $121.94 | $124.09 | $124.09 | 2,277,279 |
| 2023-03-15 | $124.19 | $127.61 | $123.26 | $126.95 | $126.95 | 2,291,064 |
| 2023-03-14 | $128.56 | $128.89 | $125.63 | $126.53 | $126.53 | 2,382,679 |
| 2023-03-13 | $126.19 | $129.90 | $125.58 | $126.12 | $126.12 | 2,566,918 |
| 2023-03-10 | $138.60 | $138.77 | $126.13 | $126.80 | $126.80 | 3,106,595 |
| 2023-03-09 | $144.45 | $145.40 | $138.15 | $138.84 | $138.84 | 1,189,542 |
| 2023-03-08 | $141.20 | $145.29 | $141.16 | $144.33 | $144.33 | 985,722 |
| 2023-03-07 | $145.54 | $146.46 | $141.22 | $141.28 | $141.28 | 1,017,039 |
| 2023-03-06 | $144.72 | $146.36 | $144.65 | $145.62 | $145.62 | 1,007,007 |
| 2023-03-03 | $144.47 | $144.72 | $142.50 | $143.83 | $143.83 | 1,210,081 |
| 2023-03-02 | $142.25 | $143.88 | $141.25 | $143.17 | $143.17 | 1,208,995 |
| 2023-03-01 | $148.61 | $148.84 | $142.67 | $142.91 | $142.91 | 1,675,923 |
| 2023-02-28 | $151.15 | $153.07 | $149.72 | $149.78 | $149.78 | 1,296,371 |
| 2023-02-27 | $153.66 | $154.18 | $151.13 | $151.53 | $151.53 | 574,397 |
| 2023-02-24 | $153.90 | $154.16 | $151.34 | $151.74 | $151.74 | 986,584 |
| 2023-02-23 | $157.21 | $157.92 | $154.05 | $155.81 | $155.81 | 608,709 |
| 2023-02-22 | $158.03 | $159.12 | $155.19 | $155.85 | $155.85 | 779,152 |
| 2023-02-21 | $160.36 | $160.72 | $156.88 | $157.47 | $157.47 | 655,235 |
| 2023-02-17 | $161.97 | $162.04 | $160.05 | $161.58 | $161.58 | 728,016 |
| 2023-02-16 | $162.72 | $163.72 | $161.79 | $162.01 | $162.01 | 670,429 |
| 2023-02-15 | $163.60 | $165.40 | $163.60 | $165.40 | $165.40 | 475,986 |
| 2023-02-14 | $166.31 | $167.26 | $164.05 | $165.08 | $165.08 | 591,140 |
| 2023-02-13 | $166.07 | $167.33 | $165.18 | $167.00 | $167.00 | 732,623 |
| 2023-02-10 | $163.98 | $166.08 | $163.25 | $165.68 | $165.68 | 612,291 |
| 2023-02-09 | $166.58 | $167.72 | $164.78 | $165.09 | $165.09 | 549,396 |
| 2023-02-08 | $166.42 | $167.79 | $164.76 | $165.82 | $165.82 | 549,601 |
| 2023-02-07 | $165.93 | $168.73 | $164.37 | $166.83 | $166.83 | 1,018,585 |
| 2023-02-06 | $165.63 | $168.18 | $165.06 | $167.26 | $167.26 | 691,044 |
| 2023-02-03 | $168.07 | $168.61 | $165.01 | $167.79 | $167.79 | 720,713 |
| 2023-02-02 | $164.99 | $172.65 | $164.99 | $170.82 | $170.82 | 1,047,139 |
| 2023-02-01 | $160.21 | $164.82 | $159.20 | $163.27 | $163.27 | 844,723 |
| 2023-01-31 | $157.17 | $161.91 | $157.17 | $160.74 | $160.74 | 1,167,454 |
| 2023-01-30 | $159.15 | $160.79 | $157.21 | $157.38 | $157.38 | 605,319 |
| 2023-01-27 | $157.14 | $160.95 | $156.62 | $160.68 | $160.68 | 866,483 |
| 2023-01-26 | $157.90 | $158.45 | $155.89 | $157.20 | $157.20 | 570,777 |
| 2023-01-25 | $157.61 | $158.75 | $156.05 | $156.76 | $156.76 | 636,483 |
| 2023-01-24 | $159.08 | $160.17 | $157.43 | $158.62 | $158.62 | 583,644 |
| 2023-01-23 | $157.25 | $159.81 | $156.09 | $159.04 | $159.04 | 677,032 |
| 2023-01-20 | $154.59 | $157.09 | $153.11 | $157.04 | $157.04 | 586,913 |
| 2023-01-19 | $154.11 | $155.93 | $153.63 | $154.34 | $154.34 | 515,312 |
| 2023-01-18 | $156.65 | $157.35 | $154.57 | $155.19 | $155.19 | 667,047 |
| 2023-01-17 | $155.99 | $157.10 | $155.03 | $156.16 | $156.16 | 486,587 |
| 2023-01-13 | $154.10 | $156.37 | $153.69 | $155.57 | $155.57 | 467,392 |
| 2023-01-12 | $154.72 | $156.33 | $152.86 | $155.88 | $155.88 | 665,888 |
| 2023-01-11 | $149.33 | $153.81 | $149.33 | $153.70 | $153.70 | 719,642 |
| 2023-01-10 | $145.72 | $147.74 | $145.43 | $147.66 | $147.66 | 385,107 |
| 2023-01-09 | $147.69 | $148.71 | $146.38 | $146.59 | $146.59 | 600,105 |
| 2023-01-06 | $143.83 | $148.13 | $143.28 | $147.60 | $147.60 | 647,216 |
| 2023-01-05 | $145.22 | $145.41 | $142.33 | $143.05 | $143.05 | 975,276 |
| 2023-01-04 | $145.68 | $148.82 | $145.51 | $146.89 | $146.89 | 702,758 |
| 2023-01-03 | $147.02 | $147.28 | $141.87 | $144.11 | $144.11 | 982,484 |
| 2022-12-30 | $144.19 | $146.11 | $143.66 | $145.67 | $145.67 | 687,860 |
| 2022-12-29 | $143.51 | $147.07 | $143.25 | $145.20 | $145.20 | 1,560,445 |
| 2022-12-28 | $146.63 | $147.53 | $143.32 | $143.45 | $143.45 | 710,711 |
| 2022-12-27 | $147.23 | $147.81 | $144.98 | $146.45 | $146.45 | 590,412 |
| 2022-12-23 | $144.95 | $147.26 | $144.46 | $147.24 | $147.24 | 383,515 |
| 2022-12-22 | $145.99 | $146.22 | $143.46 | $146.07 | $146.07 | 488,629 |
| 2022-12-21 | $146.24 | $148.74 | $145.54 | $146.89 | $146.89 | 831,864 |
| 2022-12-20 | $142.91 | $145.75 | $142.22 | $144.87 | $144.87 | 1,233,486 |
| 2022-12-19 | $144.64 | $145.10 | $142.70 | $144.11 | $144.11 | 969,325 |
| 2022-12-16 | $148.00 | $148.41 | $143.80 | $144.90 | $144.90 | 1,821,606 |
| 2022-12-15 | $150.75 | $151.95 | $149.91 | $150.39 | $150.39 | 724,476 |
| 2022-12-14 | $152.37 | $155.96 | $151.97 | $152.97 | $152.97 | 806,459 |
| 2022-12-13 | $155.39 | $156.13 | $150.98 | $152.70 | $152.70 | 600,618 |
| 2022-12-12 | $149.90 | $150.09 | $147.79 | $150.07 | $150.07 | 695,296 |
| 2022-12-09 | $148.37 | $150.05 | $147.38 | $149.26 | $149.26 | 872,920 |
| 2022-12-08 | $146.17 | $149.17 | $145.75 | $148.66 | $148.66 | 911,172 |
| 2022-12-07 | $146.23 | $148.04 | $144.69 | $145.52 | $145.52 | 780,945 |
| 2022-12-06 | $150.16 | $150.57 | $146.06 | $146.49 | $146.49 | 686,405 |
| 2022-12-05 | $153.35 | $153.60 | $149.07 | $150.58 | $150.58 | 817,063 |
| 2022-12-02 | $153.21 | $154.22 | $152.27 | $153.32 | $153.32 | 1,231,017 |
| 2022-12-01 | $156.74 | $157.71 | $152.92 | $154.87 | $154.87 | 624,091 |
| 2022-11-30 | $151.86 | $156.19 | $150.36 | $155.61 | $155.61 | 1,131,625 |
| 2022-11-29 | $148.81 | $152.91 | $148.24 | $152.52 | $152.52 | 528,870 |
| 2022-11-28 | $152.99 | $153.90 | $148.58 | $149.01 | $149.01 | 742,732 |
| 2022-11-25 | $152.27 | $154.35 | $152.08 | $154.12 | $154.12 | 352,955 |
| 2022-11-23 | $152.15 | $153.09 | $149.89 | $151.82 | $151.82 | 510,943 |
| 2022-11-22 | $150.73 | $153.14 | $149.93 | $152.68 | $152.68 | 862,105 |
| 2022-11-21 | $149.92 | $151.50 | $148.01 | $149.81 | $149.81 | 449,459 |
| 2022-11-18 | $149.59 | $150.50 | $147.68 | $150.17 | $150.17 | 629,571 |
| 2022-11-17 | $145.00 | $148.03 | $144.76 | $147.26 | $147.26 | 377,740 |
| 2022-11-16 | $149.36 | $149.94 | $147.31 | $147.38 | $147.38 | 571,715 |
| 2022-11-15 | $149.97 | $150.96 | $148.10 | $149.82 | $149.82 | 739,273 |
| 2022-11-14 | $149.92 | $150.76 | $147.32 | $147.38 | $147.38 | 619,559 |
| 2022-11-11 | $153.00 | $154.25 | $150.41 | $150.98 | $150.98 | 764,883 |
| 2022-11-10 | $148.82 | $154.20 | $148.80 | $153.58 | $153.58 | 714,019 |
| 2022-11-09 | $145.11 | $146.25 | $142.60 | $142.74 | $142.74 | 511,837 |
| 2022-11-08 | $147.25 | $147.62 | $144.91 | $145.60 | $145.60 | 469,819 |
| 2022-11-07 | $146.89 | $147.05 | $144.69 | $146.87 | $146.87 | 670,782 |
| 2022-11-04 | $144.42 | $146.58 | $143.23 | $145.90 | $145.90 | 548,996 |
| 2022-11-03 | $140.33 | $143.34 | $139.14 | $143.09 | $143.09 | 538,299 |
| 2022-11-02 | $143.93 | $148.27 | $142.30 | $142.38 | $142.38 | 948,726 |
| 2022-11-01 | $145.72 | $146.52 | $144.75 | $144.76 | $144.76 | 647,502 |
| 2022-10-31 | $144.21 | $145.78 | $143.97 | $145.30 | $145.30 | 770,961 |
| 2022-10-28 | $141.43 | $145.89 | $140.78 | $145.72 | $145.72 | 671,776 |
| 2022-10-27 | $141.00 | $143.42 | $139.63 | $142.09 | $142.09 | 817,894 |
| 2022-10-26 | $139.99 | $141.66 | $138.60 | $140.10 | $140.10 | 873,724 |
| 2022-10-25 | $134.64 | $140.36 | $134.61 | $140.21 | $140.21 | 1,407,309 |
| 2022-10-24 | $132.98 | $133.56 | $130.43 | $132.80 | $132.80 | 1,268,840 |
| 2022-10-21 | $128.76 | $132.11 | $126.74 | $132.05 | $132.05 | 813,037 |
| 2022-10-20 | $130.99 | $131.91 | $129.01 | $129.24 | $129.24 | 718,780 |
| 2022-10-19 | $131.84 | $132.89 | $129.63 | $130.59 | $130.59 | 755,318 |
| 2022-10-18 | $136.92 | $137.65 | $132.61 | $133.76 | $133.76 | 763,343 |
| 2022-10-17 | $133.90 | $136.65 | $133.56 | $134.19 | $134.19 | 965,894 |
| 2022-10-14 | $136.19 | $136.55 | $131.00 | $131.55 | $131.55 | 992,457 |
| 2022-10-13 | $130.12 | $135.41 | $129.17 | $134.65 | $134.65 | 696,764 |
| 2022-10-12 | $134.28 | $134.28 | $131.53 | $133.06 | $133.06 | 732,990 |
| 2022-10-11 | $131.53 | $135.18 | $130.32 | $134.48 | $134.48 | 850,619 |
| 2022-10-10 | $135.05 | $135.26 | $131.72 | $132.14 | $132.14 | 784,631 |
| 2022-10-07 | $137.79 | $138.06 | $133.75 | $134.74 | $134.74 | 822,031 |
| 2022-10-06 | $140.99 | $142.20 | $138.68 | $139.33 | $139.33 | 810,621 |
| 2022-10-05 | $142.38 | $143.22 | $138.61 | $141.35 | $141.35 | 796,412 |
| 2022-10-04 | $145.07 | $146.91 | $144.14 | $145.55 | $145.55 | 817,067 |
| 2022-10-03 | $141.62 | $144.65 | $140.24 | $144.09 | $144.09 | 998,247 |
| 2022-09-30 | $139.88 | $141.46 | $138.67 | $140.19 | $140.19 | 1,369,358 |
| 2022-09-29 | $138.52 | $139.52 | $136.83 | $138.44 | $138.44 | 1,072,547 |
| 2022-09-28 | $139.24 | $142.26 | $138.08 | $141.22 | $140.03 | 982,308 |
| 2022-09-27 | $140.80 | $141.10 | $137.41 | $137.93 | $136.76 | 1,015,914 |
| 2022-09-26 | $142.48 | $142.48 | $137.73 | $139.46 | $139.46 | 1,262,140 |
| 2022-09-23 | $140.41 | $143.43 | $140.13 | $143.05 | $143.05 | 1,128,579 |
| 2022-09-22 | $140.91 | $144.71 | $138.86 | $142.07 | $142.07 | 822,648 |
| 2022-09-21 | $146.04 | $146.55 | $141.05 | $141.24 | $141.24 | 733,784 |
| 2022-09-20 | $147.06 | $147.20 | $143.58 | $144.74 | $144.74 | 563,753 |
| 2022-09-19 | $149.02 | $149.47 | $146.17 | $149.02 | $149.02 | 765,240 |
| 2022-09-16 | $150.86 | $150.86 | $147.50 | $150.66 | $150.66 | 1,332,739 |
| 2022-09-15 | $151.79 | $153.17 | $150.74 | $150.89 | $150.89 | 574,284 |
| 2022-09-14 | $152.36 | $153.74 | $150.48 | $151.99 | $151.99 | 685,183 |
| 2022-09-13 | $156.98 | $158.27 | $153.02 | $153.73 | $153.73 | 732,552 |
| 2022-09-12 | $159.58 | $161.07 | $159.13 | $160.28 | $160.28 | 555,234 |
| 2022-09-09 | $156.78 | $159.36 | $156.33 | $158.84 | $158.84 | 671,896 |
| 2022-09-08 | $152.81 | $157.30 | $152.81 | $156.94 | $156.94 | 636,113 |
| 2022-09-07 | $152.96 | $154.75 | $152.38 | $154.34 | $154.34 | 558,101 |
| 2022-09-06 | $151.19 | $153.09 | $150.52 | $152.67 | $152.67 | 565,492 |
| 2022-09-02 | $153.72 | $154.27 | $149.97 | $150.39 | $150.39 | 748,658 |
| 2022-09-01 | $152.00 | $153.14 | $149.88 | $151.75 | $151.75 | 1,189,663 |
| 2022-08-31 | $155.19 | $156.21 | $153.35 | $153.40 | $153.40 | 1,309,052 |
| 2022-08-30 | $156.49 | $157.34 | $153.79 | $153.98 | $153.98 | 573,550 |
| 2022-08-29 | $157.16 | $157.41 | $155.41 | $155.71 | $155.71 | 527,042 |
| 2022-08-26 | $162.15 | $162.49 | $157.87 | $158.00 | $158.00 | 700,518 |
| 2022-08-25 | $160.31 | $162.45 | $160.09 | $161.95 | $161.95 | 931,316 |
| 2022-08-24 | $158.18 | $160.27 | $158.10 | $159.35 | $159.35 | 745,079 |
| 2022-08-23 | $159.99 | $160.71 | $157.62 | $157.68 | $157.68 | 803,238 |
| 2022-08-22 | $161.98 | $162.40 | $159.31 | $160.18 | $160.18 | 857,549 |
| 2022-08-19 | $164.83 | $165.37 | $161.96 | $163.15 | $163.15 | 2,174,762 |
| 2022-08-18 | $171.26 | $171.26 | $165.73 | $165.86 | $165.86 | 940,241 |
| 2022-08-17 | $169.71 | $171.41 | $169.46 | $170.73 | $170.73 | 1,103,478 |
| 2022-08-16 | $168.75 | $171.84 | $168.38 | $171.58 | $171.58 | 613,464 |
| 2022-08-15 | $169.74 | $170.88 | $168.59 | $170.04 | $170.04 | 552,194 |
| 2022-08-12 | $168.40 | $170.22 | $167.40 | $170.09 | $170.09 | 655,168 |
| 2022-08-11 | $167.69 | $168.20 | $166.20 | $166.97 | $166.97 | 790,411 |
| 2022-08-10 | $164.91 | $166.75 | $164.19 | $166.56 | $166.56 | 800,250 |
| 2022-08-09 | $163.09 | $163.09 | $161.20 | $162.05 | $162.05 | 694,614 |
| 2022-08-08 | $161.48 | $163.68 | $161.33 | $162.52 | $162.52 | 732,522 |
| 2022-08-05 | $158.69 | $159.97 | $158.55 | $159.78 | $159.78 | 527,589 |
| 2022-08-04 | $159.00 | $160.11 | $158.50 | $159.91 | $159.91 | 781,270 |
| 2022-08-03 | $160.30 | $162.28 | $159.16 | $159.37 | $159.37 | 844,199 |
| 2022-08-02 | $164.00 | $164.01 | $159.51 | $159.67 | $159.67 | 1,561,457 |
| 2022-08-01 | $164.19 | $165.56 | $162.77 | $164.32 | $164.32 | 1,073,281 |
| 2022-07-29 | $162.83 | $166.26 | $162.83 | $165.78 | $165.78 | 1,013,876 |
| 2022-07-28 | $159.22 | $163.63 | $158.75 | $163.20 | $163.20 | 1,492,110 |
| 2022-07-27 | $156.68 | $159.39 | $154.46 | $158.27 | $158.27 | 1,166,038 |
| 2022-07-26 | $151.37 | $157.29 | $150.81 | $156.49 | $156.49 | 1,562,434 |
| 2022-07-25 | $149.80 | $151.47 | $149.28 | $150.29 | $150.29 | 803,897 |
| 2022-07-22 | $149.76 | $151.88 | $148.51 | $150.22 | $150.22 | 1,051,038 |
| 2022-07-21 | $147.45 | $148.80 | $146.08 | $148.19 | $148.19 | 1,596,624 |
| 2022-07-20 | $147.39 | $149.35 | $146.22 | $147.80 | $147.80 | 1,389,899 |
| 2022-07-19 | $143.35 | $146.67 | $143.16 | $146.56 | $146.56 | 1,193,526 |
| 2022-07-18 | $143.97 | $144.65 | $141.22 | $141.86 | $141.86 | 965,449 |
| 2022-07-15 | $139.64 | $142.86 | $139.06 | $142.81 | $142.81 | 844,070 |
| 2022-07-14 | $138.47 | $139.90 | $137.18 | $137.41 | $137.41 | 1,096,218 |
| 2022-07-13 | $141.24 | $142.27 | $139.93 | $140.68 | $140.68 | 1,225,423 |
| 2022-07-12 | $142.31 | $144.36 | $142.18 | $143.21 | $143.21 | 998,224 |
| 2022-07-11 | $145.11 | $146.45 | $142.98 | $143.47 | $143.47 | 714,195 |
| 2022-07-08 | $149.07 | $149.07 | $146.30 | $146.35 | $146.35 | 1,068,222 |
| 2022-07-07 | $150.45 | $152.27 | $149.31 | $149.61 | $149.61 | 1,077,576 |
| 2022-07-06 | $150.16 | $151.89 | $149.56 | $150.02 | $150.02 | 781,149 |
| 2022-07-05 | $146.84 | $149.35 | $144.79 | $149.32 | $149.32 | 725,782 |
| 2022-07-01 | $144.88 | $148.90 | $144.19 | $148.13 | $148.13 | 683,432 |
| 2022-06-30 | $143.07 | $146.56 | $141.86 | $145.03 | $145.03 | 1,357,168 |
| 2022-06-29 | $142.77 | $145.41 | $142.56 | $144.54 | $144.54 | 907,564 |
| 2022-06-28 | $146.51 | $148.53 | $144.23 | $144.50 | $143.33 | 1,403,268 |
| 2022-06-27 | $143.36 | $146.79 | $143.18 | $145.66 | $144.48 | 1,723,321 |
| 2022-06-24 | $139.14 | $144.07 | $138.79 | $143.53 | $142.37 | 1,857,328 |
| 2022-06-23 | $133.04 | $138.21 | $133.04 | $137.95 | $136.83 | 1,364,701 |
| 2022-06-22 | $130.41 | $134.82 | $130.30 | $133.39 | $132.31 | 1,864,901 |
| 2022-06-21 | $132.89 | $134.23 | $131.45 | $131.62 | $130.55 | 1,711,408 |
| 2022-06-17 | $130.00 | $132.91 | $130.00 | $131.78 | $130.71 | 3,789,270 |
| 2022-06-16 | $132.43 | $133.12 | $130.02 | $130.54 | $129.48 | 1,289,047 |
| 2022-06-15 | $136.98 | $138.80 | $134.37 | $135.73 | $134.63 | 1,364,550 |
| 2022-06-14 | $137.27 | $138.55 | $134.58 | $135.37 | $134.27 | 2,055,336 |
| 2022-06-13 | $142.66 | $143.58 | $135.93 | $136.71 | $135.60 | 1,375,402 |
| 2022-06-10 | $148.08 | $148.61 | $146.25 | $146.29 | $145.11 | 981,073 |
| 2022-06-09 | $155.30 | $156.34 | $150.29 | $150.47 | $149.25 | 1,104,375 |
| 2022-06-08 | $162.88 | $162.88 | $155.78 | $156.08 | $154.82 | 980,819 |
| 2022-06-07 | $161.84 | $164.39 | $159.02 | $164.32 | $162.99 | 1,009,919 |
| 2022-06-06 | $164.66 | $165.12 | $162.13 | $162.57 | $161.25 | 881,398 |
| 2022-06-03 | $165.00 | $165.07 | $163.04 | $163.37 | $162.05 | 528,876 |
| 2022-06-02 | $163.10 | $166.77 | $162.39 | $166.65 | $165.30 | 576,207 |
| 2022-06-01 | $166.02 | $166.63 | $162.22 | $163.81 | $162.48 | 897,412 |
| 2022-05-31 | $167.15 | $167.67 | $165.39 | $165.95 | $164.61 | 1,519,858 |
| 2022-05-27 | $164.13 | $169.12 | $164.13 | $168.59 | $167.22 | 723,345 |
| 2022-05-26 | $162.07 | $164.39 | $159.94 | $163.30 | $161.98 | 1,269,624 |
| 2022-05-25 | $159.99 | $162.19 | $159.41 | $160.28 | $158.98 | 1,049,065 |
| 2022-05-24 | $160.94 | $160.94 | $157.45 | $160.25 | $158.95 | 1,091,672 |
| 2022-05-23 | $161.42 | $162.78 | $158.48 | $160.71 | $159.41 | 738,525 |
| 2022-05-20 | $158.00 | $159.89 | $157.15 | $159.71 | $158.42 | 1,603,941 |
| 2022-05-19 | $157.90 | $160.35 | $156.94 | $157.82 | $156.54 | 1,123,717 |
| 2022-05-18 | $164.98 | $165.04 | $157.37 | $158.00 | $156.72 | 866,126 |
| 2022-05-17 | $165.95 | $166.06 | $163.62 | $165.54 | $164.20 | 1,064,799 |
| 2022-05-16 | $166.78 | $166.93 | $164.17 | $164.95 | $163.61 | 700,018 |
| 2022-05-13 | $163.81 | $166.48 | $161.32 | $166.45 | $165.10 | 1,426,002 |
| 2022-05-12 | $161.39 | $163.62 | $159.76 | $161.96 | $160.65 | 1,338,208 |
| 2022-05-11 | $163.13 | $166.60 | $161.54 | $161.72 | $160.41 | 1,340,618 |
| 2022-05-10 | $169.27 | $171.31 | $162.66 | $163.16 | $161.84 | 1,180,192 |
| 2022-05-09 | $174.75 | $175.49 | $166.62 | $167.27 | $165.92 | 1,241,368 |
| 2022-05-06 | $178.82 | $178.96 | $174.67 | $176.68 | $175.25 | 727,518 |
| 2022-05-05 | $183.61 | $184.68 | $177.37 | $179.18 | $177.73 | 928,287 |
| 2022-05-04 | $180.69 | $184.68 | $178.89 | $184.31 | $182.82 | 785,772 |
| 2022-05-03 | $179.18 | $182.15 | $177.78 | $180.51 | $179.05 | 843,509 |
| 2022-05-02 | $182.04 | $182.96 | $174.01 | $178.15 | $176.71 | 1,073,242 |
| 2022-04-29 | $189.44 | $189.82 | $181.71 | $182.16 | $180.68 | 1,381,188 |
| 2022-04-28 | $188.45 | $190.92 | $187.41 | $190.44 | $188.90 | 800,476 |
| 2022-04-27 | $190.18 | $191.40 | $187.35 | $187.38 | $185.86 | 951,749 |
| 2022-04-26 | $190.00 | $194.46 | $189.94 | $190.60 | $189.06 | 905,059 |
| 2022-04-25 | $195.70 | $195.98 | $190.62 | $193.00 | $191.44 | 1,264,827 |
| 2022-04-22 | $199.21 | $199.37 | $195.78 | $195.78 | $194.19 | 735,139 |
| 2022-04-21 | $202.06 | $203.39 | $199.55 | $199.66 | $198.04 | 916,954 |
| 2022-04-20 | $197.94 | $201.51 | $197.58 | $200.99 | $199.36 | 751,796 |
| 2022-04-19 | $195.44 | $198.16 | $193.65 | $197.55 | $195.95 | 620,125 |
| 2022-04-18 | $196.49 | $196.99 | $193.35 | $194.15 | $192.58 | 485,175 |
| 2022-04-14 | $198.88 | $200.05 | $195.86 | $196.18 | $194.59 | 797,698 |
| 2022-04-13 | $197.66 | $198.90 | $195.84 | $198.30 | $196.69 | 716,014 |
| 2022-04-12 | $198.59 | $199.35 | $195.33 | $197.44 | $195.84 | 857,790 |
| 2022-04-11 | $202.89 | $202.89 | $197.21 | $198.55 | $196.94 | 1,034,404 |
| 2022-04-08 | $203.48 | $203.84 | $200.78 | $202.89 | $201.25 | 662,881 |
| 2022-04-07 | $205.70 | $205.70 | $202.17 | $203.56 | $201.91 | 933,906 |
| 2022-04-06 | $201.70 | $206.65 | $200.99 | $206.25 | $204.58 | 778,396 |
| 2022-04-05 | $202.56 | $206.53 | $202.20 | $202.74 | $201.10 | 802,354 |
| 2022-04-04 | $205.50 | $206.85 | $202.00 | $203.10 | $201.46 | 626,153 |
| 2022-04-01 | $201.78 | $206.19 | $201.51 | $205.97 | $204.30 | 705,315 |
| 2022-03-31 | $202.92 | $206.03 | $201.25 | $201.25 | $199.62 | 1,303,303 |
| 2022-03-30 | $200.66 | $202.50 | $200.24 | $202.08 | $200.44 | 721,577 |
| 2022-03-29 | $199.91 | $202.80 | $198.48 | $202.64 | $199.86 | 1,103,049 |
| 2022-03-28 | $195.66 | $197.00 | $194.66 | $196.70 | $194.00 | 768,120 |
| 2022-03-25 | $192.66 | $195.35 | $191.55 | $195.00 | $192.33 | 713,677 |
| 2022-03-24 | $190.00 | $192.03 | $189.06 | $191.87 | $189.24 | 521,023 |
| 2022-03-23 | $192.51 | $193.35 | $190.00 | $190.26 | $187.65 | 709,381 |
| 2022-03-22 | $194.17 | $194.99 | $192.73 | $193.26 | $190.61 | 885,454 |
| 2022-03-21 | $194.88 | $196.25 | $192.58 | $193.54 | $190.89 | 715,089 |
| 2022-03-18 | $194.68 | $196.25 | $193.45 | $195.64 | $192.96 | 3,388,486 |
| 2022-03-17 | $191.05 | $194.80 | $191.05 | $194.02 | $191.36 | 626,128 |
| 2022-03-16 | $191.92 | $194.01 | $187.35 | $191.62 | $188.99 | 1,023,112 |
| 2022-03-15 | $190.29 | $191.88 | $189.14 | $190.76 | $188.14 | 703,056 |
| 2022-03-14 | $189.75 | $190.54 | $187.43 | $188.43 | $185.85 | 716,698 |
| 2022-03-11 | $191.97 | $192.89 | $187.52 | $188.43 | $185.85 | 927,991 |
| 2022-03-10 | $190.00 | $191.62 | $189.46 | $191.38 | $188.76 | 861,535 |
| 2022-03-09 | $193.40 | $195.02 | $191.97 | $192.21 | $189.57 | 825,936 |
| 2022-03-08 | $188.84 | $193.89 | $187.71 | $190.80 | $188.18 | 1,164,000 |
| 2022-03-07 | $194.94 | $196.39 | $189.43 | $189.44 | $186.84 | 832,461 |
| 2022-03-04 | $191.21 | $195.46 | $191.21 | $194.66 | $191.99 | 801,782 |
| 2022-03-03 | $190.83 | $193.09 | $188.12 | $192.20 | $189.56 | 780,275 |
| 2022-03-02 | $188.27 | $190.74 | $187.78 | $189.64 | $187.04 | 911,148 |
| 2022-03-01 | $189.70 | $190.84 | $186.88 | $187.81 | $185.24 | 1,540,881 |
| 2022-02-28 | $190.90 | $192.76 | $187.66 | $189.40 | $186.80 | 1,300,061 |
| 2022-02-25 | $191.09 | $193.90 | $189.62 | $193.68 | $191.02 | 889,967 |
| 2022-02-24 | $182.14 | $190.84 | $182.14 | $190.09 | $187.48 | 1,269,481 |
| 2022-02-23 | $188.54 | $190.30 | $185.04 | $185.75 | $183.20 | 1,091,840 |
| 2022-02-22 | $185.64 | $188.30 | $185.15 | $187.58 | $185.01 | 1,221,527 |
| 2022-02-18 | $185.74 | $187.03 | $185.21 | $185.61 | $183.07 | 785,833 |
| 2022-02-17 | $186.27 | $187.40 | $184.76 | $186.01 | $183.46 | 976,164 |
| 2022-02-16 | $185.50 | $187.63 | $183.74 | $187.09 | $184.52 | 600,610 |
| 2022-02-15 | $185.40 | $186.80 | $184.67 | $185.18 | $182.64 | 733,739 |
| 2022-02-14 | $185.90 | $186.95 | $182.73 | $183.62 | $181.10 | 823,045 |
| 2022-02-11 | $185.92 | $187.64 | $183.40 | $185.65 | $183.10 | 1,298,228 |
| 2022-02-10 | $187.11 | $190.48 | $184.11 | $185.21 | $182.67 | 1,664,010 |
| 2022-02-09 | $189.41 | $191.21 | $189.13 | $191.15 | $188.53 | 982,987 |
| 2022-02-08 | $187.48 | $188.31 | $185.02 | $186.95 | $184.39 | 957,754 |
| 2022-02-07 | $190.58 | $191.01 | $187.12 | $187.56 | $184.99 | 1,124,451 |
| 2022-02-04 | $191.30 | $193.38 | $189.12 | $190.61 | $188.00 | 852,059 |
| 2022-02-03 | $195.76 | $196.73 | $191.34 | $191.79 | $189.16 | 962,843 |
| 2022-02-02 | $195.48 | $199.04 | $195.47 | $196.92 | $194.22 | 849,114 |
| 2022-02-01 | $194.68 | $196.71 | $192.77 | $195.28 | $192.60 | 1,100,598 |
| 2022-01-31 | $189.70 | $194.98 | $189.62 | $194.84 | $192.17 | 1,422,035 |
| 2022-01-28 | $185.92 | $189.67 | $183.03 | $189.56 | $186.96 | 1,383,305 |
| 2022-01-27 | $191.59 | $193.42 | $184.58 | $185.54 | $183.00 | 1,186,336 |
| 2022-01-26 | $194.76 | $197.21 | $188.72 | $189.72 | $187.12 | 1,059,245 |
| 2022-01-25 | $193.18 | $195.62 | $190.49 | $194.16 | $191.50 | 1,268,727 |
| 2022-01-24 | $194.08 | $195.98 | $187.75 | $195.26 | $192.58 | 1,421,172 |
| 2022-01-21 | $198.33 | $199.26 | $195.87 | $196.58 | $193.88 | 1,325,269 |
| 2022-01-20 | $206.26 | $207.78 | $198.12 | $198.33 | $195.61 | 1,006,028 |
| 2022-01-19 | $208.15 | $210.18 | $206.28 | $206.34 | $203.51 | 807,041 |
| 2022-01-18 | $209.61 | $209.92 | $206.44 | $207.39 | $204.55 | 686,012 |
| 2022-01-14 | $209.36 | $210.70 | $206.36 | $210.28 | $207.40 | 1,505,004 |
| 2022-01-13 | $210.84 | $211.09 | $209.31 | $209.87 | $206.99 | 671,463 |
| 2022-01-12 | $208.60 | $211.05 | $207.76 | $209.97 | $207.09 | 534,654 |
| 2022-01-11 | $207.82 | $209.49 | $206.06 | $208.62 | $205.76 | 914,711 |
| 2022-01-10 | $207.85 | $207.92 | $205.12 | $207.82 | $204.97 | 1,156,085 |
| 2022-01-07 | $208.28 | $210.42 | $207.90 | $209.00 | $206.13 | 1,322,857 |
| 2022-01-06 | $207.80 | $210.56 | $205.61 | $209.84 | $206.96 | 1,804,970 |
| 2022-01-05 | $210.00 | $210.22 | $205.17 | $206.65 | $203.82 | 4,849,219 |
| 2022-01-04 | $220.87 | $223.06 | $219.90 | $220.82 | $217.79 | 565,002 |
| 2022-01-03 | $223.16 | $224.33 | $215.96 | $219.83 | $216.82 | 770,479 |
| 2021-12-31 | $223.70 | $224.95 | $222.87 | $222.96 | $219.90 | 445,340 |
| 2021-12-30 | $222.66 | $223.85 | $221.86 | $223.16 | $220.10 | 559,477 |
| 2021-12-29 | $222.31 | $224.03 | $220.91 | $223.57 | $219.37 | 503,945 |
| 2021-12-28 | $220.71 | $222.83 | $219.78 | $221.99 | $217.82 | 448,932 |
| 2021-12-27 | $218.04 | $220.31 | $217.29 | $220.10 | $215.97 | 466,632 |
| 2021-12-23 | $219.89 | $220.00 | $216.55 | $217.63 | $213.55 | 448,825 |
| 2021-12-22 | $217.61 | $219.24 | $217.20 | $219.17 | $215.06 | 594,852 |
| 2021-12-21 | $215.99 | $218.89 | $215.99 | $217.49 | $213.41 | 892,830 |
| 2021-12-20 | $212.99 | $215.22 | $211.20 | $215.11 | $211.07 | 772,350 |
| 2021-12-17 | $216.57 | $219.57 | $215.06 | $215.37 | $211.33 | 1,865,303 |
| 2021-12-16 | $219.08 | $219.47 | $214.92 | $216.57 | $212.51 | 713,570 |
| 2021-12-15 | $212.96 | $219.37 | $212.78 | $218.57 | $214.47 | 840,425 |
| 2021-12-14 | $214.07 | $214.07 | $209.30 | $211.99 | $208.01 | 643,067 |
| 2021-12-13 | $211.64 | $215.02 | $210.69 | $214.04 | $210.02 | 800,023 |
| 2021-12-10 | $211.85 | $212.33 | $210.90 | $211.94 | $207.96 | 600,346 |
| 2021-12-09 | $212.08 | $213.25 | $210.32 | $210.99 | $207.03 | 603,205 |
| 2021-12-08 | $210.00 | $212.70 | $209.15 | $212.32 | $208.34 | 559,905 |
| 2021-12-07 | $207.39 | $211.03 | $206.61 | $210.72 | $206.77 | 824,294 |
| 2021-12-06 | $203.64 | $208.73 | $203.43 | $206.03 | $202.16 | 643,811 |
| 2021-12-03 | $203.54 | $204.06 | $200.12 | $202.66 | $198.86 | 799,136 |
| 2021-12-02 | $199.25 | $203.53 | $199.25 | $202.61 | $198.81 | 637,346 |
| 2021-12-01 | $201.00 | $205.68 | $198.16 | $198.19 | $194.47 | 963,018 |
| 2021-11-30 | $203.89 | $204.64 | $200.06 | $200.07 | $196.32 | 1,522,794 |
| 2021-11-29 | $205.95 | $208.63 | $204.40 | $205.26 | $201.41 | 724,500 |
| 2021-11-26 | $208.07 | $209.81 | $204.33 | $204.45 | $200.61 | 425,287 |
| 2021-11-24 | $206.56 | $211.21 | $206.04 | $210.38 | $206.43 | 544,632 |
| 2021-11-23 | $203.49 | $207.01 | $202.91 | $206.45 | $202.58 | 622,263 |
| 2021-11-22 | $206.29 | $207.02 | $203.64 | $203.73 | $199.91 | 641,450 |
| 2021-11-19 | $207.01 | $207.99 | $204.77 | $206.60 | $202.72 | 697,015 |
| 2021-11-18 | $207.64 | $208.15 | $205.93 | $206.40 | $202.53 | 592,417 |
| 2021-11-17 | $205.04 | $207.52 | $202.08 | $207.27 | $203.38 | 575,244 |
| 2021-11-16 | $206.43 | $206.94 | $203.98 | $206.22 | $202.35 | 483,882 |
| 2021-11-15 | $205.94 | $206.09 | $203.65 | $206.04 | $202.17 | 456,692 |
| 2021-11-12 | $205.70 | $206.84 | $204.40 | $205.55 | $201.69 | 425,832 |
| 2021-11-11 | $204.95 | $205.72 | $202.82 | $205.58 | $201.72 | 362,367 |
| 2021-11-10 | $206.50 | $207.84 | $205.41 | $205.42 | $201.56 | 532,818 |
| 2021-11-09 | $206.87 | $207.38 | $205.45 | $206.95 | $203.07 | 292,094 |
| 2021-11-08 | $206.82 | $206.82 | $204.85 | $206.68 | $202.80 | 399,891 |
| 2021-11-05 | $207.29 | $209.83 | $205.81 | $206.22 | $202.35 | 465,157 |
| 2021-11-04 | $207.64 | $209.60 | $205.46 | $206.12 | $202.25 | 572,274 |
| 2021-11-03 | $205.94 | $207.85 | $205.65 | $207.52 | $203.63 | 586,246 |
| 2021-11-02 | $205.80 | $206.00 | $203.75 | $205.42 | $201.56 | 440,599 |
| 2021-11-01 | $204.17 | $205.12 | $201.85 | $205.00 | $201.15 | 354,541 |
| 2021-10-29 | $205.00 | $206.04 | $203.06 | $204.14 | $200.31 | 716,788 |
| 2021-10-28 | $206.17 | $208.66 | $204.04 | $205.92 | $202.06 | 505,785 |
| 2021-10-27 | $209.97 | $210.38 | $205.54 | $205.91 | $202.05 | 814,685 |
| 2021-10-26 | $209.24 | $211.70 | $207.52 | $209.00 | $205.08 | 666,992 |
| 2021-10-25 | $208.52 | $209.29 | $207.15 | $208.94 | $205.02 | 515,854 |
| 2021-10-22 | $207.42 | $209.76 | $207.14 | $208.24 | $204.33 | 672,305 |
| 2021-10-21 | $206.35 | $207.08 | $205.02 | $206.56 | $202.68 | 457,900 |
| 2021-10-20 | $203.91 | $206.02 | $203.91 | $205.75 | $201.89 | 561,276 |
| 2021-10-19 | $203.65 | $203.76 | $201.94 | $203.16 | $199.35 | 324,841 |
| 2021-10-18 | $200.13 | $202.95 | $199.69 | $202.79 | $198.98 | 554,403 |
| 2021-10-15 | $201.91 | $202.86 | $200.39 | $201.65 | $197.87 | 508,736 |
| 2021-10-14 | $199.14 | $201.09 | $198.86 | $200.86 | $197.09 | 596,646 |
| 2021-10-13 | $194.24 | $197.70 | $193.45 | $197.52 | $193.81 | 606,700 |
| 2021-10-12 | $193.24 | $194.83 | $191.95 | $194.48 | $190.83 | 448,510 |
| 2021-10-11 | $191.49 | $192.76 | $189.80 | $191.86 | $188.26 | 589,974 |
| 2021-10-08 | $195.33 | $195.33 | $192.41 | $192.44 | $188.83 | 299,772 |
| 2021-10-07 | $196.53 | $197.28 | $194.69 | $195.13 | $191.47 | 489,675 |
| 2021-10-06 | $191.34 | $195.28 | $189.47 | $195.18 | $191.52 | 590,330 |
| 2021-10-05 | $194.37 | $195.15 | $192.01 | $192.13 | $188.52 | 555,235 |
| 2021-10-04 | $193.58 | $195.38 | $193.55 | $194.14 | $190.50 | 462,929 |
| 2021-10-01 | $192.67 | $195.03 | $191.09 | $194.03 | $190.39 | 782,833 |
| 2021-09-30 | $193.84 | $194.21 | $190.75 | $191.07 | $187.48 | 885,106 |
| 2021-09-29 | $191.27 | $193.58 | $191.27 | $192.84 | $189.22 | 561,990 |
| 2021-09-28 | $191.01 | $192.10 | $189.82 | $191.59 | $186.91 | 598,007 |
| 2021-09-27 | $195.61 | $196.39 | $192.09 | $192.17 | $187.47 | 535,692 |
| 2021-09-24 | $196.41 | $197.15 | $195.06 | $195.39 | $190.62 | 406,230 |
| 2021-09-23 | $196.85 | $198.17 | $196.55 | $196.73 | $191.92 | 480,474 |
| 2021-09-22 | $196.31 | $197.13 | $194.62 | $196.54 | $191.74 | 640,995 |
| 2021-09-21 | $196.59 | $197.83 | $194.68 | $194.73 | $189.97 | 992,521 |
| 2021-09-20 | $192.91 | $196.91 | $192.74 | $195.58 | $190.80 | 1,511,493 |
| 2021-09-17 | $196.66 | $197.73 | $193.55 | $193.87 | $189.13 | 2,291,360 |
| 2021-09-16 | $199.01 | $199.95 | $197.52 | $198.13 | $193.29 | 859,878 |
| 2021-09-15 | $199.51 | $200.07 | $198.60 | $198.82 | $193.96 | 890,668 |
| 2021-09-14 | $200.63 | $201.56 | $198.59 | $199.45 | $194.58 | 550,287 |
| 2021-09-13 | $201.17 | $202.06 | $199.34 | $199.96 | $195.07 | 576,843 |
| 2021-09-10 | $202.87 | $203.22 | $199.56 | $199.69 | $194.81 | 628,370 |
| 2021-09-09 | $206.82 | $208.54 | $202.26 | $202.41 | $197.46 | 563,716 |
| 2021-09-08 | $205.08 | $208.84 | $205.07 | $207.80 | $202.72 | 485,874 |
| 2021-09-07 | $208.38 | $208.38 | $204.47 | $205.90 | $200.87 | 625,090 |
| 2021-09-03 | $208.09 | $208.53 | $206.12 | $208.42 | $203.33 | 710,238 |
| 2021-09-02 | $208.85 | $208.88 | $206.24 | $208.51 | $203.42 | 981,055 |
| 2021-09-01 | $206.66 | $209.76 | $206.00 | $208.74 | $203.64 | 1,097,568 |
| 2021-08-31 | $205.60 | $207.25 | $204.69 | $206.37 | $201.33 | 1,673,653 |
| 2021-08-30 | $204.90 | $206.10 | $204.50 | $205.92 | $200.89 | 646,920 |
| 2021-08-27 | $205.19 | $205.71 | $203.92 | $204.90 | $199.89 | 578,165 |
| 2021-08-26 | $203.75 | $205.32 | $202.90 | $204.64 | $199.64 | 396,826 |
| 2021-08-25 | $204.00 | $205.56 | $203.36 | $203.84 | $198.86 | 750,698 |
| 2021-08-24 | $206.18 | $206.48 | $203.34 | $204.52 | $199.52 | 608,303 |
| 2021-08-23 | $207.16 | $208.53 | $206.18 | $206.23 | $201.19 | 644,428 |
| 2021-08-20 | $205.55 | $208.33 | $203.55 | $207.06 | $202.00 | 681,273 |
| 2021-08-19 | $203.81 | $205.76 | $203.40 | $205.19 | $200.18 | 431,177 |
| 2021-08-18 | $205.67 | $206.90 | $204.05 | $204.42 | $199.43 | 407,109 |
| 2021-08-17 | $205.16 | $207.05 | $204.05 | $206.49 | $201.44 | 636,301 |
| 2021-08-16 | $205.75 | $206.54 | $204.91 | $205.80 | $200.77 | 555,703 |
| 2021-08-13 | $205.01 | $206.04 | $204.69 | $205.50 | $200.48 | 599,537 |
| 2021-08-12 | $204.31 | $205.04 | $203.62 | $204.60 | $199.60 | 541,008 |
| 2021-08-11 | $205.00 | $207.05 | $203.86 | $204.55 | $199.55 | 550,620 |
| 2021-08-10 | $209.16 | $209.22 | $204.39 | $204.51 | $199.51 | 733,738 |
| 2021-08-09 | $208.44 | $209.39 | $207.26 | $209.07 | $203.96 | 422,151 |
| 2021-08-06 | $206.82 | $209.44 | $206.71 | $208.06 | $202.98 | 375,006 |
| 2021-08-05 | $205.02 | $207.20 | $204.85 | $207.15 | $202.09 | 426,410 |
| 2021-08-04 | $204.71 | $206.36 | $203.44 | $204.47 | $199.47 | 493,222 |
| 2021-08-03 | $203.52 | $205.19 | $202.80 | $204.91 | $199.90 | 763,712 |
| 2021-08-02 | $202.09 | $203.59 | $201.84 | $203.01 | $198.05 | 614,443 |
| 2021-07-30 | $200.42 | $203.16 | $200.42 | $201.34 | $196.42 | 937,544 |
| 2021-07-29 | $200.02 | $200.77 | $198.97 | $199.75 | $194.87 | 573,813 |
| 2021-07-28 | $200.00 | $201.00 | $198.15 | $198.98 | $194.12 | 1,064,768 |
| 2021-07-27 | $200.21 | $202.38 | $197.69 | $200.75 | $195.85 | 1,140,793 |
| 2021-07-26 | $195.96 | $197.09 | $195.14 | $196.18 | $191.39 | 712,908 |
| 2021-07-23 | $194.21 | $197.12 | $194.21 | $196.94 | $192.13 | 542,106 |
| 2021-07-22 | $194.31 | $194.65 | $193.03 | $194.21 | $189.46 | 508,819 |
| 2021-07-21 | $195.09 | $195.93 | $194.73 | $195.00 | $190.24 | 628,013 |
| 2021-07-20 | $193.23 | $196.10 | $192.54 | $195.03 | $190.26 | 1,113,108 |
| 2021-07-19 | $192.58 | $193.28 | $190.18 | $192.25 | $187.55 | 856,135 |
| 2021-07-16 | $192.11 | $194.59 | $191.52 | $193.61 | $188.88 | 835,070 |
| 2021-07-15 | $189.77 | $191.90 | $189.77 | $191.60 | $186.92 | 475,510 |
| 2021-07-14 | $188.78 | $190.76 | $188.42 | $190.25 | $185.60 | 406,015 |
| 2021-07-13 | $189.97 | $190.38 | $187.75 | $188.60 | $183.99 | 384,572 |
| 2021-07-12 | $190.01 | $191.80 | $189.30 | $190.58 | $185.92 | 694,942 |
| 2021-07-09 | $188.23 | $190.86 | $187.28 | $190.55 | $185.89 | 746,270 |
| 2021-07-08 | $185.95 | $188.02 | $185.23 | $186.90 | $182.33 | 445,560 |
| 2021-07-07 | $186.34 | $187.35 | $185.40 | $186.93 | $182.36 | 710,630 |
| 2021-07-06 | $183.64 | $186.68 | $182.09 | $186.42 | $181.87 | 817,362 |
| 2021-07-02 | $183.38 | $184.26 | $182.90 | $183.99 | $179.49 | 616,996 |
| 2021-07-01 | $181.48 | $183.53 | $180.84 | $182.26 | $177.81 | 951,959 |
| 2021-06-30 | $183.02 | $184.30 | $181.44 | $181.94 | $177.49 | 1,065,807 |
| 2021-06-29 | $183.50 | $184.19 | $182.77 | $183.02 | $178.55 | 659,378 |
| 2021-06-28 | $185.07 | $185.07 | $182.40 | $184.36 | $178.76 | 892,226 |
| 2021-06-25 | $184.00 | $184.77 | $183.22 | $184.67 | $179.06 | 1,085,762 |
| 2021-06-24 | $184.62 | $184.89 | $183.16 | $183.88 | $178.30 | 675,325 |
| 2021-06-23 | $183.40 | $184.68 | $182.98 | $183.93 | $178.34 | 677,829 |
| 2021-06-22 | $187.00 | $187.00 | $183.16 | $183.44 | $177.87 | 989,424 |
| 2021-06-21 | $183.25 | $187.68 | $182.43 | $186.46 | $180.80 | 1,275,815 |
| 2021-06-18 | $183.21 | $186.25 | $181.33 | $182.68 | $177.13 | 4,407,537 |
| 2021-06-17 | $182.16 | $184.37 | $182.07 | $183.33 | $177.76 | 1,485,953 |
| 2021-06-16 | $185.06 | $185.14 | $181.72 | $182.14 | $176.61 | 2,241,826 |
| 2021-06-15 | $185.24 | $185.72 | $183.37 | $183.72 | $178.14 | 3,679,706 |
| 2021-06-14 | $193.53 | $193.98 | $192.12 | $193.53 | $187.65 | 748,607 |
| 2021-06-11 | $193.47 | $193.68 | $191.83 | $193.42 | $187.55 | 768,480 |
| 2021-06-10 | $190.29 | $193.99 | $190.06 | $193.76 | $187.88 | 709,106 |
| 2021-06-09 | $189.21 | $190.83 | $188.84 | $190.42 | $184.64 | 665,461 |
| 2021-06-08 | $188.00 | $189.73 | $188.00 | $188.31 | $182.59 | 583,310 |
| 2021-06-07 | $184.28 | $188.37 | $184.18 | $187.52 | $181.83 | 846,714 |
| 2021-06-04 | $184.43 | $184.84 | $183.64 | $184.09 | $178.50 | 852,743 |
| 2021-06-03 | $181.72 | $183.96 | $180.63 | $183.53 | $177.96 | 664,877 |
| 2021-06-02 | $181.32 | $182.13 | $180.77 | $182.02 | $176.49 | 850,654 |
| 2021-06-01 | $178.96 | $180.92 | $177.54 | $180.72 | $175.23 | 595,873 |
| 2021-05-28 | $177.24 | $179.25 | $176.72 | $178.26 | $172.85 | 833,872 |
| 2021-05-27 | $177.28 | $178.02 | $175.78 | $176.15 | $170.80 | 1,796,203 |
| 2021-05-26 | $178.73 | $179.14 | $177.24 | $177.42 | $172.03 | 380,354 |
| 2021-05-25 | $178.05 | $178.78 | $177.01 | $178.35 | $172.93 | 423,606 |
| 2021-05-24 | $175.53 | $178.56 | $175.04 | $177.99 | $172.59 | 591,427 |
| 2021-05-21 | $174.91 | $176.39 | $173.93 | $174.60 | $169.30 | 1,145,147 |
| 2021-05-20 | $172.67 | $175.56 | $172.67 | $175.14 | $169.82 | 378,438 |
| 2021-05-19 | $173.13 | $173.36 | $171.62 | $173.08 | $167.82 | 401,953 |
| 2021-05-18 | $172.36 | $174.43 | $171.50 | $173.63 | $168.36 | 483,025 |
| 2021-05-17 | $173.99 | $175.70 | $172.32 | $172.85 | $167.60 | 547,551 |
| 2021-05-14 | $172.84 | $174.59 | $172.84 | $173.83 | $168.55 | 471,666 |
| 2021-05-13 | $172.68 | $174.51 | $172.28 | $172.78 | $167.53 | 675,430 |
| 2021-05-12 | $176.56 | $176.56 | $172.40 | $172.50 | $167.26 | 708,327 |
| 2021-05-11 | $178.70 | $178.70 | $175.90 | $177.05 | $171.67 | 346,112 |
| 2021-05-10 | $179.62 | $181.77 | $178.57 | $179.14 | $173.70 | 470,399 |
| 2021-05-07 | $176.31 | $179.00 | $176.21 | $178.14 | $172.73 | 816,794 |
| 2021-05-06 | $176.13 | $176.96 | $175.33 | $176.50 | $171.14 | 589,883 |
| 2021-05-05 | $180.07 | $180.50 | $175.35 | $175.50 | $170.17 | 1,087,700 |
| 2021-05-04 | $180.12 | $181.50 | $180.12 | $180.92 | $175.43 | 637,283 |
| 2021-05-03 | $180.85 | $181.32 | $179.68 | $179.96 | $174.50 | 780,664 |
| 2021-04-30 | $179.39 | $181.43 | $179.25 | $181.10 | $175.60 | 753,053 |
| 2021-04-29 | $179.21 | $180.73 | $179.21 | $179.68 | $174.22 | 640,258 |
| 2021-04-28 | $177.61 | $179.22 | $177.61 | $178.51 | $173.09 | 569,110 |
| 2021-04-27 | $178.50 | $179.64 | $177.41 | $178.01 | $172.60 | 695,456 |
| 2021-04-26 | $179.70 | $181.02 | $178.59 | $179.57 | $174.12 | 565,827 |
| 2021-04-23 | $179.21 | $179.71 | $177.58 | $179.35 | $173.90 | 520,372 |
| 2021-04-22 | $179.64 | $180.43 | $178.66 | $179.00 | $173.56 | 685,152 |
| 2021-04-21 | $179.70 | $181.08 | $179.00 | $179.88 | $174.42 | 619,021 |
| 2021-04-20 | $176.58 | $179.48 | $175.97 | $179.24 | $173.80 | 862,006 |
| 2021-04-19 | $175.70 | $176.59 | $174.81 | $176.58 | $171.22 | 645,059 |
| 2021-04-16 | $175.01 | $176.05 | $173.85 | $175.65 | $170.32 | 658,588 |
| 2021-04-15 | $171.55 | $174.31 | $171.55 | $174.22 | $168.93 | 615,576 |
| 2021-04-14 | $171.60 | $172.19 | $170.71 | $171.00 | $165.81 | 509,539 |
| 2021-04-13 | $168.52 | $171.92 | $168.25 | $171.13 | $165.93 | 982,563 |
| 2021-04-12 | $168.56 | $169.54 | $167.73 | $168.96 | $163.83 | 772,334 |
| 2021-04-09 | $169.57 | $169.75 | $167.94 | $168.40 | $163.29 | 891,371 |
| 2021-04-08 | $170.18 | $171.02 | $169.12 | $169.27 | $164.13 | 732,415 |
| 2021-04-07 | $170.98 | $171.87 | $169.81 | $170.00 | $164.84 | 912,322 |
| 2021-04-06 | $170.86 | $172.31 | $169.70 | $171.00 | $165.81 | 858,407 |
| 2021-04-05 | $170.45 | $171.64 | $168.86 | $170.69 | $165.51 | 696,688 |
| 2021-04-01 | $164.97 | $169.85 | $163.91 | $169.72 | $164.57 | 854,023 |
| 2021-03-31 | $165.76 | $166.38 | $164.19 | $164.30 | $159.31 | 1,265,680 |
| 2021-03-30 | $167.33 | $167.86 | $165.81 | $166.27 | $161.22 | 653,126 |
| 2021-03-29 | $168.51 | $169.96 | $165.13 | $169.15 | $162.95 | 1,014,435 |
| 2021-03-26 | $169.21 | $169.68 | $166.74 | $168.98 | $162.78 | 625,060 |
| 2021-03-25 | $166.68 | $169.39 | $164.94 | $169.10 | $162.90 | 561,048 |
| 2021-03-24 | $165.67 | $168.58 | $165.55 | $166.50 | $160.39 | 756,720 |
| 2021-03-23 | $166.48 | $168.31 | $165.28 | $165.89 | $159.80 | 727,916 |
| 2021-03-22 | $165.38 | $167.09 | $164.99 | $166.56 | $160.45 | 518,643 |
| 2021-03-19 | $168.76 | $169.44 | $165.86 | $165.89 | $159.80 | 1,894,537 |
| 2021-03-18 | $167.98 | $169.09 | $166.61 | $168.87 | $162.68 | 549,011 |
| 2021-03-17 | $168.90 | $169.16 | $166.86 | $168.72 | $162.53 | 668,833 |
| 2021-03-16 | $166.63 | $169.36 | $166.01 | $169.16 | $162.95 | 582,356 |
| 2021-03-15 | $163.47 | $166.74 | $163.10 | $166.32 | $160.22 | 846,566 |
| 2021-03-12 | $162.09 | $163.60 | $161.81 | $163.50 | $157.50 | 917,674 |
| 2021-03-11 | $161.68 | $163.53 | $161.20 | $161.99 | $156.05 | 744,004 |
| 2021-03-10 | $163.43 | $163.51 | $161.38 | $161.68 | $155.75 | 917,379 |
| 2021-03-09 | $161.68 | $164.01 | $161.31 | $162.96 | $156.98 | 1,265,843 |
| 2021-03-08 | $158.58 | $161.74 | $156.84 | $160.35 | $154.47 | 907,691 |
| 2021-03-05 | $158.53 | $158.98 | $154.37 | $158.35 | $152.54 | 1,365,901 |
| 2021-03-04 | $159.92 | $161.15 | $156.88 | $157.99 | $152.19 | 1,482,137 |
| 2021-03-03 | $160.84 | $161.66 | $158.99 | $159.48 | $153.63 | 1,316,465 |
| 2021-03-02 | $159.94 | $161.60 | $158.73 | $160.85 | $154.95 | 1,259,384 |
| 2021-03-01 | $160.89 | $162.74 | $159.03 | $159.58 | $153.73 | 1,061,710 |
| 2021-02-26 | $162.62 | $163.18 | $159.60 | $159.69 | $153.83 | 2,308,306 |
| 2021-02-25 | $163.41 | $164.90 | $160.80 | $162.46 | $156.50 | 1,298,088 |
| 2021-02-24 | $163.54 | $164.51 | $162.65 | $163.91 | $157.90 | 1,160,464 |
| 2021-02-23 | $165.91 | $166.28 | $163.58 | $163.63 | $157.63 | 1,009,737 |
| 2021-02-22 | $165.84 | $166.21 | $163.65 | $165.80 | $159.72 | 1,322,947 |
| 2021-02-19 | $169.00 | $170.00 | $166.00 | $166.24 | $160.14 | 860,228 |
| 2021-02-18 | $168.66 | $169.77 | $167.88 | $168.31 | $162.14 | 940,638 |
| 2021-02-17 | $170.75 | $170.75 | $168.67 | $169.50 | $163.28 | 583,155 |
| 2021-02-16 | $174.02 | $174.02 | $169.16 | $170.60 | $164.34 | 959,712 |
| 2021-02-12 | $171.44 | $173.47 | $170.95 | $173.06 | $166.71 | 793,495 |
| 2021-02-11 | $172.76 | $173.29 | $170.88 | $171.98 | $165.67 | 662,348 |
| 2021-02-10 | $172.84 | $174.33 | $171.00 | $172.91 | $166.57 | 709,885 |
| 2021-02-09 | $170.94 | $171.81 | $169.97 | $171.34 | $165.05 | 387,379 |
| 2021-02-08 | $171.71 | $172.41 | $170.10 | $170.42 | $164.17 | 750,340 |
| 2021-02-05 | $172.00 | $172.43 | $170.84 | $171.70 | $165.40 | 638,056 |
| 2021-02-04 | $169.56 | $172.66 | $168.96 | $171.03 | $164.76 | 823,601 |
| 2021-02-03 | $165.81 | $169.12 | $165.14 | $168.89 | $162.69 | 828,529 |
| 2021-02-02 | $168.94 | $170.51 | $166.45 | $166.46 | $160.35 | 749,878 |
| 2021-02-01 | $167.60 | $169.57 | $166.67 | $169.56 | $163.34 | 952,395 |
| 2021-01-29 | $167.06 | $168.95 | $165.32 | $167.11 | $160.98 | 1,548,133 |
| 2021-01-28 | $166.24 | $169.88 | $165.82 | $167.34 | $161.20 | 523,416 |
| 2021-01-27 | $168.04 | $169.11 | $165.00 | $166.24 | $160.14 | 705,964 |
| 2021-01-26 | $169.74 | $170.68 | $168.05 | $169.01 | $162.81 | 397,032 |
| 2021-01-25 | $168.40 | $170.29 | $167.34 | $169.48 | $163.26 | 833,246 |
| 2021-01-22 | $170.96 | $172.12 | $168.84 | $168.84 | $162.65 | 689,509 |
| 2021-01-21 | $170.85 | $171.92 | $170.02 | $171.64 | $165.34 | 669,656 |
| 2021-01-20 | $166.44 | $172.19 | $166.06 | $171.03 | $164.76 | 1,015,586 |
| 2021-01-19 | $169.32 | $169.46 | $165.99 | $166.51 | $160.40 | 1,016,926 |
| 2021-01-15 | $167.34 | $168.73 | $165.55 | $168.37 | $162.19 | 896,493 |
| 2021-01-14 | $169.24 | $169.85 | $167.15 | $167.67 | $161.52 | 1,328,872 |
| 2021-01-13 | $164.88 | $169.90 | $164.10 | $168.90 | $162.70 | 2,018,731 |
| 2021-01-12 | $164.11 | $165.15 | $161.98 | $164.01 | $157.99 | 2,102,007 |
| 2021-01-11 | $165.47 | $166.16 | $163.98 | $164.77 | $158.73 | 707,232 |
| 2021-01-08 | $165.94 | $166.50 | $163.86 | $165.91 | $159.82 | 963,402 |
| 2021-01-07 | $165.40 | $166.42 | $163.89 | $165.34 | $159.28 | 1,436,085 |
| 2021-01-06 | $164.25 | $164.92 | $161.76 | $163.25 | $157.26 | 4,378,853 |
| 2021-01-05 | $170.32 | $172.59 | $170.13 | $170.59 | $164.33 | 782,575 |
| 2021-01-04 | $178.28 | $178.98 | $170.56 | $170.77 | $164.51 | 1,305,868 |
| 2020-12-31 | $174.93 | $178.37 | $173.95 | $178.22 | $171.68 | 495,430 |
| 2020-12-30 | $174.40 | $175.80 | $173.52 | $175.09 | $168.67 | 406,519 |
| 2020-12-29 | $176.82 | $178.47 | $174.52 | $175.16 | $167.69 | 311,580 |
| 2020-12-28 | $174.63 | $176.20 | $174.14 | $175.87 | $168.37 | 335,227 |
| 2020-12-24 | $173.78 | $174.60 | $173.06 | $174.50 | $167.06 | 212,771 |
| 2020-12-23 | $176.72 | $178.07 | $173.10 | $173.69 | $166.28 | 581,718 |
| 2020-12-22 | $174.39 | $176.09 | $173.75 | $175.89 | $168.39 | 638,270 |
| 2020-12-21 | $173.19 | $175.22 | $172.89 | $174.62 | $167.17 | 975,429 |
| 2020-12-18 | $177.36 | $178.51 | $174.25 | $175.26 | $167.79 | 2,900,610 |
| 2020-12-17 | $179.01 | $179.79 | $176.49 | $177.70 | $170.12 | 901,633 |
| 2020-12-16 | $176.76 | $178.88 | $176.37 | $177.63 | $170.06 | 716,163 |
| 2020-12-15 | $172.84 | $176.18 | $171.33 | $176.18 | $168.67 | 1,066,519 |
| 2020-12-14 | $173.73 | $176.92 | $172.48 | $172.83 | $165.46 | 1,017,568 |
| 2020-12-11 | $170.05 | $172.65 | $170.03 | $172.58 | $165.22 | 709,595 |
| 2020-12-10 | $170.14 | $172.40 | $170.14 | $171.01 | $163.72 | 601,425 |
| 2020-12-09 | $170.94 | $171.95 | $168.45 | $171.26 | $163.96 | 640,889 |
| 2020-12-08 | $170.97 | $171.93 | $170.38 | $170.79 | $163.51 | 566,819 |
| 2020-12-07 | $170.35 | $171.67 | $170.35 | $171.04 | $163.75 | 592,553 |
| 2020-12-04 | $169.07 | $171.24 | $168.64 | $170.94 | $163.65 | 659,771 |
| 2020-12-03 | $165.95 | $168.84 | $165.95 | $167.73 | $160.58 | 668,764 |
| 2020-12-02 | $167.77 | $170.18 | $165.46 | $165.97 | $158.89 | 695,310 |
| 2020-12-01 | $165.08 | $168.83 | $164.92 | $168.11 | $160.94 | 810,418 |
| 2020-11-30 | $161.97 | $163.92 | $160.98 | $163.73 | $156.75 | 876,864 |
| 2020-11-27 | $162.75 | $163.21 | $161.54 | $162.14 | $155.23 | 251,247 |
| 2020-11-25 | $162.33 | $163.14 | $161.06 | $162.58 | $155.65 | 492,339 |
| 2020-11-24 | $165.75 | $166.40 | $162.03 | $162.36 | $155.44 | 837,312 |
| 2020-11-23 | $164.81 | $166.17 | $163.49 | $163.97 | $156.98 | 743,040 |
| 2020-11-20 | $163.87 | $164.87 | $162.88 | $164.14 | $157.14 | 522,244 |
| 2020-11-19 | $162.07 | $163.94 | $160.66 | $163.74 | $156.76 | 475,177 |
| 2020-11-18 | $165.43 | $167.07 | $162.52 | $162.53 | $155.60 | 553,529 |
| 2020-11-17 | $164.77 | $165.44 | $163.41 | $165.29 | $158.24 | 549,686 |
| 2020-11-16 | $166.71 | $167.19 | $161.63 | $165.33 | $158.28 | 853,517 |
| 2020-11-13 | $161.60 | $164.76 | $161.54 | $164.37 | $157.36 | 715,434 |
| 2020-11-12 | $162.57 | $163.18 | $159.92 | $161.37 | $154.49 | 826,623 |
| 2020-11-11 | $162.33 | $163.58 | $160.71 | $162.75 | $155.81 | 896,626 |
| 2020-11-10 | $154.51 | $161.88 | $153.62 | $161.76 | $154.86 | 1,421,265 |
| 2020-11-09 | $164.68 | $169.47 | $153.65 | $154.07 | $147.50 | 1,726,918 |
| 2020-11-06 | $157.92 | $159.68 | $156.44 | $157.12 | $150.42 | 1,069,349 |
| 2020-11-05 | $159.60 | $159.92 | $157.34 | $158.39 | $151.64 | 612,543 |
| 2020-11-04 | $156.61 | $160.10 | $156.11 | $158.64 | $151.88 | 1,140,142 |
| 2020-11-03 | $156.26 | $157.23 | $154.89 | $155.75 | $149.11 | 908,448 |
| 2020-11-02 | $152.96 | $154.92 | $152.30 | $154.92 | $148.31 | 1,104,495 |
| 2020-10-30 | $151.09 | $152.45 | $150.08 | $151.52 | $145.06 | 832,813 |
| 2020-10-29 | $152.60 | $153.85 | $150.40 | $151.51 | $145.05 | 618,266 |
| 2020-10-28 | $153.41 | $154.75 | $152.02 | $152.17 | $145.68 | 902,082 |
| 2020-10-27 | $156.45 | $158.58 | $154.07 | $156.16 | $149.50 | 811,254 |
| 2020-10-26 | $159.27 | $159.85 | $155.83 | $156.83 | $150.14 | 823,656 |
| 2020-10-23 | $161.25 | $161.42 | $159.80 | $160.54 | $153.69 | 387,183 |
| 2020-10-22 | $159.80 | $161.07 | $159.46 | $160.16 | $153.33 | 488,704 |
| 2020-10-21 | $160.00 | $161.26 | $158.90 | $160.08 | $153.25 | 619,900 |
| 2020-10-20 | $159.62 | $160.68 | $158.98 | $160.02 | $153.20 | 540,394 |
| 2020-10-19 | $162.69 | $162.96 | $158.42 | $158.54 | $151.78 | 1,148,151 |
| 2020-10-16 | $162.01 | $163.46 | $161.52 | $162.06 | $155.15 | 696,318 |
| 2020-10-15 | $161.00 | $162.98 | $160.51 | $161.93 | $155.03 | 483,526 |
| 2020-10-14 | $165.36 | $165.71 | $162.07 | $162.27 | $155.35 | 486,240 |
| 2020-10-13 | $166.35 | $168.09 | $165.08 | $165.62 | $158.56 | 835,449 |
| 2020-10-12 | $165.29 | $167.32 | $164.49 | $166.90 | $159.78 | 597,697 |
| 2020-10-09 | $167.11 | $167.11 | $164.56 | $165.15 | $158.11 | 529,411 |
| 2020-10-08 | $163.59 | $166.99 | $163.29 | $166.09 | $159.01 | 592,986 |
| 2020-10-07 | $165.29 | $165.85 | $163.09 | $163.12 | $156.16 | 669,974 |
| 2020-10-06 | $167.37 | $167.88 | $164.32 | $165.10 | $158.06 | 630,008 |
| 2020-10-05 | $166.06 | $167.14 | $163.40 | $167.00 | $159.88 | 654,765 |
| 2020-10-02 | $161.67 | $165.30 | $160.57 | $164.71 | $157.69 | 779,931 |
| 2020-10-01 | $160.60 | $163.22 | $160.05 | $163.19 | $156.23 | 671,677 |
| 2020-09-30 | $160.94 | $163.14 | $158.30 | $160.00 | $153.18 | 1,627,310 |
| 2020-09-29 | $159.52 | $161.96 | $159.00 | $159.93 | $153.11 | 714,464 |
| 2020-09-28 | $160.54 | $162.45 | $159.85 | $161.35 | $153.45 | 1,357,469 |
| 2020-09-25 | $155.75 | $158.79 | $155.70 | $158.50 | $150.74 | 1,134,337 |
| 2020-09-24 | $156.74 | $159.83 | $155.60 | $156.58 | $148.92 | 1,225,330 |
| 2020-09-23 | $158.93 | $160.15 | $156.05 | $156.53 | $148.87 | 736,069 |
| 2020-09-22 | $156.09 | $159.92 | $156.09 | $159.15 | $151.36 | 897,275 |
| 2020-09-21 | $157.68 | $157.96 | $154.19 | $155.89 | $148.26 | 835,709 |
| 2020-09-18 | $160.47 | $162.35 | $157.60 | $159.35 | $151.55 | 3,441,801 |
| 2020-09-17 | $163.07 | $164.45 | $161.23 | $162.04 | $154.11 | 1,118,895 |
| 2020-09-16 | $164.93 | $166.55 | $163.39 | $164.64 | $156.58 | 668,557 |
| 2020-09-15 | $163.68 | $165.78 | $163.25 | $163.65 | $155.64 | 624,781 |
| 2020-09-14 | $159.42 | $163.89 | $158.83 | $163.68 | $155.67 | 834,795 |
| 2020-09-11 | $160.63 | $160.63 | $157.00 | $158.36 | $150.61 | 526,490 |
| 2020-09-10 | $162.34 | $162.67 | $160.10 | $160.35 | $152.50 | 611,598 |
| 2020-09-09 | $162.68 | $165.70 | $161.62 | $162.88 | $154.91 | 840,107 |
| 2020-09-08 | $165.23 | $165.38 | $160.27 | $161.99 | $154.06 | 930,355 |
| 2020-09-04 | $169.58 | $170.80 | $164.45 | $166.43 | $158.28 | 563,781 |
| 2020-09-03 | $171.25 | $173.35 | $167.60 | $169.58 | $161.28 | 768,788 |
| 2020-09-02 | $166.48 | $170.97 | $165.73 | $170.37 | $162.03 | 784,868 |
| 2020-09-01 | $167.70 | $168.69 | $166.23 | $166.54 | $158.39 | 529,680 |
| 2020-08-31 | $169.55 | $169.67 | $167.50 | $168.38 | $160.14 | 1,077,536 |
| 2020-08-28 | $170.82 | $171.56 | $167.64 | $169.71 | $161.40 | 461,051 |
| 2020-08-27 | $170.39 | $172.04 | $170.39 | $170.52 | $162.17 | 352,249 |
| 2020-08-26 | $170.78 | $170.87 | $169.18 | $170.39 | $162.05 | 401,154 |
| 2020-08-25 | $171.32 | $172.04 | $169.72 | $170.74 | $162.38 | 443,268 |
| 2020-08-24 | $169.99 | $171.21 | $168.43 | $171.21 | $162.83 | 446,352 |
| 2020-08-21 | $172.43 | $172.90 | $169.61 | $170.69 | $162.34 | 549,860 |
| 2020-08-20 | $171.37 | $173.49 | $170.95 | $171.45 | $163.06 | 344,731 |
| 2020-08-19 | $174.00 | $174.00 | $171.11 | $171.42 | $163.03 | 503,427 |
| 2020-08-18 | $173.19 | $174.19 | $172.12 | $173.76 | $165.26 | 501,249 |
| 2020-08-17 | $170.56 | $174.13 | $169.84 | $173.42 | $164.93 | 551,308 |
| 2020-08-14 | $170.62 | $172.16 | $169.60 | $170.22 | $161.89 | 401,519 |
| 2020-08-13 | $172.00 | $174.11 | $170.50 | $170.70 | $162.35 | 391,395 |
| 2020-08-12 | $172.57 | $174.36 | $172.16 | $173.30 | $164.82 | 603,262 |
| 2020-08-11 | $176.06 | $176.58 | $171.00 | $172.05 | $163.63 | 624,817 |
| 2020-08-10 | $175.65 | $176.92 | $174.27 | $174.98 | $166.42 | 704,628 |
| 2020-08-07 | $173.92 | $176.11 | $173.92 | $175.65 | $167.05 | 419,854 |
| 2020-08-06 | $173.80 | $175.54 | $172.96 | $174.38 | $165.84 | 699,896 |
| 2020-08-05 | $176.79 | $177.15 | $173.44 | $174.62 | $166.07 | 615,903 |
| 2020-08-04 | $176.35 | $177.70 | $175.20 | $176.49 | $167.85 | 672,630 |
| 2020-08-03 | $176.43 | $177.24 | $174.62 | $176.33 | $167.70 | 518,084 |
| 2020-07-31 | $175.47 | $177.63 | $173.42 | $177.55 | $168.86 | 840,272 |
| 2020-07-30 | $174.54 | $176.56 | $173.83 | $176.13 | $167.51 | 600,069 |
| 2020-07-29 | $174.07 | $177.64 | $174.07 | $176.06 | $167.44 | 964,934 |
| 2020-07-28 | $172.24 | $175.42 | $170.67 | $173.79 | $165.28 | 1,030,343 |
| 2020-07-27 | $167.80 | $170.63 | $165.81 | $170.36 | $162.02 | 639,356 |
| 2020-07-24 | $168.14 | $169.06 | $166.82 | $168.55 | $160.30 | 589,456 |
| 2020-07-23 | $168.18 | $170.00 | $166.64 | $168.52 | $160.27 | 763,727 |
| 2020-07-22 | $164.70 | $169.63 | $164.44 | $168.89 | $160.62 | 846,716 |
| 2020-07-21 | $166.01 | $166.94 | $165.21 | $165.74 | $157.63 | 573,959 |
| 2020-07-20 | $165.99 | $167.03 | $164.37 | $165.27 | $157.18 | 466,694 |
| 2020-07-17 | $163.97 | $167.27 | $162.81 | $166.75 | $158.59 | 471,620 |
| 2020-07-16 | $163.05 | $164.59 | $161.69 | $163.03 | $155.05 | 600,451 |
| 2020-07-15 | $165.56 | $165.81 | $162.87 | $163.73 | $155.72 | 655,899 |
| 2020-07-14 | $160.85 | $164.00 | $160.02 | $163.47 | $155.47 | 636,043 |
| 2020-07-13 | $161.63 | $163.14 | $159.86 | $160.84 | $152.97 | 584,886 |
| 2020-07-10 | $162.00 | $162.92 | $160.00 | $160.81 | $152.94 | 1,404,492 |
| 2020-07-09 | $160.68 | $162.58 | $158.83 | $162.25 | $154.31 | 1,513,800 |
| 2020-07-08 | $161.76 | $162.20 | $159.49 | $160.85 | $152.98 | 1,837,656 |
| 2020-07-07 | $161.09 | $162.62 | $160.50 | $160.58 | $152.72 | 2,949,616 |
| 2020-07-06 | $168.27 | $168.94 | $164.26 | $164.79 | $156.72 | 584,471 |
| 2020-07-02 | $168.01 | $168.44 | $163.11 | $165.04 | $156.96 | 1,145,910 |
| 2020-07-01 | $162.94 | $166.47 | $162.76 | $165.41 | $157.31 | 656,740 |
| 2020-06-30 | $161.97 | $163.32 | $161.16 | $162.25 | $154.31 | 817,477 |
| 2020-06-29 | $162.21 | $162.21 | $159.18 | $161.63 | $153.72 | 516,489 |
| 2020-06-26 | $167.59 | $167.80 | $161.11 | $161.83 | $152.91 | 976,607 |
| 2020-06-25 | $162.90 | $166.75 | $161.81 | $166.60 | $157.41 | 589,156 |
| 2020-06-24 | $165.32 | $167.71 | $160.28 | $163.48 | $154.47 | 891,444 |
| 2020-06-23 | $170.57 | $170.88 | $166.70 | $167.34 | $158.11 | 790,022 |
| 2020-06-22 | $166.05 | $168.99 | $164.27 | $168.50 | $159.21 | 1,035,679 |
| 2020-06-19 | $173.12 | $173.26 | $165.36 | $165.84 | $156.70 | 5,600,067 |
| 2020-06-18 | $169.18 | $171.35 | $167.11 | $170.24 | $160.85 | 3,038,777 |
| 2020-06-17 | $170.35 | $171.84 | $167.35 | $170.93 | $161.50 | 999,859 |
| 2020-06-16 | $170.50 | $173.50 | $167.10 | $169.18 | $159.85 | 1,288,028 |
| 2020-06-15 | $155.46 | $165.76 | $155.46 | $165.38 | $156.26 | 1,724,736 |
| 2020-06-12 | $156.66 | $159.76 | $153.96 | $159.27 | $150.49 | 1,166,351 |
| 2020-06-11 | $152.99 | $155.59 | $151.59 | $152.39 | $143.99 | 874,489 |
| 2020-06-10 | $159.71 | $160.02 | $156.64 | $157.92 | $149.21 | 813,442 |
| 2020-06-09 | $157.82 | $161.26 | $156.07 | $160.09 | $151.26 | 749,989 |
| 2020-06-08 | $161.74 | $162.44 | $158.56 | $160.08 | $151.25 | 910,293 |
| 2020-06-05 | $155.75 | $159.67 | $154.63 | $158.59 | $149.85 | 1,126,956 |
| 2020-06-04 | $152.92 | $153.60 | $149.62 | $151.13 | $142.80 | 751,738 |
| 2020-06-03 | $155.17 | $156.75 | $154.28 | $154.72 | $146.19 | 1,204,096 |
| 2020-06-02 | $155.27 | $155.27 | $152.89 | $154.96 | $146.42 | 687,323 |
| 2020-06-01 | $153.50 | $155.24 | $152.57 | $154.10 | $145.60 | 616,224 |
| 2020-05-29 | $153.61 | $154.76 | $152.36 | $153.72 | $145.24 | 1,875,456 |
| 2020-05-28 | $153.27 | $155.38 | $151.61 | $155.14 | $146.59 | 1,038,059 |
| 2020-05-27 | $152.17 | $153.33 | $147.27 | $151.45 | $143.10 | 770,921 |
| 2020-05-26 | $149.33 | $151.79 | $149.28 | $150.52 | $142.22 | 683,726 |
| 2020-05-22 | $145.11 | $147.54 | $145.05 | $146.99 | $138.88 | 549,274 |
| 2020-05-21 | $145.01 | $147.80 | $144.86 | $145.43 | $137.41 | 484,772 |
| 2020-05-20 | $146.91 | $148.33 | $144.50 | $146.22 | $138.16 | 860,294 |
| 2020-05-19 | $144.57 | $147.01 | $144.57 | $145.31 | $137.30 | 720,471 |
| 2020-05-18 | $146.38 | $149.80 | $144.77 | $145.36 | $137.34 | 986,302 |
| 2020-05-15 | $139.02 | $141.75 | $137.00 | $141.43 | $133.63 | 1,804,701 |
| 2020-05-14 | $140.95 | $143.17 | $136.52 | $140.53 | $132.78 | 1,041,544 |
| 2020-05-13 | $147.24 | $148.63 | $142.24 | $143.46 | $135.55 | 1,252,854 |
| 2020-05-12 | $152.40 | $152.40 | $147.26 | $148.20 | $140.03 | 988,859 |
| 2020-05-11 | $150.95 | $154.15 | $149.49 | $151.80 | $143.43 | 784,742 |
| 2020-05-08 | $154.21 | $154.90 | $150.95 | $152.00 | $143.62 | 456,470 |
| 2020-05-07 | $152.64 | $154.41 | $151.05 | $151.49 | $143.14 | 572,125 |
| 2020-05-06 | $153.30 | $154.02 | $150.12 | $151.17 | $142.83 | 428,059 |
| 2020-05-05 | $150.02 | $154.64 | $150.00 | $152.95 | $144.52 | 729,174 |
| 2020-05-04 | $149.40 | $150.85 | $146.95 | $149.58 | $141.33 | 435,013 |
| 2020-05-01 | $153.48 | $155.14 | $149.71 | $150.99 | $142.66 | 703,949 |
| 2020-04-30 | $154.61 | $157.64 | $151.92 | $157.09 | $148.43 | 889,239 |
| 2020-04-29 | $155.05 | $157.78 | $150.56 | $156.37 | $147.75 | 788,852 |
| 2020-04-28 | $153.00 | $155.81 | $151.01 | $152.17 | $143.78 | 647,423 |
| 2020-04-27 | $151.23 | $151.89 | $148.80 | $150.78 | $142.47 | 619,170 |
| 2020-04-24 | $149.35 | $151.16 | $147.87 | $149.49 | $141.25 | 542,876 |
| 2020-04-23 | $150.90 | $154.00 | $147.65 | $147.96 | $139.80 | 825,683 |
| 2020-04-22 | $150.44 | $155.09 | $148.23 | $150.94 | $142.62 | 496,992 |
| 2020-04-21 | $147.48 | $150.02 | $145.59 | $147.40 | $139.27 | 657,780 |
| 2020-04-20 | $153.50 | $155.59 | $150.67 | $150.99 | $142.66 | 579,335 |
| 2020-04-17 | $154.82 | $156.32 | $153.01 | $155.31 | $146.75 | 454,309 |
| 2020-04-16 | $152.29 | $153.15 | $150.01 | $152.07 | $143.68 | 1,010,747 |
| 2020-04-15 | $152.05 | $155.20 | $148.80 | $152.01 | $143.63 | 981,166 |
| 2020-04-14 | $150.93 | $156.53 | $150.76 | $155.36 | $146.79 | 618,602 |
| 2020-04-13 | $158.10 | $158.10 | $144.80 | $147.35 | $139.22 | 762,459 |
| 2020-04-09 | $149.25 | $158.47 | $149.25 | $157.80 | $149.10 | 1,360,072 |
| 2020-04-08 | $139.81 | $148.90 | $137.64 | $147.44 | $139.31 | 857,472 |
| 2020-04-07 | $143.38 | $145.78 | $137.95 | $138.27 | $130.65 | 820,094 |
| 2020-04-06 | $137.09 | $141.37 | $134.70 | $137.68 | $130.09 | 999,079 |
| 2020-04-03 | $129.41 | $133.02 | $128.54 | $129.99 | $122.82 | 780,937 |
| 2020-04-02 | $129.00 | $132.43 | $127.42 | $131.38 | $124.14 | 1,229,119 |
| 2020-04-01 | $131.67 | $133.21 | $127.57 | $131.24 | $124.00 | 979,455 |
| 2020-03-31 | $140.00 | $142.74 | $133.02 | $137.06 | $129.50 | 1,869,186 |
| 2020-03-30 | $143.98 | $145.74 | $138.75 | $144.65 | $136.67 | 1,095,425 |
| 2020-03-27 | $137.16 | $146.55 | $135.60 | $143.47 | $134.60 | 1,533,223 |
| 2020-03-26 | $134.40 | $142.39 | $130.80 | $141.80 | $133.03 | 2,473,893 |
| 2020-03-25 | $128.27 | $139.75 | $127.00 | $133.40 | $125.15 | 1,356,654 |
| 2020-03-24 | $119.66 | $129.70 | $117.23 | $129.51 | $121.50 | 1,061,800 |
| 2020-03-23 | $122.00 | $122.00 | $109.22 | $114.92 | $107.82 | 1,195,260 |
| 2020-03-20 | $133.58 | $134.65 | $121.09 | $123.31 | $115.69 | 2,559,950 |
| 2020-03-19 | $130.94 | $136.37 | $128.44 | $132.00 | $123.84 | 1,116,045 |
| 2020-03-18 | $126.70 | $134.30 | $124.03 | $132.95 | $124.73 | 1,545,007 |
| 2020-03-17 | $125.39 | $135.50 | $120.06 | $135.18 | $126.82 | 1,442,295 |
| 2020-03-16 | $134.33 | $134.33 | $121.75 | $122.31 | $114.75 | 1,603,915 |
| 2020-03-13 | $142.21 | $148.35 | $133.45 | $147.74 | $138.61 | 2,054,316 |
| 2020-03-12 | $141.72 | $145.67 | $136.13 | $136.39 | $127.96 | 1,336,931 |
| 2020-03-11 | $153.39 | $153.86 | $150.00 | $151.39 | $142.03 | 1,048,097 |
| 2020-03-10 | $151.50 | $157.25 | $147.97 | $157.12 | $147.41 | 1,146,796 |
| 2020-03-09 | $153.36 | $154.41 | $147.91 | $148.30 | $139.13 | 1,064,159 |
| 2020-03-06 | $158.38 | $159.94 | $154.48 | $159.06 | $149.23 | 934,725 |
| 2020-03-05 | $160.76 | $162.72 | $158.99 | $160.94 | $150.99 | 834,552 |
| 2020-03-04 | $159.79 | $163.44 | $159.33 | $163.44 | $153.34 | 1,052,683 |
| 2020-03-03 | $156.35 | $160.33 | $154.46 | $157.75 | $148.00 | 1,153,665 |
| 2020-03-02 | $152.89 | $155.95 | $151.39 | $155.58 | $145.96 | 1,201,546 |
| 2020-02-28 | $152.39 | $153.81 | $147.83 | $151.88 | $142.49 | 1,578,042 |
| 2020-02-27 | $161.44 | $162.73 | $154.57 | $154.68 | $145.12 | 1,388,656 |
| 2020-02-26 | $164.03 | $165.18 | $162.88 | $163.08 | $153.00 | 945,830 |
| 2020-02-25 | $167.02 | $167.19 | $163.01 | $163.65 | $153.53 | 762,982 |
| 2020-02-24 | $166.07 | $167.47 | $165.24 | $166.74 | $156.43 | 955,479 |
| 2020-02-21 | $168.29 | $168.72 | $167.24 | $167.98 | $157.60 | 916,224 |
| 2020-02-20 | $169.00 | $169.38 | $168.06 | $168.72 | $158.29 | 770,356 |
| 2020-02-19 | $173.85 | $174.00 | $169.17 | $169.19 | $158.73 | 773,041 |
| 2020-02-18 | $175.08 | $175.74 | $173.27 | $173.85 | $163.10 | 477,440 |
| 2020-02-14 | $173.80 | $175.02 | $173.58 | $174.93 | $164.12 | 463,583 |
| 2020-02-13 | $173.40 | $174.80 | $173.30 | $173.58 | $162.85 | 630,296 |
| 2020-02-12 | $172.04 | $174.05 | $171.36 | $173.41 | $162.69 | 778,982 |
| 2020-02-11 | $170.99 | $172.60 | $170.48 | $171.65 | $161.04 | 550,819 |
| 2020-02-10 | $168.38 | $170.57 | $168.17 | $170.57 | $160.02 | 514,321 |
| 2020-02-07 | $168.42 | $168.42 | $166.86 | $167.55 | $157.19 | 931,875 |
| 2020-02-06 | $168.51 | $169.85 | $167.42 | $167.84 | $157.46 | 771,731 |
| 2020-02-05 | $168.19 | $169.11 | $167.33 | $167.93 | $157.55 | 595,273 |
| 2020-02-04 | $165.40 | $169.05 | $165.40 | $167.79 | $157.42 | 814,259 |
| 2020-02-03 | $163.85 | $166.00 | $163.70 | $164.81 | $154.62 | 1,126,687 |
| 2020-01-31 | $164.04 | $164.70 | $162.54 | $163.20 | $153.11 | 560,106 |
| 2020-01-30 | $164.00 | $165.35 | $163.62 | $164.48 | $154.31 | 602,961 |
| 2020-01-29 | $164.90 | $165.45 | $163.57 | $164.52 | $154.35 | 568,985 |
| 2020-01-28 | $163.89 | $165.13 | $163.42 | $164.38 | $154.22 | 518,523 |
| 2020-01-27 | $163.63 | $164.66 | $163.36 | $163.79 | $153.66 | 558,109 |
| 2020-01-24 | $165.74 | $165.74 | $163.69 | $164.66 | $154.48 | 484,337 |
| 2020-01-23 | $163.68 | $165.62 | $162.59 | $165.41 | $155.18 | 491,659 |
| 2020-01-22 | $165.10 | $165.68 | $162.68 | $163.28 | $153.19 | 467,394 |
| 2020-01-21 | $163.33 | $165.00 | $163.10 | $164.80 | $154.61 | 1,188,831 |
| 2020-01-17 | $164.15 | $164.36 | $162.80 | $162.90 | $152.83 | 1,963,376 |
| 2020-01-16 | $162.95 | $164.45 | $162.84 | $163.81 | $153.68 | 673,248 |
| 2020-01-15 | $161.15 | $163.72 | $160.83 | $162.29 | $152.26 | 875,722 |
| 2020-01-14 | $160.55 | $160.90 | $158.59 | $160.46 | $150.54 | 1,023,517 |
| 2020-01-13 | $159.21 | $160.97 | $159.21 | $160.78 | $150.84 | 1,216,275 |
| 2020-01-10 | $157.59 | $158.74 | $156.86 | $158.57 | $148.77 | 1,155,330 |
| 2020-01-09 | $157.91 | $158.40 | $157.03 | $157.27 | $147.55 | 1,644,571 |
| 2020-01-08 | $156.50 | $158.00 | $155.78 | $157.83 | $148.07 | 2,239,287 |
| 2020-01-07 | $156.49 | $157.53 | $154.70 | $155.76 | $146.13 | 4,546,882 |
| 2020-01-06 | $160.04 | $161.58 | $159.59 | $161.03 | $151.07 | 604,418 |
| 2020-01-03 | $158.50 | $161.36 | $158.50 | $160.64 | $150.71 | 371,340 |
| 2020-01-02 | $161.93 | $162.42 | $158.52 | $159.73 | $149.86 | 1,094,942 |
| 2019-12-31 | $159.62 | $161.63 | $159.21 | $161.58 | $151.59 | 582,949 |
| 2019-12-30 | $159.33 | $160.05 | $159.17 | $159.67 | $149.80 | 969,806 |
| 2019-12-27 | $160.99 | $161.26 | $159.80 | $160.40 | $149.52 | 806,989 |
| 2019-12-26 | $160.24 | $160.67 | $159.51 | $160.03 | $149.17 | 388,143 |
| 2019-12-24 | $159.46 | $160.77 | $158.79 | $160.10 | $149.24 | 440,441 |
| 2019-12-23 | $159.60 | $159.84 | $159.12 | $159.21 | $148.41 | 1,390,014 |
| 2019-12-20 | $160.32 | $160.63 | $159.22 | $159.24 | $148.44 | 1,752,956 |
| 2019-12-19 | $158.09 | $159.93 | $157.76 | $159.82 | $148.98 | 524,742 |
| 2019-12-18 | $155.29 | $158.29 | $155.18 | $158.14 | $147.41 | 690,303 |
| 2019-12-17 | $156.93 | $157.09 | $154.59 | $154.90 | $144.39 | 561,429 |
| 2019-12-16 | $157.24 | $157.42 | $155.15 | $156.37 | $145.76 | 880,433 |
| 2019-12-13 | $157.04 | $158.26 | $155.42 | $156.47 | $145.86 | 696,648 |
| 2019-12-12 | $159.49 | $160.39 | $156.75 | $156.85 | $146.21 | 822,387 |
| 2019-12-11 | $162.38 | $162.38 | $158.45 | $159.08 | $148.29 | 623,396 |
| 2019-12-10 | $162.40 | $163.28 | $161.66 | $162.04 | $151.05 | 638,477 |
| 2019-12-09 | $161.90 | $162.65 | $160.96 | $162.40 | $151.38 | 561,374 |
| 2019-12-06 | $161.24 | $163.16 | $161.21 | $161.94 | $150.95 | 543,472 |
| 2019-12-05 | $160.05 | $161.55 | $159.24 | $161.07 | $150.14 | 532,288 |
| 2019-12-04 | $160.96 | $162.79 | $160.03 | $160.07 | $149.21 | 620,973 |
| 2019-12-03 | $159.53 | $161.53 | $159.53 | $161.28 | $150.34 | 527,690 |
| 2019-12-02 | $162.40 | $162.86 | $159.57 | $159.61 | $148.78 | 817,133 |
| 2019-11-29 | $162.72 | $163.51 | $162.04 | $162.52 | $151.50 | 322,616 |
| 2019-11-27 | $161.18 | $162.53 | $160.54 | $162.31 | $151.30 | 448,035 |
| 2019-11-26 | $160.65 | $161.50 | $160.28 | $161.24 | $150.30 | 1,478,663 |
| 2019-11-25 | $160.29 | $162.02 | $160.14 | $160.81 | $149.90 | 1,020,579 |
| 2019-11-22 | $159.40 | $160.46 | $158.73 | $159.67 | $148.84 | 768,514 |
| 2019-11-21 | $159.70 | $159.72 | $157.97 | $159.01 | $148.22 | 650,686 |
| 2019-11-20 | $159.38 | $160.37 | $158.84 | $160.03 | $149.17 | 422,043 |
| 2019-11-19 | $159.79 | $159.79 | $158.75 | $159.34 | $148.53 | 743,043 |
| 2019-11-18 | $158.87 | $159.62 | $158.83 | $159.49 | $148.67 | 387,151 |
| 2019-11-15 | $157.55 | $158.79 | $157.31 | $158.76 | $147.99 | 548,794 |
| 2019-11-14 | $156.77 | $157.77 | $156.74 | $157.46 | $146.78 | 396,301 |
| 2019-11-13 | $155.04 | $157.21 | $154.86 | $156.60 | $145.98 | 671,500 |
| 2019-11-12 | $154.90 | $156.20 | $154.42 | $154.73 | $144.23 | 967,097 |
| 2019-11-11 | $153.74 | $155.46 | $153.74 | $155.13 | $144.61 | 477,292 |
| 2019-11-08 | $153.31 | $153.93 | $152.69 | $153.91 | $143.47 | 641,740 |
| 2019-11-07 | $154.35 | $154.86 | $153.48 | $153.88 | $143.44 | 1,152,907 |
| 2019-11-06 | $155.51 | $156.65 | $154.56 | $155.01 | $144.49 | 516,994 |
| 2019-11-05 | $156.73 | $157.31 | $154.43 | $155.08 | $144.56 | 783,814 |
| 2019-11-04 | $158.13 | $158.49 | $156.62 | $157.20 | $146.54 | 501,343 |
| 2019-11-01 | $159.29 | $159.81 | $157.14 | $158.42 | $147.67 | 618,833 |
| 2019-10-31 | $159.74 | $160.25 | $157.46 | $158.75 | $147.98 | 686,401 |
| 2019-10-30 | $156.50 | $159.16 | $155.91 | $159.06 | $148.27 | 1,086,196 |
| 2019-10-29 | $158.39 | $159.23 | $155.97 | $156.31 | $145.71 | 697,546 |
| 2019-10-28 | $158.12 | $158.88 | $157.47 | $158.88 | $148.10 | 748,732 |
| 2019-10-25 | $159.03 | $159.03 | $157.84 | $158.25 | $147.52 | 488,330 |
| 2019-10-24 | $157.95 | $159.26 | $156.96 | $159.16 | $148.36 | 497,268 |
| 2019-10-23 | $157.30 | $158.03 | $156.60 | $157.73 | $147.03 | 621,765 |
| 2019-10-22 | $157.70 | $158.05 | $155.94 | $157.14 | $146.48 | 547,416 |
| 2019-10-21 | $156.03 | $157.58 | $155.61 | $157.55 | $146.86 | 540,358 |
| 2019-10-18 | $155.89 | $156.22 | $154.31 | $156.01 | $145.43 | 432,004 |
| 2019-10-17 | $155.08 | $155.87 | $154.73 | $155.31 | $144.77 | 644,190 |
| 2019-10-16 | $152.98 | $155.53 | $152.32 | $155.27 | $144.74 | 475,263 |
| 2019-10-15 | $153.38 | $153.62 | $151.56 | $153.28 | $142.88 | 647,138 |
| 2019-10-14 | $154.01 | $154.15 | $152.79 | $153.87 | $143.43 | 449,433 |
| 2019-10-11 | $154.81 | $155.03 | $153.80 | $153.97 | $143.53 | 554,530 |
| 2019-10-10 | $154.06 | $154.62 | $153.20 | $154.13 | $143.67 | 745,432 |
| 2019-10-09 | $154.05 | $154.71 | $153.12 | $153.85 | $143.41 | 346,529 |
| 2019-10-08 | $153.91 | $154.70 | $152.55 | $153.10 | $142.71 | 521,674 |
| 2019-10-07 | $154.03 | $155.61 | $153.67 | $154.35 | $143.88 | 596,562 |
| 2019-10-04 | $154.43 | $155.71 | $154.24 | $154.80 | $144.30 | 882,930 |
| 2019-10-03 | $151.98 | $154.27 | $151.57 | $154.14 | $143.68 | 541,729 |
| 2019-10-02 | $152.21 | $152.51 | $150.68 | $151.90 | $141.60 | 782,158 |
| 2019-10-01 | $154.03 | $154.38 | $151.41 | $153.14 | $142.75 | 441,857 |
| 2019-09-30 | $153.02 | $154.52 | $152.93 | $154.04 | $143.59 | 528,895 |
| 2019-09-27 | $154.44 | $154.87 | $151.22 | $153.11 | $142.72 | 901,428 |
| 2019-09-26 | $154.00 | $155.99 | $153.44 | $155.23 | $143.76 | 491,979 |
| 2019-09-25 | $153.06 | $154.06 | $152.39 | $153.52 | $142.18 | 434,722 |
| 2019-09-24 | $153.96 | $154.60 | $152.35 | $153.15 | $141.83 | 484,869 |
| 2019-09-23 | $152.84 | $154.75 | $152.83 | $153.54 | $142.20 | 529,569 |
| 2019-09-20 | $154.57 | $155.22 | $153.41 | $153.44 | $142.10 | 963,606 |
| 2019-09-19 | $153.76 | $154.87 | $153.33 | $154.04 | $142.66 | 371,473 |
| 2019-09-18 | $154.34 | $154.40 | $151.65 | $153.02 | $141.71 | 783,107 |
| 2019-09-17 | $153.39 | $154.20 | $152.82 | $153.92 | $142.55 | 454,261 |
| 2019-09-16 | $151.38 | $153.27 | $150.93 | $153.16 | $141.84 | 458,013 |
| 2019-09-13 | $153.05 | $154.18 | $150.95 | $151.52 | $140.33 | 513,719 |
| 2019-09-12 | $153.55 | $154.42 | $152.30 | $153.38 | $142.05 | 870,845 |
| 2019-09-11 | $151.18 | $152.80 | $150.65 | $152.33 | $141.08 | 418,094 |
| 2019-09-10 | $151.85 | $151.96 | $149.66 | $151.61 | $140.41 | 521,145 |
| 2019-09-09 | $153.39 | $153.39 | $151.62 | $152.55 | $141.28 | 473,333 |
| 2019-09-06 | $152.25 | $153.72 | $152.13 | $153.11 | $141.80 | 583,506 |
| 2019-09-05 | $152.57 | $152.67 | $151.47 | $152.19 | $140.95 | 615,851 |
| 2019-09-04 | $150.91 | $152.65 | $150.69 | $152.59 | $141.32 | 713,669 |
| 2019-09-03 | $149.53 | $150.52 | $148.90 | $149.99 | $138.91 | 552,718 |
| 2019-08-30 | $149.98 | $150.30 | $149.04 | $149.84 | $138.77 | 728,618 |
| 2019-08-29 | $148.19 | $149.69 | $147.93 | $149.38 | $138.34 | 440,074 |
| 2019-08-28 | $146.61 | $148.03 | $146.04 | $147.41 | $136.52 | 299,527 |
| 2019-08-27 | $147.94 | $148.37 | $146.18 | $146.24 | $135.44 | 558,749 |
| 2019-08-26 | $147.83 | $147.93 | $145.54 | $147.24 | $136.36 | 770,759 |
| 2019-08-23 | $148.96 | $150.60 | $146.43 | $146.83 | $135.98 | 505,694 |
| 2019-08-22 | $148.95 | $149.67 | $148.15 | $149.41 | $138.37 | 315,362 |
| 2019-08-21 | $148.33 | $149.54 | $147.94 | $148.55 | $137.57 | 493,879 |
| 2019-08-20 | $149.83 | $149.83 | $147.74 | $147.84 | $136.92 | 530,579 |
| 2019-08-19 | $149.19 | $150.04 | $148.46 | $148.95 | $137.94 | 970,674 |
| 2019-08-16 | $145.49 | $148.36 | $145.40 | $148.10 | $137.16 | 684,646 |
| 2019-08-15 | $143.83 | $145.28 | $143.44 | $145.16 | $134.43 | 900,507 |
| 2019-08-14 | $143.72 | $144.48 | $142.60 | $143.16 | $132.58 | 710,498 |
| 2019-08-13 | $143.12 | $144.60 | $142.03 | $144.26 | $133.60 | 746,889 |
| 2019-08-12 | $145.03 | $145.56 | $142.68 | $142.85 | $132.30 | 732,903 |
| 2019-08-09 | $145.97 | $146.98 | $143.64 | $145.32 | $134.58 | 566,850 |
| 2019-08-08 | $144.47 | $147.10 | $143.86 | $146.45 | $135.63 | 402,880 |
| 2019-08-07 | $143.51 | $145.57 | $141.82 | $144.36 | $133.69 | 529,930 |
| 2019-08-06 | $143.08 | $145.22 | $142.57 | $144.28 | $133.62 | 716,817 |
| 2019-08-05 | $144.08 | $144.08 | $140.97 | $142.67 | $132.13 | 774,306 |
| 2019-08-02 | $145.54 | $145.60 | $144.32 | $144.87 | $134.17 | 500,124 |
| 2019-08-01 | $146.04 | $146.81 | $145.03 | $145.54 | $134.79 | 631,496 |
| 2019-07-31 | $147.55 | $149.44 | $145.59 | $146.36 | $135.55 | 709,163 |
| 2019-07-30 | $146.27 | $150.47 | $146.27 | $148.02 | $137.08 | 1,319,506 |
| 2019-07-29 | $143.90 | $145.48 | $143.50 | $144.15 | $133.50 | 535,662 |
| 2019-07-26 | $143.52 | $144.14 | $142.66 | $143.46 | $132.86 | 814,516 |
| 2019-07-25 | $142.91 | $143.49 | $142.06 | $143.06 | $132.49 | 634,014 |
| 2019-07-24 | $142.56 | $143.30 | $141.91 | $142.86 | $132.30 | 440,086 |
| 2019-07-23 | $141.32 | $142.62 | $140.10 | $142.39 | $131.87 | 480,170 |
| 2019-07-22 | $141.52 | $142.00 | $140.69 | $140.89 | $130.48 | 482,659 |
| 2019-07-19 | $144.22 | $144.22 | $141.44 | $141.58 | $131.12 | 627,569 |
| 2019-07-18 | $142.91 | $144.25 | $142.10 | $143.85 | $133.22 | 1,282,881 |
| 2019-07-17 | $143.47 | $143.71 | $141.88 | $142.99 | $132.43 | 349,401 |
| 2019-07-16 | $145.09 | $145.09 | $142.95 | $143.04 | $132.47 | 498,017 |
| 2019-07-15 | $145.89 | $146.24 | $144.95 | $145.33 | $134.59 | 579,760 |
| 2019-07-12 | $145.51 | $146.04 | $144.65 | $145.70 | $134.94 | 640,684 |
| 2019-07-11 | $148.92 | $148.92 | $145.15 | $145.24 | $134.51 | 650,587 |
| 2019-07-10 | $148.59 | $149.87 | $147.82 | $148.92 | $137.92 | 1,050,963 |
| 2019-07-09 | $145.57 | $148.05 | $145.57 | $147.98 | $137.05 | 1,061,018 |
| 2019-07-08 | $144.75 | $146.95 | $144.75 | $145.74 | $134.97 | 623,450 |
| 2019-07-05 | $144.68 | $145.39 | $142.76 | $145.00 | $134.29 | 433,880 |
| 2019-07-03 | $144.27 | $145.90 | $144.21 | $145.80 | $135.03 | 380,640 |
| 2019-07-02 | $143.43 | $144.61 | $143.09 | $144.27 | $133.61 | 954,381 |
| 2019-07-01 | $142.18 | $143.58 | $141.13 | $143.19 | $132.61 | 1,040,523 |
| 2019-06-28 | $140.22 | $142.05 | $139.97 | $141.09 | $130.67 | 1,297,491 |
| 2019-06-27 | $138.58 | $140.39 | $138.58 | $140.06 | $129.71 | 1,234,421 |
| 2019-06-26 | $142.43 | $142.67 | $137.44 | $138.91 | $127.73 | 1,687,756 |
| 2019-06-25 | $145.92 | $146.38 | $141.89 | $142.17 | $130.73 | 1,279,314 |
| 2019-06-24 | $145.99 | $146.25 | $144.68 | $145.62 | $133.90 | 1,250,226 |
| 2019-06-21 | $145.94 | $146.37 | $144.94 | $145.28 | $133.59 | 6,812,230 |
| 2019-06-20 | $150.22 | $150.61 | $149.37 | $149.93 | $137.87 | 1,056,410 |
| 2019-06-19 | $149.09 | $150.06 | $147.74 | $149.55 | $137.52 | 978,792 |
| 2019-06-18 | $150.06 | $150.92 | $147.54 | $148.74 | $136.77 | 1,126,683 |
| 2019-06-17 | $151.36 | $151.82 | $148.87 | $149.16 | $137.16 | 1,490,556 |
| 2019-06-14 | $152.67 | $153.51 | $150.99 | $151.30 | $139.13 | 644,580 |
| 2019-06-13 | $152.02 | $152.81 | $151.88 | $152.76 | $140.47 | 353,070 |
| 2019-06-12 | $151.11 | $152.67 | $150.87 | $152.00 | $139.77 | 364,450 |
| 2019-06-11 | $150.96 | $151.03 | $149.28 | $151.03 | $138.88 | 545,070 |
| 2019-06-10 | $150.88 | $150.94 | $149.42 | $150.32 | $138.23 | 341,515 |
| 2019-06-07 | $151.29 | $152.26 | $150.64 | $150.70 | $138.58 | 402,686 |
| 2019-06-06 | $150.96 | $151.24 | $149.68 | $150.66 | $138.54 | 456,898 |
| 2019-06-05 | $147.76 | $150.68 | $147.56 | $150.64 | $138.52 | 673,209 |
| 2019-06-04 | $147.80 | $147.80 | $144.97 | $147.13 | $135.29 | 810,011 |
| 2019-06-03 | $146.76 | $147.53 | $145.91 | $147.27 | $135.42 | 813,069 |
| 2019-05-31 | $144.95 | $147.16 | $144.58 | $146.41 | $134.63 | 554,988 |
| 2019-05-30 | $144.49 | $145.81 | $144.25 | $145.54 | $133.83 | 534,792 |
| 2019-05-29 | $144.80 | $144.87 | $143.21 | $144.16 | $132.56 | 740,059 |
| 2019-05-28 | $145.98 | $146.60 | $144.67 | $144.83 | $133.18 | 1,279,315 |
| 2019-05-24 | $144.75 | $145.64 | $143.80 | $145.34 | $133.65 | 978,188 |
| 2019-05-23 | $145.16 | $145.16 | $143.35 | $144.05 | $132.46 | 1,115,332 |
| 2019-05-22 | $146.05 | $146.30 | $145.28 | $145.56 | $133.85 | 467,329 |
| 2019-05-21 | $144.90 | $146.84 | $144.85 | $146.05 | $134.30 | 864,317 |
| 2019-05-20 | $146.34 | $146.70 | $144.12 | $144.82 | $133.17 | 597,070 |
| 2019-05-17 | $145.82 | $146.74 | $145.09 | $146.30 | $134.53 | 516,550 |
| 2019-05-16 | $145.60 | $147.59 | $145.60 | $146.48 | $134.70 | 1,376,403 |
| 2019-05-15 | $143.89 | $146.20 | $143.55 | $145.54 | $133.83 | 3,376,641 |
| 2019-05-14 | $142.67 | $144.43 | $142.67 | $143.85 | $132.28 | 611,769 |
| 2019-05-13 | $141.36 | $143.38 | $141.24 | $142.69 | $131.21 | 657,840 |
| 2019-05-10 | $140.66 | $142.90 | $140.63 | $142.73 | $131.25 | 538,376 |
| 2019-05-09 | $139.38 | $141.11 | $138.47 | $140.80 | $129.47 | 543,560 |
| 2019-05-08 | $139.73 | $141.59 | $139.61 | $139.78 | $128.53 | 557,837 |
| 2019-05-07 | $141.55 | $141.57 | $138.76 | $139.51 | $128.29 | 432,500 |
| 2019-05-06 | $141.19 | $142.47 | $140.88 | $141.87 | $130.46 | 325,600 |
| 2019-05-03 | $141.03 | $143.04 | $140.63 | $142.30 | $130.85 | 532,503 |
| 2019-05-02 | $142.18 | $143.73 | $140.78 | $140.92 | $129.58 | 624,031 |
| 2019-05-01 | $142.56 | $143.83 | $141.56 | $141.99 | $130.57 | 555,906 |
| 2019-04-30 | $141.47 | $143.07 | $140.61 | $142.39 | $130.93 | 891,392 |
| 2019-04-29 | $143.15 | $143.37 | $140.73 | $140.89 | $129.56 | 554,290 |
| 2019-04-26 | $143.10 | $143.57 | $142.47 | $143.32 | $131.79 | 290,654 |
| 2019-04-25 | $141.72 | $142.99 | $141.05 | $142.37 | $130.92 | 399,305 |
| 2019-04-24 | $140.95 | $142.53 | $140.65 | $142.22 | $130.78 | 406,666 |
| 2019-04-23 | $138.28 | $140.80 | $137.52 | $140.54 | $129.23 | 681,655 |
| 2019-04-22 | $138.34 | $138.47 | $136.15 | $137.51 | $126.45 | 670,247 |
| 2019-04-18 | $136.50 | $139.96 | $136.30 | $138.66 | $127.50 | 747,375 |
| 2019-04-17 | $139.45 | $139.45 | $136.32 | $136.40 | $125.43 | 1,122,673 |
| 2019-04-16 | $143.68 | $143.91 | $138.21 | $139.22 | $128.02 | 874,831 |
| 2019-04-15 | $144.25 | $144.25 | $143.04 | $143.66 | $132.10 | 351,084 |
| 2019-04-12 | $143.57 | $144.35 | $142.47 | $144.35 | $132.74 | 515,371 |
| 2019-04-11 | $143.98 | $144.31 | $143.00 | $143.50 | $131.96 | 507,980 |
| 2019-04-10 | $143.48 | $143.92 | $142.80 | $143.84 | $132.27 | 616,473 |
| 2019-04-09 | $143.46 | $143.69 | $142.89 | $143.12 | $131.61 | 347,384 |
| 2019-04-08 | $144.17 | $144.46 | $142.69 | $143.63 | $132.08 | 417,090 |
| 2019-04-05 | $142.90 | $144.07 | $142.26 | $143.97 | $132.39 | 378,786 |
| 2019-04-04 | $143.43 | $143.43 | $142.09 | $143.13 | $131.62 | 373,910 |
| 2019-04-03 | $143.08 | $143.60 | $142.04 | $143.53 | $131.98 | 714,485 |
| 2019-04-02 | $141.86 | $143.41 | $140.40 | $143.23 | $131.71 | 651,949 |
| 2019-04-01 | $142.63 | $143.01 | $140.52 | $141.54 | $130.15 | 845,222 |
| 2019-03-29 | $143.28 | $143.28 | $141.98 | $142.56 | $131.09 | 755,417 |
| 2019-03-28 | $142.28 | $143.27 | $141.70 | $143.23 | $131.71 | 432,083 |
| 2019-03-27 | $143.81 | $144.10 | $142.13 | $142.91 | $130.53 | 412,090 |
| 2019-03-26 | $141.86 | $143.88 | $141.86 | $143.83 | $131.37 | 416,784 |
| 2019-03-25 | $141.76 | $142.36 | $140.47 | $141.67 | $129.40 | 363,015 |
| 2019-03-22 | $142.16 | $143.55 | $141.66 | $141.72 | $129.44 | 436,410 |
| 2019-03-21 | $139.86 | $143.01 | $139.63 | $142.45 | $130.11 | 594,590 |
| 2019-03-20 | $139.70 | $141.02 | $138.52 | $140.29 | $128.14 | 748,714 |
| 2019-03-19 | $140.26 | $140.55 | $139.13 | $139.69 | $127.59 | 627,890 |
| 2019-03-18 | $140.82 | $141.86 | $139.39 | $140.22 | $128.07 | 734,337 |
| 2019-03-15 | $141.86 | $142.14 | $140.13 | $140.52 | $128.35 | 2,373,882 |
| 2019-03-14 | $141.14 | $141.89 | $141.09 | $141.86 | $129.57 | 765,243 |
| 2019-03-13 | $140.51 | $142.06 | $140.51 | $141.34 | $129.09 | 793,173 |
| 2019-03-12 | $139.66 | $141.03 | $139.31 | $140.15 | $128.01 | 832,542 |
| 2019-03-11 | $138.17 | $139.60 | $138.17 | $139.39 | $127.31 | 783,892 |
| 2019-03-08 | $136.46 | $137.76 | $136.25 | $137.60 | $125.68 | 730,987 |
| 2019-03-07 | $137.71 | $138.30 | $136.32 | $136.70 | $124.86 | 705,382 |
| 2019-03-06 | $137.56 | $138.24 | $137.02 | $137.55 | $125.63 | 671,511 |
| 2019-03-05 | $136.95 | $138.20 | $136.63 | $137.40 | $125.50 | 697,676 |
| 2019-03-04 | $136.34 | $137.07 | $135.24 | $136.96 | $125.09 | 670,907 |
| 2019-03-01 | $136.10 | $136.56 | $134.26 | $135.91 | $124.14 | 742,427 |
| 2019-02-28 | $135.08 | $137.78 | $134.17 | $135.89 | $124.12 | 1,150,315 |
| 2019-02-27 | $135.20 | $136.16 | $133.87 | $134.95 | $123.26 | 659,656 |
| 2019-02-26 | $136.32 | $136.50 | $135.48 | $136.12 | $124.33 | 607,030 |
| 2019-02-25 | $136.97 | $137.03 | $135.90 | $136.02 | $124.24 | 458,618 |
| 2019-02-22 | $135.80 | $137.41 | $135.28 | $136.72 | $124.88 | 583,228 |
| 2019-02-21 | $134.40 | $135.65 | $133.38 | $135.49 | $123.75 | 561,915 |
| 2019-02-20 | $135.42 | $135.49 | $133.71 | $134.97 | $123.28 | 540,639 |
| 2019-02-19 | $135.15 | $136.19 | $134.24 | $135.69 | $123.93 | 486,434 |
| 2019-02-15 | $134.49 | $135.00 | $133.97 | $134.86 | $123.18 | 628,733 |
| 2019-02-14 | $134.42 | $134.89 | $132.92 | $133.89 | $122.29 | 527,086 |
| 2019-02-13 | $131.95 | $134.70 | $131.70 | $134.51 | $122.86 | 573,935 |
| 2019-02-12 | $133.71 | $134.09 | $132.27 | $132.56 | $121.08 | 785,198 |
| 2019-02-11 | $132.26 | $133.76 | $131.65 | $133.70 | $122.12 | 730,215 |
| 2019-02-08 | $132.21 | $133.00 | $131.46 | $132.37 | $120.90 | 561,192 |
| 2019-02-07 | $128.90 | $132.99 | $128.71 | $132.72 | $121.22 | 974,256 |
| 2019-02-06 | $129.53 | $129.64 | $128.25 | $129.01 | $117.83 | 762,630 |
| 2019-02-05 | $131.74 | $131.80 | $129.00 | $129.75 | $118.51 | 885,259 |
| 2019-02-04 | $130.38 | $130.94 | $129.36 | $130.94 | $119.60 | 841,312 |
| 2019-02-01 | $131.76 | $132.20 | $127.97 | $130.64 | $119.32 | 811,197 |
| 2019-01-31 | $129.08 | $131.88 | $127.94 | $131.71 | $120.30 | 869,677 |
| 2019-01-30 | $128.31 | $129.59 | $127.95 | $129.36 | $118.15 | 697,709 |
| 2019-01-29 | $126.21 | $128.15 | $125.88 | $128.08 | $116.98 | 693,844 |
| 2019-01-28 | $124.85 | $126.30 | $124.85 | $126.27 | $115.33 | 653,736 |
| 2019-01-25 | $123.79 | $125.47 | $123.39 | $125.41 | $114.55 | 508,855 |
| 2019-01-24 | $123.67 | $123.91 | $122.78 | $123.25 | $112.57 | 428,960 |
| 2019-01-23 | $124.32 | $124.75 | $123.25 | $123.80 | $113.07 | 737,683 |
| 2019-01-22 | $123.95 | $124.49 | $123.26 | $124.38 | $113.60 | 764,579 |
| 2019-01-18 | $123.35 | $124.55 | $123.19 | $124.26 | $113.49 | 772,399 |
| 2019-01-17 | $121.54 | $122.82 | $121.48 | $122.75 | $112.12 | 1,019,845 |
| 2019-01-16 | $120.57 | $122.25 | $120.36 | $121.90 | $111.34 | 726,892 |
| 2019-01-15 | $119.37 | $121.02 | $119.37 | $120.93 | $110.45 | 357,567 |
| 2019-01-14 | $119.95 | $120.19 | $118.90 | $119.19 | $108.86 | 685,084 |
| 2019-01-11 | $119.45 | $120.49 | $118.50 | $120.34 | $109.91 | 701,961 |
| 2019-01-10 | $117.20 | $119.74 | $116.54 | $119.57 | $109.21 | 620,699 |
| 2019-01-09 | $117.10 | $117.57 | $115.80 | $117.30 | $107.14 | 788,373 |
| 2019-01-08 | $114.67 | $117.17 | $114.67 | $116.79 | $106.67 | 973,962 |
| 2019-01-07 | $113.49 | $115.36 | $113.49 | $114.14 | $104.25 | 636,971 |
| 2019-01-04 | $113.09 | $114.84 | $112.85 | $113.44 | $103.61 | 685,930 |
| 2019-01-03 | $111.35 | $114.09 | $111.11 | $112.29 | $102.56 | 809,748 |
| 2019-01-02 | $114.28 | $114.28 | $110.66 | $111.37 | $101.72 | 544,707 |
| 2018-12-31 | $114.00 | $115.26 | $112.76 | $115.24 | $105.26 | 675,912 |
| 2018-12-28 | $114.63 | $114.96 | $112.01 | $113.94 | $104.07 | 932,073 |
| 2018-12-27 | $113.12 | $114.57 | $110.89 | $114.49 | $103.69 | 657,700 |
| 2018-12-26 | $110.86 | $113.99 | $109.04 | $113.97 | $103.22 | 637,132 |
| 2018-12-24 | $115.39 | $115.48 | $110.13 | $110.28 | $99.88 | 449,295 |
| 2018-12-21 | $117.63 | $118.85 | $115.21 | $115.34 | $104.46 | 1,795,654 |
| 2018-12-20 | $119.93 | $120.23 | $116.92 | $117.42 | $106.34 | 914,237 |
| 2018-12-19 | $120.48 | $121.48 | $119.14 | $119.94 | $108.62 | 1,082,131 |
| 2018-12-18 | $119.32 | $121.05 | $119.05 | $120.24 | $108.90 | 773,340 |
| 2018-12-17 | $122.94 | $123.92 | $118.13 | $118.75 | $107.55 | 1,210,191 |
| 2018-12-14 | $123.03 | $123.28 | $121.03 | $122.50 | $110.94 | 792,677 |
| 2018-12-13 | $121.67 | $124.44 | $121.67 | $123.00 | $111.40 | 735,627 |
| 2018-12-12 | $125.60 | $126.17 | $121.11 | $121.29 | $109.85 | 784,788 |
| 2018-12-11 | $126.27 | $127.70 | $124.51 | $124.63 | $112.87 | 938,848 |
| 2018-12-10 | $126.21 | $126.76 | $124.00 | $125.76 | $113.90 | 798,444 |
| 2018-12-07 | $126.81 | $127.42 | $125.19 | $126.17 | $114.27 | 816,870 |
| 2018-12-06 | $123.47 | $127.14 | $121.50 | $127.08 | $115.09 | 1,264,845 |
| 2018-12-04 | $125.99 | $126.38 | $123.34 | $123.54 | $111.88 | 765,759 |
| 2018-12-03 | $125.97 | $126.02 | $124.47 | $125.90 | $114.02 | 816,407 |
| 2018-11-30 | $123.07 | $125.26 | $122.65 | $124.50 | $112.75 | 1,376,940 |
| 2018-11-29 | $124.00 | $124.00 | $122.33 | $122.38 | $110.83 | 684,280 |
| 2018-11-28 | $122.53 | $124.22 | $122.49 | $124.22 | $112.50 | 513,132 |
| 2018-11-27 | $122.67 | $122.78 | $121.18 | $122.50 | $110.94 | 517,604 |
| 2018-11-26 | $122.35 | $123.38 | $121.50 | $122.77 | $111.19 | 405,818 |
| 2018-11-23 | $121.82 | $122.27 | $120.76 | $121.59 | $110.12 | 125,643 |
| 2018-11-21 | $120.69 | $123.06 | $120.45 | $121.95 | $110.44 | 514,467 |
| 2018-11-20 | $121.97 | $122.59 | $120.34 | $120.76 | $109.37 | 795,087 |
| 2018-11-19 | $123.19 | $124.11 | $121.47 | $122.09 | $110.57 | 699,706 |
| 2018-11-16 | $121.39 | $122.85 | $121.23 | $122.83 | $111.24 | 685,146 |
| 2018-11-15 | $123.08 | $123.08 | $120.84 | $121.83 | $110.34 | 425,748 |
| 2018-11-14 | $123.97 | $124.32 | $123.12 | $123.84 | $112.16 | 503,820 |
| 2018-11-13 | $124.19 | $124.44 | $122.40 | $123.32 | $111.69 | 583,733 |
| 2018-11-12 | $124.47 | $126.03 | $123.72 | $123.93 | $112.24 | 375,143 |
| 2018-11-09 | $125.05 | $125.61 | $123.99 | $124.46 | $112.72 | 574,010 |
| 2018-11-08 | $124.87 | $125.85 | $123.96 | $125.11 | $113.31 | 290,529 |
| 2018-11-07 | $123.59 | $125.43 | $122.90 | $125.31 | $113.49 | 432,580 |
| 2018-11-06 | $122.75 | $124.20 | $122.31 | $123.24 | $111.61 | 468,451 |
| 2018-11-05 | $120.56 | $123.05 | $120.56 | $122.59 | $111.02 | 756,228 |
| 2018-11-02 | $122.29 | $122.58 | $118.90 | $120.12 | $108.79 | 656,722 |
| 2018-11-01 | $122.65 | $123.73 | $121.89 | $122.29 | $110.75 | 754,805 |
| 2018-10-31 | $124.25 | $124.38 | $121.54 | $122.23 | $110.70 | 922,482 |
| 2018-10-30 | $124.22 | $128.35 | $121.58 | $123.95 | $112.26 | 864,518 |
| 2018-10-29 | $122.00 | $123.43 | $121.81 | $123.19 | $111.57 | 443,427 |
| 2018-10-26 | $123.97 | $124.33 | $120.51 | $121.09 | $109.67 | 447,771 |
| 2018-10-25 | $123.33 | $125.24 | $122.67 | $124.66 | $112.90 | 406,020 |
| 2018-10-24 | $122.28 | $124.47 | $121.99 | $123.24 | $111.61 | 463,322 |
| 2018-10-23 | $119.94 | $123.06 | $119.57 | $122.50 | $110.94 | 604,211 |
| 2018-10-22 | $122.66 | $123.09 | $120.50 | $120.56 | $109.19 | 580,899 |
| 2018-10-19 | $121.95 | $122.89 | $121.68 | $122.42 | $110.87 | 644,400 |
| 2018-10-18 | $122.51 | $123.88 | $121.44 | $121.79 | $110.30 | 436,515 |
| 2018-10-17 | $123.34 | $123.74 | $121.61 | $122.57 | $111.01 | 625,624 |
| 2018-10-16 | $121.54 | $123.84 | $120.98 | $123.45 | $111.80 | 586,316 |
| 2018-10-15 | $119.50 | $123.02 | $119.50 | $121.06 | $109.64 | 642,883 |
| 2018-10-12 | $120.71 | $121.50 | $119.24 | $120.04 | $108.71 | 871,984 |
| 2018-10-11 | $125.00 | $125.01 | $119.56 | $119.79 | $108.49 | 1,062,905 |
| 2018-10-10 | $125.39 | $126.89 | $124.70 | $124.71 | $112.94 | 724,722 |
| 2018-10-09 | $125.16 | $126.00 | $123.90 | $125.96 | $114.08 | 811,537 |
| 2018-10-08 | $123.05 | $126.12 | $122.97 | $125.35 | $113.52 | 852,708 |
| 2018-10-05 | $122.82 | $123.82 | $122.65 | $122.88 | $111.29 | 502,804 |
| 2018-10-04 | $122.46 | $122.97 | $121.07 | $122.66 | $111.09 | 403,911 |
| 2018-10-03 | $123.40 | $124.46 | $121.93 | $122.98 | $111.38 | 510,464 |
| 2018-10-02 | $123.48 | $123.87 | $122.67 | $123.40 | $111.76 | 359,872 |
| 2018-10-01 | $125.38 | $126.03 | $123.15 | $123.36 | $111.72 | 675,115 |
| 2018-09-28 | $122.85 | $125.89 | $122.85 | $125.79 | $113.92 | 792,818 |
| 2018-09-27 | $122.12 | $123.88 | $121.77 | $122.73 | $111.15 | 599,886 |
| 2018-09-26 | $123.29 | $123.83 | $122.27 | $122.43 | $110.05 | 711,865 |
| 2018-09-25 | $124.32 | $124.71 | $122.72 | $123.24 | $110.77 | 608,927 |
| 2018-09-24 | $126.46 | $127.16 | $123.64 | $124.35 | $111.77 | 397,222 |
| 2018-09-21 | $126.03 | $128.17 | $125.83 | $126.80 | $113.97 | 1,484,498 |
| 2018-09-20 | $125.47 | $126.51 | $124.82 | $126.24 | $113.47 | 464,818 |
| 2018-09-19 | $126.80 | $127.16 | $125.03 | $125.44 | $112.75 | 451,049 |
| 2018-09-18 | $127.57 | $127.90 | $126.14 | $126.60 | $113.79 | 352,866 |
| 2018-09-17 | $127.05 | $127.75 | $126.10 | $127.58 | $114.67 | 704,515 |
| 2018-09-14 | $127.66 | $127.72 | $125.93 | $126.99 | $114.14 | 395,375 |
| 2018-09-13 | $128.00 | $128.33 | $127.40 | $128.02 | $115.07 | 555,288 |
| 2018-09-12 | $128.02 | $128.12 | $127.53 | $127.64 | $114.73 | 303,650 |
| 2018-09-11 | $126.77 | $128.24 | $126.71 | $127.96 | $115.02 | 435,748 |
| 2018-09-10 | $127.54 | $128.51 | $127.23 | $127.39 | $114.50 | 365,723 |
| 2018-09-07 | $128.00 | $128.24 | $126.54 | $126.65 | $113.84 | 530,009 |
| 2018-09-06 | $127.79 | $129.01 | $127.50 | $128.61 | $115.60 | 1,152,797 |
| 2018-09-05 | $125.49 | $127.76 | $125.02 | $127.51 | $114.61 | 882,750 |
| 2018-09-04 | $128.07 | $128.28 | $125.77 | $125.98 | $113.24 | 455,665 |
| 2018-08-31 | $127.48 | $128.52 | $127.41 | $128.35 | $115.37 | 537,285 |
| 2018-08-30 | $128.17 | $128.38 | $126.90 | $127.35 | $114.47 | 712,054 |
| 2018-08-29 | $128.65 | $128.82 | $127.59 | $128.08 | $115.12 | 459,500 |
| 2018-08-28 | $126.28 | $128.45 | $125.93 | $128.35 | $115.37 | 420,921 |
| 2018-08-27 | $127.00 | $127.05 | $125.55 | $126.35 | $113.57 | 439,305 |
| 2018-08-24 | $126.39 | $126.97 | $125.59 | $126.63 | $113.82 | 392,823 |
| 2018-08-23 | $126.73 | $127.67 | $126.35 | $126.52 | $113.72 | 347,704 |
| 2018-08-22 | $127.19 | $127.59 | $125.65 | $126.52 | $113.72 | 523,113 |
| 2018-08-21 | $127.86 | $128.90 | $127.11 | $127.29 | $114.41 | 516,908 |
| 2018-08-20 | $130.42 | $130.42 | $128.24 | $128.41 | $115.42 | 441,384 |
| 2018-08-17 | $128.57 | $129.79 | $128.31 | $129.76 | $116.63 | 433,483 |
| 2018-08-16 | $126.52 | $129.03 | $126.52 | $128.62 | $115.61 | 587,395 |
| 2018-08-15 | $124.58 | $126.90 | $124.52 | $126.74 | $113.92 | 463,994 |
| 2018-08-14 | $124.28 | $124.87 | $123.17 | $124.50 | $111.91 | 592,088 |
| 2018-08-13 | $125.31 | $125.83 | $124.16 | $124.18 | $111.62 | 499,949 |
| 2018-08-10 | $126.20 | $126.72 | $125.03 | $125.21 | $112.54 | 411,887 |
| 2018-08-09 | $126.61 | $126.96 | $126.21 | $126.47 | $113.68 | 328,037 |
| 2018-08-08 | $127.68 | $127.95 | $126.74 | $126.84 | $114.01 | 261,785 |
| 2018-08-07 | $127.84 | $127.84 | $126.91 | $127.48 | $114.58 | 398,199 |
| 2018-08-06 | $127.49 | $128.34 | $126.97 | $128.21 | $115.24 | 567,376 |
| 2018-08-03 | $126.05 | $127.48 | $125.46 | $127.46 | $114.57 | 429,127 |
| 2018-08-02 | $127.42 | $128.21 | $125.96 | $126.05 | $113.30 | 662,691 |
| 2018-08-01 | $126.20 | $128.35 | $125.45 | $128.17 | $115.20 | 678,965 |
| 2018-07-31 | $123.83 | $128.35 | $122.95 | $127.44 | $114.55 | 1,437,458 |
| 2018-07-30 | $122.50 | $122.94 | $121.61 | $122.82 | $110.40 | 615,037 |
| 2018-07-27 | $123.81 | $123.81 | $122.23 | $122.55 | $110.15 | 566,174 |
| 2018-07-26 | $123.62 | $124.14 | $122.87 | $123.30 | $110.83 | 346,587 |
| 2018-07-25 | $122.72 | $123.99 | $122.47 | $123.34 | $110.86 | 314,628 |
| 2018-07-24 | $123.62 | $123.62 | $122.50 | $122.87 | $110.44 | 487,010 |
| 2018-07-23 | $124.57 | $124.99 | $122.95 | $123.55 | $111.05 | 561,095 |
| 2018-07-20 | $126.51 | $126.70 | $124.21 | $124.69 | $112.08 | 439,717 |
| 2018-07-19 | $125.36 | $127.67 | $125.04 | $126.92 | $114.08 | 378,375 |
| 2018-07-18 | $125.57 | $126.35 | $124.64 | $125.64 | $112.93 | 499,517 |
| 2018-07-17 | $127.10 | $127.33 | $125.56 | $125.77 | $113.05 | 497,924 |
| 2018-07-16 | $127.50 | $127.60 | $126.29 | $126.96 | $114.12 | 495,854 |
| 2018-07-13 | $128.02 | $128.76 | $127.73 | $127.91 | $114.97 | 495,599 |
| 2018-07-12 | $128.34 | $128.36 | $127.31 | $127.93 | $114.99 | 1,079,329 |
| 2018-07-11 | $127.11 | $129.00 | $127.11 | $128.03 | $115.08 | 735,053 |
| 2018-07-10 | $127.96 | $128.35 | $127.18 | $127.38 | $114.49 | 556,302 |
| 2018-07-09 | $128.19 | $128.51 | $127.25 | $128.20 | $115.23 | 769,109 |
| 2018-07-06 | $127.90 | $128.71 | $127.31 | $127.67 | $114.76 | 480,320 |
| 2018-07-05 | $126.79 | $127.81 | $126.29 | $127.65 | $114.74 | 824,957 |
| 2018-07-03 | $125.75 | $127.52 | $125.31 | $126.65 | $113.84 | 319,594 |
| 2018-07-02 | $125.90 | $126.51 | $123.45 | $125.68 | $112.97 | 542,723 |
| 2018-06-29 | $126.04 | $127.57 | $125.04 | $126.17 | $113.41 | 945,812 |
| 2018-06-28 | $124.16 | $126.51 | $124.08 | $126.34 | $113.56 | 692,737 |
| 2018-06-27 | $125.90 | $126.15 | $124.79 | $124.82 | $111.37 | 714,926 |
| 2018-06-26 | $126.19 | $126.44 | $125.60 | $125.60 | $112.07 | 585,461 |
| 2018-06-25 | $127.31 | $127.31 | $125.27 | $125.94 | $112.37 | 885,664 |
| 2018-06-22 | $126.99 | $127.38 | $126.07 | $127.08 | $113.39 | 1,308,666 |
| 2018-06-21 | $126.69 | $126.78 | $125.46 | $126.41 | $112.79 | 682,094 |
| 2018-06-20 | $126.14 | $127.22 | $125.69 | $126.60 | $112.96 | 715,742 |
| 2018-06-19 | $125.98 | $126.93 | $125.70 | $126.36 | $112.75 | 759,878 |
| 2018-06-18 | $127.12 | $127.87 | $125.21 | $126.40 | $112.78 | 778,516 |
| 2018-06-15 | $127.91 | $128.61 | $127.43 | $127.84 | $114.07 | 1,465,053 |
| 2018-06-14 | $126.01 | $128.21 | $125.50 | $127.66 | $113.91 | 599,867 |
| 2018-06-13 | $126.79 | $127.32 | $125.00 | $125.70 | $112.16 | 877,033 |
| 2018-06-12 | $125.01 | $127.20 | $125.01 | $126.82 | $113.16 | 608,612 |
| 2018-06-11 | $127.31 | $127.31 | $124.67 | $125.27 | $111.78 | 861,208 |
| 2018-06-08 | $126.23 | $127.52 | $125.69 | $127.19 | $113.49 | 598,444 |
| 2018-06-07 | $126.84 | $126.88 | $125.28 | $126.34 | $112.73 | 563,381 |
| 2018-06-06 | $126.17 | $126.71 | $125.62 | $126.32 | $112.71 | 770,034 |
| 2018-06-05 | $127.47 | $128.06 | $126.21 | $126.61 | $112.97 | 591,835 |
| 2018-06-04 | $126.04 | $127.35 | $125.76 | $127.21 | $113.51 | 549,155 |
| 2018-06-01 | $125.24 | $125.77 | $124.20 | $125.58 | $112.05 | 905,487 |
| 2018-05-31 | $124.65 | $125.50 | $124.36 | $124.92 | $111.46 | 1,356,449 |
| 2018-05-30 | $124.62 | $126.21 | $124.04 | $125.33 | $111.83 | 1,178,735 |
| 2018-05-29 | $123.10 | $124.45 | $122.68 | $124.39 | $110.99 | 1,026,753 |
| 2018-05-25 | $123.91 | $124.30 | $123.29 | $123.50 | $110.20 | 612,747 |
| 2018-05-24 | $125.98 | $125.98 | $122.96 | $123.81 | $110.47 | 782,744 |
| 2018-05-23 | $123.78 | $126.28 | $123.42 | $125.81 | $112.26 | 504,062 |
| 2018-05-22 | $123.31 | $124.01 | $122.85 | $123.80 | $110.46 | 643,024 |
| 2018-05-21 | $122.04 | $123.80 | $120.75 | $123.43 | $110.13 | 706,113 |
| 2018-05-18 | $121.71 | $121.93 | $120.59 | $121.22 | $108.16 | 808,941 |
| 2018-05-17 | $122.64 | $123.10 | $121.65 | $121.75 | $108.63 | 516,196 |
| 2018-05-16 | $124.45 | $124.69 | $122.42 | $122.64 | $109.43 | 844,802 |
| 2018-05-15 | $126.57 | $126.57 | $123.80 | $124.15 | $110.78 | 639,897 |
| 2018-05-14 | $128.19 | $128.38 | $126.34 | $126.98 | $113.30 | 609,501 |
| 2018-05-11 | $129.60 | $129.99 | $127.95 | $128.04 | $114.25 | 664,458 |
| 2018-05-10 | $130.00 | $130.52 | $128.82 | $129.36 | $115.42 | 446,638 |
| 2018-05-09 | $128.64 | $129.91 | $128.26 | $129.84 | $115.85 | 316,640 |
| 2018-05-08 | $129.07 | $129.23 | $127.90 | $128.34 | $114.51 | 621,579 |
| 2018-05-07 | $129.18 | $130.06 | $128.34 | $129.80 | $115.82 | 454,862 |
| 2018-05-04 | $126.74 | $128.90 | $126.15 | $128.55 | $114.70 | 455,214 |
| 2018-05-03 | $127.21 | $127.62 | $126.05 | $126.73 | $113.08 | 721,397 |
| 2018-05-02 | $128.75 | $128.93 | $126.36 | $127.57 | $113.83 | 1,060,541 |
| 2018-05-01 | $125.62 | $130.53 | $124.65 | $129.41 | $115.47 | 1,224,242 |
| 2018-04-30 | $125.28 | $125.28 | $124.08 | $124.57 | $111.15 | 657,254 |
| 2018-04-27 | $123.26 | $125.35 | $123.21 | $124.86 | $111.41 | 393,181 |
| 2018-04-26 | $122.12 | $124.21 | $121.86 | $123.31 | $110.03 | 457,644 |
| 2018-04-25 | $121.39 | $122.18 | $120.83 | $121.86 | $108.73 | 411,352 |
| 2018-04-24 | $121.74 | $122.34 | $120.82 | $121.66 | $108.55 | 420,210 |
| 2018-04-23 | $121.38 | $122.13 | $120.85 | $121.37 | $108.30 | 320,264 |
| 2018-04-20 | $122.33 | $122.69 | $121.15 | $121.30 | $108.23 | 527,388 |
| 2018-04-19 | $123.99 | $123.99 | $121.14 | $122.06 | $108.91 | 356,197 |
| 2018-04-18 | $124.44 | $125.30 | $124.15 | $124.31 | $110.92 | 453,419 |
| 2018-04-17 | $123.23 | $125.40 | $122.68 | $124.25 | $110.87 | 454,577 |
| 2018-04-16 | $122.41 | $123.49 | $121.96 | $122.93 | $109.69 | 361,023 |
| 2018-04-13 | $121.07 | $122.13 | $120.53 | $122.05 | $108.90 | 392,354 |
| 2018-04-12 | $121.35 | $121.35 | $120.10 | $120.79 | $107.78 | 647,605 |
| 2018-04-11 | $121.33 | $122.02 | $121.08 | $121.09 | $108.05 | 533,336 |
| 2018-04-10 | $122.02 | $122.12 | $121.11 | $121.70 | $108.59 | 557,856 |
| 2018-04-09 | $122.17 | $122.75 | $121.16 | $121.34 | $108.27 | 627,538 |
| 2018-04-06 | $123.54 | $123.76 | $121.73 | $122.07 | $108.92 | 456,275 |
| 2018-04-05 | $124.71 | $124.71 | $122.56 | $123.17 | $109.90 | 543,111 |
| 2018-04-04 | $122.29 | $124.55 | $121.57 | $124.43 | $111.03 | 509,863 |
| 2018-04-03 | $122.03 | $123.26 | $121.16 | $122.83 | $109.60 | 601,440 |
| 2018-04-02 | $124.84 | $125.12 | $120.58 | $121.79 | $108.67 | 718,255 |
| 2018-03-29 | $123.78 | $125.07 | $123.23 | $124.89 | $111.44 | 590,892 |
| 2018-03-28 | $121.78 | $123.83 | $121.73 | $123.56 | $110.25 | 441,217 |
| 2018-03-27 | $121.61 | $124.13 | $119.59 | $121.98 | $108.05 | 695,265 |
| 2018-03-26 | $119.74 | $121.35 | $118.76 | $121.11 | $107.28 | 760,774 |
| 2018-03-23 | $122.06 | $122.43 | $118.06 | $118.60 | $105.06 | 937,526 |
| 2018-03-22 | $124.78 | $125.82 | $122.04 | $122.18 | $108.23 | 1,054,009 |
| 2018-03-21 | $126.40 | $126.43 | $124.45 | $125.36 | $111.05 | 362,340 |
| 2018-03-20 | $127.36 | $128.21 | $125.91 | $126.39 | $111.96 | 618,605 |
| 2018-03-19 | $128.25 | $128.46 | $126.50 | $127.24 | $112.71 | 488,131 |
| 2018-03-16 | $126.70 | $128.57 | $126.42 | $128.24 | $113.60 | 1,248,111 |
| 2018-03-15 | $126.59 | $127.49 | $126.30 | $127.08 | $112.57 | 436,499 |
| 2018-03-14 | $126.84 | $127.32 | $125.46 | $126.40 | $111.97 | 586,337 |
| 2018-03-13 | $126.26 | $127.50 | $125.69 | $126.56 | $112.11 | 438,105 |
| 2018-03-12 | $125.95 | $126.55 | $125.47 | $126.03 | $111.64 | 709,335 |
| 2018-03-09 | $126.27 | $126.42 | $124.51 | $125.98 | $111.60 | 470,550 |
| 2018-03-08 | $126.16 | $126.40 | $124.88 | $125.64 | $111.29 | 382,467 |
| 2018-03-07 | $124.96 | $126.24 | $124.83 | $125.78 | $111.42 | 470,484 |
| 2018-03-06 | $124.91 | $125.76 | $123.18 | $125.41 | $111.09 | 589,452 |
| 2018-03-05 | $122.77 | $125.83 | $122.52 | $124.99 | $110.72 | 618,839 |
| 2018-03-02 | $122.24 | $123.70 | $121.13 | $123.49 | $109.39 | 512,203 |
| 2018-03-01 | $120.81 | $123.10 | $120.22 | $122.60 | $108.60 | 653,889 |
| 2018-02-28 | $121.30 | $123.25 | $121.28 | $121.31 | $107.46 | 845,422 |
| 2018-02-27 | $123.15 | $123.56 | $120.45 | $120.84 | $107.04 | 543,415 |
| 2018-02-26 | $123.17 | $123.40 | $121.69 | $123.38 | $109.29 | 308,098 |
| 2018-02-23 | $120.50 | $122.67 | $120.20 | $122.65 | $108.65 | 268,940 |
| 2018-02-22 | $119.07 | $120.80 | $119.04 | $119.97 | $106.27 | 515,593 |
| 2018-02-21 | $120.57 | $121.22 | $118.32 | $118.43 | $104.91 | 679,764 |
| 2018-02-20 | $122.28 | $123.94 | $120.80 | $120.97 | $107.16 | 773,552 |
| 2018-02-16 | $121.90 | $123.18 | $121.73 | $122.66 | $108.66 | 575,059 |
| 2018-02-15 | $120.57 | $121.77 | $120.16 | $121.74 | $107.84 | 559,393 |
| 2018-02-14 | $119.34 | $120.45 | $117.90 | $120.06 | $106.35 | 497,036 |
| 2018-02-13 | $118.85 | $120.86 | $117.86 | $120.36 | $106.62 | 790,762 |
| 2018-02-12 | $118.81 | $119.68 | $115.36 | $119.08 | $105.48 | 920,067 |
| 2018-02-09 | $115.83 | $118.91 | $114.59 | $118.04 | $104.56 | 956,485 |
| 2018-02-08 | $118.59 | $120.38 | $114.00 | $114.58 | $101.50 | 1,040,565 |
| 2018-02-07 | $118.20 | $120.91 | $117.77 | $118.96 | $105.38 | 963,187 |
| 2018-02-06 | $119.11 | $120.29 | $116.45 | $118.54 | $105.01 | 1,027,254 |
| 2018-02-05 | $123.94 | $124.43 | $119.68 | $119.88 | $106.19 | 849,158 |
| 2018-02-02 | $124.46 | $125.68 | $122.68 | $124.12 | $109.95 | 670,569 |
| 2018-02-01 | $129.70 | $130.41 | $125.15 | $125.22 | $110.92 | 848,171 |
| 2018-01-31 | $125.87 | $129.70 | $125.87 | $129.70 | $114.89 | 916,448 |
| 2018-01-30 | $125.45 | $126.12 | $123.34 | $125.75 | $111.39 | 722,770 |
| 2018-01-29 | $126.21 | $126.21 | $124.17 | $124.51 | $110.29 | 560,553 |
| 2018-01-26 | $127.26 | $127.41 | $125.55 | $126.47 | $112.03 | 356,230 |
| 2018-01-25 | $126.50 | $127.11 | $126.02 | $126.97 | $112.47 | 425,321 |
| 2018-01-24 | $127.41 | $127.93 | $125.90 | $126.62 | $112.16 | 558,831 |
| 2018-01-23 | $127.30 | $127.87 | $126.80 | $127.67 | $113.09 | 519,473 |
| 2018-01-22 | $125.96 | $127.32 | $125.36 | $127.32 | $112.78 | 738,550 |
| 2018-01-19 | $125.68 | $126.11 | $125.13 | $125.95 | $111.57 | 616,656 |
| 2018-01-18 | $125.47 | $125.90 | $124.55 | $125.38 | $111.06 | 639,861 |
| 2018-01-17 | $125.46 | $126.14 | $124.25 | $125.50 | $111.17 | 1,226,890 |
| 2018-01-16 | $125.28 | $126.60 | $124.84 | $124.93 | $110.67 | 558,094 |
| 2018-01-12 | $125.10 | $125.36 | $123.58 | $125.12 | $110.83 | 1,608,419 |
| 2018-01-11 | $125.94 | $126.54 | $124.92 | $125.10 | $110.82 | 840,091 |
| 2018-01-10 | $126.29 | $126.29 | $124.48 | $125.28 | $110.98 | 1,079,193 |
| 2018-01-09 | $127.24 | $127.31 | $126.08 | $126.32 | $111.90 | 865,821 |
| 2018-01-08 | $127.37 | $128.18 | $126.83 | $127.28 | $112.75 | 918,040 |
| 2018-01-05 | $126.90 | $127.88 | $126.73 | $127.00 | $112.50 | 1,074,362 |
| 2018-01-04 | $125.36 | $128.41 | $125.20 | $126.74 | $112.27 | 2,718,197 |
| 2018-01-03 | $130.15 | $130.27 | $128.92 | $129.32 | $114.55 | 467,478 |
| 2018-01-02 | $131.00 | $131.00 | $129.68 | $129.93 | $115.10 | 540,058 |
| 2017-12-29 | $130.73 | $131.07 | $130.34 | $130.59 | $115.68 | 372,835 |
| 2017-12-28 | $130.77 | $130.98 | $129.89 | $130.67 | $115.75 | 513,198 |
| 2017-12-27 | $130.94 | $131.63 | $130.61 | $131.23 | $115.45 | 552,891 |
| 2017-12-26 | $129.56 | $130.61 | $129.16 | $130.39 | $114.71 | 403,972 |
| 2017-12-22 | $129.30 | $129.90 | $128.70 | $129.46 | $113.89 | 283,186 |
| 2017-12-21 | $128.64 | $129.40 | $128.19 | $128.83 | $113.34 | 436,091 |
| 2017-12-20 | $131.25 | $132.06 | $128.63 | $128.63 | $113.16 | 737,975 |
| 2017-12-19 | $134.37 | $134.37 | $131.11 | $131.60 | $115.78 | 687,814 |
| 2017-12-18 | $132.92 | $134.30 | $132.92 | $134.03 | $117.91 | 500,795 |
| 2017-12-15 | $132.55 | $133.00 | $131.93 | $132.84 | $116.87 | 1,293,779 |
| 2017-12-14 | $131.58 | $132.44 | $131.19 | $131.89 | $116.03 | 608,812 |
| 2017-12-13 | $131.18 | $132.22 | $131.01 | $131.16 | $115.39 | 774,649 |
| 2017-12-12 | $130.15 | $131.72 | $129.36 | $131.40 | $115.60 | 788,374 |
| 2017-12-11 | $130.23 | $130.54 | $129.62 | $130.19 | $114.54 | 446,726 |
| 2017-12-08 | $128.76 | $130.13 | $128.22 | $130.00 | $114.37 | 594,440 |
| 2017-12-07 | $126.94 | $128.30 | $126.39 | $128.17 | $112.76 | 834,455 |
| 2017-12-06 | $126.40 | $127.04 | $125.68 | $126.85 | $111.60 | 635,828 |
| 2017-12-05 | $129.00 | $129.21 | $125.70 | $126.02 | $110.87 | 1,278,312 |
| 2017-12-04 | $129.97 | $130.46 | $129.01 | $129.03 | $113.52 | 837,307 |
| 2017-12-01 | $127.56 | $129.04 | $126.94 | $128.69 | $113.22 | 894,412 |
| 2017-11-30 | $126.75 | $127.50 | $126.53 | $127.06 | $111.78 | 1,012,231 |
| 2017-11-29 | $125.80 | $127.12 | $123.92 | $126.97 | $111.70 | 695,247 |
| 2017-11-28 | $127.13 | $127.88 | $125.56 | $125.87 | $110.74 | 659,046 |
| 2017-11-27 | $127.23 | $127.90 | $126.75 | $127.23 | $111.93 | 349,634 |
| 2017-11-24 | $127.00 | $127.57 | $126.70 | $126.79 | $111.55 | 158,341 |
| 2017-11-22 | $127.39 | $128.30 | $126.95 | $126.95 | $111.69 | 361,931 |
| 2017-11-21 | $126.60 | $128.00 | $126.34 | $127.96 | $112.57 | 526,128 |
| 2017-11-20 | $126.13 | $126.81 | $125.66 | $126.25 | $111.07 | 518,151 |
| 2017-11-17 | $125.64 | $126.23 | $125.06 | $126.21 | $111.03 | 1,302,735 |
| 2017-11-16 | $123.92 | $126.49 | $123.92 | $126.19 | $111.02 | 561,925 |
| 2017-11-15 | $126.21 | $126.23 | $123.73 | $123.89 | $108.99 | 641,644 |
| 2017-11-14 | $126.52 | $126.80 | $125.87 | $126.28 | $111.10 | 499,084 |
| 2017-11-13 | $127.01 | $127.15 | $126.04 | $126.61 | $111.39 | 568,174 |
| 2017-11-10 | $125.55 | $126.67 | $125.55 | $126.64 | $111.41 | 304,040 |
| 2017-11-09 | $125.89 | $126.59 | $125.47 | $126.10 | $110.94 | 331,225 |
| 2017-11-08 | $125.73 | $126.88 | $125.73 | $126.23 | $111.05 | 367,772 |
| 2017-11-07 | $125.71 | $126.62 | $125.19 | $126.06 | $110.90 | 602,867 |
| 2017-11-06 | $125.20 | $126.52 | $125.20 | $125.67 | $110.56 | 452,706 |
| 2017-11-03 | $123.97 | $125.83 | $123.25 | $125.30 | $110.23 | 414,147 |
| 2017-11-02 | $125.19 | $125.99 | $124.48 | $124.56 | $109.58 | 507,931 |
| 2017-11-01 | $124.68 | $125.72 | $123.93 | $125.21 | $110.16 | 622,680 |
| 2017-10-31 | $121.28 | $124.16 | $120.68 | $123.96 | $109.06 | 625,569 |
| 2017-10-30 | $122.02 | $122.25 | $121.21 | $121.72 | $107.08 | 406,246 |
| 2017-10-27 | $121.58 | $122.97 | $121.57 | $122.16 | $107.47 | 487,515 |
| 2017-10-26 | $122.75 | $122.75 | $121.02 | $121.73 | $107.09 | 463,899 |
| 2017-10-25 | $121.94 | $122.77 | $121.35 | $122.02 | $107.35 | 392,171 |
| 2017-10-24 | $121.65 | $122.59 | $121.43 | $122.07 | $107.39 | 422,906 |
| 2017-10-23 | $122.58 | $122.83 | $121.76 | $121.96 | $107.30 | 372,640 |
| 2017-10-20 | $123.44 | $123.44 | $121.68 | $122.26 | $107.56 | 727,794 |
| 2017-10-19 | $123.55 | $123.55 | $122.28 | $123.36 | $108.53 | 588,445 |
| 2017-10-18 | $123.61 | $123.97 | $122.72 | $123.17 | $108.36 | 578,641 |
| 2017-10-17 | $123.12 | $124.11 | $123.01 | $124.10 | $109.18 | 665,237 |
| 2017-10-16 | $123.48 | $124.49 | $123.01 | $123.50 | $108.65 | 529,546 |
| 2017-10-13 | $124.28 | $124.37 | $123.13 | $123.66 | $108.79 | 488,744 |
| 2017-10-12 | $122.57 | $123.64 | $122.49 | $123.62 | $108.76 | 463,693 |
| 2017-10-11 | $122.10 | $122.86 | $121.76 | $122.51 | $107.78 | 455,775 |
| 2017-10-10 | $121.19 | $121.87 | $120.92 | $121.81 | $107.16 | 616,524 |
| 2017-10-09 | $120.37 | $121.21 | $120.26 | $120.96 | $106.42 | 465,070 |
| 2017-10-06 | $119.92 | $120.63 | $118.67 | $120.45 | $105.97 | 377,328 |
| 2017-10-05 | $120.13 | $120.88 | $120.09 | $120.38 | $105.91 | 253,911 |
| 2017-10-04 | $118.99 | $120.19 | $118.61 | $120.01 | $105.58 | 458,862 |
| 2017-10-03 | $119.01 | $119.44 | $118.43 | $118.92 | $104.62 | 550,917 |
| 2017-10-02 | $119.19 | $119.81 | $118.55 | $118.74 | $104.46 | 589,960 |
| 2017-09-29 | $117.46 | $119.02 | $117.16 | $118.97 | $104.67 | 760,140 |
| 2017-09-28 | $116.98 | $117.67 | $116.26 | $117.48 | $103.35 | 456,051 |
| 2017-09-27 | $118.63 | $119.16 | $117.04 | $117.56 | $102.67 | 623,196 |
| 2017-09-26 | $118.89 | $119.32 | $118.43 | $119.16 | $104.07 | 479,225 |
| 2017-09-25 | $118.29 | $119.43 | $118.02 | $118.80 | $103.76 | 839,653 |
| 2017-09-22 | $119.59 | $120.10 | $117.76 | $118.06 | $103.11 | 804,779 |
| 2017-09-21 | $119.51 | $119.99 | $118.72 | $119.34 | $104.23 | 866,676 |
| 2017-09-20 | $120.01 | $120.69 | $118.58 | $119.35 | $104.24 | 533,692 |
| 2017-09-19 | $120.42 | $120.59 | $119.10 | $120.00 | $104.80 | 745,648 |
| 2017-09-18 | $120.52 | $121.05 | $119.89 | $120.42 | $105.17 | 858,930 |
| 2017-09-15 | $120.51 | $121.09 | $119.79 | $120.52 | $105.26 | 2,187,628 |
| 2017-09-14 | $119.42 | $121.06 | $119.06 | $120.83 | $105.53 | 660,409 |
| 2017-09-13 | $119.77 | $120.11 | $118.85 | $119.44 | $104.32 | 876,118 |
| 2017-09-12 | $120.57 | $121.21 | $119.38 | $120.00 | $104.80 | 583,280 |
| 2017-09-11 | $120.01 | $120.81 | $119.84 | $120.36 | $105.12 | 911,895 |
| 2017-09-08 | $120.03 | $120.42 | $118.40 | $119.36 | $104.25 | 1,160,298 |
| 2017-09-07 | $120.51 | $121.26 | $119.71 | $120.10 | $104.89 | 524,086 |
| 2017-09-06 | $120.94 | $121.83 | $119.67 | $120.39 | $105.15 | 612,006 |
| 2017-09-05 | $121.44 | $122.03 | $120.00 | $120.45 | $105.20 | 791,995 |
| 2017-09-01 | $121.37 | $121.95 | $120.77 | $121.30 | $105.94 | 382,532 |
| 2017-08-31 | $119.72 | $121.82 | $119.53 | $121.31 | $105.95 | 1,033,912 |
| 2017-08-30 | $118.56 | $119.87 | $117.87 | $119.40 | $104.28 | 911,440 |
| 2017-08-29 | $119.36 | $120.12 | $118.63 | $118.65 | $103.63 | 704,736 |
| 2017-08-28 | $120.70 | $120.87 | $118.89 | $119.30 | $104.19 | 770,672 |
| 2017-08-25 | $121.90 | $122.00 | $120.49 | $120.49 | $105.23 | 477,796 |
| 2017-08-24 | $121.23 | $122.33 | $120.98 | $121.27 | $105.91 | 1,280,961 |
| 2017-08-23 | $120.03 | $121.18 | $119.69 | $120.95 | $105.63 | 724,128 |
| 2017-08-22 | $121.05 | $121.49 | $119.83 | $120.06 | $104.86 | 640,631 |
| 2017-08-21 | $120.28 | $121.20 | $119.93 | $121.09 | $105.76 | 595,292 |
| 2017-08-18 | $121.39 | $121.39 | $119.42 | $120.01 | $104.81 | 554,927 |
| 2017-08-17 | $121.86 | $122.65 | $121.65 | $121.67 | $106.26 | 335,290 |
| 2017-08-16 | $121.73 | $122.17 | $121.37 | $121.90 | $106.46 | 373,314 |
| 2017-08-15 | $121.45 | $121.65 | $120.74 | $121.48 | $106.10 | 393,316 |
| 2017-08-14 | $120.06 | $122.11 | $120.06 | $121.74 | $106.32 | 337,993 |
| 2017-08-11 | $119.68 | $120.39 | $119.05 | $119.55 | $104.41 | 296,631 |
| 2017-08-10 | $120.60 | $120.73 | $119.62 | $119.89 | $104.71 | 352,126 |
| 2017-08-09 | $120.59 | $121.41 | $120.40 | $120.83 | $105.53 | 275,119 |
| 2017-08-08 | $119.99 | $120.98 | $119.76 | $120.62 | $105.35 | 369,609 |
| 2017-08-07 | $120.66 | $120.72 | $119.55 | $120.58 | $105.31 | 331,697 |
| 2017-08-04 | $120.92 | $122.21 | $120.27 | $120.61 | $105.34 | 353,774 |
| 2017-08-03 | $120.34 | $121.84 | $119.54 | $120.78 | $105.49 | 388,623 |
| 2017-08-02 | $120.54 | $121.31 | $120.04 | $120.52 | $105.26 | 312,000 |
| 2017-08-01 | $121.69 | $123.89 | $120.50 | $121.01 | $105.69 | 538,599 |
| 2017-07-31 | $120.77 | $121.28 | $120.01 | $121.25 | $105.90 | 466,260 |
| 2017-07-28 | $120.83 | $121.34 | $120.16 | $120.40 | $105.15 | 381,887 |
| 2017-07-27 | $120.47 | $121.14 | $119.64 | $120.85 | $105.55 | 400,852 |
| 2017-07-26 | $120.29 | $121.13 | $119.62 | $120.82 | $105.52 | 327,483 |
| 2017-07-25 | $120.83 | $121.18 | $119.80 | $120.14 | $104.93 | 431,484 |
| 2017-07-24 | $120.99 | $121.34 | $120.50 | $120.52 | $105.26 | 788,740 |
| 2017-07-21 | $122.03 | $122.83 | $120.46 | $121.00 | $105.68 | 740,019 |
| 2017-07-20 | $122.08 | $123.18 | $121.95 | $122.07 | $106.61 | 552,051 |
| 2017-07-19 | $120.91 | $122.17 | $120.65 | $122.09 | $106.63 | 343,609 |
| 2017-07-18 | $121.14 | $121.28 | $120.06 | $120.70 | $105.42 | 387,384 |
| 2017-07-17 | $120.02 | $121.24 | $118.44 | $121.13 | $105.79 | 322,138 |
| 2017-07-14 | $118.77 | $120.09 | $118.77 | $120.04 | $104.84 | 254,709 |
| 2017-07-13 | $119.19 | $119.50 | $118.60 | $118.73 | $103.70 | 312,347 |
| 2017-07-12 | $118.63 | $119.86 | $118.22 | $119.06 | $103.98 | 458,816 |
| 2017-07-11 | $117.46 | $118.24 | $116.20 | $117.85 | $102.93 | 437,599 |
| 2017-07-10 | $118.73 | $119.34 | $117.21 | $117.21 | $102.37 | 367,265 |
| 2017-07-07 | $118.15 | $118.65 | $117.72 | $118.53 | $103.52 | 385,107 |
| 2017-07-06 | $120.23 | $120.53 | $118.15 | $118.15 | $103.19 | 443,663 |
| 2017-07-05 | $120.95 | $121.70 | $120.05 | $120.35 | $105.11 | 538,258 |
| 2017-07-03 | $121.00 | $121.16 | $119.72 | $120.95 | $105.63 | 291,739 |
| 2017-06-30 | $119.24 | $121.09 | $118.99 | $120.47 | $105.21 | 785,228 |
| 2017-06-29 | $120.07 | $120.49 | $118.58 | $118.99 | $103.92 | 637,104 |
| 2017-06-28 | $121.30 | $121.55 | $120.34 | $120.53 | $105.27 | 709,150 |
| 2017-06-27 | $120.90 | $122.28 | $120.75 | $121.60 | $105.45 | 790,103 |
| 2017-06-26 | $121.00 | $121.38 | $120.46 | $121.28 | $105.17 | 925,229 |
| 2017-06-23 | $120.74 | $121.25 | $120.34 | $120.60 | $104.58 | 1,604,690 |
| 2017-06-22 | $119.17 | $121.63 | $118.38 | $120.79 | $104.75 | 1,172,300 |
| 2017-06-21 | $119.27 | $119.46 | $118.42 | $119.05 | $103.24 | 655,065 |
| 2017-06-20 | $119.38 | $119.48 | $117.17 | $119.26 | $103.42 | 676,212 |
| 2017-06-19 | $118.08 | $119.27 | $118.02 | $119.12 | $103.30 | 1,514,710 |
| 2017-06-16 | $119.00 | $119.17 | $117.88 | $117.88 | $102.22 | 1,859,238 |
| 2017-06-15 | $118.67 | $119.70 | $118.50 | $118.91 | $103.12 | 863,901 |
| 2017-06-14 | $119.95 | $120.00 | $118.31 | $118.97 | $103.17 | 751,376 |
| 2017-06-13 | $118.45 | $118.92 | $118.17 | $118.69 | $102.93 | 681,616 |
| 2017-06-12 | $118.80 | $119.01 | $118.00 | $118.61 | $102.86 | 1,064,068 |
| 2017-06-09 | $118.59 | $119.34 | $117.98 | $118.63 | $102.87 | 468,468 |
| 2017-06-08 | $119.01 | $119.45 | $117.14 | $118.55 | $102.80 | 530,282 |
| 2017-06-07 | $118.63 | $119.17 | $118.23 | $118.88 | $103.09 | 543,161 |
| 2017-06-06 | $120.46 | $120.72 | $118.36 | $118.57 | $102.82 | 617,118 |
| 2017-06-05 | $120.25 | $120.56 | $119.65 | $120.34 | $104.36 | 560,294 |
| 2017-06-02 | $118.77 | $120.35 | $118.51 | $120.04 | $104.10 | 796,785 |
| 2017-06-01 | $116.51 | $118.13 | $116.51 | $117.94 | $102.28 | 645,850 |
| 2017-05-31 | $117.34 | $117.56 | $115.76 | $116.68 | $101.18 | 1,349,745 |
| 2017-05-30 | $117.33 | $117.63 | $116.75 | $117.00 | $101.46 | 354,310 |
| 2017-05-26 | $117.45 | $117.70 | $116.98 | $117.27 | $101.69 | 302,954 |
| 2017-05-25 | $119.02 | $119.02 | $117.30 | $117.36 | $101.77 | 458,305 |
| 2017-05-24 | $118.56 | $119.10 | $118.25 | $118.28 | $102.57 | 508,371 |
| 2017-05-23 | $118.10 | $119.37 | $117.98 | $118.61 | $102.86 | 503,802 |
| 2017-05-22 | $118.03 | $118.66 | $117.59 | $117.90 | $102.24 | 370,141 |
| 2017-05-19 | $116.94 | $118.19 | $116.68 | $117.67 | $102.04 | 474,433 |
| 2017-05-18 | $116.41 | $117.50 | $115.08 | $117.09 | $101.54 | 739,396 |
| 2017-05-17 | $115.69 | $117.74 | $115.69 | $116.53 | $101.05 | 825,838 |
| 2017-05-16 | $116.20 | $116.22 | $114.97 | $115.84 | $100.45 | 999,575 |
| 2017-05-15 | $115.86 | $117.06 | $115.60 | $115.85 | $100.46 | 658,703 |
| 2017-05-12 | $114.91 | $116.45 | $114.61 | $115.85 | $100.46 | 603,290 |
| 2017-05-11 | $113.86 | $115.36 | $113.01 | $115.07 | $99.79 | 428,892 |
| 2017-05-10 | $113.16 | $115.28 | $113.12 | $114.53 | $99.32 | 479,320 |
| 2017-05-09 | $114.60 | $115.07 | $113.12 | $113.52 | $98.44 | 568,872 |
| 2017-05-08 | $114.92 | $115.53 | $114.37 | $114.72 | $99.48 | 708,481 |
| 2017-05-05 | $114.67 | $115.52 | $114.19 | $114.83 | $99.58 | 430,595 |
| 2017-05-04 | $112.63 | $114.46 | $112.34 | $114.28 | $99.10 | 638,538 |
| 2017-05-03 | $114.75 | $114.75 | $112.46 | $113.32 | $98.27 | 715,400 |
| 2017-05-02 | $114.27 | $115.71 | $112.02 | $114.56 | $99.34 | 882,289 |
| 2017-05-01 | $112.79 | $113.02 | $111.92 | $112.82 | $97.84 | 430,228 |
| 2017-04-28 | $112.67 | $112.67 | $111.59 | $112.51 | $97.57 | 463,141 |
| 2017-04-27 | $113.65 | $114.31 | $112.55 | $112.96 | $97.96 | 321,479 |
| 2017-04-26 | $114.01 | $114.52 | $113.20 | $113.59 | $98.50 | 686,311 |
| 2017-04-25 | $113.35 | $114.50 | $113.24 | $114.33 | $99.15 | 445,640 |
| 2017-04-24 | $116.44 | $116.64 | $112.50 | $113.20 | $98.17 | 717,432 |
| 2017-04-21 | $115.93 | $116.14 | $115.00 | $115.43 | $100.10 | 788,479 |
| 2017-04-20 | $115.66 | $116.02 | $114.77 | $115.94 | $100.54 | 798,866 |
| 2017-04-19 | $115.27 | $116.02 | $115.09 | $115.66 | $100.30 | 579,797 |
| 2017-04-18 | $114.96 | $115.47 | $114.66 | $115.34 | $100.02 | 505,469 |
| 2017-04-17 | $113.62 | $115.08 | $113.62 | $115.07 | $99.79 | 695,473 |
| 2017-04-13 | $113.62 | $114.38 | $113.05 | $113.54 | $98.46 | 769,473 |
| 2017-04-12 | $113.54 | $114.13 | $113.29 | $113.63 | $98.54 | 464,221 |
| 2017-04-11 | $112.83 | $113.87 | $112.23 | $113.63 | $98.54 | 615,002 |
| 2017-04-10 | $111.75 | $113.04 | $111.64 | $112.77 | $97.79 | 782,333 |
| 2017-04-07 | $112.33 | $112.70 | $111.63 | $111.67 | $96.84 | 949,354 |
| 2017-04-06 | $111.17 | $112.54 | $110.62 | $112.18 | $97.28 | 848,597 |
| 2017-04-05 | $111.27 | $111.94 | $110.59 | $110.96 | $96.22 | 768,251 |
| 2017-04-04 | $110.70 | $111.74 | $110.70 | $111.24 | $96.47 | 741,506 |
| 2017-04-03 | $110.15 | $110.89 | $109.85 | $110.75 | $96.04 | 560,496 |
| 2017-03-31 | $109.84 | $110.68 | $109.77 | $110.52 | $95.84 | 711,557 |
| 2017-03-30 | $109.66 | $110.30 | $109.16 | $109.82 | $95.23 | 377,565 |
| 2017-03-29 | $109.60 | $110.14 | $109.05 | $109.82 | $95.23 | 512,973 |
| 2017-03-28 | $110.55 | $110.95 | $109.31 | $110.67 | $95.25 | 637,079 |
| 2017-03-27 | $110.61 | $111.51 | $108.98 | $110.41 | $95.03 | 991,987 |
| 2017-03-24 | $112.12 | $112.62 | $111.11 | $111.36 | $95.85 | 628,393 |
| 2017-03-23 | $111.20 | $112.91 | $110.99 | $112.09 | $96.47 | 568,593 |
| 2017-03-22 | $111.18 | $111.62 | $109.53 | $111.38 | $95.86 | 822,730 |
| 2017-03-21 | $111.11 | $111.35 | $110.00 | $110.70 | $95.28 | 1,521,040 |
| 2017-03-20 | $110.45 | $110.85 | $109.43 | $109.97 | $94.65 | 1,504,583 |
| 2017-03-17 | $110.00 | $111.24 | $109.86 | $110.27 | $94.91 | 16,444,344 |
| 2017-03-16 | $110.19 | $110.79 | $109.25 | $109.87 | $94.56 | 1,129,163 |
| 2017-03-15 | $108.42 | $111.07 | $108.13 | $110.41 | $95.03 | 1,588,818 |
| 2017-03-14 | $109.00 | $109.04 | $106.89 | $108.18 | $93.11 | 1,120,465 |
| 2017-03-13 | $109.26 | $109.99 | $108.69 | $109.09 | $93.89 | 2,097,847 |
| 2017-03-10 | $107.87 | $109.36 | $107.75 | $108.81 | $93.65 | 5,442,146 |
| 2017-03-09 | $115.68 | $116.27 | $112.93 | $113.70 | $97.86 | 588,015 |
| 2017-03-08 | $116.66 | $116.95 | $115.64 | $115.69 | $99.57 | 517,147 |
| 2017-03-07 | $117.38 | $117.43 | $116.56 | $117.16 | $100.84 | 342,600 |
| 2017-03-06 | $117.03 | $117.90 | $116.47 | $117.51 | $101.14 | 391,987 |
| 2017-03-03 | $116.31 | $117.71 | $115.16 | $117.59 | $101.21 | 422,920 |
| 2017-03-02 | $117.99 | $118.37 | $116.01 | $117.01 | $100.71 | 565,773 |
| 2017-03-01 | $119.48 | $119.48 | $117.87 | $118.18 | $101.71 | 837,466 |
| 2017-02-28 | $120.48 | $120.51 | $118.99 | $119.31 | $102.69 | 999,091 |
| 2017-02-27 | $120.31 | $120.96 | $119.77 | $120.47 | $103.69 | 601,076 |
| 2017-02-24 | $118.87 | $120.51 | $118.50 | $120.20 | $103.45 | 587,158 |
| 2017-02-23 | $118.92 | $119.48 | $118.04 | $118.87 | $102.31 | 681,895 |
| 2017-02-22 | $118.62 | $119.64 | $117.35 | $118.49 | $101.98 | 541,924 |
| 2017-02-21 | $116.33 | $118.55 | $115.90 | $118.47 | $101.96 | 486,010 |
| 2017-02-17 | $115.62 | $116.38 | $115.05 | $116.38 | $100.17 | 352,130 |
| 2017-02-16 | $115.40 | $116.38 | $115.25 | $115.82 | $99.68 | 487,278 |
| 2017-02-15 | $114.74 | $115.27 | $113.42 | $115.23 | $99.18 | 507,555 |
| 2017-02-14 | $113.90 | $115.09 | $113.00 | $114.98 | $98.96 | 865,868 |
| 2017-02-13 | $114.96 | $114.96 | $113.74 | $114.26 | $98.34 | 627,307 |
| 2017-02-10 | $114.92 | $115.15 | $114.22 | $114.37 | $98.44 | 2,640,902 |
| 2017-02-09 | $114.79 | $115.46 | $114.25 | $114.98 | $98.96 | 622,987 |
| 2017-02-08 | $113.28 | $115.07 | $112.57 | $114.54 | $98.58 | 666,235 |
| 2017-02-07 | $112.68 | $114.01 | $112.68 | $113.24 | $97.46 | 591,351 |
| 2017-02-06 | $110.89 | $112.80 | $110.70 | $112.69 | $96.99 | 1,040,796 |
| 2017-02-03 | $110.00 | $110.90 | $109.13 | $110.64 | $95.23 | 792,919 |
| 2017-02-02 | $108.72 | $109.14 | $108.13 | $109.06 | $93.87 | 701,732 |
| 2017-02-01 | $110.65 | $111.48 | $108.19 | $108.28 | $93.19 | 603,199 |
| 2017-01-31 | $111.71 | $112.95 | $110.13 | $110.82 | $95.38 | 704,131 |
| 2017-01-30 | $112.23 | $112.55 | $110.79 | $112.16 | $96.53 | 418,175 |
| 2017-01-27 | $113.56 | $113.98 | $111.98 | $112.79 | $97.08 | 432,703 |
| 2017-01-26 | $113.51 | $114.53 | $112.97 | $113.30 | $97.51 | 293,438 |
| 2017-01-25 | $114.23 | $114.33 | $113.07 | $113.40 | $97.60 | 266,516 |
| 2017-01-24 | $113.52 | $114.63 | $113.52 | $114.12 | $98.22 | 515,684 |
| 2017-01-23 | $110.95 | $114.18 | $110.95 | $113.43 | $97.63 | 496,242 |
| 2017-01-20 | $109.98 | $111.64 | $109.90 | $111.15 | $95.66 | 442,684 |
| 2017-01-19 | $110.90 | $111.11 | $108.83 | $109.91 | $94.60 | 348,776 |
| 2017-01-18 | $110.50 | $111.59 | $109.72 | $111.02 | $95.55 | 230,455 |
| 2017-01-17 | $109.51 | $110.70 | $109.00 | $110.52 | $95.12 | 363,985 |
| 2017-01-13 | $109.18 | $109.77 | $108.81 | $109.55 | $94.29 | 234,077 |
| 2017-01-12 | $109.73 | $111.31 | $107.71 | $109.31 | $94.08 | 380,062 |
| 2017-01-11 | $111.27 | $111.68 | $109.51 | $109.61 | $94.34 | 489,253 |
| 2017-01-10 | $110.88 | $111.42 | $110.03 | $110.85 | $95.41 | 345,541 |
| 2017-01-09 | $112.66 | $112.88 | $110.90 | $111.05 | $95.58 | 441,583 |
| 2017-01-06 | $112.63 | $113.21 | $112.14 | $112.21 | $96.58 | 472,333 |
| 2017-01-05 | $112.60 | $113.49 | $110.97 | $112.97 | $97.23 | 394,850 |
| 2017-01-04 | $110.82 | $113.62 | $110.82 | $113.38 | $97.58 | 515,908 |
| 2017-01-03 | $111.85 | $112.19 | $109.92 | $110.58 | $95.17 | 424,745 |
| 2016-12-30 | $110.66 | $112.25 | $110.24 | $111.13 | $95.65 | 553,141 |
| 2016-12-29 | $108.71 | $110.63 | $108.71 | $110.45 | $95.06 | 578,080 |
| 2016-12-28 | $108.75 | $109.30 | $108.00 | $108.54 | $93.42 | 323,124 |
| 2016-12-27 | $109.44 | $110.85 | $109.18 | $109.63 | $93.64 | 258,349 |
| 2016-12-23 | $108.54 | $109.49 | $108.34 | $109.30 | $93.36 | 156,974 |
| 2016-12-22 | $108.95 | $108.95 | $106.87 | $108.52 | $92.69 | 392,654 |
| 2016-12-21 | $111.20 | $111.82 | $109.01 | $109.03 | $93.13 | 509,739 |
| 2016-12-20 | $109.64 | $111.02 | $109.35 | $111.01 | $94.82 | 395,933 |
| 2016-12-19 | $108.72 | $110.00 | $107.39 | $109.65 | $93.66 | 782,797 |
| 2016-12-16 | $106.66 | $108.88 | $106.34 | $107.97 | $92.22 | 1,329,621 |
| 2016-12-15 | $106.92 | $108.40 | $105.74 | $106.00 | $90.54 | 1,392,679 |
| 2016-12-14 | $109.01 | $109.31 | $106.72 | $106.87 | $91.28 | 611,401 |
| 2016-12-13 | $110.16 | $110.39 | $107.77 | $108.99 | $93.09 | 648,033 |
| 2016-12-12 | $109.38 | $110.01 | $108.44 | $109.73 | $93.73 | 602,308 |
| 2016-12-09 | $110.62 | $111.11 | $109.20 | $109.92 | $93.89 | 518,642 |
| 2016-12-08 | $110.28 | $110.93 | $109.45 | $110.62 | $94.49 | 633,616 |
| 2016-12-07 | $111.04 | $111.58 | $110.23 | $111.00 | $94.81 | 744,200 |
| 2016-12-06 | $110.50 | $111.61 | $109.85 | $111.00 | $94.81 | 802,649 |
| 2016-12-05 | $109.75 | $110.68 | $109.35 | $110.07 | $94.02 | 639,257 |
| 2016-12-02 | $107.99 | $110.02 | $107.89 | $108.94 | $93.05 | 514,446 |
| 2016-12-01 | $109.07 | $109.54 | $106.10 | $107.16 | $91.53 | 676,465 |
| 2016-11-30 | $110.82 | $111.32 | $108.98 | $109.59 | $93.61 | 1,322,727 |
| 2016-11-29 | $112.26 | $114.02 | $111.56 | $111.72 | $95.43 | 697,875 |
| 2016-11-28 | $112.05 | $113.06 | $111.36 | $112.12 | $95.77 | 438,295 |
| 2016-11-25 | $110.86 | $112.36 | $110.86 | $111.96 | $95.63 | 215,464 |
| 2016-11-23 | $109.65 | $110.74 | $109.27 | $110.62 | $94.49 | 476,041 |
| 2016-11-22 | $109.04 | $111.53 | $109.04 | $111.07 | $94.87 | 623,745 |
| 2016-11-21 | $107.89 | $108.89 | $107.89 | $108.55 | $92.72 | 443,518 |
| 2016-11-18 | $107.51 | $107.91 | $106.99 | $107.40 | $91.74 | 291,280 |
| 2016-11-17 | $106.82 | $108.05 | $106.49 | $107.31 | $91.66 | 318,510 |
| 2016-11-16 | $106.46 | $107.04 | $104.87 | $106.90 | $91.31 | 370,885 |
| 2016-11-15 | $106.80 | $108.24 | $105.23 | $106.60 | $91.05 | 497,858 |
| 2016-11-14 | $104.36 | $106.31 | $103.32 | $106.24 | $90.74 | 1,066,659 |
| 2016-11-11 | $105.91 | $107.55 | $104.29 | $104.46 | $89.22 | 744,108 |
| 2016-11-10 | $109.10 | $110.21 | $105.80 | $105.93 | $90.48 | 1,131,587 |
| 2016-11-09 | $104.70 | $109.43 | $103.66 | $109.06 | $93.15 | 787,632 |
| 2016-11-08 | $106.15 | $107.44 | $104.50 | $107.08 | $91.46 | 345,628 |
| 2016-11-07 | $104.53 | $106.23 | $104.07 | $106.03 | $90.57 | 342,623 |
| 2016-11-04 | $102.55 | $103.31 | $101.73 | $103.00 | $87.98 | 612,519 |
| 2016-11-03 | $105.02 | $105.09 | $102.42 | $102.50 | $87.55 | 861,296 |
| 2016-11-02 | $107.22 | $107.63 | $104.45 | $104.55 | $89.30 | 646,096 |
| 2016-11-01 | $107.44 | $109.45 | $105.52 | $107.35 | $91.69 | 798,746 |
| 2016-10-31 | $105.68 | $108.04 | $104.87 | $107.81 | $92.09 | 555,590 |
| 2016-10-28 | $105.25 | $106.01 | $104.46 | $104.91 | $89.61 | 295,409 |
| 2016-10-27 | $106.02 | $106.02 | $104.03 | $105.12 | $89.79 | 555,748 |
| 2016-10-26 | $106.82 | $106.82 | $105.22 | $106.16 | $90.68 | 451,652 |
| 2016-10-25 | $106.28 | $107.63 | $105.58 | $107.34 | $91.68 | 427,439 |
| 2016-10-24 | $108.08 | $108.08 | $106.00 | $106.72 | $91.15 | 252,628 |
| 2016-10-21 | $105.53 | $106.82 | $105.19 | $106.75 | $91.18 | 376,064 |
| 2016-10-20 | $105.15 | $106.73 | $105.01 | $106.32 | $90.81 | 365,064 |
| 2016-10-19 | $104.81 | $105.31 | $104.45 | $105.28 | $89.92 | 1,064,773 |
| 2016-10-18 | $104.81 | $105.55 | $104.17 | $105.05 | $89.73 | 926,028 |
| 2016-10-17 | $103.86 | $104.70 | $103.72 | $104.16 | $88.97 | 647,952 |
| 2016-10-14 | $103.74 | $105.41 | $103.23 | $103.87 | $88.72 | 525,573 |
| 2016-10-13 | $103.13 | $104.34 | $102.46 | $103.90 | $88.75 | 850,351 |
| 2016-10-12 | $102.00 | $103.61 | $102.00 | $103.25 | $88.19 | 897,760 |
| 2016-10-11 | $104.03 | $105.38 | $101.51 | $101.92 | $87.05 | 692,225 |
| 2016-10-10 | $104.07 | $105.15 | $103.94 | $104.20 | $89.00 | 292,716 |
| 2016-10-07 | $104.62 | $105.63 | $103.39 | $103.88 | $88.73 | 633,802 |
| 2016-10-06 | $102.95 | $104.35 | $101.80 | $104.03 | $88.86 | 338,412 |
| 2016-10-05 | $106.04 | $106.63 | $103.37 | $103.44 | $88.35 | 303,117 |
| 2016-10-04 | $106.02 | $106.57 | $104.72 | $105.53 | $90.14 | 325,006 |
| 2016-10-03 | $108.31 | $108.51 | $106.19 | $106.31 | $90.80 | 414,046 |
| 2016-09-30 | $110.30 | $110.61 | $108.61 | $108.77 | $92.91 | 675,978 |
| 2016-09-29 | $112.15 | $112.15 | $109.44 | $109.79 | $93.78 | 451,860 |
| 2016-09-28 | $111.91 | $113.02 | $111.35 | $112.80 | $96.35 | 351,229 |
| 2016-09-27 | $114.38 | $114.67 | $112.37 | $112.54 | $95.45 | 254,919 |
| 2016-09-26 | $112.91 | $114.22 | $112.47 | $113.81 | $96.53 | 276,284 |
| 2016-09-23 | $112.33 | $113.74 | $111.69 | $113.39 | $96.17 | 316,099 |
| 2016-09-22 | $111.36 | $113.17 | $111.36 | $113.03 | $95.86 | 417,692 |
| 2016-09-21 | $108.38 | $110.55 | $107.53 | $110.36 | $93.60 | 426,975 |
| 2016-09-20 | $108.70 | $108.70 | $107.68 | $108.06 | $91.65 | 337,408 |
| 2016-09-19 | $106.67 | $108.08 | $106.22 | $108.00 | $91.60 | 349,455 |
| 2016-09-16 | $104.96 | $106.52 | $104.63 | $106.25 | $90.11 | 836,372 |
| 2016-09-15 | $105.09 | $105.88 | $104.59 | $105.67 | $89.62 | 288,195 |
| 2016-09-14 | $104.70 | $105.64 | $104.22 | $105.18 | $89.21 | 294,320 |
| 2016-09-13 | $108.42 | $108.42 | $103.79 | $104.43 | $88.57 | 537,674 |
| 2016-09-12 | $106.08 | $109.25 | $105.55 | $108.82 | $92.29 | 503,657 |
| 2016-09-09 | $112.25 | $112.83 | $105.94 | $106.31 | $90.16 | 867,816 |
| 2016-09-08 | $114.15 | $114.62 | $113.53 | $113.59 | $96.34 | 478,467 |
| 2016-09-07 | $112.43 | $114.52 | $112.39 | $114.52 | $97.13 | 366,479 |
| 2016-09-06 | $112.05 | $112.48 | $111.49 | $112.41 | $95.34 | 432,075 |
| 2016-09-02 | $110.54 | $112.35 | $110.54 | $111.85 | $94.86 | 646,388 |
| 2016-09-01 | $110.23 | $110.40 | $109.24 | $109.99 | $93.29 | 368,309 |
| 2016-08-31 | $110.19 | $110.40 | $109.82 | $110.09 | $93.37 | 746,007 |
| 2016-08-30 | $109.97 | $110.34 | $108.70 | $110.29 | $93.54 | 247,332 |
| 2016-08-29 | $108.93 | $110.05 | $108.93 | $109.74 | $93.07 | 213,863 |
| 2016-08-26 | $109.50 | $110.18 | $107.92 | $108.27 | $91.83 | 349,672 |
| 2016-08-25 | $109.26 | $110.14 | $108.99 | $109.24 | $92.65 | 297,337 |
| 2016-08-24 | $109.77 | $109.88 | $108.82 | $109.01 | $92.45 | 334,662 |
| 2016-08-23 | $109.99 | $110.50 | $109.47 | $109.68 | $93.02 | 461,531 |
| 2016-08-22 | $109.28 | $110.13 | $108.83 | $109.90 | $93.21 | 386,906 |
| 2016-08-19 | $110.02 | $110.02 | $108.87 | $109.28 | $92.68 | 253,156 |
| 2016-08-18 | $109.62 | $110.30 | $109.53 | $110.20 | $93.46 | 393,231 |
| 2016-08-17 | $109.98 | $110.18 | $109.15 | $109.54 | $92.90 | 480,653 |
| 2016-08-16 | $110.52 | $111.16 | $109.44 | $109.84 | $93.16 | 572,857 |
| 2016-08-15 | $112.68 | $113.20 | $110.34 | $110.75 | $93.93 | 637,519 |
| 2016-08-12 | $110.80 | $112.55 | $110.74 | $112.45 | $95.37 | 1,353,660 |
| 2016-08-11 | $111.65 | $111.65 | $109.98 | $110.72 | $93.91 | 544,208 |
| 2016-08-10 | $112.80 | $113.28 | $110.47 | $111.12 | $94.24 | 749,430 |
| 2016-08-09 | $111.97 | $112.79 | $111.20 | $112.71 | $95.59 | 437,989 |
| 2016-08-08 | $111.30 | $112.99 | $111.00 | $112.14 | $95.11 | 555,682 |
| 2016-08-05 | $112.50 | $112.56 | $110.69 | $111.41 | $94.49 | 533,962 |
| 2016-08-04 | $111.24 | $112.44 | $110.64 | $112.38 | $95.31 | 493,129 |
| 2016-08-03 | $109.51 | $111.18 | $108.73 | $110.77 | $93.95 | 517,472 |
| 2016-08-02 | $112.10 | $112.92 | $107.54 | $109.48 | $92.85 | 781,828 |
| 2016-08-01 | $112.35 | $113.06 | $111.77 | $112.55 | $95.46 | 611,383 |
| 2016-07-29 | $111.16 | $112.97 | $110.97 | $112.30 | $95.25 | 844,733 |
| 2016-07-28 | $108.69 | $111.39 | $108.69 | $111.03 | $94.17 | 532,933 |
| 2016-07-27 | $108.92 | $110.00 | $108.36 | $108.80 | $92.28 | 902,931 |
| 2016-07-26 | $109.59 | $109.99 | $109.05 | $109.26 | $92.67 | 762,916 |
| 2016-07-25 | $108.99 | $109.43 | $108.48 | $109.29 | $92.69 | 692,548 |
| 2016-07-22 | $106.92 | $109.02 | $106.75 | $108.81 | $92.29 | 724,040 |
| 2016-07-21 | $105.56 | $107.30 | $105.56 | $107.19 | $90.91 | 522,386 |
| 2016-07-20 | $105.25 | $106.39 | $104.77 | $106.31 | $90.16 | 604,644 |
| 2016-07-19 | $104.53 | $105.11 | $102.64 | $104.92 | $88.99 | 448,660 |
| 2016-07-18 | $103.75 | $104.65 | $103.09 | $104.53 | $88.66 | 511,135 |
| 2016-07-15 | $103.37 | $103.87 | $101.31 | $103.67 | $87.93 | 386,951 |
| 2016-07-14 | $103.83 | $104.80 | $103.32 | $103.76 | $88.00 | 389,567 |
| 2016-07-13 | $103.56 | $104.44 | $101.47 | $104.42 | $88.56 | 680,548 |
| 2016-07-12 | $103.80 | $103.91 | $102.60 | $103.09 | $87.43 | 743,174 |
| 2016-07-11 | $103.13 | $103.89 | $102.18 | $103.73 | $87.98 | 457,107 |
| 2016-07-08 | $101.82 | $103.13 | $101.53 | $102.79 | $87.18 | 935,402 |
| 2016-07-07 | $101.30 | $102.00 | $100.53 | $101.27 | $85.89 | 3,589,068 |
| 2016-07-06 | $104.57 | $105.40 | $104.30 | $105.33 | $89.33 | 364,904 |
| 2016-07-05 | $104.18 | $105.03 | $103.68 | $105.03 | $89.08 | 315,207 |
| 2016-07-01 | $103.82 | $104.75 | $103.61 | $104.24 | $88.41 | 430,306 |
| 2016-06-30 | $101.73 | $103.60 | $101.32 | $103.52 | $87.80 | 497,400 |
| 2016-06-29 | $100.32 | $101.84 | $100.32 | $101.79 | $86.33 | 369,120 |
| 2016-06-28 | $98.74 | $99.88 | $98.31 | $99.86 | $84.69 | 374,245 |
| 2016-06-27 | $98.92 | $99.35 | $97.60 | $99.13 | $83.41 | 522,140 |
| 2016-06-24 | $97.43 | $100.03 | $96.63 | $99.36 | $83.60 | 649,109 |
| 2016-06-23 | $98.94 | $99.52 | $98.74 | $99.24 | $83.50 | 385,771 |
| 2016-06-22 | $98.17 | $98.61 | $97.53 | $98.46 | $82.84 | 318,228 |
| 2016-06-21 | $97.95 | $98.74 | $97.61 | $97.92 | $82.39 | 510,110 |
| 2016-06-20 | $98.90 | $99.52 | $97.79 | $97.92 | $82.39 | 358,597 |
| 2016-06-17 | $98.30 | $99.01 | $97.68 | $98.11 | $82.55 | 687,757 |
| 2016-06-16 | $98.12 | $98.77 | $97.46 | $98.61 | $82.97 | 343,996 |
| 2016-06-15 | $98.04 | $98.97 | $97.43 | $98.46 | $82.84 | 418,898 |
| 2016-06-14 | $98.35 | $98.74 | $97.80 | $97.89 | $82.36 | 377,684 |
| 2016-06-13 | $98.77 | $99.66 | $98.22 | $98.52 | $82.89 | 551,234 |
| 2016-06-10 | $97.62 | $99.15 | $97.04 | $98.60 | $82.96 | 672,177 |
| 2016-06-09 | $97.00 | $98.29 | $96.51 | $98.16 | $82.59 | 574,143 |
| 2016-06-08 | $96.47 | $97.35 | $96.13 | $97.09 | $81.69 | 429,970 |
| 2016-06-07 | $96.90 | $97.40 | $96.37 | $96.54 | $81.23 | 461,927 |
| 2016-06-06 | $97.92 | $98.44 | $96.04 | $96.51 | $81.20 | 532,355 |
| 2016-06-03 | $97.46 | $98.96 | $97.29 | $97.66 | $82.17 | 489,934 |
| 2016-06-02 | $96.48 | $97.33 | $95.87 | $97.29 | $81.86 | 446,645 |
| 2016-06-01 | $96.32 | $96.91 | $95.28 | $96.47 | $81.17 | 501,656 |
| 2016-05-31 | $96.56 | $97.17 | $94.98 | $96.90 | $81.53 | 3,620,729 |
| 2016-05-27 | $96.54 | $97.40 | $96.42 | $96.58 | $81.26 | 764,179 |
| 2016-05-26 | $98.26 | $98.26 | $96.46 | $96.47 | $81.17 | 850,724 |
| 2016-05-25 | $98.04 | $98.39 | $97.24 | $98.26 | $82.68 | 501,092 |
| 2016-05-24 | $96.42 | $98.38 | $95.42 | $98.00 | $82.46 | 2,219,209 |
| 2016-05-23 | $95.93 | $96.05 | $95.10 | $95.72 | $80.54 | 554,189 |
| 2016-05-20 | $93.94 | $95.68 | $93.39 | $95.63 | $80.46 | 617,507 |
| 2016-05-19 | $93.40 | $93.78 | $92.47 | $93.53 | $78.70 | 380,065 |
| 2016-05-18 | $94.76 | $95.78 | $93.29 | $94.29 | $79.33 | 1,985,813 |
| 2016-05-17 | $95.88 | $96.51 | $93.98 | $94.84 | $79.80 | 580,735 |
| 2016-05-16 | $94.78 | $96.88 | $94.71 | $96.31 | $81.03 | 619,236 |
| 2016-05-13 | $93.70 | $95.33 | $93.30 | $94.85 | $79.81 | 942,700 |
| 2016-05-12 | $94.13 | $94.41 | $93.28 | $93.72 | $78.86 | 476,975 |
| 2016-05-11 | $96.00 | $96.00 | $93.57 | $93.98 | $79.07 | 595,754 |
| 2016-05-10 | $96.55 | $96.69 | $95.57 | $96.03 | $80.80 | 662,242 |
| 2016-05-09 | $95.99 | $96.73 | $95.36 | $96.46 | $81.16 | 560,790 |
| 2016-05-06 | $95.40 | $95.72 | $93.74 | $95.65 | $80.48 | 471,776 |
| 2016-05-05 | $95.19 | $95.66 | $94.61 | $95.61 | $80.45 | 513,756 |
| 2016-05-04 | $92.65 | $95.52 | $92.65 | $95.40 | $80.27 | 621,948 |
| 2016-05-03 | $93.05 | $93.91 | $92.47 | $93.69 | $78.83 | 574,615 |
| 2016-05-02 | $92.73 | $94.98 | $92.41 | $94.16 | $79.23 | 973,755 |
| 2016-04-29 | $93.28 | $93.83 | $92.37 | $92.95 | $78.21 | 1,174,090 |
| 2016-04-28 | $93.15 | $94.10 | $92.85 | $93.84 | $78.96 | 294,924 |
| 2016-04-27 | $93.63 | $94.10 | $92.48 | $93.73 | $78.86 | 324,805 |
| 2016-04-26 | $93.40 | $94.18 | $93.01 | $93.48 | $78.65 | 342,436 |
| 2016-04-25 | $92.41 | $93.41 | $91.95 | $93.21 | $78.43 | 485,039 |
| 2016-04-22 | $91.35 | $93.23 | $90.83 | $92.70 | $78.00 | 655,951 |
| 2016-04-21 | $92.11 | $93.33 | $90.34 | $91.09 | $76.64 | 525,134 |
| 2016-04-20 | $93.77 | $93.77 | $91.84 | $92.01 | $77.42 | 413,477 |
| 2016-04-19 | $93.92 | $94.49 | $93.32 | $93.81 | $78.93 | 230,026 |
| 2016-04-18 | $93.85 | $94.20 | $93.38 | $93.79 | $78.91 | 235,026 |
| 2016-04-15 | $92.48 | $94.01 | $92.33 | $93.86 | $78.97 | 452,514 |
| 2016-04-14 | $92.13 | $92.59 | $91.18 | $92.41 | $77.75 | 303,209 |
| 2016-04-13 | $92.76 | $92.76 | $91.44 | $92.05 | $77.45 | 440,142 |
| 2016-04-12 | $91.13 | $92.88 | $91.05 | $92.53 | $77.85 | 479,669 |
| 2016-04-11 | $91.12 | $91.75 | $90.78 | $90.79 | $76.39 | 200,939 |
| 2016-04-08 | $90.32 | $91.80 | $90.24 | $90.97 | $76.54 | 306,667 |
| 2016-04-07 | $90.03 | $90.55 | $89.43 | $89.79 | $75.55 | 382,685 |
| 2016-04-06 | $90.80 | $90.89 | $89.64 | $90.34 | $76.01 | 323,095 |
| 2016-04-05 | $90.51 | $91.09 | $90.30 | $91.00 | $76.57 | 380,445 |
| 2016-04-04 | $90.79 | $91.12 | $90.23 | $91.02 | $76.58 | 291,371 |
| 2016-04-01 | $90.43 | $90.83 | $89.70 | $90.56 | $76.20 | 353,886 |
| 2016-03-31 | $90.31 | $91.14 | $90.12 | $90.89 | $76.47 | 344,440 |
| 2016-03-30 | $91.12 | $91.25 | $90.02 | $90.35 | $76.02 | 259,680 |
| 2016-03-29 | $89.30 | $90.93 | $88.79 | $90.88 | $76.47 | 519,607 |
| 2016-03-28 | $88.68 | $90.16 | $88.22 | $90.07 | $75.12 | 551,257 |
| 2016-03-24 | $88.11 | $88.52 | $87.45 | $88.52 | $73.83 | 463,080 |
| 2016-03-23 | $88.21 | $88.71 | $87.61 | $88.50 | $73.81 | 856,428 |
| 2016-03-22 | $87.44 | $88.58 | $87.25 | $88.58 | $73.88 | 560,933 |
| 2016-03-21 | $88.00 | $88.71 | $87.10 | $88.00 | $73.40 | 623,382 |
| 2016-03-18 | $88.76 | $90.04 | $88.21 | $88.32 | $73.66 | 983,233 |
| 2016-03-17 | $87.75 | $89.51 | $87.44 | $89.34 | $74.51 | 312,020 |
| 2016-03-16 | $86.54 | $87.63 | $85.83 | $87.57 | $73.04 | 251,311 |
| 2016-03-15 | $85.09 | $87.35 | $85.09 | $86.98 | $72.55 | 458,313 |
| 2016-03-14 | $85.32 | $85.80 | $83.91 | $85.76 | $71.53 | 263,230 |
| 2016-03-11 | $84.61 | $85.51 | $83.91 | $85.40 | $71.23 | 513,365 |
| 2016-03-10 | $84.27 | $84.54 | $83.10 | $83.96 | $70.03 | 328,527 |
| 2016-03-09 | $83.22 | $84.00 | $82.69 | $83.65 | $69.77 | 273,657 |
| 2016-03-08 | $83.40 | $83.74 | $82.41 | $83.08 | $69.29 | 450,918 |
| 2016-03-07 | $83.56 | $83.65 | $81.03 | $83.37 | $69.53 | 309,698 |
| 2016-03-04 | $82.50 | $83.69 | $82.04 | $83.67 | $69.78 | 360,112 |
| 2016-03-03 | $81.05 | $82.74 | $80.67 | $82.73 | $69.00 | 330,542 |
| 2016-03-02 | $80.96 | $81.30 | $80.28 | $81.14 | $67.67 | 365,156 |
| 2016-03-01 | $79.64 | $81.32 | $79.20 | $81.29 | $67.80 | 423,345 |
| 2016-02-29 | $78.75 | $79.35 | $78.28 | $79.16 | $66.02 | 619,159 |
| 2016-02-26 | $78.34 | $79.33 | $77.85 | $78.74 | $65.67 | 433,153 |
| 2016-02-25 | $76.70 | $78.66 | $76.70 | $78.50 | $65.47 | 475,078 |
| 2016-02-24 | $75.72 | $76.49 | $75.24 | $76.30 | $63.64 | 221,799 |
| 2016-02-23 | $75.92 | $77.01 | $74.52 | $76.30 | $63.64 | 364,777 |
| 2016-02-22 | $75.73 | $76.53 | $75.65 | $76.30 | $63.64 | 274,063 |
| 2016-02-19 | $74.32 | $75.64 | $74.08 | $74.97 | $62.53 | 268,238 |
| 2016-02-18 | $74.44 | $75.68 | $73.64 | $74.76 | $62.35 | 571,663 |
| 2016-02-17 | $74.10 | $75.53 | $74.01 | $74.34 | $62.00 | 333,687 |
| 2016-02-16 | $72.33 | $74.39 | $71.96 | $74.00 | $61.72 | 537,388 |
| 2016-02-12 | $72.68 | $72.85 | $70.69 | $71.85 | $59.93 | 438,577 |
| 2016-02-11 | $72.25 | $72.51 | $71.33 | $71.65 | $59.76 | 712,423 |
| 2016-02-10 | $72.48 | $73.34 | $71.93 | $72.85 | $60.76 | 451,286 |
| 2016-02-09 | $73.86 | $74.17 | $72.07 | $72.10 | $60.13 | 473,080 |
| 2016-02-08 | $76.16 | $76.23 | $73.71 | $74.61 | $62.23 | 391,557 |
| 2016-02-05 | $76.57 | $77.22 | $76.19 | $76.55 | $63.85 | 594,909 |
| 2016-02-04 | $76.06 | $78.09 | $75.89 | $76.91 | $64.15 | 443,000 |
| 2016-02-03 | $76.58 | $76.89 | $75.22 | $76.20 | $63.55 | 475,440 |
| 2016-02-02 | $78.90 | $79.87 | $76.21 | $76.26 | $63.60 | 594,641 |
| 2016-02-01 | $78.27 | $79.59 | $78.06 | $78.15 | $65.18 | 714,431 |
| 2016-01-29 | $78.55 | $79.61 | $77.66 | $79.18 | $66.04 | 858,007 |
| 2016-01-28 | $78.24 | $79.02 | $77.12 | $77.66 | $64.77 | 695,134 |
| 2016-01-27 | $78.31 | $78.78 | $77.49 | $77.82 | $64.91 | 386,907 |
| 2016-01-26 | $77.72 | $79.02 | $77.72 | $78.67 | $65.61 | 611,080 |
| 2016-01-25 | $78.26 | $79.40 | $77.35 | $77.47 | $64.61 | 417,223 |
| 2016-01-22 | $77.31 | $78.51 | $77.15 | $78.30 | $65.31 | 451,093 |
| 2016-01-21 | $76.94 | $77.64 | $76.30 | $76.42 | $63.74 | 753,220 |
| 2016-01-20 | $79.41 | $79.49 | $74.96 | $76.45 | $63.76 | 892,306 |
| 2016-01-19 | $80.55 | $82.75 | $80.00 | $80.37 | $67.03 | 732,769 |
| 2016-01-15 | $79.92 | $80.63 | $79.35 | $80.16 | $66.86 | 729,553 |
| 2016-01-14 | $81.45 | $81.87 | $80.23 | $81.01 | $67.57 | 657,204 |
| 2016-01-13 | $83.71 | $84.08 | $81.16 | $81.28 | $67.79 | 481,847 |
| 2016-01-12 | $84.99 | $85.00 | $83.05 | $83.54 | $69.68 | 595,116 |
| 2016-01-11 | $85.55 | $86.14 | $84.43 | $84.50 | $70.48 | 752,023 |
| 2016-01-08 | $87.13 | $87.63 | $85.51 | $85.57 | $71.37 | 354,097 |
| 2016-01-07 | $88.09 | $88.82 | $86.76 | $86.76 | $72.36 | 354,667 |
| 2016-01-06 | $89.71 | $90.53 | $89.29 | $89.73 | $74.84 | 195,738 |
| 2016-01-05 | $89.22 | $90.73 | $89.13 | $90.34 | $75.35 | 213,646 |
| 2016-01-04 | $89.67 | $89.71 | $88.46 | $89.11 | $74.32 | 522,786 |
| 2015-12-31 | $91.45 | $91.75 | $90.33 | $90.36 | $75.36 | 386,051 |
| 2015-12-30 | $91.91 | $92.33 | $91.19 | $91.39 | $76.22 | 172,078 |
| 2015-12-29 | $91.41 | $92.75 | $91.20 | $92.00 | $76.73 | 365,534 |
| 2015-12-28 | $90.83 | $91.82 | $90.48 | $91.76 | $75.90 | 211,434 |
| 2015-12-24 | $91.25 | $91.45 | $90.29 | $90.98 | $75.25 | 94,679 |
| 2015-12-23 | $91.25 | $91.48 | $90.65 | $91.18 | $75.42 | 213,941 |
| 2015-12-22 | $91.47 | $91.74 | $90.84 | $90.95 | $75.23 | 363,430 |
| 2015-12-21 | $91.19 | $91.25 | $90.46 | $91.24 | $75.47 | 758,052 |
| 2015-12-18 | $90.97 | $91.08 | $89.50 | $90.50 | $74.85 | 602,533 |
| 2015-12-17 | $91.14 | $92.02 | $90.64 | $90.86 | $75.15 | 553,206 |
| 2015-12-16 | $90.01 | $91.21 | $89.82 | $90.96 | $75.24 | 346,098 |
| 2015-12-15 | $89.23 | $90.26 | $88.80 | $89.65 | $74.15 | 460,668 |
| 2015-12-14 | $88.54 | $88.99 | $87.67 | $88.73 | $73.39 | 492,438 |
| 2015-12-11 | $88.36 | $89.08 | $88.08 | $88.75 | $73.41 | 431,600 |
| 2015-12-10 | $89.27 | $89.66 | $88.48 | $88.71 | $73.37 | 417,026 |
| 2015-12-09 | $89.98 | $90.75 | $88.85 | $89.23 | $73.80 | 296,920 |
| 2015-12-08 | $90.00 | $90.74 | $89.55 | $90.43 | $74.80 | 484,188 |
| 2015-12-07 | $90.67 | $90.87 | $89.64 | $90.03 | $74.47 | 310,539 |
| 2015-12-04 | $89.57 | $91.13 | $89.57 | $90.79 | $75.09 | 472,396 |
| 2015-12-03 | $90.83 | $91.57 | $89.05 | $89.34 | $73.90 | 343,120 |
| 2015-12-02 | $92.74 | $93.00 | $90.82 | $91.02 | $75.29 | 377,792 |
| 2015-12-01 | $92.09 | $93.14 | $91.64 | $93.05 | $76.96 | 280,000 |
| 2015-11-30 | $92.68 | $92.81 | $91.63 | $92.09 | $76.17 | 608,380 |
| 2015-11-27 | $91.62 | $92.58 | $91.32 | $92.47 | $76.48 | 272,703 |
| 2015-11-25 | $91.66 | $91.84 | $91.12 | $91.51 | $75.69 | 254,126 |
| 2015-11-24 | $90.72 | $92.10 | $90.61 | $91.44 | $75.63 | 369,725 |
| 2015-11-23 | $90.93 | $92.12 | $90.87 | $91.49 | $75.67 | 171,252 |
| 2015-11-20 | $90.71 | $91.40 | $90.28 | $91.10 | $75.35 | 305,325 |
| 2015-11-19 | $89.53 | $90.56 | $88.98 | $90.41 | $74.78 | 295,335 |
| 2015-11-18 | $88.68 | $89.36 | $88.00 | $89.31 | $73.87 | 301,545 |
| 2015-11-17 | $88.19 | $89.24 | $88.19 | $88.44 | $73.15 | 158,612 |
| 2015-11-16 | $87.46 | $88.67 | $87.31 | $88.67 | $73.34 | 180,228 |
| 2015-11-13 | $88.93 | $89.01 | $87.31 | $87.49 | $72.37 | 348,758 |
| 2015-11-12 | $88.92 | $89.84 | $88.36 | $88.75 | $73.41 | 377,558 |
| 2015-11-11 | $89.17 | $89.64 | $88.62 | $89.11 | $73.71 | 239,736 |
| 2015-11-10 | $87.50 | $88.88 | $87.25 | $88.81 | $73.46 | 268,898 |
| 2015-11-09 | $88.44 | $88.44 | $87.08 | $87.60 | $72.46 | 399,165 |
| 2015-11-06 | $91.59 | $91.78 | $88.70 | $89.39 | $73.94 | 607,915 |
| 2015-11-05 | $91.51 | $93.01 | $90.93 | $92.69 | $76.67 | 578,044 |
| 2015-11-04 | $91.12 | $91.61 | $90.53 | $91.16 | $75.40 | 461,694 |
| 2015-11-03 | $90.44 | $91.39 | $88.70 | $91.24 | $75.47 | 590,125 |
| 2015-11-02 | $89.59 | $91.49 | $89.23 | $91.41 | $75.61 | 377,841 |
| 2015-10-30 | $90.37 | $90.91 | $89.48 | $89.74 | $74.23 | 467,291 |
| 2015-10-29 | $90.42 | $92.05 | $89.68 | $90.31 | $74.70 | 402,744 |
| 2015-10-28 | $89.82 | $90.46 | $88.24 | $90.42 | $74.79 | 521,121 |
| 2015-10-27 | $89.19 | $89.78 | $88.86 | $89.53 | $74.05 | 626,137 |
| 2015-10-26 | $90.66 | $90.87 | $88.96 | $89.19 | $73.77 | 688,996 |
| 2015-10-23 | $90.32 | $91.08 | $89.88 | $90.40 | $74.77 | 961,523 |
| 2015-10-22 | $94.43 | $95.03 | $90.64 | $90.65 | $74.98 | 1,168,231 |
| 2015-10-21 | $94.97 | $95.37 | $93.51 | $93.99 | $77.74 | 511,400 |
| 2015-10-20 | $94.38 | $96.86 | $93.99 | $94.36 | $78.05 | 263,134 |
| 2015-10-19 | $93.06 | $94.48 | $92.50 | $94.41 | $78.09 | 376,423 |
| 2015-10-16 | $92.43 | $93.36 | $92.06 | $93.04 | $76.96 | 497,203 |
| 2015-10-15 | $91.94 | $94.19 | $91.87 | $92.43 | $76.45 | 450,751 |
| 2015-10-14 | $92.48 | $92.88 | $91.80 | $91.95 | $76.05 | 987,389 |
| 2015-10-13 | $91.25 | $92.32 | $90.33 | $92.25 | $76.30 | 789,998 |
| 2015-10-12 | $90.17 | $90.83 | $90.12 | $90.40 | $74.77 | 440,312 |
| 2015-10-09 | $90.89 | $91.78 | $89.40 | $89.94 | $74.39 | 359,284 |
| 2015-10-08 | $89.59 | $91.26 | $89.25 | $90.73 | $75.05 | 931,149 |
| 2015-10-07 | $87.59 | $88.75 | $87.59 | $88.38 | $73.10 | 473,272 |
| 2015-10-06 | $87.48 | $88.11 | $87.07 | $87.63 | $72.48 | 298,815 |
| 2015-10-05 | $86.29 | $87.75 | $84.12 | $87.66 | $72.51 | 292,038 |
| 2015-10-02 | $84.20 | $85.66 | $83.92 | $85.66 | $70.85 | 455,276 |
| 2015-10-01 | $84.99 | $85.20 | $83.95 | $84.49 | $69.88 | 652,772 |
| 2015-09-30 | $86.06 | $86.28 | $84.23 | $84.67 | $70.03 | 697,281 |
| 2015-09-29 | $85.46 | $86.04 | $84.77 | $85.62 | $70.82 | 653,436 |
| 2015-09-28 | $87.06 | $87.97 | $84.69 | $85.45 | $70.68 | 409,893 |
| 2015-09-25 | $88.48 | $89.78 | $87.81 | $87.91 | $72.06 | 414,508 |
| 2015-09-24 | $89.44 | $89.90 | $88.14 | $88.74 | $72.74 | 379,586 |
| 2015-09-23 | $87.76 | $90.21 | $87.71 | $89.55 | $73.41 | 854,797 |
| 2015-09-22 | $88.71 | $89.30 | $87.26 | $87.31 | $71.57 | 401,043 |
| 2015-09-21 | $88.86 | $90.24 | $88.86 | $89.35 | $73.24 | 357,141 |
| 2015-09-18 | $88.68 | $90.23 | $88.48 | $88.92 | $72.89 | 504,462 |
| 2015-09-17 | $88.88 | $90.83 | $87.91 | $89.55 | $73.41 | 265,120 |
| 2015-09-16 | $87.53 | $89.17 | $87.53 | $88.79 | $72.78 | 263,604 |
| 2015-09-15 | $86.67 | $87.74 | $86.02 | $87.66 | $71.86 | 247,823 |
| 2015-09-14 | $86.53 | $86.67 | $85.72 | $86.58 | $70.97 | 225,249 |
| 2015-09-11 | $84.33 | $86.26 | $84.00 | $86.23 | $70.69 | 351,344 |
| 2015-09-10 | $84.05 | $85.29 | $83.83 | $84.38 | $69.17 | 356,738 |
| 2015-09-09 | $85.31 | $85.31 | $83.93 | $84.22 | $69.04 | 366,074 |
| 2015-09-08 | $84.52 | $85.06 | $83.41 | $84.45 | $69.23 | 402,822 |
Alexandria Real Estate Equities Inc (ARE) News Headlines
.jpg)
Alexandria Real Estate reduces annual FFO forecast on lower leasing demand
None
reuters.com April 28, 2025.jpg)
Recent Alexandria Real Estate Equities Inc (ARE) News
Similar Companies to Alexandria Real Estate Equities Inc (ARE) in the REIT-Office Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Highwoods Properties Inc | HIW | REIT-Office | Real Estate | 2,900 |
| Vornado Realty Trust | VNO | REIT-Office | Real Estate | 2,175 |
| Digital Realty Trust Inc | DLR | REIT-Office | Real Estate | 1,108 |
| Douglas Emmett Inc | DEI | REIT-Office | Real Estate | 1,000 |
| Alexandria Real Estate Equities Inc | ARE | REIT-Office | Real Estate | 1,000 |
| Brandywine Realty Trust | BDN | REIT-Office | Real Estate | 800 |
| SL Green Realty Corp | SLG | REIT-Office | Real Estate | 794 |
| Boston Properties Inc | BXP | REIT-Office | Real Estate | 750 |
| JBG SMITH Properties | JBGS | REIT-Office | Real Estate | 600 |
| Corporate Office Properties Trust | OFC | REIT-Office | Real Estate | 406 |