Grupo Aeroportuario Del Sureste S.A. (ASR) Exchange: NYSE
Data as of July 14, 2025
$304.66 ($-3.65) -1.18%
Grupo Aeroportuario Del Sureste S.A. - Daily Information
Click for more stock information on Grupo Aeroportuario Del Sureste S.A..| Daily Information | Data |
|---|---|
| Date | July 14, 2025 |
| Open | $308.00 |
| Previous Close | $304.66 |
| High | $309.00 |
| Low | $303.68 |
| Adjusted Open | $308.00 |
| Previous Adjusted Close | $304.66 |
| Adjusted High | $309.00 |
| Adjusted Low | $303.68 |
About Grupo Aeroportuario Del Sureste S.A. (ASR)
Grupo Aeroportuario Del Sureste S.A. (ASR), also referred to as ASUR, is the operator of nine airports in Mexico's southeast region. Founded in 1998, ASUR is the first private airport operator allowed to operate a major international airport in Mexico. ASUR operates four airport clusters in Mexico, over one hundred airlines fly to and from their airports, and more than twenty-five million passengers cross their platform annually. In 2020, the company reported their highest ever net income and adjusted EBITDA based on Mexico's 30.1% increase in air passenger traffic. Expansion projects are ongoing at Cozumel airport, and Veracruz airport will see a new terminal expansion in 2021. The wide-reaching impact of COVID-19 significantly affected ASURâs operations, but the company has implemented operational, cost control and financial measures to offset the losses and remain able to continue operations under any circumstances. ASUR is also a leader of sustainability being the first airport cluster in the world to be certified by the specialist Airports Council International as carbon neutral.
Invest in Grupo Aeroportuario Del Sureste S.A. (ASR)
Historical Stock Data for Grupo Aeroportuario Del Sureste S.A. (ASR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | $308.00 | $309.00 | $303.68 | $304.66 | $304.66 | 102,656 |
| 2025-07-11 | $312.01 | $312.01 | $303.93 | $308.31 | $308.31 | 121,437 |
| 2025-07-10 | $303.10 | $314.00 | $302.61 | $313.71 | $313.71 | 106,010 |
| 2025-07-09 | $307.00 | $309.85 | $300.44 | $303.54 | $303.54 | 135,291 |
| 2025-07-08 | $314.46 | $316.81 | $303.99 | $305.79 | $305.79 | 88,419 |
| 2025-07-07 | $319.36 | $325.00 | $315.75 | $316.09 | $316.09 | 102,624 |
| 2025-07-03 | $322.65 | $326.00 | $316.97 | $318.60 | $318.60 | 80,386 |
| 2025-07-02 | $318.65 | $321.34 | $317.64 | $321.34 | $321.34 | 82,801 |
| 2025-07-01 | $319.95 | $320.88 | $316.08 | $319.09 | $319.09 | 102,684 |
| 2025-06-30 | $312.49 | $319.43 | $311.00 | $318.87 | $318.87 | 70,228 |
| 2025-06-27 | $313.76 | $316.47 | $311.72 | $312.50 | $312.50 | 118,446 |
| 2025-06-26 | $312.83 | $314.13 | $308.11 | $313.27 | $313.27 | 158,313 |
| 2025-06-25 | $308.00 | $312.48 | $303.00 | $309.95 | $309.95 | 138,177 |
| 2025-06-24 | $304.69 | $307.24 | $301.01 | $306.59 | $306.59 | 133,803 |
| 2025-06-23 | $302.99 | $303.57 | $298.76 | $301.83 | $301.83 | 168,197 |
| 2025-06-20 | $307.00 | $307.00 | $300.00 | $300.91 | $300.91 | 89,742 |
| 2025-06-18 | $309.77 | $310.66 | $304.26 | $306.70 | $306.70 | 155,391 |
| 2025-06-17 | $312.00 | $312.70 | $307.50 | $310.05 | $310.05 | 57,586 |
| 2025-06-16 | $316.91 | $316.91 | $312.23 | $313.07 | $313.07 | 54,646 |
| 2025-06-13 | $315.03 | $317.65 | $312.20 | $314.03 | $314.03 | 47,799 |
| 2025-06-12 | $321.22 | $321.22 | $315.40 | $318.53 | $318.53 | 259,145 |
| 2025-06-11 | $322.90 | $326.79 | $319.85 | $321.49 | $321.49 | 41,224 |
| 2025-06-10 | $319.60 | $323.37 | $318.81 | $321.33 | $321.33 | 107,232 |
| 2025-06-09 | $326.14 | $326.14 | $318.09 | $318.90 | $318.90 | 38,146 |
| 2025-06-06 | $324.76 | $324.76 | $315.13 | $323.90 | $323.90 | 59,045 |
| 2025-06-05 | $324.30 | $326.23 | $321.14 | $325.53 | $325.53 | 92,765 |
| 2025-06-04 | $323.01 | $328.44 | $320.81 | $322.37 | $322.37 | 85,794 |
| 2025-06-03 | $326.03 | $326.07 | $322.18 | $325.59 | $325.59 | 282,243 |
| 2025-06-02 | $322.12 | $327.75 | $318.06 | $326.03 | $326.03 | 80,263 |
| 2025-05-30 | $316.50 | $322.43 | $312.17 | $322.02 | $322.02 | 103,893 |
| 2025-05-29 | $324.00 | $324.00 | $317.66 | $318.00 | $318.00 | 68,716 |
| 2025-05-28 | $325.07 | $325.07 | $317.34 | $320.05 | $320.05 | 56,267 |
| 2025-05-27 | $348.37 | $360.00 | $344.75 | $346.32 | $321.61 | 75,580 |
| 2025-05-23 | $338.18 | $347.60 | $338.18 | $345.93 | $345.93 | 31,235 |
| 2025-05-22 | $344.10 | $344.93 | $339.35 | $342.42 | $342.42 | 45,277 |
| 2025-05-21 | $341.93 | $346.75 | $340.88 | $346.01 | $346.01 | 43,522 |
| 2025-05-20 | $347.00 | $348.48 | $339.73 | $340.77 | $340.77 | 47,462 |
| 2025-05-19 | $346.77 | $349.28 | $344.88 | $347.82 | $347.82 | 57,767 |
| 2025-05-16 | $347.39 | $347.68 | $343.35 | $346.67 | $346.67 | 26,299 |
| 2025-05-15 | $345.56 | $347.77 | $339.88 | $347.30 | $347.30 | 35,810 |
| 2025-05-14 | $340.35 | $345.42 | $335.71 | $344.94 | $344.94 | 45,741 |
| 2025-05-13 | $329.46 | $339.90 | $326.19 | $338.47 | $338.47 | 61,863 |
| 2025-05-12 | $328.58 | $330.21 | $320.93 | $327.38 | $327.38 | 66,318 |
| 2025-05-09 | $324.27 | $331.23 | $321.81 | $324.00 | $324.00 | 56,828 |
| 2025-05-08 | $336.20 | $338.10 | $325.27 | $326.43 | $326.43 | 81,118 |
| 2025-05-07 | $324.36 | $333.66 | $324.20 | $332.10 | $332.10 | 66,054 |
| 2025-05-06 | $322.83 | $324.16 | $319.23 | $323.87 | $323.87 | 64,550 |
| 2025-05-05 | $313.15 | $323.60 | $313.15 | $322.32 | $322.32 | 91,230 |
| 2025-05-02 | $320.75 | $326.25 | $312.43 | $314.27 | $314.27 | 99,131 |
| 2025-05-01 | $315.12 | $317.65 | $312.44 | $316.25 | $316.25 | 22,742 |
| 2025-04-30 | $312.50 | $318.80 | $306.10 | $316.54 | $316.54 | 69,838 |
| 2025-04-29 | $317.52 | $317.52 | $310.41 | $312.48 | $312.48 | 111,840 |
| 2025-04-28 | $321.25 | $321.25 | $313.04 | $315.49 | $315.49 | 58,536 |
| 2025-04-25 | $310.84 | $322.81 | $310.10 | $319.99 | $319.99 | 84,127 |
| 2025-04-24 | $305.82 | $317.80 | $304.75 | $313.51 | $313.51 | 87,726 |
| 2025-04-23 | $287.26 | $311.38 | $287.26 | $304.48 | $304.48 | 64,573 |
| 2025-04-22 | $293.86 | $294.18 | $286.16 | $288.00 | $288.00 | 69,737 |
| 2025-04-21 | $289.71 | $289.93 | $283.40 | $289.81 | $289.81 | 19,453 |
| 2025-04-17 | $285.24 | $293.32 | $285.04 | $289.22 | $289.22 | 61,942 |
| 2025-04-16 | $277.85 | $286.94 | $276.58 | $284.76 | $284.76 | 47,591 |
| 2025-04-15 | $283.83 | $286.98 | $275.51 | $275.98 | $275.98 | 66,276 |
| 2025-04-14 | $278.50 | $287.09 | $276.58 | $283.07 | $283.07 | 53,754 |
| 2025-04-11 | $267.75 | $276.52 | $266.39 | $273.70 | $273.70 | 55,711 |
| 2025-04-10 | $266.45 | $270.80 | $263.68 | $265.76 | $265.76 | 54,648 |
| 2025-04-09 | $250.96 | $271.28 | $249.21 | $268.93 | $268.93 | 78,234 |
| 2025-04-08 | $266.89 | $271.66 | $251.19 | $253.25 | $253.25 | 94,676 |
| 2025-04-07 | $260.04 | $272.47 | $254.86 | $259.64 | $259.64 | 59,107 |
| 2025-04-04 | $275.42 | $277.11 | $266.75 | $271.78 | $271.78 | 106,136 |
| 2025-04-03 | $278.88 | $292.30 | $278.88 | $285.69 | $285.69 | 78,327 |
| 2025-04-02 | $275.11 | $284.04 | $275.11 | $283.58 | $283.58 | 82,238 |
| 2025-04-01 | $271.05 | $280.83 | $271.05 | $278.78 | $278.78 | 56,255 |
| 2025-03-31 | $272.50 | $277.01 | $268.38 | $273.82 | $273.82 | 77,599 |
| 2025-03-28 | $279.97 | $280.62 | $274.95 | $274.95 | $274.95 | 41,770 |
| 2025-03-27 | $279.35 | $280.98 | $275.89 | $280.14 | $280.14 | 53,100 |
| 2025-03-26 | $284.98 | $287.00 | $279.91 | $281.45 | $281.45 | 73,302 |
| 2025-03-25 | $285.70 | $289.34 | $285.70 | $286.85 | $286.85 | 26,167 |
| 2025-03-24 | $280.81 | $285.49 | $279.74 | $284.56 | $284.56 | 32,592 |
| 2025-03-21 | $282.15 | $284.78 | $279.39 | $281.76 | $281.76 | 57,085 |
| 2025-03-20 | $284.07 | $289.42 | $283.72 | $286.98 | $286.98 | 32,355 |
| 2025-03-19 | $282.92 | $290.62 | $282.92 | $286.87 | $286.87 | 40,169 |
| 2025-03-18 | $295.90 | $295.90 | $280.90 | $284.93 | $284.93 | 70,775 |
| 2025-03-17 | $288.34 | $297.52 | $287.46 | $294.28 | $294.28 | 57,868 |
| 2025-03-14 | $261.73 | $288.01 | $261.73 | $285.93 | $285.93 | 93,849 |
| 2025-03-13 | $259.75 | $260.36 | $257.00 | $258.49 | $258.49 | 30,012 |
| 2025-03-12 | $260.29 | $260.29 | $256.03 | $259.00 | $259.00 | 44,812 |
| 2025-03-11 | $255.78 | $258.76 | $254.22 | $256.45 | $256.45 | 46,286 |
| 2025-03-10 | $266.18 | $268.72 | $253.47 | $256.00 | $256.00 | 34,737 |
| 2025-03-07 | $269.16 | $269.16 | $260.56 | $266.44 | $266.44 | 32,656 |
| 2025-03-06 | $268.34 | $270.13 | $266.33 | $268.76 | $268.76 | 28,625 |
| 2025-03-05 | $268.54 | $269.76 | $265.07 | $269.19 | $269.19 | 50,830 |
| 2025-03-04 | $263.72 | $267.25 | $255.90 | $264.14 | $264.14 | 33,332 |
| 2025-03-03 | $272.87 | $273.55 | $263.75 | $264.99 | $264.99 | 38,749 |
| 2025-02-28 | $269.55 | $271.66 | $265.52 | $270.82 | $270.82 | 67,785 |
| 2025-02-27 | $271.83 | $273.22 | $262.39 | $264.86 | $264.86 | 32,028 |
| 2025-02-26 | $268.81 | $276.97 | $267.90 | $273.87 | $273.87 | 59,773 |
| 2025-02-25 | $272.00 | $272.10 | $261.84 | $269.89 | $269.89 | 51,115 |
| 2025-02-24 | $271.77 | $272.84 | $267.95 | $270.40 | $270.40 | 26,473 |
| 2025-02-21 | $288.00 | $288.00 | $272.90 | $273.51 | $273.51 | 41,191 |
| 2025-02-20 | $284.79 | $287.54 | $282.81 | $287.19 | $287.19 | 36,471 |
| 2025-02-19 | $286.19 | $286.19 | $281.30 | $283.88 | $283.88 | 53,168 |
| 2025-02-18 | $283.92 | $287.07 | $283.22 | $286.19 | $286.19 | 24,153 |
| 2025-02-14 | $286.96 | $291.87 | $281.19 | $283.11 | $283.11 | 54,495 |
| 2025-02-13 | $286.64 | $288.73 | $285.63 | $288.69 | $288.69 | 45,733 |
| 2025-02-12 | $280.27 | $288.91 | $277.31 | $287.08 | $287.08 | 71,458 |
| 2025-02-11 | $274.40 | $282.05 | $270.23 | $281.01 | $281.01 | 51,177 |
| 2025-02-10 | $275.18 | $276.24 | $271.31 | $273.30 | $273.30 | 39,471 |
| 2025-02-07 | $282.12 | $282.12 | $269.83 | $272.41 | $272.41 | 54,033 |
| 2025-02-06 | $268.45 | $281.45 | $266.90 | $278.91 | $278.91 | 110,468 |
| 2025-02-05 | $274.35 | $275.54 | $265.51 | $266.87 | $266.87 | 49,215 |
| 2025-02-04 | $275.40 | $280.06 | $268.70 | $272.56 | $272.56 | 58,503 |
| 2025-02-03 | $266.00 | $276.23 | $263.61 | $272.47 | $272.47 | 65,500 |
| 2025-01-31 | $283.92 | $283.92 | $271.70 | $274.47 | $274.47 | 33,961 |
| 2025-01-30 | $277.20 | $288.07 | $275.02 | $285.81 | $285.81 | 41,418 |
| 2025-01-29 | $279.13 | $279.76 | $271.92 | $278.48 | $278.48 | 33,255 |
| 2025-01-28 | $272.60 | $281.50 | $270.36 | $280.91 | $280.91 | 86,619 |
| 2025-01-27 | $274.77 | $275.70 | $270.89 | $274.06 | $274.06 | 29,823 |
| 2025-01-24 | $274.05 | $278.40 | $273.34 | $276.85 | $276.85 | 66,397 |
| 2025-01-23 | $274.28 | $278.42 | $271.71 | $276.17 | $276.17 | 38,948 |
| 2025-01-22 | $269.00 | $275.30 | $269.00 | $273.18 | $273.18 | 57,863 |
| 2025-01-21 | $271.88 | $274.47 | $267.93 | $271.11 | $271.11 | 20,281 |
| 2025-01-17 | $268.42 | $276.44 | $268.42 | $272.73 | $272.73 | 44,605 |
| 2025-01-16 | $268.60 | $271.93 | $266.18 | $267.67 | $267.67 | 43,716 |
| 2025-01-15 | $266.00 | $270.23 | $264.00 | $270.23 | $270.23 | 59,177 |
| 2025-01-14 | $259.65 | $266.01 | $259.65 | $265.06 | $265.06 | 56,700 |
| 2025-01-13 | $258.62 | $261.13 | $255.90 | $259.54 | $259.54 | 51,881 |
| 2025-01-10 | $258.13 | $260.00 | $256.05 | $258.47 | $258.47 | 49,336 |
| 2025-01-08 | $267.00 | $267.00 | $260.49 | $260.65 | $260.65 | 54,336 |
| 2025-01-07 | $261.49 | $267.46 | $261.49 | $267.46 | $267.46 | 62,772 |
| 2025-01-06 | $258.25 | $266.06 | $253.30 | $262.95 | $262.95 | 104,215 |
| 2025-01-03 | $258.67 | $260.45 | $251.58 | $255.27 | $255.27 | 52,872 |
| 2025-01-02 | $257.00 | $263.04 | $256.56 | $259.50 | $259.50 | 71,632 |
| 2024-12-31 | $258.02 | $260.41 | $256.01 | $257.63 | $257.63 | 32,676 |
| 2024-12-30 | $262.15 | $262.15 | $255.48 | $259.43 | $259.43 | 52,623 |
| 2024-12-27 | $265.08 | $267.76 | $262.09 | $263.17 | $263.17 | 27,614 |
| 2024-12-26 | $264.62 | $265.40 | $263.44 | $265.11 | $265.11 | 21,361 |
| 2024-12-24 | $265.01 | $266.13 | $263.36 | $265.80 | $265.80 | 13,468 |
| 2024-12-23 | $262.63 | $263.99 | $258.42 | $263.99 | $263.99 | 23,831 |
| 2024-12-20 | $263.02 | $267.07 | $261.89 | $262.63 | $262.63 | 78,465 |
| 2024-12-19 | $272.69 | $272.69 | $260.63 | $263.41 | $263.41 | 51,224 |
| 2024-12-18 | $275.99 | $276.50 | $266.76 | $269.54 | $269.54 | 98,597 |
| 2024-12-17 | $275.50 | $278.78 | $273.63 | $273.63 | $273.63 | 84,433 |
| 2024-12-16 | $275.36 | $278.23 | $268.68 | $276.92 | $276.92 | 88,377 |
| 2024-12-13 | $259.67 | $272.59 | $258.67 | $272.59 | $272.59 | 71,902 |
| 2024-12-12 | $263.33 | $265.16 | $258.00 | $259.03 | $259.03 | 39,967 |
| 2024-12-11 | $264.17 | $266.34 | $261.40 | $265.89 | $265.89 | 51,176 |
| 2024-12-10 | $265.99 | $266.61 | $261.71 | $265.96 | $265.96 | 31,163 |
| 2024-12-09 | $267.74 | $270.90 | $263.98 | $263.98 | $263.98 | 36,043 |
| 2024-12-06 | $267.24 | $268.76 | $264.59 | $264.59 | $264.59 | 29,852 |
| 2024-12-05 | $259.79 | $269.55 | $259.79 | $267.45 | $267.45 | 35,794 |
| 2024-12-04 | $259.15 | $263.53 | $257.41 | $260.78 | $260.78 | 73,600 |
| 2024-12-03 | $254.65 | $259.23 | $254.24 | $259.23 | $259.23 | 41,564 |
| 2024-12-02 | $261.27 | $261.27 | $253.50 | $255.48 | $255.48 | 46,211 |
| 2024-11-29 | $264.14 | $264.14 | $258.00 | $260.14 | $260.14 | 36,350 |
| 2024-11-27 | $261.31 | $262.41 | $258.04 | $261.96 | $261.96 | 39,034 |
| 2024-11-26 | $263.11 | $263.11 | $255.25 | $259.49 | $259.49 | 85,430 |
| 2024-11-25 | $267.58 | $269.63 | $264.38 | $264.80 | $264.80 | 42,006 |
| 2024-11-22 | $267.93 | $267.93 | $262.30 | $264.90 | $264.90 | 57,525 |
| 2024-11-21 | $266.34 | $269.25 | $261.99 | $266.09 | $266.09 | 50,520 |
| 2024-11-20 | $273.17 | $273.17 | $265.20 | $267.92 | $267.92 | 35,257 |
| 2024-11-19 | $263.99 | $274.33 | $262.17 | $272.84 | $272.84 | 35,214 |
| 2024-11-18 | $259.65 | $265.00 | $259.65 | $265.00 | $265.00 | 70,101 |
| 2024-11-15 | $263.28 | $263.28 | $259.39 | $261.54 | $261.54 | 38,538 |
| 2024-11-14 | $259.00 | $264.02 | $258.40 | $263.96 | $263.96 | 45,972 |
| 2024-11-13 | $258.80 | $259.88 | $257.40 | $259.36 | $259.36 | 23,589 |
| 2024-11-12 | $261.98 | $263.01 | $259.00 | $260.01 | $260.01 | 28,927 |
| 2024-11-11 | $262.67 | $264.11 | $258.88 | $263.93 | $263.93 | 38,991 |
| 2024-11-08 | $266.36 | $267.16 | $263.16 | $263.82 | $263.82 | 38,706 |
| 2024-11-07 | $265.25 | $270.23 | $265.25 | $267.69 | $267.69 | 35,657 |
| 2024-11-06 | $266.52 | $266.52 | $248.88 | $264.88 | $264.88 | 54,482 |
| 2024-11-05 | $266.00 | $266.00 | $261.38 | $265.63 | $265.63 | 38,717 |
| 2024-11-04 | $260.48 | $265.93 | $260.48 | $264.01 | $264.01 | 33,540 |
| 2024-11-01 | $270.82 | $270.82 | $258.70 | $258.71 | $258.71 | 43,480 |
| 2024-10-31 | $268.00 | $270.46 | $265.44 | $269.28 | $269.28 | 69,544 |
| 2024-10-30 | $274.84 | $274.84 | $265.78 | $267.27 | $267.27 | 40,283 |
| 2024-10-29 | $275.28 | $277.80 | $271.68 | $274.93 | $274.93 | 39,182 |
| 2024-10-28 | $267.28 | $280.66 | $266.24 | $278.51 | $278.51 | 59,942 |
| 2024-10-25 | $268.34 | $271.20 | $266.32 | $267.28 | $267.28 | 24,277 |
| 2024-10-24 | $267.79 | $272.49 | $267.03 | $267.20 | $267.20 | 38,299 |
| 2024-10-23 | $276.87 | $281.99 | $259.89 | $267.00 | $267.00 | 51,236 |
| 2024-10-22 | $276.49 | $280.00 | $273.42 | $275.85 | $275.85 | 80,738 |
| 2024-10-21 | $280.65 | $281.71 | $278.24 | $279.14 | $279.14 | 54,860 |
| 2024-10-18 | $281.58 | $281.63 | $278.22 | $280.35 | $280.35 | 28,921 |
| 2024-10-17 | $279.98 | $280.14 | $277.78 | $279.13 | $279.13 | 44,436 |
| 2024-10-16 | $280.18 | $280.18 | $276.84 | $279.98 | $279.98 | 29,634 |
| 2024-10-15 | $279.68 | $282.24 | $278.51 | $280.54 | $280.54 | 35,410 |
| 2024-10-14 | $282.18 | $284.30 | $278.50 | $281.09 | $281.09 | 27,476 |
| 2024-10-11 | $280.09 | $282.16 | $276.67 | $282.16 | $282.16 | 51,232 |
| 2024-10-10 | $273.38 | $279.84 | $272.84 | $278.43 | $278.43 | 38,869 |
| 2024-10-09 | $272.35 | $276.88 | $270.06 | $275.69 | $275.69 | 39,687 |
| 2024-10-08 | $274.87 | $276.75 | $270.92 | $273.31 | $273.31 | 46,703 |
| 2024-10-07 | $278.22 | $278.22 | $274.54 | $277.76 | $277.76 | 32,457 |
| 2024-10-04 | $275.57 | $280.77 | $273.71 | $278.22 | $278.22 | 42,116 |
| 2024-10-03 | $271.08 | $272.74 | $267.58 | $272.38 | $272.38 | 33,063 |
| 2024-10-02 | $276.42 | $282.72 | $272.43 | $273.62 | $273.62 | 41,624 |
| 2024-10-01 | $280.78 | $280.78 | $274.86 | $279.12 | $279.12 | 35,984 |
| 2024-09-30 | $282.62 | $286.29 | $282.62 | $282.76 | $282.76 | 39,207 |
| 2024-09-27 | $287.54 | $291.14 | $282.91 | $285.32 | $285.32 | 33,864 |
| 2024-09-26 | $289.17 | $291.03 | $285.90 | $287.05 | $287.05 | 34,781 |
| 2024-09-25 | $293.30 | $296.45 | $284.83 | $286.22 | $286.22 | 51,551 |
| 2024-09-24 | $295.00 | $298.01 | $292.72 | $292.99 | $292.99 | 37,079 |
| 2024-09-23 | $288.46 | $294.70 | $286.53 | $294.56 | $294.56 | 40,776 |
| 2024-09-20 | $288.50 | $290.63 | $284.68 | $290.58 | $290.58 | 32,901 |
| 2024-09-19 | $293.67 | $293.67 | $288.17 | $290.93 | $290.93 | 17,248 |
| 2024-09-18 | $290.42 | $292.10 | $287.30 | $288.20 | $288.20 | 18,222 |
| 2024-09-17 | $285.00 | $289.55 | $282.90 | $289.26 | $289.26 | 69,230 |
| 2024-09-16 | $283.80 | $284.48 | $282.70 | $284.48 | $284.48 | 29,483 |
| 2024-09-13 | $277.82 | $282.88 | $277.82 | $282.79 | $282.79 | 22,054 |
| 2024-09-12 | $272.81 | $278.96 | $270.09 | $277.93 | $277.93 | 36,926 |
| 2024-09-11 | $263.85 | $269.29 | $262.24 | $269.29 | $269.29 | 57,345 |
| 2024-09-10 | $263.47 | $263.47 | $260.04 | $261.97 | $261.97 | 34,116 |
| 2024-09-09 | $260.15 | $264.96 | $260.00 | $261.81 | $261.81 | 51,261 |
| 2024-09-06 | $264.12 | $265.93 | $257.07 | $258.10 | $258.10 | 58,948 |
| 2024-09-05 | $264.14 | $267.91 | $262.56 | $265.53 | $265.53 | 37,515 |
| 2024-09-04 | $262.50 | $272.81 | $262.50 | $266.04 | $266.04 | 38,256 |
| 2024-09-03 | $268.42 | $268.91 | $263.98 | $264.61 | $264.61 | 47,891 |
| 2024-08-30 | $272.00 | $272.42 | $267.73 | $269.39 | $269.39 | 44,332 |
| 2024-08-29 | $269.24 | $272.23 | $265.04 | $270.20 | $270.20 | 57,084 |
| 2024-08-28 | $267.26 | $278.86 | $267.26 | $272.00 | $272.00 | 63,423 |
| 2024-08-27 | $271.16 | $272.67 | $264.65 | $265.73 | $265.73 | 35,859 |
| 2024-08-26 | $275.00 | $276.27 | $273.11 | $273.99 | $273.99 | 28,851 |
| 2024-08-23 | $272.40 | $276.33 | $271.72 | $275.58 | $275.58 | 24,260 |
| 2024-08-22 | $275.32 | $275.32 | $269.54 | $270.00 | $270.00 | 24,758 |
| 2024-08-21 | $279.89 | $279.89 | $270.50 | $275.31 | $275.31 | 59,821 |
| 2024-08-20 | $284.14 | $285.03 | $278.57 | $279.15 | $279.15 | 15,826 |
| 2024-08-19 | $283.00 | $284.51 | $281.85 | $284.51 | $284.51 | 57,583 |
| 2024-08-16 | $281.84 | $283.88 | $279.08 | $282.46 | $282.46 | 22,713 |
| 2024-08-15 | $279.75 | $283.34 | $279.62 | $280.37 | $280.37 | 24,998 |
| 2024-08-14 | $275.00 | $279.75 | $274.70 | $279.75 | $279.75 | 25,378 |
| 2024-08-13 | $267.41 | $275.35 | $267.41 | $275.22 | $275.22 | 46,479 |
| 2024-08-12 | $270.00 | $273.95 | $268.27 | $269.23 | $269.23 | 40,261 |
| 2024-08-09 | $276.00 | $276.00 | $271.04 | $271.77 | $271.77 | 50,472 |
| 2024-08-08 | $272.67 | $277.52 | $272.00 | $276.39 | $276.39 | 17,192 |
| 2024-08-07 | $275.98 | $276.73 | $269.93 | $271.01 | $271.01 | 28,981 |
| 2024-08-06 | $272.06 | $274.99 | $271.31 | $272.29 | $272.29 | 46,052 |
| 2024-08-05 | $269.85 | $276.05 | $268.09 | $271.33 | $271.33 | 43,325 |
| 2024-08-02 | $289.15 | $289.15 | $276.61 | $278.71 | $278.71 | 33,118 |
| 2024-08-01 | $303.01 | $306.54 | $292.57 | $292.57 | $292.57 | 16,351 |
| 2024-07-31 | $296.53 | $306.72 | $296.53 | $300.49 | $300.49 | 20,483 |
| 2024-07-30 | $296.00 | $298.20 | $293.64 | $297.07 | $297.07 | 14,000 |
| 2024-07-29 | $303.13 | $303.13 | $295.19 | $296.13 | $296.13 | 57,979 |
| 2024-07-26 | $306.31 | $306.50 | $300.95 | $304.10 | $304.10 | 24,222 |
| 2024-07-25 | $305.47 | $307.77 | $302.93 | $303.17 | $303.17 | 37,384 |
| 2024-07-24 | $318.03 | $318.03 | $308.37 | $309.93 | $309.93 | 18,943 |
| 2024-07-23 | $315.16 | $316.38 | $309.04 | $313.85 | $313.85 | 28,292 |
| 2024-07-22 | $304.84 | $317.47 | $304.84 | $317.47 | $317.47 | 36,777 |
| 2024-07-19 | $305.80 | $309.52 | $301.08 | $307.43 | $307.43 | 39,816 |
| 2024-07-18 | $310.51 | $313.93 | $307.08 | $308.00 | $308.00 | 38,581 |
| 2024-07-17 | $313.42 | $313.42 | $309.61 | $312.25 | $312.25 | 26,646 |
| 2024-07-16 | $308.30 | $315.88 | $308.30 | $315.88 | $315.88 | 16,301 |
| 2024-07-15 | $313.40 | $315.05 | $307.28 | $310.09 | $310.09 | 23,023 |
| 2024-07-12 | $309.34 | $316.82 | $309.34 | $314.85 | $314.85 | 23,012 |
| 2024-07-11 | $310.14 | $312.34 | $307.06 | $310.34 | $310.34 | 17,549 |
| 2024-07-10 | $305.57 | $312.97 | $304.23 | $312.97 | $312.97 | 19,801 |
| 2024-07-09 | $301.80 | $305.45 | $301.80 | $303.51 | $303.51 | 31,642 |
| 2024-07-08 | $296.84 | $301.95 | $295.12 | $300.70 | $300.70 | 43,317 |
| 2024-07-05 | $301.94 | $301.94 | $294.60 | $295.64 | $295.64 | 28,584 |
| 2024-07-03 | $298.23 | $304.39 | $296.30 | $299.44 | $299.44 | 57,901 |
| 2024-07-02 | $300.55 | $304.49 | $291.41 | $295.85 | $295.85 | 71,675 |
| 2024-07-01 | $300.11 | $304.55 | $298.00 | $301.20 | $301.20 | 96,181 |
| 2024-06-28 | $299.14 | $301.29 | $294.81 | $299.52 | $299.52 | 72,525 |
| 2024-06-27 | $296.89 | $298.09 | $290.67 | $296.57 | $296.57 | 171,646 |
| 2024-06-26 | $307.99 | $307.99 | $297.79 | $298.32 | $298.32 | 25,293 |
| 2024-06-25 | $311.35 | $311.35 | $301.94 | $306.70 | $306.70 | 41,928 |
| 2024-06-24 | $315.90 | $321.66 | $315.90 | $319.52 | $313.79 | 30,230 |
| 2024-06-21 | $314.00 | $317.73 | $308.07 | $315.18 | $309.53 | 54,346 |
| 2024-06-20 | $310.17 | $313.59 | $307.40 | $312.30 | $306.70 | 41,119 |
| 2024-06-18 | $310.52 | $314.80 | $309.58 | $312.40 | $306.80 | 25,578 |
| 2024-06-17 | $305.41 | $306.19 | $302.63 | $305.07 | $299.60 | 21,989 |
| 2024-06-14 | $301.88 | $306.88 | $299.86 | $305.75 | $300.27 | 53,861 |
| 2024-06-13 | $304.31 | $308.00 | $299.51 | $304.95 | $299.48 | 49,267 |
| 2024-06-12 | $307.56 | $310.43 | $298.61 | $302.50 | $297.08 | 47,002 |
| 2024-06-11 | $309.19 | $314.94 | $305.26 | $306.61 | $301.11 | 24,141 |
| 2024-06-10 | $307.22 | $311.33 | $306.57 | $311.25 | $305.67 | 23,220 |
| 2024-06-07 | $322.58 | $323.78 | $306.80 | $307.63 | $307.63 | 72,907 |
| 2024-06-06 | $323.78 | $335.69 | $322.40 | $324.93 | $324.93 | 39,359 |
| 2024-06-05 | $313.46 | $327.99 | $310.78 | $326.50 | $326.50 | 66,670 |
| 2024-06-04 | $301.39 | $315.67 | $301.39 | $309.60 | $309.60 | 76,604 |
| 2024-06-03 | $319.88 | $325.53 | $297.95 | $301.71 | $301.71 | 63,505 |
| 2024-05-31 | $333.42 | $338.52 | $332.74 | $335.59 | $335.59 | 32,555 |
| 2024-05-30 | $331.83 | $338.16 | $328.06 | $335.71 | $335.71 | 27,562 |
| 2024-05-29 | $320.03 | $331.87 | $320.03 | $330.95 | $330.95 | 33,501 |
| 2024-05-28 | $334.45 | $336.74 | $320.81 | $324.00 | $324.00 | 63,555 |
| 2024-05-24 | $337.18 | $344.52 | $337.04 | $337.04 | $337.04 | 24,229 |
| 2024-05-23 | $352.20 | $352.29 | $344.28 | $346.77 | $340.24 | 24,947 |
| 2024-05-22 | $346.09 | $351.90 | $343.24 | $349.47 | $342.89 | 22,978 |
| 2024-05-21 | $352.49 | $352.49 | $345.63 | $345.94 | $345.94 | 33,461 |
| 2024-05-20 | $356.75 | $356.77 | $353.78 | $354.88 | $354.88 | 9,970 |
| 2024-05-17 | $353.43 | $356.90 | $353.32 | $353.33 | $353.33 | 15,483 |
| 2024-05-16 | $348.50 | $355.52 | $347.86 | $354.34 | $354.34 | 23,677 |
| 2024-05-15 | $351.44 | $356.66 | $347.59 | $347.59 | $347.59 | 29,177 |
| 2024-05-14 | $352.90 | $354.54 | $349.19 | $351.44 | $351.44 | 17,555 |
| 2024-05-13 | $351.91 | $352.70 | $347.47 | $351.07 | $351.07 | 75,612 |
| 2024-05-10 | $348.00 | $356.00 | $345.35 | $348.58 | $348.58 | 26,180 |
| 2024-05-09 | $342.16 | $347.82 | $339.72 | $347.15 | $347.15 | 19,666 |
| 2024-05-08 | $334.64 | $344.84 | $334.35 | $343.50 | $343.50 | 31,856 |
| 2024-05-07 | $344.02 | $344.86 | $332.75 | $336.60 | $336.60 | 35,423 |
| 2024-05-06 | $343.76 | $347.65 | $342.62 | $344.26 | $344.26 | 19,035 |
| 2024-05-03 | $339.60 | $340.64 | $337.37 | $340.64 | $340.64 | 25,591 |
| 2024-05-02 | $348.29 | $350.09 | $335.15 | $336.80 | $336.80 | 45,448 |
| 2024-05-01 | $345.32 | $346.28 | $337.32 | $344.84 | $344.84 | 49,864 |
| 2024-04-30 | $356.86 | $357.45 | $343.11 | $344.50 | $344.50 | 42,988 |
| 2024-04-29 | $357.80 | $357.90 | $353.16 | $356.86 | $356.86 | 50,176 |
| 2024-04-26 | $343.41 | $356.58 | $342.82 | $354.35 | $354.35 | 35,578 |
| 2024-04-25 | $332.77 | $347.81 | $332.15 | $347.71 | $347.71 | 55,806 |
| 2024-04-24 | $335.67 | $343.42 | $329.34 | $340.19 | $340.19 | 61,552 |
| 2024-04-23 | $322.30 | $342.16 | $319.88 | $338.38 | $338.38 | 56,507 |
| 2024-04-22 | $310.85 | $315.61 | $307.63 | $315.26 | $315.26 | 34,312 |
| 2024-04-19 | $306.34 | $308.34 | $302.35 | $308.21 | $308.21 | 42,875 |
| 2024-04-18 | $304.57 | $308.26 | $303.65 | $307.14 | $307.14 | 27,827 |
| 2024-04-17 | $309.71 | $311.89 | $303.26 | $303.74 | $303.74 | 28,943 |
| 2024-04-16 | $311.89 | $311.89 | $306.62 | $308.36 | $308.36 | 20,706 |
| 2024-04-15 | $315.46 | $317.57 | $311.53 | $312.68 | $312.68 | 31,086 |
| 2024-04-12 | $319.37 | $328.58 | $315.85 | $317.01 | $317.01 | 48,616 |
| 2024-04-11 | $322.66 | $324.35 | $318.70 | $322.69 | $322.69 | 26,535 |
| 2024-04-10 | $327.76 | $327.76 | $320.70 | $323.18 | $323.18 | 38,822 |
| 2024-04-09 | $331.99 | $331.99 | $326.19 | $326.77 | $326.77 | 33,242 |
| 2024-04-08 | $331.24 | $334.13 | $328.17 | $330.40 | $330.40 | 82,772 |
| 2024-04-05 | $328.10 | $331.87 | $324.84 | $331.34 | $331.34 | 36,637 |
| 2024-04-04 | $321.13 | $332.32 | $321.13 | $329.84 | $329.84 | 50,043 |
| 2024-04-03 | $319.77 | $325.80 | $319.77 | $323.30 | $323.30 | 27,642 |
| 2024-04-02 | $319.60 | $323.28 | $316.64 | $322.38 | $322.38 | 17,514 |
| 2024-04-01 | $321.85 | $321.85 | $312.84 | $317.86 | $317.86 | 37,843 |
| 2024-03-28 | $317.00 | $319.84 | $316.36 | $318.68 | $318.68 | 39,100 |
| 2024-03-27 | $317.14 | $320.71 | $315.05 | $317.00 | $317.00 | 31,187 |
| 2024-03-26 | $311.06 | $317.89 | $310.37 | $315.01 | $315.01 | 24,765 |
| 2024-03-25 | $310.90 | $315.63 | $309.40 | $309.82 | $309.82 | 21,930 |
| 2024-03-22 | $304.20 | $310.80 | $304.20 | $309.85 | $309.85 | 31,102 |
| 2024-03-21 | $308.45 | $308.70 | $302.45 | $304.54 | $304.54 | 22,863 |
| 2024-03-20 | $298.74 | $306.68 | $298.74 | $306.00 | $306.00 | 36,038 |
| 2024-03-19 | $302.47 | $305.23 | $300.80 | $300.85 | $300.85 | 31,716 |
| 2024-03-18 | $307.29 | $307.29 | $302.04 | $302.89 | $302.89 | 23,295 |
| 2024-03-15 | $307.14 | $309.82 | $304.24 | $305.27 | $305.27 | 36,836 |
| 2024-03-14 | $305.68 | $310.62 | $303.51 | $308.26 | $308.26 | 33,975 |
| 2024-03-13 | $295.18 | $306.82 | $295.18 | $303.35 | $303.35 | 57,303 |
| 2024-03-12 | $294.86 | $297.74 | $293.62 | $296.89 | $296.89 | 33,391 |
| 2024-03-11 | $295.34 | $295.34 | $291.16 | $294.11 | $294.11 | 33,618 |
| 2024-03-08 | $292.91 | $297.30 | $292.75 | $294.11 | $294.11 | 42,167 |
| 2024-03-07 | $292.93 | $296.22 | $289.80 | $290.79 | $290.79 | 64,023 |
| 2024-03-06 | $290.04 | $296.85 | $290.04 | $294.03 | $294.03 | 68,028 |
| 2024-03-05 | $286.69 | $290.73 | $285.44 | $290.01 | $290.01 | 37,854 |
| 2024-03-04 | $286.14 | $289.61 | $285.06 | $287.13 | $287.13 | 47,138 |
| 2024-03-01 | $294.19 | $294.91 | $286.69 | $288.68 | $288.68 | 44,118 |
| 2024-02-29 | $280.36 | $294.48 | $280.36 | $294.37 | $294.37 | 72,552 |
| 2024-02-28 | $286.11 | $288.85 | $277.55 | $280.72 | $280.72 | 89,651 |
| 2024-02-27 | $293.67 | $296.66 | $285.32 | $288.59 | $288.59 | 64,777 |
| 2024-02-26 | $297.20 | $298.84 | $294.91 | $298.71 | $298.71 | 48,257 |
| 2024-02-23 | $301.43 | $301.43 | $294.64 | $297.04 | $297.04 | 46,420 |
| 2024-02-22 | $298.80 | $301.05 | $294.33 | $300.50 | $300.50 | 46,803 |
| 2024-02-21 | $301.72 | $301.72 | $295.06 | $296.47 | $296.47 | 39,057 |
| 2024-02-20 | $300.57 | $301.04 | $292.31 | $300.28 | $300.28 | 53,105 |
| 2024-02-16 | $302.10 | $304.47 | $299.36 | $303.82 | $303.82 | 49,230 |
| 2024-02-15 | $296.69 | $302.18 | $295.86 | $300.46 | $300.46 | 40,783 |
| 2024-02-14 | $296.00 | $298.43 | $294.48 | $297.94 | $297.94 | 46,477 |
| 2024-02-13 | $297.90 | $298.00 | $292.36 | $294.95 | $294.95 | 52,270 |
| 2024-02-12 | $305.55 | $307.90 | $297.41 | $299.25 | $299.25 | 70,130 |
| 2024-02-09 | $312.27 | $312.70 | $305.59 | $306.91 | $306.91 | 54,557 |
| 2024-02-08 | $313.69 | $315.39 | $310.33 | $313.00 | $313.00 | 124,196 |
| 2024-02-07 | $313.24 | $317.94 | $312.00 | $316.34 | $316.34 | 48,659 |
| 2024-02-06 | $305.62 | $314.32 | $303.93 | $312.88 | $312.88 | 59,850 |
| 2024-02-05 | $303.28 | $305.47 | $298.04 | $304.32 | $304.32 | 36,688 |
| 2024-02-02 | $296.63 | $303.90 | $294.40 | $303.28 | $303.28 | 61,172 |
| 2024-02-01 | $295.22 | $298.54 | $292.12 | $298.15 | $298.15 | 105,545 |
| 2024-01-31 | $290.12 | $296.36 | $290.12 | $292.34 | $292.34 | 74,978 |
| 2024-01-30 | $298.43 | $298.43 | $289.75 | $293.21 | $293.21 | 77,330 |
| 2024-01-29 | $300.06 | $300.06 | $288.74 | $294.23 | $294.23 | 75,449 |
| 2024-01-26 | $291.00 | $296.74 | $284.00 | $292.16 | $292.16 | 71,615 |
| 2024-01-25 | $274.47 | $292.85 | $273.53 | $284.51 | $284.51 | 114,298 |
| 2024-01-24 | $276.16 | $279.53 | $274.34 | $275.33 | $275.33 | 91,447 |
| 2024-01-23 | $269.12 | $274.83 | $269.12 | $273.41 | $273.41 | 73,980 |
| 2024-01-22 | $279.83 | $280.98 | $270.66 | $270.91 | $270.91 | 51,539 |
| 2024-01-19 | $272.15 | $279.97 | $267.65 | $279.16 | $279.16 | 49,579 |
| 2024-01-18 | $274.81 | $274.81 | $268.09 | $273.03 | $273.03 | 30,032 |
| 2024-01-17 | $266.71 | $273.57 | $261.68 | $273.09 | $273.09 | 61,736 |
| 2024-01-16 | $278.23 | $278.23 | $266.87 | $270.07 | $270.07 | 48,538 |
| 2024-01-12 | $282.73 | $284.72 | $279.79 | $280.58 | $280.58 | 30,101 |
| 2024-01-11 | $281.63 | $284.90 | $281.37 | $283.65 | $283.65 | 34,297 |
| 2024-01-10 | $279.33 | $284.26 | $279.33 | $282.41 | $282.41 | 33,368 |
| 2024-01-09 | $286.01 | $287.00 | $279.79 | $280.83 | $280.83 | 34,381 |
| 2024-01-08 | $285.85 | $289.35 | $285.85 | $286.23 | $286.23 | 57,224 |
| 2024-01-05 | $282.29 | $288.85 | $280.00 | $286.41 | $286.41 | 41,954 |
| 2024-01-04 | $281.62 | $283.04 | $278.20 | $280.33 | $280.33 | 32,903 |
| 2024-01-03 | $287.25 | $289.57 | $281.07 | $281.55 | $281.55 | 56,113 |
| 2024-01-02 | $291.40 | $291.40 | $282.05 | $285.87 | $285.87 | 28,776 |
| 2023-12-29 | $292.58 | $295.07 | $290.29 | $294.27 | $294.27 | 27,331 |
| 2023-12-28 | $293.77 | $298.64 | $291.98 | $292.05 | $292.05 | 24,253 |
| 2023-12-27 | $297.78 | $299.70 | $295.33 | $295.33 | $295.33 | 27,403 |
| 2023-12-26 | $300.17 | $301.00 | $299.07 | $299.77 | $299.77 | 7,305 |
| 2023-12-22 | $301.16 | $301.17 | $297.24 | $297.25 | $297.25 | 29,328 |
| 2023-12-21 | $296.26 | $298.96 | $294.39 | $298.58 | $298.58 | 22,744 |
| 2023-12-20 | $296.04 | $298.61 | $293.23 | $293.23 | $293.23 | 102,020 |
| 2023-12-19 | $299.20 | $299.20 | $291.61 | $298.52 | $298.52 | 60,432 |
| 2023-12-18 | $293.17 | $297.23 | $284.73 | $297.13 | $297.13 | 77,491 |
| 2023-12-15 | $288.48 | $297.19 | $278.68 | $294.88 | $294.88 | 153,745 |
| 2023-12-14 | $239.28 | $290.79 | $239.28 | $289.56 | $289.56 | 204,080 |
| 2023-12-13 | $229.16 | $230.87 | $223.63 | $229.70 | $229.70 | 74,264 |
| 2023-12-12 | $232.64 | $233.00 | $228.15 | $231.23 | $231.23 | 27,127 |
| 2023-12-11 | $229.93 | $231.80 | $227.13 | $231.10 | $231.10 | 42,295 |
| 2023-12-08 | $235.15 | $238.24 | $231.01 | $231.90 | $231.90 | 70,854 |
| 2023-12-07 | $242.57 | $242.57 | $234.64 | $235.52 | $235.52 | 40,503 |
| 2023-12-06 | $236.62 | $244.00 | $234.73 | $239.88 | $239.88 | 87,210 |
| 2023-12-05 | $227.44 | $235.28 | $227.38 | $233.94 | $233.94 | 41,627 |
| 2023-12-04 | $235.19 | $237.86 | $230.84 | $231.74 | $231.74 | 48,181 |
| 2023-12-01 | $233.58 | $236.23 | $232.90 | $235.56 | $235.56 | 35,538 |
| 2023-11-30 | $224.36 | $236.07 | $224.36 | $235.46 | $235.46 | 55,112 |
| 2023-11-29 | $229.90 | $230.15 | $224.19 | $226.62 | $226.62 | 29,390 |
| 2023-11-28 | $228.55 | $233.00 | $226.90 | $229.47 | $229.47 | 43,153 |
| 2023-11-27 | $231.00 | $233.33 | $229.27 | $230.99 | $230.99 | 32,310 |
| 2023-11-24 | $235.04 | $237.79 | $235.04 | $236.67 | $236.67 | 13,484 |
| 2023-11-22 | $231.61 | $236.89 | $230.11 | $235.67 | $235.67 | 36,029 |
| 2023-11-21 | $228.32 | $230.02 | $224.01 | $229.62 | $229.62 | 32,466 |
| 2023-11-20 | $231.00 | $231.58 | $227.83 | $230.00 | $230.00 | 51,626 |
| 2023-11-17 | $229.00 | $230.92 | $227.22 | $230.61 | $230.61 | 60,103 |
| 2023-11-16 | $225.82 | $227.85 | $223.95 | $227.25 | $227.25 | 22,092 |
| 2023-11-15 | $223.64 | $228.60 | $222.65 | $225.19 | $225.19 | 26,893 |
| 2023-11-14 | $226.99 | $226.99 | $220.19 | $223.67 | $223.67 | 48,693 |
| 2023-11-13 | $217.50 | $221.09 | $216.49 | $219.18 | $219.18 | 36,439 |
| 2023-11-10 | $214.75 | $219.39 | $213.73 | $218.14 | $218.14 | 37,723 |
| 2023-11-09 | $220.40 | $222.68 | $213.50 | $214.18 | $214.18 | 55,023 |
| 2023-11-08 | $228.12 | $231.71 | $225.60 | $225.72 | $225.72 | 28,688 |
| 2023-11-07 | $231.78 | $233.77 | $229.82 | $230.04 | $230.04 | 24,094 |
| 2023-11-06 | $230.68 | $236.72 | $230.68 | $233.33 | $233.33 | 54,031 |
| 2023-11-03 | $226.83 | $239.42 | $226.83 | $227.46 | $227.46 | 66,086 |
| 2023-11-02 | $221.77 | $226.09 | $221.77 | $224.00 | $224.00 | 36,667 |
| 2023-11-01 | $216.11 | $221.99 | $214.17 | $221.71 | $221.71 | 54,605 |
| 2023-10-31 | $217.34 | $217.34 | $213.13 | $216.21 | $216.21 | 57,558 |
| 2023-10-30 | $211.78 | $217.94 | $210.42 | $216.80 | $216.80 | 45,696 |
| 2023-10-27 | $210.52 | $211.20 | $205.25 | $209.01 | $209.01 | 159,656 |
| 2023-10-26 | $208.80 | $212.61 | $208.22 | $210.31 | $210.31 | 56,789 |
| 2023-10-25 | $203.77 | $212.82 | $203.77 | $209.90 | $209.90 | 48,783 |
| 2023-10-24 | $215.59 | $215.59 | $205.28 | $205.40 | $205.40 | 73,198 |
| 2023-10-23 | $207.62 | $214.60 | $206.11 | $212.47 | $212.47 | 76,217 |
| 2023-10-20 | $210.21 | $212.05 | $206.18 | $209.46 | $209.46 | 68,676 |
| 2023-10-19 | $211.78 | $211.78 | $205.74 | $209.53 | $209.53 | 79,096 |
| 2023-10-18 | $214.67 | $216.30 | $211.40 | $213.11 | $213.11 | 49,721 |
| 2023-10-17 | $215.18 | $219.96 | $212.70 | $217.39 | $217.39 | 42,570 |
| 2023-10-16 | $216.31 | $218.92 | $213.31 | $216.42 | $216.42 | 50,686 |
| 2023-10-13 | $217.02 | $219.41 | $212.72 | $214.96 | $214.96 | 54,686 |
| 2023-10-12 | $220.75 | $221.47 | $214.36 | $216.94 | $216.94 | 78,001 |
| 2023-10-11 | $225.23 | $230.41 | $218.40 | $221.52 | $221.52 | 154,402 |
| 2023-10-10 | $208.50 | $222.01 | $208.50 | $221.64 | $221.64 | 134,334 |
| 2023-10-09 | $209.86 | $209.86 | $199.63 | $206.56 | $206.56 | 62,315 |
| 2023-10-06 | $197.65 | $214.11 | $187.85 | $210.16 | $210.16 | 225,318 |
| 2023-10-05 | $217.80 | $218.28 | $165.00 | $198.43 | $198.43 | 461,919 |
| 2023-10-04 | $236.04 | $242.45 | $236.04 | $242.40 | $242.40 | 41,682 |
| 2023-10-03 | $242.06 | $243.95 | $236.61 | $237.49 | $237.49 | 42,675 |
| 2023-10-02 | $245.91 | $246.04 | $239.68 | $244.62 | $244.62 | 43,425 |
| 2023-09-29 | $259.36 | $259.36 | $242.45 | $245.71 | $245.71 | 83,301 |
| 2023-09-28 | $250.32 | $257.39 | $249.50 | $256.79 | $256.79 | 61,636 |
| 2023-09-27 | $250.64 | $252.41 | $249.20 | $250.21 | $250.21 | 47,181 |
| 2023-09-26 | $250.58 | $255.21 | $250.01 | $250.67 | $250.67 | 60,996 |
| 2023-09-25 | $254.95 | $255.95 | $251.73 | $253.13 | $253.13 | 34,292 |
| 2023-09-22 | $255.90 | $259.00 | $255.36 | $255.83 | $255.83 | 54,613 |
| 2023-09-21 | $254.11 | $258.97 | $252.97 | $257.19 | $257.19 | 44,791 |
| 2023-09-20 | $259.23 | $263.24 | $255.55 | $256.58 | $256.58 | 48,525 |
| 2023-09-19 | $255.36 | $256.79 | $254.08 | $255.69 | $255.69 | 55,652 |
| 2023-09-18 | $257.03 | $257.03 | $248.72 | $255.18 | $255.18 | 48,396 |
| 2023-09-15 | $259.63 | $260.10 | $256.56 | $258.55 | $258.55 | 38,743 |
| 2023-09-14 | $257.79 | $262.78 | $256.45 | $260.43 | $260.43 | 69,255 |
| 2023-09-13 | $255.71 | $258.64 | $253.49 | $256.00 | $256.00 | 194,635 |
| 2023-09-12 | $255.25 | $257.86 | $255.07 | $256.00 | $256.00 | 190,487 |
| 2023-09-11 | $255.92 | $255.92 | $252.37 | $254.79 | $254.79 | 96,405 |
| 2023-09-08 | $255.66 | $255.66 | $250.64 | $252.89 | $252.89 | 132,331 |
| 2023-09-07 | $259.58 | $260.26 | $253.76 | $253.76 | $253.76 | 60,441 |
| 2023-09-06 | $266.84 | $268.33 | $256.94 | $256.99 | $256.99 | 45,279 |
| 2023-09-05 | $267.16 | $268.94 | $264.69 | $265.58 | $265.58 | 48,675 |
| 2023-09-01 | $274.76 | $274.76 | $268.36 | $269.64 | $269.64 | 50,388 |
| 2023-08-31 | $288.28 | $289.88 | $272.16 | $272.28 | $272.28 | 49,573 |
| 2023-08-30 | $280.40 | $291.64 | $280.40 | $288.02 | $288.02 | 108,477 |
| 2023-08-29 | $274.82 | $279.85 | $272.67 | $278.54 | $278.54 | 30,525 |
| 2023-08-28 | $276.41 | $276.41 | $271.80 | $273.28 | $273.28 | 38,947 |
| 2023-08-25 | $273.64 | $277.03 | $270.92 | $274.98 | $274.98 | 35,573 |
| 2023-08-24 | $270.01 | $274.55 | $269.92 | $270.10 | $270.10 | 35,788 |
| 2023-08-23 | $267.16 | $271.71 | $267.01 | $271.26 | $271.26 | 22,582 |
| 2023-08-22 | $269.51 | $269.62 | $264.83 | $266.74 | $266.74 | 43,927 |
| 2023-08-21 | $269.62 | $269.79 | $265.89 | $267.23 | $267.23 | 43,248 |
| 2023-08-18 | $267.08 | $270.94 | $264.82 | $269.04 | $269.04 | 57,550 |
| 2023-08-17 | $274.79 | $274.79 | $266.79 | $266.79 | $266.79 | 48,885 |
| 2023-08-16 | $275.06 | $276.88 | $273.87 | $274.82 | $274.82 | 25,420 |
| 2023-08-15 | $269.68 | $275.42 | $269.68 | $274.96 | $274.96 | 24,022 |
| 2023-08-14 | $271.87 | $273.99 | $269.61 | $271.78 | $271.78 | 44,410 |
| 2023-08-11 | $272.93 | $280.16 | $272.93 | $274.96 | $274.96 | 44,787 |
| 2023-08-10 | $276.07 | $277.47 | $272.97 | $274.97 | $274.97 | 41,074 |
| 2023-08-09 | $275.40 | $276.59 | $273.83 | $274.16 | $274.16 | 47,849 |
| 2023-08-08 | $272.47 | $276.11 | $271.57 | $274.86 | $274.86 | 61,948 |
| 2023-08-07 | $274.26 | $278.44 | $273.95 | $275.52 | $275.52 | 70,220 |
| 2023-08-04 | $271.79 | $275.34 | $271.05 | $273.31 | $273.31 | 75,155 |
| 2023-08-03 | $270.88 | $271.26 | $267.65 | $269.56 | $269.56 | 88,868 |
| 2023-08-02 | $275.06 | $276.40 | $271.62 | $272.34 | $272.34 | 80,329 |
| 2023-08-01 | $280.60 | $285.49 | $276.11 | $276.52 | $276.52 | 39,553 |
| 2023-07-31 | $282.63 | $284.10 | $279.82 | $282.99 | $282.99 | 38,784 |
| 2023-07-28 | $284.32 | $288.21 | $282.55 | $285.66 | $285.66 | 29,287 |
| 2023-07-27 | $274.29 | $283.68 | $273.44 | $280.63 | $280.63 | 45,377 |
| 2023-07-26 | $261.09 | $273.13 | $260.27 | $271.43 | $271.43 | 63,924 |
| 2023-07-25 | $268.68 | $270.40 | $257.27 | $259.61 | $259.61 | 43,073 |
| 2023-07-24 | $277.59 | $277.85 | $269.08 | $269.11 | $269.11 | 26,898 |
| 2023-07-21 | $277.38 | $278.46 | $273.13 | $276.30 | $276.30 | 18,393 |
| 2023-07-20 | $286.11 | $286.11 | $278.17 | $278.18 | $278.18 | 32,124 |
| 2023-07-19 | $291.13 | $291.13 | $281.70 | $284.01 | $284.01 | 50,957 |
| 2023-07-18 | $287.05 | $296.45 | $287.05 | $291.62 | $291.62 | 38,093 |
| 2023-07-17 | $285.14 | $289.85 | $284.70 | $287.65 | $287.65 | 27,165 |
| 2023-07-14 | $290.63 | $290.63 | $286.80 | $286.88 | $286.88 | 15,777 |
| 2023-07-13 | $283.58 | $294.19 | $283.58 | $291.78 | $291.78 | 28,770 |
| 2023-07-12 | $286.90 | $289.14 | $283.64 | $284.04 | $284.04 | 23,414 |
| 2023-07-11 | $282.59 | $284.39 | $277.08 | $283.50 | $283.50 | 24,358 |
| 2023-07-10 | $284.76 | $287.87 | $284.31 | $284.96 | $284.96 | 34,007 |
| 2023-07-07 | $280.13 | $286.26 | $279.93 | $284.45 | $284.45 | 42,377 |
| 2023-07-06 | $283.00 | $286.06 | $274.26 | $279.25 | $279.25 | 39,057 |
| 2023-07-05 | $284.81 | $284.81 | $279.39 | $282.96 | $282.96 | 43,683 |
| 2023-07-03 | $278.40 | $288.00 | $278.40 | $286.00 | $286.00 | 24,226 |
| 2023-06-30 | $279.41 | $279.41 | $275.06 | $277.69 | $277.69 | 19,621 |
| 2023-06-29 | $279.10 | $279.10 | $275.44 | $276.67 | $276.67 | 19,552 |
| 2023-06-28 | $280.80 | $281.33 | $278.81 | $279.95 | $279.95 | 22,378 |
| 2023-06-27 | $279.65 | $283.05 | $279.44 | $281.91 | $281.91 | 43,624 |
| 2023-06-26 | $281.24 | $281.37 | $279.13 | $279.67 | $279.67 | 28,748 |
| 2023-06-23 | $282.69 | $282.94 | $278.45 | $278.49 | $278.49 | 25,181 |
| 2023-06-22 | $284.98 | $285.20 | $281.88 | $282.41 | $282.41 | 33,102 |
| 2023-06-21 | $287.98 | $288.76 | $283.23 | $285.20 | $285.20 | 36,468 |
| 2023-06-20 | $295.81 | $295.81 | $282.30 | $288.47 | $288.47 | 44,238 |
| 2023-06-16 | $300.89 | $300.89 | $294.72 | $297.18 | $297.18 | 35,981 |
| 2023-06-15 | $295.29 | $299.90 | $293.75 | $299.79 | $299.79 | 29,067 |
| 2023-06-14 | $294.71 | $299.13 | $294.65 | $297.17 | $297.17 | 30,999 |
| 2023-06-13 | $290.23 | $294.34 | $287.01 | $294.12 | $294.12 | 32,741 |
| 2023-06-12 | $286.18 | $290.51 | $286.13 | $289.51 | $289.51 | 23,340 |
| 2023-06-09 | $285.08 | $288.77 | $284.25 | $286.01 | $286.01 | 16,404 |
| 2023-06-08 | $285.21 | $287.78 | $282.38 | $283.84 | $283.84 | 32,378 |
| 2023-06-07 | $287.68 | $293.63 | $285.83 | $286.50 | $286.50 | 41,730 |
| 2023-06-06 | $279.77 | $288.09 | $279.71 | $287.93 | $287.93 | 39,137 |
| 2023-06-05 | $281.27 | $281.66 | $276.85 | $277.93 | $277.93 | 23,200 |
| 2023-06-02 | $281.43 | $283.21 | $280.05 | $281.22 | $281.22 | 70,206 |
| 2023-06-01 | $279.71 | $282.82 | $279.58 | $280.05 | $280.05 | 63,661 |
| 2023-05-31 | $276.67 | $282.68 | $276.67 | $280.35 | $280.35 | 78,955 |
| 2023-05-30 | $285.46 | $285.46 | $278.77 | $279.94 | $279.94 | 35,069 |
| 2023-05-26 | $272.16 | $284.64 | $272.16 | $283.41 | $283.41 | 31,106 |
| 2023-05-25 | $280.35 | $282.54 | $278.50 | $279.70 | $274.23 | 43,405 |
| 2023-05-24 | $279.00 | $282.86 | $275.87 | $282.73 | $277.20 | 51,221 |
| 2023-05-23 | $279.63 | $282.18 | $276.73 | $278.43 | $272.99 | 113,661 |
| 2023-05-22 | $282.22 | $291.77 | $280.91 | $282.32 | $276.80 | 86,667 |
| 2023-05-19 | $292.30 | $292.36 | $283.44 | $284.69 | $279.12 | 41,651 |
| 2023-05-18 | $291.37 | $295.86 | $287.74 | $290.98 | $285.29 | 34,433 |
| 2023-05-17 | $292.74 | $294.15 | $291.60 | $293.09 | $287.36 | 29,543 |
| 2023-05-16 | $290.87 | $297.11 | $290.87 | $292.09 | $286.38 | 40,428 |
| 2023-05-15 | $286.99 | $291.67 | $283.68 | $291.19 | $285.50 | 61,074 |
| 2023-05-12 | $285.91 | $290.44 | $285.56 | $286.45 | $280.85 | 31,672 |
| 2023-05-11 | $287.24 | $288.48 | $282.28 | $285.08 | $279.51 | 35,050 |
| 2023-05-10 | $288.88 | $290.04 | $284.45 | $290.04 | $284.37 | 34,911 |
| 2023-05-09 | $279.71 | $286.18 | $279.71 | $285.98 | $285.98 | 36,704 |
| 2023-05-08 | $284.22 | $284.71 | $278.73 | $280.89 | $280.89 | 56,084 |
| 2023-05-05 | $280.99 | $283.49 | $280.03 | $282.11 | $282.11 | 65,167 |
| 2023-05-04 | $286.18 | $287.92 | $274.89 | $277.63 | $277.63 | 60,467 |
| 2023-05-03 | $285.66 | $287.95 | $284.20 | $285.06 | $285.06 | 40,793 |
| 2023-05-02 | $285.52 | $288.90 | $282.31 | $288.05 | $288.05 | 50,745 |
| 2023-05-01 | $286.77 | $288.84 | $284.37 | $284.37 | $284.37 | 25,011 |
| 2023-04-28 | $283.58 | $287.39 | $281.95 | $286.32 | $286.32 | 81,271 |
| 2023-04-27 | $275.26 | $285.30 | $274.81 | $283.35 | $283.35 | 60,613 |
| 2023-04-26 | $279.96 | $280.70 | $273.25 | $273.25 | $273.25 | 109,585 |
| 2023-04-25 | $286.28 | $286.58 | $279.23 | $279.62 | $279.62 | 102,222 |
| 2023-04-24 | $283.65 | $286.26 | $280.27 | $284.21 | $284.21 | 117,230 |
| 2023-04-21 | $296.97 | $296.97 | $281.68 | $282.94 | $282.94 | 95,405 |
| 2023-04-20 | $300.00 | $300.75 | $295.28 | $295.60 | $295.60 | 75,365 |
| 2023-04-19 | $296.50 | $302.51 | $295.54 | $300.00 | $300.00 | 79,367 |
| 2023-04-18 | $307.26 | $307.26 | $293.92 | $296.68 | $296.68 | 221,932 |
| 2023-04-17 | $305.93 | $306.46 | $300.76 | $303.87 | $303.87 | 222,968 |
| 2023-04-14 | $301.22 | $304.57 | $296.50 | $303.77 | $303.77 | 59,622 |
| 2023-04-13 | $305.81 | $307.09 | $302.50 | $304.57 | $304.57 | 106,482 |
| 2023-04-12 | $308.90 | $311.26 | $302.14 | $304.00 | $304.00 | 125,917 |
| 2023-04-11 | $312.70 | $314.48 | $305.18 | $307.71 | $307.71 | 123,793 |
| 2023-04-10 | $300.84 | $313.96 | $300.50 | $310.31 | $310.31 | 57,229 |
| 2023-04-06 | $300.00 | $304.88 | $298.20 | $302.12 | $302.12 | 36,520 |
| 2023-04-05 | $308.98 | $308.98 | $301.15 | $301.15 | $301.15 | 27,802 |
| 2023-04-04 | $307.86 | $311.35 | $307.18 | $309.45 | $309.45 | 24,702 |
| 2023-04-03 | $305.78 | $306.16 | $300.79 | $306.07 | $306.07 | 38,010 |
| 2023-03-31 | $311.53 | $313.50 | $300.50 | $306.47 | $306.47 | 149,026 |
| 2023-03-30 | $312.65 | $313.25 | $306.29 | $310.96 | $310.96 | 51,595 |
| 2023-03-29 | $308.02 | $313.77 | $307.31 | $312.92 | $312.92 | 70,477 |
| 2023-03-28 | $301.11 | $308.21 | $301.11 | $306.75 | $306.75 | 64,730 |
| 2023-03-27 | $296.42 | $303.59 | $295.65 | $301.02 | $301.02 | 58,150 |
| 2023-03-24 | $287.02 | $295.39 | $285.75 | $294.35 | $294.35 | 48,756 |
| 2023-03-23 | $290.62 | $297.40 | $289.38 | $289.48 | $289.48 | 32,211 |
| 2023-03-22 | $285.39 | $294.49 | $285.39 | $288.02 | $288.02 | 41,314 |
| 2023-03-21 | $288.13 | $288.38 | $284.35 | $284.90 | $284.90 | 51,668 |
| 2023-03-20 | $283.10 | $287.54 | $280.23 | $284.03 | $284.03 | 35,597 |
| 2023-03-17 | $292.22 | $298.41 | $280.31 | $282.15 | $282.15 | 74,485 |
| 2023-03-16 | $284.50 | $292.24 | $281.64 | $291.49 | $291.49 | 35,856 |
| 2023-03-15 | $289.52 | $291.26 | $284.15 | $287.19 | $287.19 | 45,406 |
| 2023-03-14 | $291.79 | $299.74 | $291.79 | $295.43 | $295.43 | 31,961 |
| 2023-03-13 | $291.45 | $291.45 | $283.40 | $286.83 | $286.83 | 78,044 |
| 2023-03-10 | $299.34 | $299.66 | $294.09 | $294.09 | $294.09 | 78,606 |
| 2023-03-09 | $302.78 | $305.50 | $300.09 | $300.96 | $300.96 | 67,264 |
| 2023-03-08 | $298.53 | $303.01 | $298.31 | $302.87 | $302.87 | 31,860 |
| 2023-03-07 | $302.35 | $302.35 | $297.36 | $298.99 | $298.99 | 63,555 |
| 2023-03-06 | $306.86 | $306.86 | $300.89 | $301.74 | $301.74 | 37,748 |
| 2023-03-03 | $291.30 | $301.61 | $291.30 | $301.11 | $301.11 | 52,988 |
| 2023-03-02 | $289.17 | $293.08 | $288.08 | $291.49 | $291.49 | 39,024 |
| 2023-03-01 | $288.97 | $295.07 | $286.16 | $290.80 | $290.80 | 29,390 |
| 2023-02-28 | $281.55 | $286.71 | $277.81 | $286.18 | $286.18 | 47,085 |
| 2023-02-27 | $281.27 | $286.25 | $281.27 | $282.20 | $282.20 | 90,824 |
| 2023-02-24 | $277.66 | $282.33 | $274.62 | $281.18 | $281.18 | 32,027 |
| 2023-02-23 | $280.72 | $282.70 | $279.55 | $281.27 | $281.27 | 34,273 |
| 2023-02-22 | $279.10 | $281.86 | $276.80 | $279.62 | $279.62 | 134,187 |
| 2023-02-21 | $280.00 | $280.60 | $278.08 | $279.19 | $279.19 | 38,180 |
| 2023-02-17 | $276.88 | $281.75 | $276.48 | $280.88 | $280.88 | 87,842 |
| 2023-02-16 | $274.58 | $277.99 | $272.10 | $277.67 | $277.67 | 35,670 |
| 2023-02-15 | $272.34 | $276.59 | $269.50 | $276.00 | $276.00 | 31,997 |
| 2023-02-14 | $276.67 | $280.23 | $272.92 | $274.06 | $274.06 | 67,194 |
| 2023-02-13 | $269.30 | $280.62 | $268.10 | $278.00 | $278.00 | 71,309 |
| 2023-02-10 | $267.56 | $269.79 | $264.07 | $268.41 | $268.41 | 56,547 |
| 2023-02-09 | $267.94 | $270.48 | $266.70 | $268.52 | $268.52 | 47,072 |
| 2023-02-08 | $269.62 | $271.41 | $264.25 | $266.66 | $266.66 | 61,439 |
| 2023-02-07 | $266.50 | $269.34 | $261.40 | $268.29 | $268.29 | 132,205 |
| 2023-02-06 | $272.58 | $273.49 | $265.21 | $268.91 | $268.91 | 66,064 |
| 2023-02-03 | $270.84 | $272.93 | $270.25 | $272.70 | $272.70 | 43,474 |
| 2023-02-02 | $279.43 | $279.57 | $273.68 | $273.70 | $273.70 | 37,232 |
| 2023-02-01 | $273.17 | $277.65 | $272.00 | $276.51 | $276.51 | 48,126 |
| 2023-01-31 | $271.17 | $272.79 | $265.43 | $272.00 | $272.00 | 71,571 |
| 2023-01-30 | $281.61 | $282.71 | $272.77 | $273.35 | $273.35 | 70,453 |
| 2023-01-27 | $290.50 | $290.50 | $281.54 | $281.61 | $281.61 | 54,982 |
| 2023-01-26 | $290.32 | $290.32 | $286.21 | $289.57 | $289.57 | 82,736 |
| 2023-01-25 | $292.43 | $293.10 | $287.79 | $288.15 | $288.15 | 115,477 |
| 2023-01-24 | $289.23 | $294.05 | $287.02 | $293.61 | $293.61 | 47,960 |
| 2023-01-23 | $285.68 | $291.24 | $285.68 | $288.74 | $288.74 | 64,338 |
| 2023-01-20 | $279.50 | $286.49 | $279.22 | $285.68 | $285.68 | 51,681 |
| 2023-01-19 | $275.52 | $278.41 | $274.43 | $277.45 | $277.45 | 30,790 |
| 2023-01-18 | $275.19 | $278.35 | $273.01 | $274.29 | $274.29 | 37,076 |
| 2023-01-17 | $272.46 | $277.76 | $272.46 | $272.99 | $272.99 | 57,841 |
| 2023-01-13 | $267.81 | $273.80 | $267.08 | $270.86 | $270.86 | 97,551 |
| 2023-01-12 | $264.11 | $271.11 | $262.32 | $268.00 | $268.00 | 70,549 |
| 2023-01-11 | $261.21 | $264.36 | $259.56 | $262.94 | $262.94 | 64,097 |
| 2023-01-10 | $260.40 | $263.03 | $257.23 | $260.35 | $260.35 | 53,913 |
| 2023-01-09 | $256.56 | $261.25 | $255.90 | $259.15 | $259.15 | 89,121 |
| 2023-01-06 | $253.17 | $260.01 | $252.92 | $256.74 | $256.74 | 49,571 |
| 2023-01-05 | $244.23 | $251.84 | $243.00 | $250.10 | $250.10 | 45,207 |
| 2023-01-04 | $244.43 | $247.30 | $239.78 | $244.30 | $244.30 | 56,955 |
| 2023-01-03 | $236.22 | $244.48 | $235.83 | $243.94 | $243.94 | 66,127 |
| 2022-12-30 | $240.86 | $242.43 | $232.78 | $232.99 | $232.99 | 54,671 |
| 2022-12-29 | $244.66 | $245.49 | $241.57 | $242.33 | $242.33 | 48,727 |
| 2022-12-28 | $248.47 | $251.98 | $242.97 | $243.60 | $243.60 | 44,157 |
| 2022-12-27 | $251.79 | $253.41 | $250.02 | $250.48 | $250.48 | 66,966 |
| 2022-12-23 | $249.22 | $253.78 | $248.56 | $253.15 | $253.15 | 29,630 |
| 2022-12-22 | $246.53 | $249.35 | $246.15 | $248.01 | $248.01 | 101,043 |
| 2022-12-21 | $240.79 | $247.25 | $240.79 | $246.60 | $246.60 | 53,704 |
| 2022-12-20 | $239.72 | $242.82 | $238.40 | $239.59 | $239.59 | 51,304 |
| 2022-12-19 | $235.94 | $238.68 | $233.32 | $238.67 | $238.67 | 66,343 |
| 2022-12-16 | $238.13 | $238.13 | $231.64 | $235.96 | $235.96 | 103,744 |
| 2022-12-15 | $246.57 | $246.57 | $237.74 | $238.56 | $238.56 | 58,236 |
| 2022-12-14 | $251.13 | $253.32 | $245.01 | $246.69 | $246.69 | 133,664 |
| 2022-12-13 | $249.65 | $254.15 | $247.10 | $251.13 | $251.13 | 68,320 |
| 2022-12-12 | $245.30 | $249.30 | $243.61 | $247.35 | $247.35 | 32,701 |
| 2022-12-09 | $250.00 | $251.17 | $245.43 | $245.55 | $245.55 | 68,853 |
| 2022-12-08 | $248.91 | $251.61 | $248.03 | $250.82 | $250.82 | 37,824 |
| 2022-12-07 | $248.78 | $252.67 | $248.37 | $249.66 | $249.66 | 103,015 |
| 2022-12-06 | $242.91 | $250.22 | $240.30 | $250.22 | $250.22 | 69,447 |
| 2022-12-05 | $243.14 | $243.27 | $239.78 | $240.99 | $240.99 | 67,154 |
| 2022-12-02 | $246.47 | $248.80 | $244.34 | $245.98 | $245.98 | 60,428 |
| 2022-12-01 | $249.28 | $250.41 | $245.43 | $248.30 | $248.30 | 87,766 |
| 2022-11-30 | $239.95 | $248.07 | $237.57 | $247.29 | $247.29 | 124,806 |
| 2022-11-29 | $241.94 | $242.01 | $236.27 | $237.61 | $237.61 | 88,578 |
| 2022-11-28 | $240.74 | $244.39 | $238.71 | $239.58 | $239.58 | 41,966 |
| 2022-11-25 | $243.05 | $243.05 | $239.50 | $240.40 | $240.40 | 30,457 |
| 2022-11-23 | $238.42 | $246.46 | $238.09 | $241.50 | $241.50 | 130,746 |
| 2022-11-22 | $239.33 | $240.69 | $235.20 | $235.66 | $235.66 | 86,316 |
| 2022-11-21 | $241.56 | $243.21 | $238.53 | $240.33 | $240.33 | 40,192 |
| 2022-11-18 | $241.14 | $243.96 | $239.49 | $241.52 | $241.52 | 64,634 |
| 2022-11-17 | $243.71 | $243.85 | $238.40 | $240.96 | $240.96 | 45,228 |
| 2022-11-16 | $243.77 | $248.66 | $242.79 | $245.23 | $245.23 | 88,378 |
| 2022-11-15 | $244.63 | $251.02 | $244.63 | $245.96 | $245.96 | 62,210 |
| 2022-11-14 | $239.97 | $245.11 | $239.19 | $243.68 | $243.68 | 50,418 |
| 2022-11-11 | $236.61 | $242.69 | $231.95 | $241.48 | $241.48 | 48,746 |
| 2022-11-10 | $234.94 | $239.36 | $234.00 | $237.74 | $237.74 | 30,987 |
| 2022-11-09 | $230.68 | $233.80 | $229.01 | $229.69 | $229.69 | 62,518 |
| 2022-11-08 | $226.32 | $231.37 | $222.68 | $230.07 | $230.07 | 48,388 |
| 2022-11-07 | $228.80 | $229.86 | $225.11 | $225.90 | $225.90 | 77,248 |
| 2022-11-04 | $226.09 | $230.94 | $226.09 | $228.91 | $228.91 | 41,802 |
| 2022-11-03 | $226.90 | $227.80 | $222.45 | $223.41 | $223.41 | 78,662 |
| 2022-11-02 | $233.52 | $236.22 | $228.90 | $228.90 | $228.90 | 27,927 |
| 2022-11-01 | $235.95 | $237.71 | $233.98 | $234.07 | $234.07 | 28,887 |
| 2022-10-31 | $225.01 | $234.63 | $225.01 | $233.42 | $233.42 | 41,449 |
| 2022-10-28 | $223.06 | $226.29 | $220.31 | $226.29 | $226.29 | 31,087 |
| 2022-10-27 | $222.30 | $229.50 | $222.30 | $224.05 | $224.05 | 44,633 |
| 2022-10-26 | $222.37 | $227.65 | $222.00 | $222.86 | $222.86 | 39,729 |
| 2022-10-25 | $222.73 | $228.04 | $219.99 | $221.01 | $221.01 | 70,731 |
| 2022-10-24 | $221.96 | $227.20 | $218.96 | $227.06 | $227.06 | 64,304 |
| 2022-10-21 | $216.11 | $222.57 | $216.11 | $220.42 | $220.42 | 35,842 |
| 2022-10-20 | $216.96 | $217.13 | $211.20 | $215.91 | $215.91 | 38,213 |
| 2022-10-19 | $217.32 | $217.58 | $214.00 | $215.26 | $215.26 | 37,691 |
| 2022-10-18 | $219.08 | $219.51 | $215.74 | $218.59 | $218.59 | 45,653 |
| 2022-10-17 | $215.37 | $218.23 | $214.21 | $217.39 | $217.39 | 32,334 |
| 2022-10-14 | $209.53 | $214.10 | $209.33 | $211.99 | $211.99 | 43,646 |
| 2022-10-13 | $204.64 | $213.46 | $203.27 | $211.95 | $211.95 | 126,140 |
| 2022-10-12 | $204.00 | $207.53 | $202.16 | $206.48 | $206.48 | 38,521 |
| 2022-10-11 | $207.03 | $207.40 | $202.90 | $204.85 | $204.85 | 45,695 |
| 2022-10-10 | $211.30 | $211.50 | $206.37 | $207.47 | $207.47 | 89,020 |
| 2022-10-07 | $208.22 | $209.12 | $206.48 | $208.37 | $208.37 | 34,749 |
| 2022-10-06 | $209.73 | $212.65 | $206.84 | $208.95 | $208.95 | 38,085 |
| 2022-10-05 | $207.08 | $207.93 | $203.90 | $206.62 | $206.62 | 91,602 |
| 2022-10-04 | $205.33 | $211.38 | $205.33 | $208.56 | $208.56 | 52,606 |
| 2022-10-03 | $197.16 | $204.70 | $197.16 | $203.90 | $203.90 | 20,017 |
| 2022-09-30 | $200.04 | $201.00 | $196.00 | $196.17 | $196.17 | 75,691 |
| 2022-09-29 | $198.57 | $201.14 | $197.57 | $199.28 | $199.28 | 50,181 |
| 2022-09-28 | $199.71 | $202.65 | $199.71 | $202.27 | $202.27 | 46,393 |
| 2022-09-27 | $196.59 | $202.86 | $195.00 | $200.16 | $200.16 | 57,174 |
| 2022-09-26 | $198.95 | $199.76 | $191.43 | $193.32 | $193.32 | 42,385 |
| 2022-09-23 | $207.41 | $207.41 | $198.75 | $201.41 | $201.41 | 33,865 |
| 2022-09-22 | $211.22 | $211.59 | $208.82 | $210.27 | $210.27 | 30,208 |
| 2022-09-21 | $214.52 | $215.76 | $212.27 | $212.92 | $212.92 | 29,447 |
| 2022-09-20 | $217.08 | $217.32 | $214.34 | $216.17 | $216.17 | 29,455 |
| 2022-09-19 | $213.55 | $217.83 | $208.15 | $217.21 | $217.21 | 40,923 |
| 2022-09-16 | $213.55 | $215.37 | $212.35 | $215.37 | $215.37 | 49,392 |
| 2022-09-15 | $217.95 | $222.00 | $214.77 | $216.38 | $216.38 | 47,646 |
| 2022-09-14 | $218.83 | $222.80 | $217.59 | $218.11 | $218.11 | 36,465 |
| 2022-09-13 | $219.10 | $222.34 | $216.27 | $217.81 | $217.81 | 36,009 |
| 2022-09-12 | $220.98 | $225.25 | $220.56 | $223.26 | $223.26 | 33,793 |
| 2022-09-09 | $218.20 | $221.89 | $217.41 | $220.01 | $220.01 | 159,650 |
| 2022-09-08 | $214.57 | $216.50 | $213.51 | $215.80 | $215.80 | 43,420 |
| 2022-09-07 | $212.19 | $215.18 | $208.49 | $214.57 | $214.57 | 46,086 |
| 2022-09-06 | $215.42 | $215.42 | $209.88 | $211.34 | $211.34 | 28,029 |
| 2022-09-02 | $214.48 | $216.60 | $212.11 | $214.31 | $214.31 | 42,402 |
| 2022-09-01 | $211.15 | $211.15 | $205.01 | $210.78 | $210.78 | 63,220 |
| 2022-08-31 | $214.03 | $215.24 | $210.91 | $211.47 | $211.47 | 47,831 |
| 2022-08-30 | $215.00 | $215.98 | $210.41 | $213.13 | $213.13 | 42,367 |
| 2022-08-29 | $222.02 | $222.28 | $217.10 | $217.50 | $217.50 | 41,214 |
| 2022-08-26 | $222.63 | $225.32 | $221.14 | $222.53 | $222.53 | 58,189 |
| 2022-08-25 | $216.32 | $220.94 | $216.32 | $220.83 | $220.83 | 34,996 |
| 2022-08-24 | $216.31 | $219.56 | $215.90 | $216.49 | $216.49 | 46,959 |
| 2022-08-23 | $216.42 | $219.33 | $214.85 | $217.69 | $217.69 | 60,500 |
| 2022-08-22 | $218.50 | $218.50 | $213.50 | $214.91 | $214.91 | 56,853 |
| 2022-08-19 | $221.77 | $223.80 | $216.77 | $218.97 | $218.97 | 61,555 |
| 2022-08-18 | $222.12 | $223.99 | $221.42 | $222.55 | $222.55 | 98,032 |
| 2022-08-17 | $218.03 | $223.54 | $218.03 | $223.45 | $223.45 | 60,874 |
| 2022-08-16 | $220.52 | $222.04 | $217.37 | $221.46 | $221.46 | 56,452 |
| 2022-08-15 | $214.02 | $220.43 | $214.02 | $219.97 | $219.97 | 71,425 |
| 2022-08-12 | $214.61 | $216.29 | $213.52 | $215.10 | $215.10 | 85,084 |
| 2022-08-11 | $211.90 | $214.78 | $209.41 | $213.83 | $213.83 | 60,705 |
| 2022-08-10 | $207.68 | $211.12 | $206.97 | $208.31 | $208.31 | 46,432 |
| 2022-08-09 | $203.21 | $205.48 | $202.00 | $204.70 | $204.70 | 89,742 |
| 2022-08-08 | $201.51 | $205.21 | $201.51 | $204.48 | $204.48 | 58,422 |
| 2022-08-05 | $197.84 | $199.87 | $196.06 | $199.50 | $199.50 | 47,081 |
| 2022-08-04 | $193.54 | $197.75 | $193.51 | $197.27 | $197.27 | 103,577 |
| 2022-08-03 | $189.69 | $193.95 | $189.69 | $193.63 | $193.63 | 41,010 |
| 2022-08-02 | $188.30 | $191.25 | $187.90 | $190.50 | $190.50 | 128,443 |
| 2022-08-01 | $187.00 | $192.67 | $187.00 | $190.00 | $190.00 | 111,843 |
| 2022-07-29 | $188.12 | $189.70 | $184.80 | $187.81 | $187.81 | 87,602 |
| 2022-07-28 | $186.17 | $189.65 | $185.80 | $188.84 | $188.84 | 57,809 |
| 2022-07-27 | $185.49 | $187.06 | $182.91 | $186.33 | $186.33 | 41,251 |
| 2022-07-26 | $186.48 | $192.59 | $185.02 | $185.10 | $185.10 | 52,383 |
| 2022-07-25 | $188.35 | $188.54 | $185.04 | $187.12 | $187.12 | 41,673 |
| 2022-07-22 | $185.30 | $187.73 | $182.12 | $186.50 | $186.50 | 62,227 |
| 2022-07-21 | $188.03 | $188.03 | $182.71 | $186.54 | $186.54 | 42,089 |
| 2022-07-20 | $189.34 | $190.49 | $187.01 | $187.91 | $187.91 | 42,223 |
| 2022-07-19 | $191.62 | $192.66 | $189.10 | $190.41 | $190.41 | 60,342 |
| 2022-07-18 | $189.30 | $192.52 | $187.98 | $189.28 | $189.28 | 45,954 |
| 2022-07-15 | $187.07 | $187.28 | $184.15 | $186.97 | $186.97 | 61,194 |
| 2022-07-14 | $182.47 | $185.74 | $179.01 | $185.03 | $185.03 | 38,212 |
| 2022-07-13 | $182.72 | $186.09 | $182.17 | $185.26 | $185.26 | 33,653 |
| 2022-07-12 | $187.04 | $188.10 | $184.24 | $184.24 | $184.24 | 60,422 |
| 2022-07-11 | $191.12 | $191.12 | $187.86 | $188.99 | $188.99 | 51,001 |
| 2022-07-08 | $190.79 | $194.23 | $190.24 | $193.41 | $193.41 | 63,433 |
| 2022-07-07 | $194.82 | $196.84 | $191.93 | $192.78 | $192.78 | 51,530 |
| 2022-07-06 | $190.21 | $195.16 | $188.96 | $194.54 | $194.54 | 74,986 |
| 2022-07-05 | $196.02 | $196.02 | $187.86 | $192.20 | $192.20 | 72,586 |
| 2022-07-01 | $195.70 | $197.83 | $191.55 | $197.83 | $197.83 | 78,657 |
| 2022-06-30 | $201.68 | $201.68 | $196.06 | $196.39 | $196.39 | 77,111 |
| 2022-06-29 | $205.51 | $207.44 | $202.92 | $204.83 | $204.83 | 69,800 |
| 2022-06-28 | $212.13 | $212.73 | $206.78 | $206.78 | $206.78 | 49,708 |
| 2022-06-27 | $210.83 | $212.33 | $209.34 | $209.99 | $209.99 | 73,296 |
| 2022-06-24 | $205.47 | $215.10 | $205.40 | $211.99 | $211.99 | 35,651 |
| 2022-06-23 | $202.14 | $206.46 | $202.14 | $206.03 | $206.03 | 67,783 |
| 2022-06-22 | $204.69 | $206.67 | $202.65 | $203.05 | $203.05 | 60,661 |
| 2022-06-21 | $205.37 | $209.51 | $203.94 | $205.81 | $205.81 | 72,442 |
| 2022-06-17 | $200.92 | $208.17 | $200.92 | $204.10 | $204.10 | 51,951 |
| 2022-06-16 | $206.90 | $207.40 | $200.96 | $202.45 | $202.45 | 60,680 |
| 2022-06-15 | $206.66 | $214.16 | $206.11 | $211.37 | $211.37 | 61,243 |
| 2022-06-14 | $203.87 | $205.95 | $203.25 | $204.99 | $204.99 | 57,837 |
| 2022-06-13 | $203.77 | $204.07 | $200.56 | $203.31 | $203.31 | 77,013 |
| 2022-06-10 | $210.21 | $210.97 | $206.47 | $206.72 | $206.72 | 107,709 |
| 2022-06-09 | $212.67 | $214.84 | $212.21 | $213.46 | $213.46 | 54,858 |
| 2022-06-08 | $215.61 | $219.27 | $213.20 | $214.24 | $214.24 | 86,434 |
| 2022-06-07 | $214.96 | $217.30 | $211.73 | $216.00 | $216.00 | 113,258 |
| 2022-06-06 | $221.46 | $222.33 | $216.10 | $216.20 | $216.20 | 20,047 |
| 2022-06-03 | $218.50 | $219.97 | $216.84 | $218.85 | $218.85 | 68,647 |
| 2022-06-02 | $219.33 | $221.25 | $217.58 | $220.99 | $220.99 | 102,989 |
| 2022-06-01 | $219.67 | $219.67 | $215.58 | $217.69 | $217.69 | 47,441 |
| 2022-05-31 | $214.69 | $219.62 | $213.13 | $217.29 | $217.29 | 124,909 |
| 2022-05-27 | $210.46 | $219.87 | $210.04 | $216.39 | $216.39 | 71,922 |
| 2022-05-26 | $216.56 | $222.53 | $216.56 | $218.45 | $211.22 | 68,978 |
| 2022-05-25 | $211.20 | $216.11 | $209.57 | $214.27 | $207.17 | 110,896 |
| 2022-05-24 | $214.58 | $215.33 | $211.65 | $212.13 | $205.11 | 86,205 |
| 2022-05-23 | $217.01 | $218.41 | $214.60 | $215.01 | $207.89 | 79,688 |
| 2022-05-20 | $219.09 | $219.09 | $213.85 | $214.25 | $207.15 | 106,545 |
| 2022-05-19 | $211.83 | $217.56 | $209.60 | $216.21 | $209.05 | 46,584 |
| 2022-05-18 | $224.00 | $224.00 | $213.36 | $213.93 | $206.85 | 40,885 |
| 2022-05-17 | $219.79 | $225.00 | $218.04 | $224.77 | $217.33 | 128,644 |
| 2022-05-16 | $210.79 | $216.65 | $210.10 | $216.50 | $209.33 | 81,516 |
| 2022-05-13 | $210.28 | $212.17 | $208.55 | $209.91 | $202.96 | 85,529 |
| 2022-05-12 | $198.50 | $210.42 | $198.50 | $207.40 | $200.53 | 55,269 |
| 2022-05-11 | $201.91 | $206.01 | $201.91 | $203.67 | $196.93 | 76,291 |
| 2022-05-10 | $203.90 | $205.99 | $202.65 | $203.79 | $197.04 | 49,161 |
| 2022-05-09 | $205.43 | $207.97 | $202.89 | $203.49 | $196.75 | 103,732 |
| 2022-05-06 | $208.07 | $211.66 | $206.46 | $207.96 | $201.07 | 56,524 |
| 2022-05-05 | $215.14 | $215.14 | $209.09 | $210.00 | $203.05 | 82,835 |
| 2022-05-04 | $215.01 | $216.53 | $210.20 | $216.53 | $209.36 | 74,230 |
| 2022-05-03 | $214.46 | $215.39 | $211.30 | $212.05 | $205.03 | 57,971 |
| 2022-05-02 | $219.40 | $224.52 | $212.04 | $215.99 | $208.84 | 58,121 |
| 2022-04-29 | $221.62 | $224.81 | $217.53 | $218.22 | $210.99 | 85,828 |
| 2022-04-28 | $216.55 | $221.53 | $209.06 | $221.00 | $213.68 | 206,997 |
| 2022-04-27 | $210.62 | $214.72 | $208.84 | $213.85 | $206.77 | 135,684 |
| 2022-04-26 | $203.79 | $211.18 | $203.79 | $209.04 | $202.12 | 68,745 |
| 2022-04-25 | $203.27 | $205.05 | $201.89 | $203.54 | $196.80 | 44,441 |
| 2022-04-22 | $205.88 | $207.05 | $202.87 | $204.91 | $198.12 | 114,816 |
| 2022-04-21 | $209.64 | $209.64 | $204.80 | $204.94 | $198.15 | 58,201 |
| 2022-04-20 | $210.50 | $210.50 | $205.52 | $206.67 | $199.83 | 46,874 |
| 2022-04-19 | $207.69 | $209.42 | $203.88 | $208.07 | $201.18 | 78,454 |
| 2022-04-18 | $206.93 | $208.62 | $205.44 | $207.37 | $200.50 | 19,480 |
| 2022-04-14 | $207.54 | $209.49 | $205.81 | $207.22 | $200.36 | 21,973 |
| 2022-04-13 | $207.65 | $210.41 | $205.26 | $208.98 | $202.06 | 53,148 |
| 2022-04-12 | $205.90 | $209.00 | $204.73 | $205.96 | $199.14 | 15,099 |
| 2022-04-11 | $204.52 | $205.61 | $202.45 | $203.67 | $196.93 | 19,395 |
| 2022-04-08 | $205.46 | $205.86 | $201.22 | $202.63 | $195.92 | 31,702 |
| 2022-04-07 | $209.45 | $209.45 | $204.11 | $206.60 | $199.76 | 32,387 |
| 2022-04-06 | $214.27 | $214.82 | $207.31 | $208.41 | $201.51 | 35,599 |
| 2022-04-05 | $218.78 | $219.93 | $216.91 | $216.91 | $209.73 | 31,472 |
| 2022-04-04 | $225.26 | $229.60 | $221.83 | $221.84 | $214.49 | 31,384 |
| 2022-04-01 | $229.00 | $230.80 | $224.08 | $227.11 | $219.59 | 71,022 |
| 2022-03-31 | $216.31 | $224.13 | $214.75 | $221.60 | $214.26 | 77,316 |
| 2022-03-30 | $218.30 | $218.63 | $213.85 | $216.76 | $209.58 | 22,704 |
| 2022-03-29 | $218.61 | $219.60 | $215.67 | $217.43 | $210.23 | 40,512 |
| 2022-03-28 | $218.34 | $219.68 | $215.89 | $218.31 | $211.08 | 22,987 |
| 2022-03-25 | $217.20 | $217.37 | $213.00 | $217.13 | $209.94 | 23,468 |
| 2022-03-24 | $209.24 | $215.38 | $209.24 | $215.06 | $207.94 | 39,752 |
| 2022-03-23 | $213.14 | $213.27 | $209.63 | $211.45 | $204.45 | 23,456 |
| 2022-03-22 | $209.50 | $213.09 | $208.77 | $213.00 | $205.95 | 27,980 |
| 2022-03-21 | $208.14 | $211.16 | $207.20 | $207.77 | $200.89 | 15,016 |
| 2022-03-18 | $198.87 | $209.02 | $198.57 | $208.64 | $201.73 | 27,250 |
| 2022-03-17 | $197.56 | $200.21 | $195.80 | $200.15 | $193.52 | 40,669 |
| 2022-03-16 | $197.30 | $202.06 | $193.71 | $198.28 | $191.71 | 43,527 |
| 2022-03-15 | $194.71 | $198.05 | $192.95 | $194.92 | $188.47 | 84,190 |
| 2022-03-14 | $188.69 | $192.51 | $188.69 | $192.50 | $186.13 | 17,179 |
| 2022-03-11 | $192.05 | $192.80 | $190.26 | $190.80 | $184.48 | 36,854 |
| 2022-03-10 | $192.44 | $195.00 | $189.54 | $190.46 | $184.15 | 27,636 |
| 2022-03-09 | $189.56 | $195.00 | $189.56 | $193.19 | $186.79 | 30,824 |
| 2022-03-08 | $188.79 | $190.64 | $180.40 | $184.36 | $178.25 | 48,508 |
| 2022-03-07 | $200.28 | $200.38 | $186.00 | $186.40 | $180.23 | 44,441 |
| 2022-03-04 | $205.82 | $205.82 | $201.39 | $202.97 | $196.25 | 23,350 |
| 2022-03-03 | $216.00 | $216.00 | $210.53 | $211.27 | $204.27 | 24,871 |
| 2022-03-02 | $210.65 | $217.62 | $210.37 | $215.27 | $208.14 | 50,252 |
| 2022-03-01 | $216.72 | $216.72 | $207.52 | $208.57 | $201.66 | 32,768 |
| 2022-02-28 | $211.42 | $217.35 | $210.27 | $215.94 | $208.79 | 62,641 |
| 2022-02-25 | $211.78 | $214.96 | $210.70 | $212.92 | $205.87 | 46,381 |
| 2022-02-24 | $207.61 | $207.96 | $200.40 | $207.68 | $200.80 | 51,770 |
| 2022-02-23 | $219.68 | $219.68 | $211.20 | $211.20 | $204.21 | 50,654 |
| 2022-02-22 | $219.96 | $221.29 | $214.90 | $219.35 | $212.09 | 46,927 |
| 2022-02-18 | $222.25 | $222.53 | $219.23 | $220.02 | $212.73 | 50,442 |
| 2022-02-17 | $222.99 | $224.18 | $221.04 | $222.07 | $214.72 | 26,668 |
| 2022-02-16 | $222.51 | $224.38 | $222.00 | $223.74 | $216.33 | 26,987 |
| 2022-02-15 | $218.94 | $223.04 | $218.79 | $221.42 | $214.09 | 25,223 |
| 2022-02-14 | $216.37 | $220.63 | $216.37 | $218.11 | $210.89 | 24,931 |
| 2022-02-11 | $224.00 | $228.19 | $217.94 | $218.15 | $210.93 | 41,234 |
| 2022-02-10 | $217.02 | $226.07 | $217.02 | $221.11 | $213.79 | 30,143 |
| 2022-02-09 | $216.82 | $221.03 | $216.23 | $219.82 | $212.54 | 28,005 |
| 2022-02-08 | $205.12 | $214.91 | $205.12 | $213.70 | $206.62 | 26,944 |
| 2022-02-07 | $206.42 | $206.64 | $204.15 | $206.64 | $199.80 | 6,333 |
| 2022-02-04 | $205.50 | $208.42 | $203.39 | $204.80 | $198.02 | 29,475 |
| 2022-02-03 | $203.63 | $207.54 | $203.63 | $206.40 | $199.56 | 10,069 |
| 2022-02-02 | $206.77 | $210.55 | $205.71 | $206.97 | $200.12 | 35,277 |
| 2022-02-01 | $202.86 | $205.28 | $201.40 | $205.28 | $198.48 | 20,208 |
| 2022-01-31 | $198.71 | $203.16 | $195.55 | $203.16 | $196.43 | 21,441 |
| 2022-01-28 | $191.79 | $197.56 | $190.95 | $197.56 | $191.02 | 20,473 |
| 2022-01-27 | $196.84 | $198.69 | $191.44 | $193.26 | $186.86 | 55,516 |
| 2022-01-26 | $199.22 | $200.63 | $193.76 | $194.73 | $188.28 | 113,752 |
| 2022-01-25 | $190.80 | $196.12 | $189.96 | $194.48 | $188.04 | 23,252 |
| 2022-01-24 | $194.83 | $198.58 | $189.10 | $193.64 | $187.23 | 27,504 |
| 2022-01-21 | $200.09 | $200.09 | $192.48 | $197.54 | $191.00 | 39,888 |
| 2022-01-20 | $198.05 | $204.93 | $196.06 | $198.91 | $192.32 | 28,090 |
| 2022-01-19 | $205.26 | $205.37 | $198.08 | $198.88 | $192.29 | 37,904 |
| 2022-01-18 | $213.61 | $215.06 | $207.03 | $207.59 | $200.72 | 26,581 |
| 2022-01-14 | $210.65 | $216.20 | $210.65 | $215.73 | $208.59 | 41,886 |
| 2022-01-13 | $210.02 | $214.93 | $209.12 | $210.59 | $203.62 | 28,779 |
| 2022-01-12 | $207.18 | $212.00 | $206.47 | $209.25 | $202.32 | 17,177 |
| 2022-01-11 | $210.88 | $212.73 | $207.46 | $207.79 | $200.91 | 15,855 |
| 2022-01-10 | $210.03 | $216.12 | $208.47 | $212.97 | $205.92 | 15,704 |
| 2022-01-07 | $213.55 | $215.73 | $209.43 | $212.03 | $205.01 | 21,191 |
| 2022-01-06 | $207.23 | $212.80 | $207.04 | $212.36 | $205.33 | 27,532 |
| 2022-01-05 | $206.55 | $210.74 | $206.55 | $207.40 | $200.53 | 25,294 |
| 2022-01-04 | $207.70 | $207.70 | $205.40 | $205.40 | $198.60 | 13,805 |
| 2022-01-03 | $207.79 | $207.79 | $203.55 | $205.74 | $198.93 | 19,190 |
| 2021-12-31 | $203.96 | $211.00 | $203.96 | $206.16 | $199.33 | 37,079 |
| 2021-12-30 | $204.40 | $205.69 | $203.76 | $205.07 | $198.28 | 14,569 |
| 2021-12-29 | $204.18 | $204.18 | $201.28 | $202.16 | $195.47 | 18,288 |
| 2021-12-28 | $204.70 | $204.70 | $201.16 | $203.22 | $196.49 | 10,432 |
| 2021-12-27 | $199.34 | $203.92 | $199.34 | $203.40 | $196.66 | 11,052 |
| 2021-12-23 | $196.93 | $200.86 | $196.91 | $199.34 | $192.74 | 15,928 |
| 2021-12-22 | $196.20 | $200.36 | $193.74 | $197.79 | $191.24 | 20,617 |
| 2021-12-21 | $193.50 | $195.00 | $193.00 | $194.99 | $188.53 | 14,431 |
| 2021-12-20 | $194.30 | $194.30 | $190.55 | $192.04 | $185.68 | 19,127 |
| 2021-12-17 | $191.58 | $198.82 | $191.58 | $196.59 | $190.08 | 37,936 |
| 2021-12-16 | $193.25 | $196.91 | $191.62 | $193.58 | $187.17 | 87,624 |
| 2021-12-15 | $190.72 | $194.28 | $188.20 | $193.79 | $187.37 | 52,482 |
| 2021-12-14 | $191.37 | $192.50 | $186.47 | $191.43 | $185.09 | 23,865 |
| 2021-12-13 | $196.10 | $198.78 | $193.34 | $193.38 | $186.98 | 11,521 |
| 2021-12-10 | $200.72 | $201.09 | $197.26 | $197.86 | $191.31 | 23,122 |
| 2021-12-09 | $200.17 | $200.17 | $198.00 | $199.22 | $192.62 | 13,735 |
| 2021-12-08 | $198.71 | $200.09 | $197.80 | $199.74 | $193.13 | 42,695 |
| 2021-12-07 | $197.66 | $199.79 | $195.92 | $199.01 | $192.42 | 92,663 |
| 2021-12-06 | $197.20 | $197.56 | $194.24 | $197.31 | $190.78 | 29,203 |
| 2021-12-03 | $193.38 | $199.39 | $193.38 | $195.50 | $189.03 | 48,284 |
| 2021-12-02 | $190.36 | $196.68 | $190.36 | $193.84 | $187.42 | 28,405 |
| 2021-12-01 | $187.73 | $192.71 | $187.73 | $188.99 | $182.73 | 29,395 |
| 2021-11-30 | $180.04 | $184.04 | $178.00 | $182.75 | $176.70 | 46,727 |
| 2021-11-29 | $184.46 | $184.46 | $177.31 | $180.85 | $174.86 | 19,189 |
| 2021-11-26 | $189.20 | $189.20 | $179.55 | $181.75 | $175.73 | 26,537 |
| 2021-11-24 | $195.04 | $195.04 | $190.00 | $193.17 | $186.77 | 12,882 |
| 2021-11-23 | $196.82 | $196.82 | $193.11 | $194.53 | $188.09 | 13,708 |
| 2021-11-22 | $196.46 | $197.58 | $194.78 | $196.34 | $189.84 | 16,849 |
| 2021-11-19 | $195.80 | $197.25 | $193.15 | $197.19 | $190.66 | 17,679 |
| 2021-11-18 | $200.65 | $200.65 | $192.76 | $195.08 | $188.62 | 71,959 |
| 2021-11-17 | $200.05 | $201.53 | $196.84 | $199.24 | $192.64 | 86,672 |
| 2021-11-16 | $204.45 | $204.50 | $198.47 | $198.47 | $191.90 | 44,440 |
| 2021-11-15 | $207.89 | $207.89 | $203.84 | $204.50 | $197.73 | 20,022 |
| 2021-11-12 | $205.81 | $208.32 | $205.78 | $206.52 | $199.68 | 9,788 |
| 2021-11-11 | $206.40 | $207.05 | $203.97 | $206.77 | $199.92 | 29,987 |
| 2021-11-10 | $211.02 | $211.02 | $206.36 | $206.48 | $199.64 | 15,949 |
| 2021-11-09 | $209.21 | $211.58 | $207.87 | $210.06 | $203.10 | 109,838 |
| 2021-11-08 | $209.01 | $212.37 | $207.13 | $208.22 | $201.32 | 25,669 |
| 2021-11-05 | $205.76 | $209.41 | $205.00 | $208.59 | $201.68 | 39,541 |
| 2021-11-04 | $207.16 | $207.21 | $203.18 | $204.43 | $197.66 | 24,840 |
| 2021-11-03 | $199.44 | $205.54 | $199.16 | $205.54 | $198.73 | 25,589 |
| 2021-11-02 | $199.89 | $199.99 | $195.33 | $196.93 | $190.41 | 17,977 |
| 2021-11-01 | $202.89 | $202.89 | $197.62 | $199.84 | $193.22 | 16,186 |
| 2021-10-29 | $198.18 | $201.83 | $197.81 | $201.65 | $194.97 | 25,935 |
| 2021-10-28 | $197.79 | $199.81 | $197.36 | $199.04 | $192.45 | 16,847 |
| 2021-10-27 | $195.07 | $197.45 | $194.15 | $196.28 | $189.78 | 20,945 |
| 2021-10-26 | $198.13 | $198.13 | $194.01 | $194.97 | $188.51 | 20,067 |
| 2021-10-25 | $201.28 | $201.28 | $195.84 | $197.70 | $191.15 | 23,713 |
| 2021-10-22 | $204.78 | $205.00 | $199.83 | $200.32 | $193.69 | 19,142 |
| 2021-10-21 | $200.00 | $204.44 | $197.48 | $203.77 | $197.02 | 22,116 |
| 2021-10-20 | $200.44 | $202.74 | $199.08 | $202.50 | $195.79 | 17,638 |
| 2021-10-19 | $199.41 | $203.42 | $197.91 | $200.12 | $193.49 | 25,220 |
| 2021-10-18 | $195.69 | $200.14 | $195.69 | $198.66 | $192.08 | 20,387 |
| 2021-10-15 | $194.11 | $199.34 | $194.11 | $197.42 | $190.88 | 37,485 |
| 2021-10-14 | $191.33 | $196.13 | $191.33 | $194.43 | $187.99 | 28,232 |
| 2021-10-13 | $192.15 | $192.65 | $189.39 | $190.48 | $184.17 | 54,379 |
| 2021-10-12 | $191.78 | $194.53 | $188.07 | $192.51 | $186.13 | 23,618 |
| 2021-10-11 | $194.20 | $194.20 | $191.91 | $193.37 | $186.97 | 8,132 |
| 2021-10-08 | $188.71 | $194.98 | $188.25 | $192.67 | $186.29 | 21,865 |
| 2021-10-07 | $190.50 | $192.59 | $188.13 | $189.18 | $182.92 | 18,670 |
| 2021-10-06 | $186.33 | $191.53 | $184.51 | $191.20 | $184.87 | 20,418 |
| 2021-10-05 | $185.70 | $192.00 | $184.80 | $190.85 | $184.53 | 30,627 |
| 2021-10-04 | $186.51 | $188.94 | $185.24 | $187.57 | $181.36 | 18,700 |
| 2021-10-01 | $188.16 | $191.44 | $187.16 | $189.24 | $182.97 | 18,241 |
| 2021-09-30 | $183.07 | $188.08 | $183.07 | $187.00 | $180.81 | 78,341 |
| 2021-09-29 | $186.09 | $186.09 | $179.78 | $182.78 | $176.73 | 17,636 |
| 2021-09-28 | $189.58 | $190.23 | $184.28 | $187.28 | $177.09 | 33,000 |
| 2021-09-27 | $190.38 | $192.16 | $190.38 | $191.49 | $181.07 | 24,923 |
| 2021-09-24 | $186.87 | $191.06 | $186.87 | $189.84 | $179.51 | 14,427 |
| 2021-09-23 | $183.82 | $188.01 | $182.55 | $186.76 | $176.60 | 23,145 |
| 2021-09-22 | $181.24 | $183.44 | $180.76 | $181.78 | $171.89 | 10,131 |
| 2021-09-21 | $178.50 | $182.50 | $177.78 | $179.15 | $169.40 | 8,507 |
| 2021-09-20 | $181.54 | $183.00 | $176.77 | $176.77 | $167.15 | 22,999 |
| 2021-09-17 | $181.38 | $185.68 | $179.98 | $185.16 | $175.08 | 31,547 |
| 2021-09-16 | $181.17 | $181.74 | $177.43 | $180.50 | $170.68 | 19,382 |
| 2021-09-15 | $180.33 | $181.16 | $179.81 | $181.10 | $171.25 | 19,939 |
| 2021-09-14 | $180.35 | $183.66 | $179.40 | $180.98 | $171.13 | 33,484 |
| 2021-09-13 | $182.07 | $183.68 | $180.00 | $180.91 | $171.07 | 43,536 |
| 2021-09-10 | $182.51 | $184.12 | $182.47 | $183.72 | $173.72 | 30,022 |
| 2021-09-09 | $187.30 | $187.30 | $181.61 | $182.58 | $172.64 | 28,703 |
| 2021-09-08 | $189.10 | $189.10 | $185.46 | $186.29 | $176.15 | 20,748 |
| 2021-09-07 | $182.09 | $189.18 | $182.09 | $188.61 | $178.35 | 17,579 |
| 2021-09-03 | $184.78 | $184.78 | $182.81 | $183.45 | $173.47 | 7,499 |
| 2021-09-02 | $182.21 | $186.48 | $182.21 | $182.93 | $172.98 | 25,956 |
| 2021-09-01 | $180.99 | $183.75 | $178.51 | $182.47 | $172.54 | 27,772 |
| 2021-08-31 | $179.12 | $180.93 | $176.89 | $178.78 | $169.05 | 18,302 |
| 2021-08-30 | $179.89 | $180.03 | $178.24 | $179.34 | $169.58 | 6,855 |
| 2021-08-27 | $174.33 | $178.99 | $174.33 | $178.52 | $168.81 | 16,396 |
| 2021-08-26 | $173.06 | $175.57 | $173.06 | $175.55 | $166.00 | 8,534 |
| 2021-08-25 | $176.37 | $178.20 | $175.25 | $176.92 | $167.29 | 14,333 |
| 2021-08-24 | $172.50 | $178.35 | $172.50 | $177.31 | $167.66 | 30,773 |
| 2021-08-23 | $167.04 | $172.19 | $165.48 | $171.61 | $162.27 | 14,198 |
| 2021-08-20 | $169.18 | $169.61 | $166.75 | $167.93 | $158.79 | 14,734 |
| 2021-08-19 | $168.58 | $170.46 | $165.78 | $170.44 | $161.17 | 33,803 |
| 2021-08-18 | $170.86 | $172.38 | $170.83 | $171.53 | $162.20 | 9,937 |
| 2021-08-17 | $174.94 | $174.94 | $169.89 | $171.17 | $161.86 | 21,366 |
| 2021-08-16 | $173.79 | $177.34 | $173.36 | $175.27 | $165.73 | 20,221 |
| 2021-08-13 | $175.83 | $176.34 | $174.45 | $176.17 | $166.58 | 17,549 |
| 2021-08-12 | $177.63 | $177.63 | $175.01 | $175.28 | $165.74 | 17,155 |
| 2021-08-11 | $178.01 | $179.75 | $175.86 | $176.86 | $167.24 | 14,002 |
| 2021-08-10 | $175.20 | $177.82 | $174.39 | $177.82 | $168.14 | 13,381 |
| 2021-08-09 | $176.38 | $176.72 | $173.95 | $175.23 | $165.69 | 10,546 |
| 2021-08-06 | $180.40 | $180.40 | $177.19 | $177.95 | $168.27 | 9,460 |
| 2021-08-05 | $177.38 | $179.18 | $177.38 | $178.94 | $169.20 | 15,019 |
| 2021-08-04 | $179.12 | $179.60 | $177.72 | $177.91 | $168.23 | 14,983 |
| 2021-08-03 | $182.29 | $182.29 | $180.47 | $180.72 | $170.89 | 10,711 |
| 2021-08-02 | $182.71 | $182.94 | $180.73 | $181.72 | $171.83 | 21,322 |
| 2021-07-30 | $182.97 | $182.97 | $180.21 | $181.22 | $171.36 | 26,578 |
| 2021-07-29 | $179.70 | $183.47 | $179.70 | $182.80 | $172.85 | 25,384 |
| 2021-07-28 | $179.17 | $182.77 | $179.17 | $181.48 | $171.60 | 42,054 |
| 2021-07-27 | $180.29 | $180.29 | $175.32 | $177.18 | $167.54 | 29,624 |
| 2021-07-26 | $180.67 | $181.82 | $178.77 | $180.80 | $170.96 | 29,472 |
| 2021-07-23 | $179.42 | $183.98 | $179.27 | $179.90 | $170.11 | 30,720 |
| 2021-07-22 | $180.00 | $180.38 | $176.34 | $178.59 | $168.87 | 12,706 |
| 2021-07-21 | $176.72 | $179.45 | $173.80 | $178.66 | $168.94 | 29,816 |
| 2021-07-20 | $176.36 | $178.61 | $175.96 | $177.00 | $167.37 | 24,821 |
| 2021-07-19 | $179.23 | $180.70 | $173.68 | $175.40 | $165.86 | 39,022 |
| 2021-07-16 | $181.69 | $183.35 | $179.71 | $182.51 | $172.58 | 15,362 |
| 2021-07-15 | $181.40 | $183.09 | $179.80 | $180.95 | $171.10 | 37,758 |
| 2021-07-14 | $180.00 | $182.98 | $177.84 | $182.82 | $172.87 | 20,729 |
| 2021-07-13 | $187.14 | $187.14 | $179.82 | $180.66 | $170.83 | 21,811 |
| 2021-07-12 | $186.72 | $188.95 | $185.26 | $186.25 | $176.12 | 19,782 |
| 2021-07-09 | $188.99 | $189.61 | $187.22 | $188.72 | $178.45 | 20,771 |
| 2021-07-08 | $186.11 | $189.06 | $186.11 | $187.15 | $176.97 | 23,328 |
| 2021-07-07 | $185.12 | $189.61 | $184.82 | $189.37 | $179.07 | 22,953 |
| 2021-07-06 | $188.29 | $188.29 | $182.72 | $184.71 | $174.66 | 13,589 |
| 2021-07-02 | $186.49 | $188.96 | $185.67 | $187.80 | $177.58 | 21,289 |
| 2021-07-01 | $184.81 | $185.37 | $182.64 | $185.15 | $175.08 | 17,881 |
| 2021-06-30 | $185.02 | $185.79 | $181.82 | $184.90 | $174.84 | 22,835 |
| 2021-06-29 | $184.67 | $186.51 | $183.41 | $184.02 | $174.01 | 25,410 |
| 2021-06-28 | $190.70 | $190.70 | $185.72 | $186.15 | $176.02 | 28,774 |
| 2021-06-25 | $188.85 | $190.60 | $187.81 | $190.37 | $180.01 | 31,279 |
| 2021-06-24 | $184.64 | $189.80 | $184.10 | $188.86 | $178.58 | 52,340 |
| 2021-06-23 | $179.57 | $185.45 | $179.57 | $182.60 | $172.66 | 82,383 |
| 2021-06-22 | $184.38 | $184.38 | $175.41 | $177.95 | $168.27 | 63,968 |
| 2021-06-21 | $183.14 | $186.15 | $181.45 | $185.14 | $175.07 | 36,573 |
| 2021-06-18 | $184.13 | $184.13 | $180.08 | $181.69 | $171.80 | 41,721 |
| 2021-06-17 | $184.87 | $188.00 | $181.63 | $184.20 | $174.18 | 32,871 |
| 2021-06-16 | $189.85 | $192.17 | $184.99 | $186.31 | $176.17 | 38,326 |
| 2021-06-15 | $191.75 | $191.75 | $187.09 | $190.42 | $180.06 | 29,091 |
| 2021-06-14 | $190.24 | $193.26 | $187.55 | $189.00 | $178.72 | 27,574 |
| 2021-06-11 | $187.30 | $192.20 | $186.40 | $191.84 | $181.40 | 380,284 |
| 2021-06-10 | $182.87 | $188.92 | $180.04 | $186.80 | $176.64 | 58,591 |
| 2021-06-09 | $177.14 | $184.24 | $176.99 | $182.36 | $172.44 | 89,306 |
| 2021-06-08 | $177.03 | $177.26 | $173.70 | $175.56 | $166.01 | 83,760 |
| 2021-06-07 | $174.47 | $181.34 | $174.47 | $176.29 | $166.70 | 78,012 |
| 2021-06-04 | $173.97 | $176.12 | $171.82 | $175.04 | $165.52 | 54,342 |
| 2021-06-03 | $177.92 | $177.92 | $172.02 | $174.37 | $164.88 | 79,484 |
| 2021-06-02 | $182.58 | $182.58 | $178.37 | $180.30 | $170.49 | 39,756 |
| 2021-06-01 | $178.82 | $182.59 | $177.32 | $181.20 | $171.34 | 37,374 |
| 2021-05-28 | $177.91 | $177.91 | $169.70 | $176.63 | $167.02 | 93,815 |
| 2021-05-27 | $181.89 | $182.99 | $174.93 | $175.48 | $165.93 | 62,700 |
| 2021-05-26 | $179.84 | $182.05 | $176.94 | $180.47 | $170.65 | 17,697 |
| 2021-05-25 | $187.90 | $188.10 | $177.74 | $177.88 | $168.20 | 28,616 |
| 2021-05-24 | $187.22 | $187.22 | $183.27 | $186.39 | $176.25 | 16,550 |
| 2021-05-21 | $186.91 | $186.91 | $184.69 | $185.29 | $175.21 | 22,656 |
| 2021-05-20 | $184.54 | $186.94 | $182.25 | $185.41 | $175.32 | 40,062 |
| 2021-05-19 | $183.68 | $183.78 | $179.50 | $183.64 | $173.65 | 16,356 |
| 2021-05-18 | $187.60 | $187.60 | $183.50 | $184.26 | $174.23 | 11,913 |
| 2021-05-17 | $187.21 | $188.07 | $184.41 | $186.43 | $176.29 | 20,300 |
| 2021-05-14 | $182.46 | $187.77 | $182.46 | $187.44 | $177.24 | 13,419 |
| 2021-05-13 | $176.14 | $182.43 | $176.14 | $180.11 | $170.31 | 20,431 |
| 2021-05-12 | $183.41 | $184.04 | $178.30 | $179.28 | $169.52 | 26,663 |
| 2021-05-11 | $184.08 | $185.18 | $180.04 | $183.34 | $173.36 | 43,631 |
| 2021-05-10 | $180.99 | $187.44 | $180.41 | $185.59 | $175.49 | 24,896 |
| 2021-05-07 | $180.31 | $181.60 | $178.44 | $180.88 | $171.04 | 22,901 |
| 2021-05-06 | $177.92 | $178.92 | $176.02 | $178.50 | $168.79 | 22,256 |
| 2021-05-05 | $175.14 | $177.10 | $175.00 | $176.55 | $166.94 | 15,200 |
| 2021-05-04 | $172.37 | $177.06 | $171.95 | $175.14 | $165.61 | 25,685 |
| 2021-05-03 | $170.05 | $173.85 | $170.05 | $173.43 | $163.99 | 12,529 |
| 2021-04-30 | $171.45 | $171.92 | $168.69 | $170.10 | $160.84 | 31,657 |
| 2021-04-29 | $174.85 | $175.78 | $169.25 | $170.68 | $161.39 | 34,261 |
| 2021-04-28 | $174.26 | $174.28 | $171.25 | $173.25 | $163.82 | 23,602 |
| 2021-04-27 | $173.21 | $174.98 | $171.89 | $173.35 | $163.92 | 22,267 |
| 2021-04-26 | $177.70 | $177.70 | $172.34 | $173.79 | $164.33 | 17,467 |
| 2021-04-23 | $177.38 | $180.18 | $175.72 | $178.66 | $168.94 | 44,647 |
| 2021-04-22 | $179.57 | $180.07 | $178.37 | $178.49 | $168.78 | 33,764 |
| 2021-04-21 | $172.74 | $179.80 | $172.74 | $178.01 | $168.32 | 41,394 |
| 2021-04-20 | $175.55 | $175.65 | $172.14 | $173.76 | $164.30 | 55,577 |
| 2021-04-19 | $181.14 | $181.27 | $176.60 | $177.08 | $167.44 | 25,980 |
| 2021-04-16 | $178.80 | $181.56 | $177.96 | $180.32 | $170.51 | 24,969 |
| 2021-04-15 | $181.02 | $183.00 | $179.96 | $180.05 | $170.25 | 28,593 |
| 2021-04-14 | $180.06 | $184.73 | $180.06 | $181.61 | $171.73 | 27,408 |
| 2021-04-13 | $176.55 | $182.65 | $175.77 | $181.88 | $171.98 | 47,603 |
| 2021-04-12 | $180.66 | $180.86 | $175.21 | $176.67 | $167.06 | 39,245 |
| 2021-04-09 | $189.24 | $189.24 | $181.13 | $184.29 | $174.26 | 50,513 |
| 2021-04-08 | $185.11 | $190.74 | $184.75 | $188.40 | $178.15 | 62,010 |
| 2021-04-07 | $182.05 | $186.47 | $182.05 | $184.97 | $174.90 | 54,601 |
| 2021-04-06 | $184.98 | $184.98 | $182.64 | $183.42 | $173.44 | 40,496 |
| 2021-04-05 | $180.65 | $183.91 | $178.26 | $182.16 | $172.25 | 43,204 |
| 2021-04-01 | $179.39 | $182.82 | $178.21 | $180.93 | $171.08 | 61,989 |
| 2021-03-31 | $175.08 | $178.34 | $172.40 | $177.79 | $168.12 | 119,085 |
| 2021-03-30 | $173.35 | $174.12 | $169.45 | $173.72 | $164.27 | 44,938 |
| 2021-03-29 | $167.65 | $174.00 | $166.17 | $172.16 | $162.79 | 74,296 |
| 2021-03-26 | $168.58 | $170.30 | $164.71 | $169.94 | $160.69 | 72,232 |
| 2021-03-25 | $170.21 | $170.21 | $164.11 | $166.54 | $157.48 | 50,865 |
| 2021-03-24 | $172.67 | $174.33 | $169.93 | $170.45 | $161.17 | 40,084 |
| 2021-03-23 | $179.44 | $179.44 | $170.83 | $171.52 | $162.19 | 33,940 |
| 2021-03-22 | $178.58 | $180.14 | $177.55 | $179.24 | $169.49 | 45,202 |
| 2021-03-19 | $188.76 | $190.00 | $175.79 | $178.55 | $168.83 | 171,726 |
| 2021-03-18 | $187.72 | $193.85 | $187.72 | $191.10 | $180.70 | 72,712 |
| 2021-03-17 | $182.07 | $189.60 | $182.07 | $187.49 | $177.29 | 56,196 |
| 2021-03-16 | $178.12 | $182.33 | $178.12 | $181.92 | $172.02 | 52,721 |
| 2021-03-15 | $175.60 | $181.24 | $175.44 | $179.81 | $170.03 | 32,234 |
| 2021-03-12 | $171.12 | $176.78 | $170.56 | $176.51 | $166.91 | 76,682 |
| 2021-03-11 | $169.90 | $173.44 | $168.88 | $171.55 | $162.22 | 48,367 |
| 2021-03-10 | $166.63 | $169.59 | $165.78 | $168.83 | $159.64 | 46,840 |
| 2021-03-09 | $167.92 | $172.89 | $165.75 | $167.15 | $158.05 | 59,798 |
| 2021-03-08 | $170.63 | $170.63 | $165.32 | $165.91 | $156.88 | 124,586 |
| 2021-03-05 | $176.86 | $178.15 | $169.51 | $171.30 | $161.98 | 73,573 |
| 2021-03-04 | $182.86 | $185.38 | $174.20 | $175.07 | $165.54 | 41,645 |
| 2021-03-03 | $186.05 | $186.05 | $182.00 | $183.30 | $173.33 | 75,134 |
| 2021-03-02 | $183.65 | $188.12 | $182.34 | $187.00 | $176.82 | 51,449 |
| 2021-03-01 | $190.16 | $190.25 | $184.55 | $185.06 | $174.99 | 52,952 |
| 2021-02-26 | $186.30 | $188.10 | $183.37 | $186.15 | $176.02 | 42,016 |
| 2021-02-25 | $189.16 | $189.16 | $182.21 | $185.20 | $175.12 | 105,413 |
| 2021-02-24 | $178.84 | $186.96 | $178.84 | $185.64 | $175.54 | 63,719 |
| 2021-02-23 | $170.70 | $180.83 | $168.97 | $179.46 | $169.69 | 55,223 |
| 2021-02-22 | $171.99 | $173.71 | $169.84 | $169.84 | $160.60 | 36,264 |
| 2021-02-19 | $173.26 | $175.05 | $172.97 | $173.14 | $163.72 | 31,584 |
| 2021-02-18 | $177.05 | $178.68 | $172.00 | $173.71 | $164.26 | 48,397 |
| 2021-02-17 | $171.33 | $179.73 | $171.23 | $179.17 | $169.42 | 48,844 |
| 2021-02-16 | $171.96 | $173.50 | $171.22 | $172.80 | $163.40 | 29,127 |
| 2021-02-12 | $167.89 | $170.64 | $167.41 | $170.31 | $161.04 | 33,088 |
| 2021-02-11 | $172.35 | $173.89 | $167.59 | $169.59 | $160.36 | 44,758 |
| 2021-02-10 | $173.00 | $173.00 | $170.09 | $171.88 | $162.53 | 67,470 |
| 2021-02-09 | $175.70 | $176.75 | $172.45 | $172.45 | $163.07 | 122,504 |
| 2021-02-08 | $170.75 | $175.17 | $170.75 | $174.35 | $164.86 | 133,438 |
| 2021-02-05 | $163.29 | $171.06 | $161.53 | $171.02 | $161.71 | 80,455 |
| 2021-02-04 | $166.18 | $167.01 | $163.49 | $165.10 | $156.12 | 42,337 |
| 2021-02-03 | $167.02 | $167.40 | $163.73 | $164.87 | $155.90 | 70,300 |
| 2021-02-02 | $165.39 | $168.60 | $164.11 | $167.03 | $157.94 | 49,334 |
| 2021-02-01 | $158.61 | $165.58 | $157.83 | $165.34 | $156.34 | 54,296 |
| 2021-01-29 | $160.18 | $160.18 | $155.94 | $156.71 | $148.18 | 74,148 |
| 2021-01-28 | $164.20 | $164.81 | $157.92 | $161.77 | $152.97 | 41,617 |
| 2021-01-27 | $161.87 | $164.04 | $157.24 | $162.69 | $153.84 | 75,909 |
| 2021-01-26 | $161.93 | $166.08 | $159.92 | $164.35 | $155.41 | 69,021 |
| 2021-01-25 | $159.39 | $161.02 | $155.38 | $159.92 | $151.22 | 39,716 |
| 2021-01-22 | $160.14 | $161.12 | $156.18 | $160.93 | $152.17 | 43,561 |
| 2021-01-21 | $165.75 | $165.75 | $160.33 | $162.19 | $153.36 | 18,316 |
| 2021-01-20 | $165.45 | $165.94 | $162.13 | $162.82 | $153.96 | 30,447 |
| 2021-01-19 | $165.09 | $167.79 | $164.44 | $165.81 | $156.79 | 29,928 |
| 2021-01-15 | $167.79 | $167.79 | $163.01 | $163.85 | $154.93 | 43,250 |
| 2021-01-14 | $168.82 | $169.41 | $166.67 | $168.61 | $159.44 | 54,777 |
| 2021-01-13 | $168.41 | $169.63 | $166.46 | $167.55 | $158.43 | 50,028 |
| 2021-01-12 | $171.63 | $173.61 | $167.04 | $168.41 | $159.25 | 60,194 |
| 2021-01-11 | $172.93 | $172.93 | $170.87 | $171.99 | $162.63 | 30,154 |
| 2021-01-08 | $175.00 | $175.63 | $171.54 | $173.71 | $164.26 | 52,397 |
| 2021-01-07 | $178.96 | $181.95 | $172.37 | $172.82 | $163.42 | 50,795 |
| 2021-01-06 | $168.35 | $180.70 | $168.35 | $178.87 | $169.14 | 57,847 |
| 2021-01-05 | $164.90 | $167.01 | $164.09 | $166.90 | $157.82 | 27,215 |
| 2021-01-04 | $166.83 | $166.91 | $162.93 | $164.40 | $155.45 | 70,939 |
| 2020-12-31 | $162.80 | $165.99 | $160.34 | $164.93 | $155.96 | 37,298 |
| 2020-12-30 | $165.32 | $166.30 | $162.67 | $163.40 | $154.51 | 76,175 |
| 2020-12-29 | $160.54 | $165.32 | $159.59 | $164.76 | $155.79 | 53,841 |
| 2020-12-28 | $161.50 | $161.55 | $156.01 | $159.71 | $151.02 | 45,834 |
| 2020-12-24 | $161.04 | $161.38 | $160.03 | $160.30 | $151.58 | 12,717 |
| 2020-12-23 | $161.25 | $161.76 | $156.83 | $160.96 | $152.20 | 98,124 |
| 2020-12-22 | $159.88 | $161.02 | $158.49 | $159.77 | $151.08 | 114,943 |
| 2020-12-21 | $164.15 | $164.15 | $158.33 | $160.01 | $151.30 | 99,502 |
| 2020-12-18 | $166.64 | $170.00 | $163.79 | $166.73 | $157.66 | 70,084 |
| 2020-12-17 | $163.27 | $168.24 | $163.27 | $167.27 | $158.17 | 85,232 |
| 2020-12-16 | $159.86 | $162.12 | $158.10 | $162.10 | $153.28 | 61,654 |
| 2020-12-15 | $157.88 | $160.33 | $156.58 | $160.21 | $151.49 | 54,413 |
| 2020-12-14 | $157.44 | $159.20 | $155.55 | $158.00 | $149.40 | 92,672 |
| 2020-12-11 | $156.52 | $159.45 | $154.55 | $157.43 | $148.86 | 187,293 |
| 2020-12-10 | $155.32 | $159.10 | $154.23 | $158.02 | $149.42 | 56,785 |
| 2020-12-09 | $152.07 | $157.91 | $152.07 | $156.48 | $147.97 | 66,583 |
| 2020-12-08 | $153.40 | $156.12 | $152.32 | $153.38 | $145.03 | 42,364 |
| 2020-12-07 | $152.48 | $153.03 | $150.97 | $152.51 | $144.21 | 47,086 |
| 2020-12-04 | $151.50 | $155.63 | $151.50 | $153.12 | $144.79 | 59,593 |
| 2020-12-03 | $156.32 | $156.32 | $153.11 | $154.54 | $146.13 | 38,403 |
| 2020-12-02 | $154.30 | $155.44 | $153.70 | $154.80 | $146.38 | 54,993 |
| 2020-12-01 | $152.36 | $157.92 | $152.36 | $154.80 | $146.38 | 79,653 |
| 2020-11-30 | $152.37 | $152.97 | $148.67 | $149.50 | $141.36 | 73,820 |
| 2020-11-27 | $154.10 | $154.26 | $152.42 | $152.77 | $144.46 | 16,078 |
| 2020-11-25 | $155.40 | $156.97 | $152.42 | $153.07 | $144.74 | 60,097 |
| 2020-11-24 | $157.56 | $159.48 | $155.86 | $156.25 | $147.75 | 82,224 |
| 2020-11-23 | $156.54 | $158.25 | $152.99 | $155.73 | $147.26 | 36,994 |
| 2020-11-20 | $156.60 | $156.66 | $153.39 | $154.58 | $146.17 | 37,534 |
| 2020-11-19 | $154.23 | $156.80 | $150.90 | $156.70 | $148.17 | 35,383 |
| 2020-11-18 | $155.04 | $158.18 | $152.71 | $153.26 | $144.92 | 77,690 |
| 2020-11-17 | $155.00 | $156.49 | $152.48 | $155.42 | $146.96 | 40,739 |
| 2020-11-16 | $156.86 | $161.34 | $154.49 | $155.00 | $146.57 | 51,509 |
| 2020-11-13 | $150.72 | $152.30 | $149.24 | $152.01 | $143.74 | 39,222 |
| 2020-11-12 | $148.72 | $150.93 | $148.02 | $149.19 | $141.07 | 88,421 |
| 2020-11-11 | $151.77 | $153.42 | $148.72 | $150.48 | $142.29 | 94,343 |
| 2020-11-10 | $150.30 | $152.00 | $146.99 | $151.28 | $143.05 | 93,618 |
| 2020-11-09 | $140.23 | $152.09 | $140.23 | $149.76 | $141.61 | 132,290 |
| 2020-11-06 | $131.96 | $132.74 | $128.33 | $128.34 | $121.36 | 42,776 |
| 2020-11-05 | $123.70 | $128.54 | $122.85 | $127.75 | $120.80 | 42,546 |
| 2020-11-04 | $118.70 | $124.47 | $118.46 | $122.21 | $115.56 | 25,684 |
| 2020-11-03 | $116.52 | $118.98 | $115.45 | $118.86 | $112.39 | 40,753 |
| 2020-11-02 | $115.28 | $115.50 | $114.00 | $114.62 | $108.38 | 17,892 |
| 2020-10-30 | $113.72 | $115.53 | $113.07 | $115.35 | $109.07 | 65,599 |
| 2020-10-29 | $116.08 | $116.53 | $112.37 | $113.17 | $107.01 | 62,657 |
| 2020-10-28 | $118.64 | $119.10 | $116.47 | $116.47 | $110.13 | 163,706 |
| 2020-10-27 | $121.44 | $121.80 | $120.09 | $120.82 | $114.25 | 53,683 |
| 2020-10-26 | $121.72 | $122.04 | $119.69 | $121.76 | $115.13 | 53,539 |
| 2020-10-23 | $121.10 | $123.86 | $120.27 | $123.59 | $116.86 | 53,961 |
| 2020-10-22 | $121.44 | $122.48 | $119.87 | $121.18 | $114.59 | 57,070 |
| 2020-10-21 | $118.09 | $121.49 | $117.49 | $120.58 | $114.02 | 66,258 |
| 2020-10-20 | $112.83 | $117.10 | $112.83 | $117.10 | $110.73 | 50,003 |
| 2020-10-19 | $114.19 | $114.30 | $112.01 | $112.30 | $106.19 | 21,743 |
| 2020-10-16 | $112.51 | $114.04 | $112.20 | $113.41 | $107.24 | 35,448 |
| 2020-10-15 | $112.04 | $115.08 | $111.71 | $112.86 | $106.72 | 41,585 |
| 2020-10-14 | $115.23 | $115.84 | $112.22 | $112.99 | $106.84 | 71,627 |
| 2020-10-13 | $117.80 | $117.80 | $114.29 | $114.49 | $108.26 | 96,270 |
| 2020-10-12 | $116.74 | $119.17 | $116.74 | $118.96 | $112.49 | 42,623 |
| 2020-10-09 | $115.73 | $117.68 | $115.26 | $117.06 | $110.69 | 57,044 |
| 2020-10-08 | $115.22 | $116.64 | $114.22 | $115.71 | $109.41 | 45,304 |
| 2020-10-07 | $112.63 | $116.25 | $111.08 | $115.04 | $108.78 | 70,920 |
| 2020-10-06 | $115.52 | $115.52 | $111.75 | $113.18 | $107.02 | 88,151 |
| 2020-10-05 | $113.13 | $115.66 | $113.13 | $114.98 | $108.72 | 29,156 |
| 2020-10-02 | $109.02 | $112.87 | $108.30 | $112.32 | $106.21 | 38,297 |
| 2020-10-01 | $112.09 | $115.55 | $110.24 | $110.82 | $104.79 | 71,726 |
| 2020-09-30 | $114.69 | $118.90 | $114.69 | $116.03 | $109.72 | 49,907 |
| 2020-09-29 | $113.91 | $115.68 | $113.22 | $114.43 | $108.20 | 64,453 |
| 2020-09-28 | $112.10 | $114.84 | $110.86 | $114.49 | $108.26 | 37,180 |
| 2020-09-25 | $110.92 | $110.92 | $107.13 | $110.60 | $104.58 | 29,607 |
| 2020-09-24 | $105.36 | $112.51 | $104.55 | $110.99 | $104.95 | 30,449 |
| 2020-09-23 | $106.25 | $106.80 | $104.22 | $105.90 | $100.14 | 61,848 |
| 2020-09-22 | $110.10 | $110.79 | $104.50 | $105.01 | $99.30 | 55,862 |
| 2020-09-21 | $110.87 | $111.01 | $106.66 | $109.58 | $103.62 | 47,357 |
| 2020-09-18 | $115.86 | $116.50 | $113.48 | $113.48 | $107.30 | 240,301 |
| 2020-09-17 | $115.21 | $116.72 | $114.72 | $116.06 | $109.74 | 63,926 |
| 2020-09-16 | $115.65 | $119.26 | $114.96 | $116.74 | $110.39 | 76,758 |
| 2020-09-15 | $116.54 | $117.15 | $114.28 | $115.04 | $108.78 | 77,806 |
| 2020-09-14 | $112.00 | $116.61 | $110.65 | $116.22 | $109.90 | 84,512 |
| 2020-09-11 | $113.22 | $113.89 | $108.05 | $109.71 | $103.74 | 58,651 |
| 2020-09-10 | $112.09 | $115.69 | $111.93 | $112.29 | $106.18 | 74,119 |
| 2020-09-09 | $114.05 | $114.57 | $111.69 | $112.12 | $106.02 | 63,406 |
| 2020-09-08 | $111.46 | $113.85 | $110.00 | $113.13 | $106.97 | 43,074 |
| 2020-09-04 | $111.85 | $114.16 | $110.27 | $112.50 | $106.38 | 63,643 |
| 2020-09-03 | $112.33 | $113.44 | $109.54 | $110.51 | $104.50 | 182,814 |
| 2020-09-02 | $115.49 | $115.49 | $111.67 | $112.39 | $106.27 | 111,656 |
| 2020-09-01 | $113.46 | $116.90 | $113.46 | $116.09 | $109.77 | 30,014 |
| 2020-08-31 | $118.06 | $118.83 | $113.00 | $113.46 | $107.29 | 39,165 |
| 2020-08-28 | $112.98 | $118.08 | $112.92 | $118.08 | $111.65 | 44,778 |
| 2020-08-27 | $110.92 | $113.54 | $110.92 | $113.10 | $106.95 | 39,684 |
| 2020-08-26 | $114.75 | $114.86 | $109.73 | $110.95 | $104.91 | 33,775 |
| 2020-08-25 | $113.11 | $115.06 | $112.73 | $115.04 | $108.78 | 26,711 |
| 2020-08-24 | $109.24 | $113.28 | $109.24 | $112.76 | $106.62 | 44,549 |
| 2020-08-21 | $111.63 | $112.55 | $108.97 | $109.42 | $103.47 | 34,629 |
| 2020-08-20 | $111.17 | $112.72 | $110.11 | $112.23 | $106.12 | 25,418 |
| 2020-08-19 | $115.98 | $116.92 | $112.19 | $112.33 | $106.22 | 57,157 |
| 2020-08-18 | $117.63 | $118.36 | $116.01 | $116.40 | $110.07 | 80,587 |
| 2020-08-17 | $115.74 | $118.26 | $115.46 | $116.85 | $110.49 | 83,729 |
| 2020-08-14 | $110.18 | $116.20 | $110.18 | $115.91 | $109.60 | 56,651 |
| 2020-08-13 | $108.02 | $111.63 | $107.74 | $110.79 | $104.76 | 62,638 |
| 2020-08-12 | $112.36 | $112.96 | $106.72 | $108.37 | $102.47 | 37,256 |
| 2020-08-11 | $107.58 | $112.02 | $107.58 | $111.75 | $105.67 | 56,684 |
| 2020-08-10 | $102.49 | $107.21 | $102.49 | $106.68 | $100.88 | 43,440 |
| 2020-08-07 | $103.00 | $103.59 | $101.22 | $102.38 | $96.81 | 57,164 |
| 2020-08-06 | $98.98 | $103.99 | $98.98 | $103.86 | $98.21 | 64,207 |
| 2020-08-05 | $97.95 | $101.09 | $97.65 | $99.76 | $94.33 | 70,009 |
| 2020-08-04 | $96.60 | $98.43 | $96.25 | $97.73 | $92.41 | 111,856 |
| 2020-08-03 | $99.89 | $99.89 | $96.87 | $97.29 | $92.00 | 240,308 |
| 2020-07-31 | $98.39 | $99.95 | $96.48 | $99.83 | $94.40 | 83,776 |
| 2020-07-30 | $97.60 | $98.20 | $95.80 | $98.05 | $92.71 | 74,632 |
| 2020-07-29 | $98.82 | $99.70 | $97.50 | $98.69 | $93.32 | 48,456 |
| 2020-07-28 | $99.37 | $100.34 | $97.51 | $97.69 | $92.37 | 106,294 |
| 2020-07-27 | $98.55 | $100.45 | $97.11 | $100.17 | $94.72 | 66,844 |
| 2020-07-24 | $103.22 | $103.55 | $98.55 | $98.84 | $93.46 | 45,448 |
| 2020-07-23 | $104.15 | $104.55 | $100.82 | $103.25 | $97.63 | 49,473 |
| 2020-07-22 | $99.79 | $104.17 | $99.72 | $103.69 | $98.05 | 54,654 |
| 2020-07-21 | $100.71 | $101.39 | $100.39 | $100.74 | $95.26 | 127,670 |
| 2020-07-20 | $100.05 | $100.05 | $98.81 | $99.09 | $93.70 | 67,505 |
| 2020-07-17 | $101.77 | $103.36 | $99.52 | $99.52 | $94.10 | 47,965 |
| 2020-07-16 | $102.76 | $104.71 | $101.79 | $102.26 | $96.70 | 66,215 |
| 2020-07-15 | $104.02 | $106.79 | $103.04 | $103.46 | $97.83 | 108,576 |
| 2020-07-14 | $101.82 | $103.21 | $101.17 | $102.20 | $96.64 | 41,374 |
| 2020-07-13 | $106.02 | $107.22 | $102.63 | $103.12 | $97.51 | 56,023 |
| 2020-07-10 | $105.50 | $106.81 | $103.19 | $105.83 | $100.07 | 59,559 |
| 2020-07-09 | $110.61 | $110.61 | $105.54 | $105.57 | $99.83 | 88,043 |
| 2020-07-08 | $110.83 | $112.14 | $108.80 | $110.26 | $104.26 | 70,163 |
| 2020-07-07 | $112.62 | $114.86 | $111.46 | $111.49 | $105.42 | 52,075 |
| 2020-07-06 | $119.33 | $119.33 | $113.00 | $113.94 | $107.74 | 76,111 |
| 2020-07-02 | $118.02 | $119.72 | $115.82 | $115.84 | $109.54 | 63,860 |
| 2020-07-01 | $112.37 | $116.07 | $112.37 | $115.49 | $109.21 | 59,554 |
| 2020-06-30 | $112.23 | $114.53 | $111.03 | $112.29 | $106.18 | 116,149 |
| 2020-06-29 | $111.53 | $113.44 | $110.75 | $112.99 | $106.84 | 70,365 |
| 2020-06-26 | $112.91 | $112.91 | $109.82 | $110.72 | $104.70 | 36,045 |
| 2020-06-25 | $113.13 | $116.14 | $111.64 | $113.22 | $107.06 | 68,117 |
| 2020-06-24 | $115.83 | $118.04 | $113.62 | $114.09 | $107.88 | 58,048 |
| 2020-06-23 | $114.98 | $119.80 | $114.98 | $117.71 | $111.30 | 82,040 |
| 2020-06-22 | $116.20 | $116.99 | $113.81 | $113.83 | $107.64 | 48,473 |
| 2020-06-19 | $119.71 | $121.19 | $115.64 | $116.69 | $110.34 | 219,950 |
| 2020-06-18 | $118.23 | $119.61 | $117.10 | $117.19 | $110.81 | 126,067 |
| 2020-06-17 | $122.90 | $125.43 | $118.84 | $119.60 | $113.09 | 67,773 |
| 2020-06-16 | $124.93 | $125.55 | $122.06 | $122.37 | $115.71 | 110,767 |
| 2020-06-15 | $119.27 | $122.10 | $117.34 | $120.97 | $114.39 | 88,698 |
| 2020-06-12 | $120.91 | $125.90 | $120.49 | $122.20 | $115.55 | 203,704 |
| 2020-06-11 | $122.43 | $123.08 | $114.94 | $116.67 | $110.32 | 94,873 |
| 2020-06-10 | $133.72 | $135.27 | $125.84 | $125.91 | $119.06 | 70,546 |
| 2020-06-09 | $138.00 | $138.11 | $132.54 | $134.80 | $127.46 | 190,889 |
| 2020-06-08 | $134.76 | $140.38 | $134.76 | $139.83 | $132.22 | 179,896 |
| 2020-06-05 | $132.93 | $136.77 | $131.73 | $134.44 | $127.12 | 117,259 |
| 2020-06-04 | $126.37 | $129.36 | $124.02 | $129.36 | $122.32 | 111,154 |
| 2020-06-03 | $121.94 | $129.86 | $121.94 | $126.89 | $119.99 | 108,984 |
| 2020-06-02 | $112.95 | $120.94 | $112.95 | $120.13 | $113.59 | 144,302 |
| 2020-06-01 | $103.49 | $113.46 | $103.49 | $111.90 | $105.81 | 94,386 |
| 2020-05-29 | $105.79 | $105.79 | $101.46 | $103.67 | $98.03 | 141,531 |
| 2020-05-28 | $106.00 | $107.31 | $103.39 | $105.37 | $99.64 | 187,694 |
| 2020-05-27 | $106.25 | $106.27 | $103.32 | $104.27 | $98.60 | 148,953 |
| 2020-05-26 | $102.44 | $107.09 | $102.44 | $104.32 | $98.64 | 84,505 |
| 2020-05-22 | $99.30 | $100.08 | $96.68 | $99.74 | $94.31 | 296,255 |
| 2020-05-21 | $100.27 | $100.72 | $97.43 | $98.36 | $93.01 | 85,162 |
| 2020-05-20 | $98.54 | $100.47 | $98.29 | $100.00 | $94.56 | 113,002 |
| 2020-05-19 | $104.69 | $104.95 | $96.85 | $96.85 | $91.58 | 73,567 |
| 2020-05-18 | $99.04 | $106.15 | $99.04 | $105.00 | $99.29 | 60,761 |
| 2020-05-15 | $100.37 | $100.50 | $96.00 | $96.83 | $91.56 | 86,524 |
| 2020-05-14 | $97.06 | $100.88 | $96.61 | $100.52 | $95.05 | 68,971 |
| 2020-05-13 | $100.45 | $102.38 | $97.07 | $98.91 | $93.53 | 55,511 |
| 2020-05-12 | $102.00 | $103.70 | $99.47 | $100.19 | $94.74 | 100,524 |
| 2020-05-11 | $105.04 | $105.04 | $101.29 | $101.46 | $95.94 | 85,870 |
| 2020-05-08 | $105.66 | $107.84 | $104.97 | $105.98 | $100.21 | 66,098 |
| 2020-05-07 | $110.40 | $111.89 | $104.14 | $104.15 | $98.48 | 145,571 |
| 2020-05-06 | $109.30 | $110.77 | $109.19 | $109.67 | $103.70 | 103,218 |
| 2020-05-05 | $107.17 | $111.49 | $104.47 | $109.39 | $103.44 | 154,101 |
| 2020-05-04 | $94.75 | $106.69 | $94.75 | $106.41 | $100.62 | 91,563 |
| 2020-05-01 | $97.32 | $99.49 | $92.57 | $95.11 | $89.93 | 77,952 |
| 2020-04-30 | $99.99 | $100.42 | $97.07 | $99.71 | $94.28 | 286,857 |
| 2020-04-29 | $100.02 | $102.36 | $99.59 | $100.63 | $95.15 | 131,082 |
| 2020-04-28 | $98.97 | $99.56 | $97.87 | $98.50 | $93.14 | 61,527 |
| 2020-04-27 | $95.49 | $97.80 | $95.10 | $97.13 | $91.84 | 111,746 |
| 2020-04-24 | $96.49 | $96.49 | $92.93 | $94.50 | $89.36 | 80,286 |
| 2020-04-23 | $99.40 | $99.40 | $95.52 | $96.47 | $91.22 | 102,252 |
| 2020-04-22 | $96.36 | $97.25 | $95.02 | $97.25 | $91.96 | 237,128 |
| 2020-04-21 | $98.11 | $98.24 | $93.54 | $95.00 | $89.83 | 71,940 |
| 2020-04-20 | $100.48 | $100.48 | $97.63 | $98.62 | $93.25 | 49,897 |
| 2020-04-17 | $98.45 | $101.83 | $98.17 | $101.51 | $95.99 | 158,146 |
| 2020-04-16 | $96.33 | $96.33 | $93.04 | $95.55 | $90.35 | 113,007 |
| 2020-04-15 | $94.27 | $95.32 | $93.45 | $94.24 | $89.11 | 56,903 |
| 2020-04-14 | $95.75 | $97.23 | $95.08 | $96.00 | $90.78 | 165,893 |
| 2020-04-13 | $95.82 | $95.82 | $92.04 | $94.40 | $89.26 | 70,122 |
| 2020-04-09 | $96.44 | $96.64 | $92.49 | $94.49 | $89.35 | 129,002 |
| 2020-04-08 | $98.00 | $98.00 | $89.52 | $91.26 | $86.29 | 82,586 |
| 2020-04-07 | $91.72 | $95.13 | $88.52 | $89.43 | $84.56 | 66,519 |
| 2020-04-06 | $83.70 | $91.56 | $83.70 | $88.13 | $83.33 | 58,345 |
| 2020-04-03 | $88.36 | $89.00 | $82.08 | $83.34 | $78.81 | 58,972 |
| 2020-04-02 | $89.58 | $93.29 | $88.40 | $89.42 | $84.55 | 67,375 |
| 2020-04-01 | $90.33 | $92.14 | $89.01 | $89.32 | $84.46 | 82,234 |
| 2020-03-31 | $95.75 | $97.27 | $93.39 | $94.14 | $89.02 | 239,855 |
| 2020-03-30 | $100.44 | $100.44 | $94.79 | $96.10 | $90.87 | 116,436 |
| 2020-03-27 | $100.00 | $102.14 | $96.27 | $98.11 | $92.77 | 73,361 |
| 2020-03-26 | $102.30 | $104.98 | $99.03 | $103.48 | $97.85 | 70,554 |
| 2020-03-25 | $96.00 | $103.31 | $95.21 | $100.98 | $95.49 | 91,069 |
| 2020-03-24 | $86.88 | $95.97 | $86.83 | $95.76 | $90.55 | 136,344 |
| 2020-03-23 | $83.93 | $86.82 | $82.68 | $83.98 | $79.41 | 118,420 |
| 2020-03-20 | $90.53 | $92.26 | $82.40 | $84.96 | $80.34 | 109,270 |
| 2020-03-19 | $98.39 | $98.39 | $89.25 | $89.34 | $84.48 | 67,777 |
| 2020-03-18 | $109.00 | $109.00 | $97.91 | $99.57 | $94.15 | 67,217 |
| 2020-03-17 | $117.19 | $117.19 | $107.67 | $113.64 | $107.46 | 97,792 |
| 2020-03-16 | $118.65 | $123.72 | $114.92 | $115.57 | $109.28 | 109,399 |
| 2020-03-13 | $137.90 | $137.90 | $130.21 | $134.91 | $127.57 | 88,557 |
| 2020-03-12 | $140.00 | $140.00 | $118.31 | $132.15 | $124.96 | 109,959 |
| 2020-03-11 | $147.30 | $147.30 | $140.57 | $142.84 | $135.07 | 44,475 |
| 2020-03-10 | $150.80 | $151.17 | $142.17 | $150.33 | $142.15 | 95,506 |
| 2020-03-09 | $141.14 | $149.96 | $139.61 | $145.34 | $137.43 | 103,484 |
| 2020-03-06 | $153.00 | $156.70 | $151.79 | $154.68 | $146.26 | 109,365 |
| 2020-03-05 | $165.00 | $166.86 | $155.66 | $156.57 | $148.05 | 70,029 |
| 2020-03-04 | $165.99 | $168.51 | $163.59 | $168.16 | $159.01 | 87,575 |
| 2020-03-03 | $164.86 | $166.70 | $163.00 | $164.25 | $155.31 | 50,235 |
| 2020-03-02 | $166.49 | $166.49 | $160.43 | $163.03 | $154.16 | 90,002 |
| 2020-02-28 | $157.90 | $167.17 | $155.90 | $167.00 | $157.91 | 110,192 |
| 2020-02-27 | $171.48 | $174.03 | $154.67 | $165.25 | $156.26 | 132,700 |
| 2020-02-26 | $172.64 | $179.19 | $172.64 | $175.48 | $165.93 | 142,813 |
| 2020-02-25 | $185.14 | $185.14 | $171.90 | $172.71 | $163.31 | 54,462 |
| 2020-02-24 | $192.90 | $192.90 | $183.74 | $186.18 | $176.05 | 34,827 |
| 2020-02-21 | $195.30 | $200.98 | $194.39 | $198.08 | $187.30 | 32,234 |
| 2020-02-20 | $197.54 | $198.38 | $195.52 | $196.26 | $185.58 | 20,754 |
| 2020-02-19 | $196.00 | $199.50 | $196.00 | $199.29 | $188.45 | 24,564 |
| 2020-02-18 | $197.53 | $199.66 | $195.08 | $195.75 | $185.10 | 24,559 |
| 2020-02-14 | $197.50 | $199.93 | $197.49 | $199.16 | $188.32 | 15,763 |
| 2020-02-13 | $200.20 | $200.20 | $193.71 | $197.06 | $186.34 | 26,864 |
| 2020-02-12 | $203.76 | $204.43 | $201.38 | $201.54 | $190.57 | 36,565 |
| 2020-02-11 | $198.17 | $205.29 | $196.86 | $204.01 | $192.91 | 19,779 |
| 2020-02-10 | $196.68 | $197.63 | $194.22 | $196.96 | $186.24 | 28,056 |
| 2020-02-07 | $196.49 | $198.92 | $192.60 | $195.90 | $185.24 | 19,342 |
| 2020-02-06 | $200.34 | $201.24 | $198.13 | $198.86 | $188.04 | 34,966 |
| 2020-02-05 | $199.49 | $202.77 | $199.16 | $200.57 | $189.66 | 24,026 |
| 2020-02-04 | $198.87 | $200.67 | $194.74 | $196.82 | $186.11 | 60,473 |
| 2020-02-03 | $193.53 | $195.91 | $192.85 | $195.91 | $185.25 | 38,813 |
| 2020-01-31 | $194.22 | $195.21 | $191.22 | $192.79 | $182.30 | 20,603 |
| 2020-01-30 | $196.27 | $197.70 | $193.79 | $196.20 | $185.52 | 17,425 |
| 2020-01-29 | $197.40 | $199.44 | $196.94 | $198.25 | $187.46 | 22,708 |
| 2020-01-28 | $193.42 | $198.40 | $193.42 | $198.03 | $187.25 | 31,187 |
| 2020-01-27 | $195.71 | $197.21 | $191.78 | $193.33 | $182.81 | 30,818 |
| 2020-01-24 | $203.31 | $203.31 | $197.80 | $200.03 | $189.15 | 31,775 |
| 2020-01-23 | $202.58 | $202.87 | $200.10 | $201.85 | $190.87 | 22,002 |
| 2020-01-22 | $202.58 | $203.97 | $202.11 | $203.61 | $192.53 | 33,883 |
| 2020-01-21 | $203.69 | $206.07 | $203.08 | $203.69 | $192.61 | 64,340 |
| 2020-01-17 | $204.20 | $206.68 | $203.08 | $205.40 | $194.22 | 39,814 |
| 2020-01-16 | $209.72 | $209.72 | $203.18 | $204.22 | $193.11 | 54,330 |
| 2020-01-15 | $201.71 | $210.38 | $200.73 | $208.83 | $197.47 | 44,308 |
| 2020-01-14 | $197.20 | $201.17 | $197.20 | $200.54 | $189.63 | 49,676 |
| 2020-01-13 | $197.44 | $200.97 | $196.80 | $200.34 | $189.44 | 25,615 |
| 2020-01-10 | $196.00 | $199.08 | $196.00 | $197.70 | $186.94 | 38,107 |
| 2020-01-09 | $194.80 | $194.80 | $191.49 | $194.79 | $184.19 | 38,048 |
| 2020-01-08 | $190.56 | $193.74 | $189.42 | $193.58 | $183.05 | 70,264 |
| 2020-01-07 | $187.36 | $190.65 | $185.40 | $189.76 | $179.43 | 38,033 |
| 2020-01-06 | $189.67 | $190.40 | $186.93 | $188.39 | $178.14 | 29,188 |
| 2020-01-03 | $190.18 | $193.80 | $189.38 | $191.09 | $180.69 | 23,187 |
| 2020-01-02 | $187.50 | $191.67 | $187.34 | $191.65 | $181.22 | 34,470 |
| 2019-12-31 | $186.46 | $188.63 | $185.05 | $187.39 | $177.19 | 13,397 |
| 2019-12-30 | $189.24 | $190.07 | $184.87 | $186.65 | $176.49 | 25,847 |
| 2019-12-27 | $191.03 | $191.16 | $187.85 | $189.02 | $178.73 | 20,303 |
| 2019-12-26 | $187.64 | $189.63 | $185.40 | $189.20 | $178.90 | 16,609 |
| 2019-12-24 | $186.74 | $187.90 | $185.42 | $186.20 | $176.07 | 19,281 |
| 2019-12-23 | $186.14 | $188.10 | $184.69 | $186.09 | $175.96 | 31,575 |
| 2019-12-20 | $186.89 | $188.08 | $185.81 | $186.36 | $176.22 | 56,661 |
| 2019-12-19 | $187.40 | $187.97 | $186.48 | $186.66 | $176.50 | 55,022 |
| 2019-12-18 | $184.54 | $189.69 | $183.01 | $187.84 | $177.62 | 51,741 |
| 2019-12-17 | $189.63 | $190.84 | $183.62 | $184.30 | $174.27 | 74,562 |
| 2019-12-16 | $191.44 | $191.44 | $188.50 | $190.16 | $179.81 | 51,454 |
| 2019-12-13 | $181.65 | $191.49 | $180.96 | $190.38 | $180.02 | 111,356 |
| 2019-12-12 | $178.50 | $180.91 | $178.50 | $180.76 | $170.92 | 46,656 |
| 2019-12-11 | $176.13 | $179.44 | $174.32 | $178.89 | $169.16 | 35,474 |
| 2019-12-10 | $170.99 | $176.07 | $169.17 | $175.07 | $165.54 | 140,452 |
| 2019-12-09 | $169.50 | $171.82 | $169.18 | $170.58 | $161.30 | 43,862 |
| 2019-12-06 | $168.67 | $170.14 | $168.20 | $169.58 | $160.35 | 64,777 |
| 2019-12-05 | $169.31 | $170.25 | $167.63 | $168.00 | $158.86 | 44,746 |
| 2019-12-04 | $169.70 | $170.98 | $168.16 | $168.93 | $159.74 | 65,364 |
| 2019-12-03 | $167.01 | $170.32 | $167.01 | $168.99 | $159.79 | 65,878 |
| 2019-12-02 | $171.28 | $171.74 | $165.69 | $167.07 | $157.98 | 53,414 |
| 2019-11-29 | $174.73 | $174.73 | $171.31 | $171.46 | $162.13 | 16,144 |
| 2019-11-27 | $172.45 | $174.66 | $172.44 | $174.63 | $165.13 | 43,429 |
| 2019-11-26 | $174.49 | $174.56 | $171.31 | $172.19 | $162.82 | 85,376 |
| 2019-11-25 | $173.73 | $175.82 | $173.64 | $174.82 | $165.31 | 62,913 |
| 2019-11-22 | $174.13 | $175.31 | $173.11 | $174.53 | $165.03 | 31,265 |
| 2019-11-21 | $174.56 | $176.21 | $173.55 | $174.38 | $164.89 | 66,439 |
| 2019-11-20 | $173.84 | $175.57 | $173.84 | $175.25 | $165.71 | 59,000 |
| 2019-11-19 | $172.28 | $175.22 | $172.28 | $174.67 | $165.17 | 46,593 |
| 2019-11-18 | $171.78 | $172.35 | $171.05 | $171.92 | $162.56 | 24,650 |
| 2019-11-15 | $171.11 | $172.54 | $169.90 | $171.85 | $162.50 | 23,116 |
| 2019-11-14 | $170.19 | $171.39 | $168.68 | $170.20 | $160.94 | 17,076 |
| 2019-11-13 | $169.52 | $171.50 | $168.21 | $171.06 | $161.75 | 49,748 |
| 2019-11-12 | $168.89 | $171.14 | $168.71 | $169.92 | $160.67 | 60,892 |
| 2019-11-11 | $167.18 | $170.93 | $167.18 | $170.18 | $160.92 | 29,734 |
| 2019-11-08 | $170.86 | $171.70 | $167.49 | $168.51 | $159.34 | 38,686 |
| 2019-11-07 | $170.87 | $172.97 | $170.19 | $171.88 | $162.53 | 48,502 |
| 2019-11-06 | $162.61 | $170.50 | $161.78 | $169.77 | $160.53 | 81,015 |
| 2019-11-05 | $164.00 | $164.08 | $159.98 | $163.44 | $154.55 | 99,075 |
| 2019-11-04 | $163.79 | $165.29 | $163.28 | $163.48 | $154.58 | 96,426 |
| 2019-11-01 | $165.23 | $165.23 | $162.67 | $164.01 | $155.09 | 91,600 |
| 2019-10-31 | $165.79 | $166.51 | $163.42 | $163.75 | $154.84 | 24,180 |
| 2019-10-30 | $167.12 | $167.12 | $165.01 | $166.53 | $157.47 | 33,243 |
| 2019-10-29 | $166.88 | $169.23 | $162.88 | $166.62 | $157.55 | 53,146 |
| 2019-10-28 | $165.06 | $169.69 | $164.60 | $168.33 | $159.17 | 76,096 |
| 2019-10-25 | $163.35 | $165.08 | $162.63 | $164.89 | $155.92 | 23,319 |
| 2019-10-24 | $159.24 | $163.26 | $159.24 | $163.15 | $154.27 | 97,236 |
| 2019-10-23 | $156.95 | $159.62 | $156.95 | $159.15 | $150.49 | 27,035 |
| 2019-10-22 | $158.39 | $159.68 | $157.12 | $157.52 | $148.95 | 100,967 |
| 2019-10-21 | $158.20 | $160.10 | $157.91 | $159.03 | $150.38 | 75,919 |
| 2019-10-18 | $157.83 | $160.29 | $157.83 | $159.15 | $150.49 | 93,732 |
| 2019-10-17 | $158.68 | $160.21 | $158.03 | $158.99 | $150.34 | 63,440 |
| 2019-10-16 | $155.57 | $159.08 | $155.57 | $158.62 | $149.99 | 62,352 |
| 2019-10-15 | $156.91 | $158.91 | $156.20 | $156.37 | $147.86 | 77,929 |
| 2019-10-14 | $157.35 | $158.90 | $156.72 | $157.04 | $148.49 | 63,981 |
| 2019-10-11 | $156.81 | $159.30 | $155.90 | $157.41 | $148.84 | 53,362 |
| 2019-10-10 | $152.67 | $156.84 | $152.40 | $156.05 | $147.56 | 68,700 |
| 2019-10-09 | $156.08 | $157.50 | $153.11 | $153.70 | $145.34 | 75,061 |
| 2019-10-08 | $154.32 | $156.80 | $152.61 | $155.16 | $146.72 | 94,783 |
| 2019-10-07 | $156.16 | $156.22 | $153.29 | $154.07 | $145.69 | 55,590 |
| 2019-10-04 | $153.02 | $156.77 | $152.74 | $155.80 | $147.32 | 45,654 |
| 2019-10-03 | $150.06 | $153.95 | $150.06 | $153.59 | $145.23 | 30,964 |
| 2019-10-02 | $152.77 | $154.10 | $150.62 | $150.91 | $142.70 | 45,968 |
| 2019-10-01 | $151.56 | $154.53 | $151.56 | $153.68 | $145.32 | 37,231 |
| 2019-09-30 | $149.36 | $153.34 | $149.36 | $152.50 | $144.20 | 96,149 |
| 2019-09-27 | $151.10 | $151.10 | $149.51 | $149.91 | $141.75 | 43,166 |
| 2019-09-26 | $151.88 | $153.19 | $149.78 | $150.60 | $142.41 | 80,409 |
| 2019-09-25 | $153.40 | $153.40 | $150.87 | $152.62 | $144.32 | 113,053 |
| 2019-09-24 | $157.45 | $159.29 | $153.58 | $153.92 | $145.54 | 94,286 |
| 2019-09-23 | $157.06 | $158.27 | $156.12 | $158.00 | $149.40 | 51,833 |
| 2019-09-20 | $154.12 | $159.90 | $154.12 | $158.07 | $149.47 | 106,284 |
| 2019-09-19 | $156.71 | $157.75 | $154.05 | $154.70 | $146.28 | 130,004 |
| 2019-09-18 | $156.15 | $158.29 | $155.59 | $157.84 | $149.25 | 111,998 |
| 2019-09-17 | $153.50 | $158.81 | $152.44 | $157.19 | $148.64 | 112,252 |
| 2019-09-16 | $152.75 | $155.30 | $152.75 | $153.79 | $145.42 | 93,722 |
| 2019-09-13 | $153.48 | $154.31 | $152.12 | $153.79 | $145.42 | 89,296 |
| 2019-09-12 | $151.44 | $155.13 | $151.11 | $152.57 | $144.27 | 64,296 |
| 2019-09-11 | $151.17 | $153.56 | $151.00 | $151.94 | $143.67 | 127,925 |
| 2019-09-10 | $149.39 | $153.09 | $148.91 | $151.55 | $143.30 | 115,068 |
| 2019-09-09 | $152.79 | $153.35 | $148.17 | $149.76 | $141.61 | 96,727 |
| 2019-09-06 | $149.53 | $153.55 | $149.53 | $151.88 | $143.62 | 78,727 |
| 2019-09-05 | $147.37 | $149.68 | $146.67 | $149.28 | $141.16 | 69,871 |
| 2019-09-04 | $145.59 | $147.31 | $143.62 | $145.87 | $137.93 | 80,809 |
| 2019-09-03 | $145.99 | $146.24 | $143.51 | $143.91 | $136.08 | 55,234 |
| 2019-08-30 | $145.00 | $147.43 | $144.84 | $147.39 | $139.37 | 60,827 |
| 2019-08-29 | $139.30 | $144.91 | $139.30 | $144.29 | $136.44 | 98,743 |
| 2019-08-28 | $140.49 | $140.91 | $139.51 | $139.63 | $132.03 | 79,061 |
| 2019-08-27 | $140.95 | $142.18 | $139.61 | $140.18 | $132.55 | 113,764 |
| 2019-08-26 | $138.90 | $140.94 | $138.80 | $140.65 | $133.00 | 76,349 |
| 2019-08-23 | $141.07 | $141.07 | $138.70 | $138.75 | $131.20 | 32,633 |
| 2019-08-22 | $143.54 | $144.18 | $139.92 | $140.92 | $133.25 | 56,326 |
| 2019-08-21 | $142.83 | $143.09 | $141.66 | $142.30 | $134.56 | 119,768 |
| 2019-08-20 | $139.22 | $143.62 | $138.90 | $141.45 | $133.75 | 122,952 |
| 2019-08-19 | $142.76 | $142.88 | $137.06 | $139.97 | $132.35 | 122,397 |
| 2019-08-16 | $138.84 | $142.88 | $138.84 | $141.63 | $133.92 | 152,340 |
| 2019-08-15 | $140.38 | $140.38 | $137.06 | $139.15 | $131.58 | 159,025 |
| 2019-08-14 | $142.19 | $143.62 | $139.73 | $139.73 | $132.13 | 91,545 |
| 2019-08-13 | $142.10 | $144.42 | $141.14 | $143.24 | $135.45 | 115,506 |
| 2019-08-12 | $143.74 | $144.54 | $142.27 | $142.77 | $135.00 | 78,291 |
| 2019-08-09 | $146.54 | $148.01 | $146.12 | $146.70 | $138.72 | 137,573 |
| 2019-08-08 | $146.19 | $147.46 | $145.54 | $146.56 | $138.58 | 36,272 |
| 2019-08-07 | $144.91 | $147.25 | $144.63 | $145.60 | $137.68 | 68,736 |
| 2019-08-06 | $144.77 | $149.36 | $144.77 | $145.54 | $137.62 | 78,012 |
| 2019-08-05 | $144.51 | $146.58 | $143.85 | $145.13 | $137.23 | 47,957 |
| 2019-08-02 | $151.40 | $151.40 | $147.81 | $148.15 | $140.09 | 47,022 |
| 2019-08-01 | $151.84 | $153.97 | $150.46 | $151.14 | $142.92 | 50,129 |
| 2019-07-31 | $156.86 | $156.86 | $151.11 | $152.13 | $143.85 | 54,833 |
| 2019-07-30 | $156.85 | $159.29 | $155.80 | $158.00 | $149.40 | 71,943 |
| 2019-07-29 | $154.73 | $159.34 | $153.20 | $157.75 | $149.17 | 67,623 |
| 2019-07-26 | $157.54 | $157.54 | $153.56 | $153.96 | $145.58 | 43,152 |
| 2019-07-25 | $155.69 | $157.85 | $154.63 | $156.90 | $148.36 | 48,339 |
| 2019-07-24 | $155.77 | $157.31 | $152.17 | $155.43 | $146.97 | 180,577 |
| 2019-07-23 | $160.73 | $161.07 | $154.63 | $155.54 | $147.08 | 46,665 |
| 2019-07-22 | $162.04 | $164.48 | $159.25 | $159.25 | $150.58 | 50,880 |
| 2019-07-19 | $163.80 | $165.58 | $161.56 | $162.26 | $153.43 | 25,314 |
| 2019-07-18 | $164.53 | $164.74 | $160.41 | $162.62 | $153.77 | 54,228 |
| 2019-07-17 | $165.90 | $166.85 | $163.66 | $164.21 | $155.27 | 36,200 |
| 2019-07-16 | $165.58 | $166.03 | $164.25 | $165.42 | $156.42 | 23,144 |
| 2019-07-15 | $162.10 | $166.07 | $162.02 | $165.22 | $156.23 | 51,448 |
| 2019-07-12 | $162.45 | $163.12 | $159.32 | $162.08 | $153.26 | 142,607 |
| 2019-07-11 | $163.31 | $163.61 | $161.22 | $162.51 | $153.67 | 38,350 |
| 2019-07-10 | $164.33 | $164.83 | $161.01 | $162.64 | $153.79 | 58,750 |
| 2019-07-09 | $164.96 | $165.73 | $161.83 | $162.99 | $154.12 | 48,980 |
| 2019-07-08 | $162.51 | $165.63 | $162.33 | $164.72 | $155.76 | 47,621 |
| 2019-07-05 | $162.32 | $163.77 | $161.17 | $163.77 | $154.86 | 66,962 |
| 2019-07-03 | $162.33 | $164.96 | $161.70 | $163.38 | $154.49 | 33,843 |
| 2019-07-02 | $162.50 | $164.50 | $160.66 | $162.42 | $153.58 | 55,626 |
| 2019-07-01 | $165.82 | $165.82 | $161.92 | $162.53 | $153.69 | 37,303 |
| 2019-06-28 | $168.92 | $170.21 | $160.75 | $162.11 | $153.29 | 89,354 |
| 2019-06-27 | $168.13 | $170.90 | $168.07 | $169.56 | $160.33 | 95,730 |
| 2019-06-26 | $169.13 | $170.30 | $168.47 | $168.93 | $159.74 | 92,274 |
| 2019-06-25 | $170.23 | $170.35 | $168.52 | $169.65 | $160.42 | 126,020 |
| 2019-06-24 | $168.35 | $171.45 | $167.91 | $170.77 | $161.48 | 81,715 |
| 2019-06-21 | $169.98 | $171.97 | $168.52 | $168.75 | $159.57 | 71,544 |
| 2019-06-20 | $170.90 | $172.01 | $168.19 | $171.20 | $161.88 | 59,243 |
| 2019-06-19 | $169.00 | $169.33 | $167.06 | $168.13 | $158.98 | 26,467 |
| 2019-06-18 | $167.35 | $170.33 | $166.81 | $167.99 | $158.85 | 35,997 |
| 2019-06-17 | $168.61 | $170.31 | $166.73 | $166.73 | $157.66 | 25,087 |
| 2019-06-14 | $170.14 | $170.95 | $167.73 | $168.72 | $159.54 | 32,984 |
| 2019-06-13 | $170.36 | $170.78 | $168.72 | $170.78 | $161.49 | 37,717 |
| 2019-06-12 | $169.81 | $170.65 | $169.00 | $169.54 | $160.31 | 30,596 |
| 2019-06-11 | $168.68 | $170.42 | $166.82 | $170.06 | $160.81 | 34,943 |
| 2019-06-10 | $162.60 | $167.44 | $162.60 | $167.44 | $158.33 | 35,120 |
| 2019-06-07 | $159.88 | $162.56 | $159.19 | $161.39 | $152.61 | 26,704 |
| 2019-06-06 | $159.28 | $159.89 | $157.56 | $159.66 | $150.97 | 37,985 |
| 2019-06-05 | $156.22 | $159.80 | $155.98 | $159.80 | $151.10 | 42,371 |
| 2019-06-04 | $151.01 | $156.34 | $150.92 | $155.93 | $147.45 | 63,578 |
| 2019-06-03 | $158.97 | $159.83 | $155.22 | $155.26 | $142.03 | 73,480 |
| 2019-05-31 | $158.95 | $158.95 | $152.20 | $158.58 | $145.06 | 158,458 |
| 2019-05-30 | $162.01 | $163.27 | $159.98 | $159.98 | $146.34 | 150,510 |
| 2019-05-29 | $159.83 | $161.81 | $158.49 | $161.44 | $147.68 | 76,562 |
| 2019-05-28 | $161.82 | $163.30 | $160.54 | $160.68 | $146.98 | 56,305 |
| 2019-05-24 | $162.93 | $163.32 | $161.61 | $162.20 | $148.38 | 36,275 |
| 2019-05-23 | $160.06 | $164.07 | $159.63 | $161.91 | $148.11 | 61,933 |
| 2019-05-22 | $160.89 | $161.44 | $160.01 | $160.71 | $147.01 | 32,481 |
| 2019-05-21 | $160.57 | $161.46 | $159.64 | $160.04 | $146.40 | 35,931 |
| 2019-05-20 | $160.75 | $161.62 | $160.15 | $160.25 | $146.59 | 19,914 |
| 2019-05-17 | $156.38 | $161.45 | $156.36 | $160.57 | $146.88 | 47,596 |
| 2019-05-16 | $161.39 | $161.39 | $158.43 | $158.51 | $145.00 | 54,244 |
| 2019-05-15 | $161.48 | $161.80 | $158.50 | $160.93 | $147.21 | 98,941 |
| 2019-05-14 | $162.61 | $164.59 | $160.56 | $163.00 | $149.11 | 95,493 |
| 2019-05-13 | $161.01 | $164.60 | $160.78 | $161.69 | $147.91 | 126,479 |
| 2019-05-10 | $162.30 | $165.29 | $160.13 | $164.12 | $150.13 | 42,698 |
| 2019-05-09 | $161.66 | $164.58 | $159.21 | $163.18 | $149.27 | 58,513 |
| 2019-05-08 | $164.09 | $166.65 | $162.90 | $163.81 | $149.85 | 61,811 |
| 2019-05-07 | $161.94 | $164.32 | $159.69 | $164.11 | $150.12 | 41,286 |
| 2019-05-06 | $161.53 | $164.56 | $161.02 | $163.15 | $149.24 | 54,531 |
| 2019-05-03 | $163.26 | $165.46 | $162.05 | $164.31 | $150.31 | 37,210 |
| 2019-05-02 | $160.95 | $164.04 | $160.95 | $162.36 | $148.52 | 69,928 |
| 2019-05-01 | $165.12 | $165.23 | $161.91 | $161.94 | $148.14 | 43,741 |
| 2019-04-30 | $157.69 | $165.11 | $157.60 | $164.55 | $150.52 | 75,233 |
| 2019-04-29 | $164.23 | $166.77 | $158.18 | $158.49 | $144.98 | 66,263 |
| 2019-04-26 | $165.39 | $165.39 | $161.41 | $163.69 | $149.74 | 85,182 |
| 2019-04-25 | $161.28 | $164.87 | $159.60 | $164.62 | $150.59 | 43,352 |
| 2019-04-24 | $163.28 | $164.02 | $160.32 | $162.79 | $148.91 | 71,977 |
| 2019-04-23 | $161.91 | $163.26 | $160.04 | $162.57 | $148.71 | 44,859 |
| 2019-04-22 | $162.05 | $164.94 | $161.80 | $162.19 | $148.37 | 42,584 |
| 2019-04-18 | $163.70 | $164.56 | $162.71 | $163.36 | $149.44 | 28,187 |
| 2019-04-17 | $162.34 | $165.21 | $162.05 | $164.21 | $150.21 | 50,649 |
| 2019-04-16 | $159.97 | $162.43 | $159.97 | $161.79 | $148.00 | 23,654 |
| 2019-04-15 | $160.23 | $162.39 | $159.85 | $160.47 | $146.79 | 36,441 |
| 2019-04-12 | $162.18 | $163.22 | $159.88 | $161.07 | $147.34 | 32,553 |
| 2019-04-11 | $164.02 | $164.02 | $161.25 | $162.80 | $148.92 | 42,995 |
| 2019-04-10 | $166.72 | $167.76 | $161.75 | $162.95 | $149.06 | 55,772 |
| 2019-04-09 | $164.28 | $167.80 | $163.06 | $166.52 | $152.33 | 73,039 |
| 2019-04-08 | $165.37 | $166.58 | $163.02 | $163.81 | $149.85 | 95,461 |
| 2019-04-05 | $163.93 | $165.53 | $162.86 | $165.53 | $151.42 | 46,535 |
| 2019-04-04 | $160.92 | $163.24 | $160.92 | $162.73 | $148.86 | 59,528 |
| 2019-04-03 | $160.62 | $165.67 | $160.37 | $161.51 | $147.74 | 66,656 |
| 2019-04-02 | $160.75 | $160.75 | $158.51 | $160.26 | $146.60 | 64,106 |
| 2019-04-01 | $162.49 | $162.49 | $159.38 | $160.36 | $146.69 | 64,515 |
| 2019-03-29 | $157.22 | $162.05 | $157.22 | $161.76 | $147.97 | 89,712 |
| 2019-03-28 | $154.17 | $158.40 | $153.01 | $156.29 | $142.97 | 67,418 |
| 2019-03-27 | $155.40 | $156.05 | $153.52 | $154.69 | $141.51 | 66,722 |
| 2019-03-26 | $155.81 | $158.88 | $154.13 | $155.45 | $142.20 | 55,092 |
| 2019-03-25 | $154.46 | $158.61 | $153.47 | $156.61 | $143.26 | 83,656 |
| 2019-03-22 | $161.28 | $162.95 | $153.56 | $153.81 | $140.70 | 54,614 |
| 2019-03-21 | $164.08 | $165.94 | $161.82 | $162.15 | $148.33 | 66,614 |
| 2019-03-20 | $164.40 | $165.65 | $161.33 | $164.69 | $150.65 | 48,913 |
| 2019-03-19 | $163.85 | $164.38 | $162.19 | $163.45 | $149.52 | 75,795 |
| 2019-03-18 | $159.48 | $163.47 | $159.48 | $163.00 | $149.11 | 81,668 |
| 2019-03-15 | $157.62 | $160.26 | $157.11 | $160.15 | $146.50 | 126,473 |
| 2019-03-14 | $156.70 | $157.60 | $153.26 | $157.02 | $143.64 | 96,105 |
| 2019-03-13 | $157.05 | $158.35 | $154.27 | $156.52 | $143.18 | 59,621 |
| 2019-03-12 | $161.96 | $162.01 | $157.40 | $157.77 | $144.32 | 74,300 |
| 2019-03-11 | $163.49 | $163.53 | $160.12 | $160.88 | $147.17 | 48,966 |
| 2019-03-08 | $156.41 | $160.65 | $156.06 | $159.86 | $146.23 | 31,265 |
| 2019-03-07 | $163.75 | $163.75 | $157.15 | $157.15 | $143.76 | 57,273 |
| 2019-03-06 | $162.94 | $163.98 | $159.20 | $163.69 | $149.74 | 56,084 |
| 2019-03-05 | $164.37 | $166.24 | $164.12 | $164.21 | $150.21 | 48,763 |
| 2019-03-04 | $166.27 | $166.27 | $163.40 | $164.79 | $150.74 | 45,180 |
| 2019-03-01 | $168.85 | $170.17 | $162.91 | $166.21 | $152.04 | 65,920 |
| 2019-02-28 | $174.61 | $174.61 | $169.02 | $169.28 | $154.85 | 73,941 |
| 2019-02-27 | $171.36 | $174.32 | $170.31 | $174.00 | $159.17 | 119,817 |
| 2019-02-26 | $167.15 | $172.24 | $167.15 | $171.20 | $156.61 | 89,147 |
| 2019-02-25 | $167.21 | $168.89 | $165.57 | $166.33 | $152.15 | 65,175 |
| 2019-02-22 | $165.01 | $167.66 | $165.01 | $166.22 | $152.05 | 76,723 |
| 2019-02-21 | $166.00 | $166.00 | $162.59 | $164.45 | $150.43 | 94,502 |
| 2019-02-20 | $162.75 | $166.39 | $162.14 | $165.53 | $151.42 | 81,790 |
| 2019-02-19 | $164.03 | $164.66 | $161.39 | $162.32 | $148.49 | 64,167 |
| 2019-02-15 | $163.19 | $163.20 | $159.81 | $163.12 | $149.22 | 108,954 |
| 2019-02-14 | $161.73 | $162.82 | $160.90 | $162.16 | $148.34 | 157,384 |
| 2019-02-13 | $165.30 | $165.34 | $160.93 | $161.34 | $147.59 | 72,688 |
| 2019-02-12 | $165.70 | $169.27 | $165.70 | $167.16 | $152.91 | 37,618 |
| 2019-02-11 | $165.88 | $166.56 | $162.42 | $166.19 | $152.03 | 83,604 |
| 2019-02-08 | $170.31 | $170.37 | $165.97 | $167.08 | $152.84 | 49,506 |
| 2019-02-07 | $174.54 | $174.54 | $168.53 | $169.90 | $155.42 | 65,717 |
| 2019-02-06 | $179.35 | $180.74 | $175.01 | $175.48 | $160.52 | 31,991 |
| 2019-02-05 | $174.57 | $181.28 | $174.57 | $179.30 | $164.02 | 45,582 |
| 2019-02-04 | $172.66 | $176.61 | $172.66 | $175.90 | $160.91 | 28,370 |
| 2019-02-01 | $179.82 | $183.50 | $173.97 | $174.02 | $159.19 | 61,246 |
| 2019-01-31 | $184.26 | $184.85 | $180.43 | $181.95 | $166.44 | 30,256 |
| 2019-01-30 | $180.30 | $180.73 | $176.95 | $179.62 | $164.31 | 32,429 |
| 2019-01-29 | $178.38 | $181.78 | $178.38 | $179.78 | $164.46 | 32,013 |
| 2019-01-28 | $179.45 | $179.85 | $177.06 | $179.77 | $164.45 | 33,538 |
| 2019-01-25 | $179.87 | $180.80 | $178.54 | $180.69 | $165.29 | 53,704 |
| 2019-01-24 | $178.83 | $181.20 | $178.83 | $179.96 | $164.62 | 62,059 |
| 2019-01-23 | $176.42 | $179.70 | $176.42 | $179.17 | $163.90 | 49,356 |
| 2019-01-22 | $174.98 | $177.79 | $173.41 | $176.28 | $161.26 | 61,733 |
| 2019-01-18 | $177.35 | $177.35 | $174.49 | $176.97 | $161.89 | 31,968 |
| 2019-01-17 | $175.48 | $178.08 | $174.04 | $177.22 | $162.12 | 25,746 |
| 2019-01-16 | $176.16 | $178.46 | $175.66 | $177.01 | $161.92 | 47,977 |
| 2019-01-15 | $170.15 | $175.97 | $170.15 | $175.38 | $160.43 | 42,602 |
| 2019-01-14 | $170.18 | $175.23 | $168.41 | $170.83 | $156.27 | 91,827 |
| 2019-01-11 | $172.02 | $173.96 | $170.66 | $172.53 | $157.82 | 29,891 |
| 2019-01-10 | $169.19 | $173.05 | $168.45 | $173.00 | $158.25 | 41,345 |
| 2019-01-09 | $167.44 | $172.66 | $167.44 | $169.75 | $155.28 | 44,445 |
| 2019-01-08 | $164.07 | $168.81 | $164.00 | $167.47 | $153.20 | 42,504 |
| 2019-01-07 | $163.01 | $165.56 | $160.34 | $163.99 | $150.01 | 56,048 |
| 2019-01-04 | $154.59 | $160.89 | $154.47 | $159.81 | $146.19 | 71,678 |
| 2019-01-03 | $157.85 | $160.43 | $151.81 | $153.75 | $140.65 | 42,403 |
| 2019-01-02 | $149.65 | $157.01 | $149.65 | $156.41 | $143.08 | 100,522 |
| 2018-12-31 | $155.39 | $155.39 | $150.45 | $150.60 | $137.76 | 38,808 |
| 2018-12-28 | $154.26 | $155.54 | $152.84 | $154.40 | $141.24 | 46,498 |
| 2018-12-27 | $151.90 | $154.72 | $150.98 | $154.19 | $141.05 | 43,283 |
| 2018-12-26 | $150.74 | $153.44 | $150.20 | $153.12 | $140.07 | 28,345 |
| 2018-12-24 | $151.42 | $154.37 | $150.40 | $150.72 | $137.87 | 20,552 |
| 2018-12-21 | $152.85 | $154.42 | $151.51 | $152.10 | $139.14 | 52,797 |
| 2018-12-20 | $151.50 | $154.37 | $148.77 | $152.14 | $139.17 | 99,875 |
| 2018-12-19 | $149.61 | $155.27 | $149.42 | $150.25 | $137.44 | 129,527 |
| 2018-12-18 | $147.55 | $151.58 | $146.40 | $149.69 | $136.93 | 110,694 |
| 2018-12-17 | $145.06 | $148.78 | $143.77 | $147.11 | $134.57 | 51,377 |
| 2018-12-14 | $144.75 | $149.34 | $143.83 | $144.99 | $132.63 | 68,748 |
| 2018-12-13 | $146.84 | $146.84 | $141.88 | $145.87 | $133.44 | 66,715 |
| 2018-12-12 | $148.64 | $153.61 | $147.51 | $148.09 | $135.47 | 91,836 |
| 2018-12-11 | $144.14 | $145.36 | $139.44 | $141.57 | $129.50 | 61,022 |
| 2018-12-10 | $140.50 | $144.89 | $136.97 | $142.13 | $130.02 | 68,432 |
| 2018-12-07 | $139.07 | $143.07 | $138.62 | $140.03 | $128.09 | 114,993 |
| 2018-12-06 | $134.90 | $139.61 | $134.29 | $138.85 | $127.02 | 83,025 |
| 2018-12-04 | $135.35 | $137.21 | $132.83 | $136.07 | $124.47 | 46,476 |
| 2018-12-03 | $136.31 | $143.09 | $132.42 | $135.37 | $123.83 | 69,899 |
| 2018-11-30 | $136.42 | $137.86 | $133.74 | $133.95 | $122.53 | 92,969 |
| 2018-11-29 | $135.30 | $138.12 | $135.30 | $136.28 | $124.66 | 22,862 |
| 2018-11-28 | $130.50 | $136.67 | $130.50 | $135.67 | $124.11 | 52,165 |
| 2018-11-27 | $133.10 | $135.55 | $130.40 | $130.90 | $119.74 | 43,176 |
| 2018-11-26 | $137.29 | $138.24 | $127.95 | $130.56 | $119.43 | 48,963 |
| 2018-11-23 | $137.10 | $139.52 | $136.82 | $136.88 | $125.21 | 12,108 |
| 2018-11-21 | $141.32 | $143.71 | $138.65 | $139.08 | $127.23 | 102,983 |
| 2018-11-20 | $144.15 | $144.24 | $139.64 | $140.22 | $128.27 | 46,929 |
| 2018-11-19 | $145.45 | $147.81 | $143.92 | $146.79 | $134.28 | 53,256 |
| 2018-11-16 | $144.57 | $147.96 | $144.35 | $146.03 | $133.58 | 39,934 |
| 2018-11-15 | $141.06 | $146.75 | $139.48 | $144.43 | $132.12 | 115,352 |
| 2018-11-14 | $148.12 | $148.23 | $139.23 | $141.05 | $129.03 | 86,300 |
| 2018-11-13 | $149.74 | $149.74 | $142.21 | $145.51 | $133.11 | 40,915 |
| 2018-11-12 | $152.64 | $154.42 | $147.43 | $149.31 | $136.58 | 50,347 |
| 2018-11-09 | $158.22 | $158.22 | $147.07 | $153.03 | $139.99 | 107,946 |
| 2018-11-08 | $169.90 | $169.90 | $156.24 | $159.05 | $145.49 | 78,366 |
| 2018-11-07 | $179.57 | $181.99 | $170.32 | $173.11 | $158.36 | 50,454 |
| 2018-11-06 | $180.46 | $184.36 | $176.38 | $178.67 | $163.44 | 26,507 |
| 2018-11-05 | $171.72 | $182.23 | $171.72 | $181.29 | $165.84 | 44,733 |
| 2018-11-02 | $176.67 | $179.45 | $171.30 | $171.30 | $156.70 | 46,653 |
| 2018-11-01 | $169.02 | $176.23 | $168.33 | $176.23 | $161.21 | 74,269 |
| 2018-10-31 | $160.96 | $166.84 | $159.99 | $165.02 | $150.95 | 86,300 |
| 2018-10-30 | $161.08 | $162.17 | $154.58 | $159.39 | $145.80 | 81,175 |
| 2018-10-29 | $171.60 | $171.60 | $158.72 | $162.17 | $148.35 | 101,901 |
| 2018-10-26 | $169.41 | $173.36 | $168.74 | $171.90 | $157.25 | 29,782 |
| 2018-10-25 | $168.00 | $171.35 | $167.15 | $169.94 | $155.46 | 94,815 |
| 2018-10-24 | $178.31 | $178.31 | $164.21 | $165.63 | $151.51 | 77,865 |
| 2018-10-23 | $180.68 | $180.75 | $175.71 | $177.69 | $162.54 | 64,667 |
| 2018-10-22 | $189.83 | $190.07 | $182.01 | $184.33 | $168.62 | 34,426 |
| 2018-10-19 | $184.32 | $188.79 | $182.05 | $188.79 | $172.70 | 30,119 |
| 2018-10-18 | $189.80 | $189.85 | $182.21 | $182.55 | $166.99 | 27,065 |
| 2018-10-17 | $193.14 | $193.14 | $189.06 | $189.93 | $173.74 | 16,293 |
| 2018-10-16 | $188.83 | $194.16 | $188.83 | $192.96 | $176.51 | 18,914 |
| 2018-10-15 | $186.02 | $189.65 | $186.02 | $189.65 | $173.49 | 20,130 |
| 2018-10-12 | $191.30 | $191.30 | $186.65 | $188.60 | $172.53 | 44,029 |
| 2018-10-11 | $190.74 | $191.77 | $183.93 | $186.68 | $170.77 | 31,530 |
| 2018-10-10 | $197.00 | $197.09 | $190.81 | $191.02 | $174.74 | 49,934 |
| 2018-10-09 | $193.42 | $199.56 | $192.68 | $197.41 | $180.58 | 43,797 |
| 2018-10-08 | $194.20 | $197.55 | $194.20 | $196.39 | $179.65 | 29,266 |
| 2018-10-05 | $195.03 | $198.47 | $195.03 | $197.64 | $180.79 | 35,528 |
| 2018-10-04 | $195.33 | $197.99 | $194.13 | $194.73 | $178.13 | 30,206 |
| 2018-10-03 | $204.90 | $206.76 | $200.53 | $201.46 | $184.29 | 19,904 |
| 2018-10-02 | $205.95 | $205.95 | $201.10 | $203.68 | $186.32 | 15,104 |
| 2018-10-01 | $206.00 | $208.11 | $203.94 | $205.82 | $188.28 | 27,328 |
| 2018-09-28 | $205.35 | $206.67 | $202.95 | $205.13 | $187.65 | 126,920 |
| 2018-09-27 | $204.29 | $206.22 | $203.93 | $205.82 | $188.28 | 24,833 |
| 2018-09-26 | $200.99 | $204.24 | $200.99 | $203.29 | $185.96 | 30,300 |
| 2018-09-25 | $203.26 | $203.26 | $198.78 | $200.85 | $183.73 | 33,310 |
| 2018-09-24 | $203.89 | $208.99 | $199.77 | $200.09 | $183.04 | 38,967 |
| 2018-09-21 | $203.88 | $204.79 | $202.66 | $203.89 | $186.51 | 50,938 |
| 2018-09-20 | $204.04 | $205.27 | $203.14 | $204.88 | $187.42 | 23,597 |
| 2018-09-19 | $204.25 | $207.83 | $204.12 | $204.33 | $186.91 | 18,470 |
| 2018-09-18 | $204.74 | $207.63 | $203.39 | $205.63 | $188.10 | 32,724 |
| 2018-09-17 | $202.00 | $203.37 | $200.28 | $201.73 | $184.54 | 31,083 |
| 2018-09-14 | $207.38 | $207.95 | $201.50 | $203.05 | $185.74 | 33,446 |
| 2018-09-13 | $204.96 | $212.70 | $203.13 | $208.41 | $190.65 | 111,235 |
| 2018-09-12 | $191.93 | $201.81 | $191.22 | $201.32 | $184.16 | 84,086 |
| 2018-09-11 | $186.61 | $191.17 | $182.20 | $190.57 | $174.33 | 25,366 |
| 2018-09-10 | $187.99 | $190.43 | $187.04 | $187.10 | $171.15 | 28,048 |
| 2018-09-07 | $185.82 | $188.39 | $185.07 | $187.74 | $171.74 | 22,987 |
| 2018-09-06 | $180.89 | $188.56 | $180.89 | $187.82 | $171.81 | 37,489 |
| 2018-09-05 | $183.33 | $184.07 | $180.45 | $181.20 | $165.76 | 33,269 |
| 2018-09-04 | $186.77 | $186.77 | $181.45 | $183.50 | $167.86 | 60,225 |
| 2018-08-31 | $188.02 | $188.76 | $182.76 | $187.59 | $171.60 | 80,067 |
| 2018-08-30 | $189.48 | $189.48 | $184.92 | $187.54 | $171.56 | 101,644 |
| 2018-08-29 | $188.00 | $189.24 | $185.91 | $189.00 | $172.89 | 103,171 |
| 2018-08-28 | $191.50 | $191.50 | $186.70 | $186.74 | $170.82 | 60,354 |
| 2018-08-27 | $186.32 | $191.32 | $185.07 | $187.64 | $171.65 | 53,350 |
| 2018-08-24 | $184.07 | $188.85 | $184.07 | $184.79 | $169.04 | 24,944 |
| 2018-08-23 | $185.68 | $190.37 | $182.70 | $182.70 | $167.13 | 25,550 |
| 2018-08-22 | $178.64 | $185.69 | $178.64 | $184.53 | $168.80 | 27,536 |
| 2018-08-21 | $177.27 | $181.65 | $175.56 | $178.00 | $162.83 | 30,662 |
| 2018-08-20 | $173.68 | $176.23 | $173.68 | $175.77 | $160.79 | 15,542 |
| 2018-08-17 | $177.70 | $178.25 | $170.05 | $172.85 | $158.12 | 34,343 |
| 2018-08-16 | $180.48 | $183.66 | $178.13 | $178.45 | $163.24 | 60,737 |
| 2018-08-15 | $186.13 | $186.59 | $180.15 | $180.35 | $164.98 | 44,272 |
| 2018-08-14 | $180.40 | $189.60 | $180.40 | $188.43 | $172.37 | 58,433 |
| 2018-08-13 | $179.60 | $181.07 | $178.51 | $180.42 | $165.04 | 15,514 |
| 2018-08-10 | $181.04 | $184.04 | $178.79 | $179.60 | $164.29 | 20,983 |
| 2018-08-09 | $184.21 | $187.57 | $183.96 | $184.62 | $168.88 | 40,209 |
| 2018-08-08 | $185.77 | $188.29 | $180.97 | $185.43 | $169.63 | 26,278 |
| 2018-08-07 | $184.99 | $189.32 | $184.99 | $187.17 | $171.22 | 23,872 |
| 2018-08-06 | $181.09 | $188.03 | $181.09 | $185.13 | $169.35 | 55,460 |
| 2018-08-03 | $180.83 | $182.59 | $180.31 | $182.40 | $166.85 | 29,346 |
| 2018-08-02 | $179.63 | $181.25 | $177.89 | $180.13 | $164.78 | 62,342 |
| 2018-08-01 | $179.00 | $183.00 | $176.18 | $181.65 | $166.17 | 25,886 |
| 2018-07-31 | $184.37 | $184.62 | $177.56 | $178.69 | $163.46 | 25,120 |
| 2018-07-30 | $184.47 | $187.13 | $179.89 | $182.24 | $166.71 | 47,850 |
| 2018-07-27 | $184.25 | $187.86 | $184.25 | $184.63 | $168.89 | 39,650 |
| 2018-07-26 | $182.09 | $185.46 | $182.09 | $184.25 | $168.55 | 43,150 |
| 2018-07-25 | $181.91 | $184.67 | $179.11 | $181.69 | $166.20 | 50,541 |
| 2018-07-24 | $176.34 | $183.39 | $176.34 | $182.03 | $166.52 | 46,700 |
| 2018-07-23 | $172.10 | $177.80 | $172.08 | $177.15 | $162.05 | 40,997 |
| 2018-07-20 | $169.78 | $173.46 | $169.78 | $172.72 | $158.00 | 27,285 |
| 2018-07-19 | $170.71 | $170.94 | $168.17 | $169.15 | $154.73 | 14,752 |
| 2018-07-18 | $173.95 | $176.38 | $171.44 | $171.47 | $156.86 | 51,625 |
| 2018-07-17 | $168.65 | $174.91 | $167.45 | $174.85 | $159.95 | 61,402 |
| 2018-07-16 | $165.63 | $169.83 | $163.54 | $169.23 | $154.81 | 37,326 |
| 2018-07-13 | $163.73 | $165.92 | $162.37 | $165.43 | $151.33 | 37,894 |
| 2018-07-12 | $163.57 | $164.11 | $162.02 | $162.77 | $148.90 | 45,884 |
| 2018-07-11 | $164.04 | $164.04 | $161.48 | $162.89 | $149.01 | 52,232 |
| 2018-07-10 | $163.51 | $164.98 | $163.42 | $164.88 | $150.83 | 33,529 |
| 2018-07-09 | $168.30 | $168.30 | $162.95 | $163.95 | $149.98 | 24,836 |
| 2018-07-06 | $163.60 | $168.96 | $163.60 | $168.19 | $153.85 | 27,788 |
| 2018-07-05 | $160.33 | $163.97 | $160.15 | $163.55 | $149.61 | 22,598 |
| 2018-07-03 | $156.24 | $161.06 | $156.24 | $160.61 | $146.92 | 26,808 |
| 2018-07-02 | $159.00 | $159.15 | $154.23 | $155.88 | $142.59 | 25,243 |
| 2018-06-29 | $157.94 | $161.02 | $157.72 | $159.16 | $145.59 | 38,250 |
| 2018-06-28 | $154.88 | $159.40 | $154.58 | $158.71 | $145.18 | 32,872 |
| 2018-06-27 | $157.50 | $158.00 | $154.47 | $154.62 | $141.44 | 24,490 |
| 2018-06-26 | $157.52 | $158.01 | $156.65 | $157.01 | $143.63 | 25,077 |
| 2018-06-25 | $158.00 | $159.28 | $156.72 | $157.19 | $143.79 | 50,512 |
| 2018-06-22 | $158.28 | $159.87 | $157.71 | $159.55 | $145.95 | 15,484 |
| 2018-06-21 | $157.95 | $159.44 | $156.60 | $158.48 | $144.97 | 35,943 |
| 2018-06-20 | $156.55 | $158.78 | $156.55 | $158.36 | $144.86 | 38,047 |
| 2018-06-19 | $155.03 | $157.10 | $154.40 | $156.51 | $143.17 | 68,722 |
| 2018-06-18 | $153.82 | $157.33 | $152.84 | $156.59 | $143.24 | 36,364 |
| 2018-06-15 | $153.25 | $155.07 | $152.41 | $155.07 | $141.85 | 38,019 |
| 2018-06-14 | $152.99 | $155.65 | $152.99 | $153.72 | $140.62 | 53,226 |
| 2018-06-13 | $157.44 | $158.19 | $155.97 | $157.06 | $140.53 | 33,932 |
| 2018-06-12 | $157.05 | $157.81 | $156.40 | $157.06 | $140.53 | 32,737 |
| 2018-06-11 | $157.50 | $158.15 | $155.67 | $156.49 | $140.02 | 48,470 |
| 2018-06-08 | $154.14 | $156.76 | $153.56 | $156.58 | $140.10 | 31,927 |
| 2018-06-07 | $156.31 | $156.31 | $153.48 | $154.15 | $137.92 | 25,014 |
| 2018-06-06 | $155.38 | $156.80 | $154.63 | $155.06 | $138.74 | 26,065 |
| 2018-06-05 | $158.88 | $158.88 | $154.30 | $154.91 | $138.60 | 41,240 |
| 2018-06-04 | $161.02 | $161.88 | $159.50 | $160.15 | $143.29 | 38,307 |
| 2018-06-01 | $160.66 | $161.41 | $159.70 | $159.87 | $143.04 | 39,970 |
| 2018-05-31 | $158.53 | $159.77 | $158.14 | $159.77 | $142.95 | 52,629 |
| 2018-05-30 | $159.01 | $162.78 | $158.93 | $161.29 | $144.31 | 42,684 |
| 2018-05-29 | $164.00 | $164.29 | $157.45 | $157.85 | $141.23 | 30,415 |
| 2018-05-25 | $164.09 | $165.50 | $163.02 | $164.32 | $147.02 | 26,892 |
| 2018-05-24 | $166.53 | $166.53 | $163.71 | $164.03 | $146.76 | 32,837 |
| 2018-05-23 | $164.78 | $169.55 | $164.03 | $166.11 | $148.62 | 39,238 |
| 2018-05-22 | $167.06 | $167.06 | $162.46 | $165.00 | $147.63 | 36,646 |
| 2018-05-21 | $165.76 | $167.99 | $164.82 | $165.87 | $148.41 | 26,194 |
| 2018-05-18 | $167.50 | $168.00 | $163.29 | $165.39 | $147.98 | 44,911 |
| 2018-05-17 | $172.00 | $172.00 | $168.27 | $168.31 | $150.59 | 51,304 |
| 2018-05-16 | $173.34 | $173.34 | $169.49 | $172.16 | $154.04 | 117,746 |
| 2018-05-15 | $168.07 | $171.81 | $166.77 | $170.56 | $152.61 | 61,498 |
| 2018-05-14 | $170.70 | $171.86 | $168.94 | $169.69 | $151.83 | 104,449 |
| 2018-05-11 | $173.07 | $173.67 | $168.66 | $170.23 | $152.31 | 16,735 |
| 2018-05-10 | $167.28 | $172.93 | $167.28 | $172.89 | $154.69 | 32,613 |
| 2018-05-09 | $169.84 | $172.13 | $167.01 | $167.48 | $149.85 | 41,185 |
| 2018-05-08 | $165.84 | $170.99 | $165.08 | $169.99 | $152.10 | 69,094 |
| 2018-05-07 | $170.00 | $170.00 | $164.65 | $165.45 | $148.03 | 49,467 |
| 2018-05-04 | $172.47 | $172.47 | $166.57 | $167.83 | $150.16 | 34,936 |
| 2018-05-03 | $175.04 | $175.64 | $171.12 | $172.13 | $154.01 | 48,218 |
| 2018-05-02 | $174.72 | $179.62 | $174.36 | $175.04 | $156.61 | 42,951 |
| 2018-05-01 | $179.99 | $179.99 | $175.65 | $177.25 | $158.59 | 34,365 |
| 2018-04-30 | $178.00 | $180.00 | $177.28 | $179.80 | $160.87 | 61,654 |
| 2018-04-27 | $177.97 | $179.72 | $177.97 | $179.04 | $160.19 | 28,703 |
| 2018-04-26 | $176.71 | $177.08 | $174.72 | $176.59 | $158.00 | 49,053 |
| 2018-04-25 | $175.16 | $177.18 | $173.09 | $177.07 | $158.43 | 63,031 |
| 2018-04-24 | $178.09 | $178.09 | $174.11 | $176.25 | $157.70 | 48,975 |
| 2018-04-23 | $176.25 | $178.32 | $174.90 | $176.78 | $158.17 | 44,114 |
| 2018-04-20 | $179.12 | $179.12 | $172.29 | $176.84 | $158.22 | 37,142 |
| 2018-04-19 | $180.81 | $180.81 | $176.68 | $177.60 | $158.90 | 25,396 |
| 2018-04-18 | $182.17 | $183.98 | $180.25 | $180.99 | $161.94 | 55,252 |
| 2018-04-17 | $179.61 | $181.51 | $178.56 | $180.91 | $161.87 | 68,784 |
| 2018-04-16 | $177.66 | $179.47 | $177.35 | $178.28 | $159.51 | 55,310 |
| 2018-04-13 | $173.08 | $177.70 | $173.08 | $176.68 | $158.08 | 48,706 |
| 2018-04-12 | $170.78 | $173.50 | $170.46 | $172.94 | $154.74 | 27,507 |
| 2018-04-11 | $170.45 | $171.48 | $169.54 | $171.48 | $153.43 | 48,229 |
| 2018-04-10 | $170.76 | $170.76 | $169.60 | $170.45 | $152.51 | 69,287 |
| 2018-04-09 | $170.00 | $170.50 | $168.82 | $168.82 | $151.05 | 46,072 |
| 2018-04-06 | $170.51 | $171.72 | $168.88 | $169.76 | $151.89 | 72,895 |
| 2018-04-05 | $172.09 | $172.51 | $170.48 | $171.17 | $153.15 | 122,738 |
| 2018-04-04 | $167.51 | $171.45 | $166.19 | $171.30 | $153.27 | 138,866 |
| 2018-04-03 | $167.83 | $170.22 | $167.82 | $168.81 | $151.04 | 44,867 |
| 2018-04-02 | $171.29 | $171.29 | $166.98 | $167.27 | $149.66 | 33,261 |
| 2018-03-29 | $168.35 | $172.47 | $168.28 | $170.57 | $152.61 | 41,572 |
| 2018-03-28 | $168.43 | $168.43 | $165.93 | $167.07 | $149.48 | 36,764 |
| 2018-03-27 | $172.11 | $172.11 | $168.46 | $168.49 | $150.75 | 30,371 |
| 2018-03-26 | $170.83 | $171.90 | $167.48 | $171.80 | $153.72 | 21,645 |
| 2018-03-23 | $174.45 | $176.87 | $167.93 | $168.46 | $150.73 | 67,603 |
| 2018-03-22 | $173.96 | $176.69 | $172.36 | $175.59 | $157.11 | 33,906 |
| 2018-03-21 | $171.16 | $175.65 | $171.16 | $175.46 | $156.99 | 36,278 |
| 2018-03-20 | $175.95 | $175.95 | $170.05 | $171.44 | $153.39 | 44,929 |
| 2018-03-19 | $176.69 | $178.00 | $174.46 | $175.23 | $156.78 | 34,361 |
| 2018-03-16 | $176.92 | $179.60 | $175.93 | $176.86 | $158.24 | 89,801 |
| 2018-03-15 | $179.72 | $180.49 | $177.24 | $177.30 | $158.64 | 49,100 |
| 2018-03-14 | $181.62 | $181.62 | $179.80 | $180.34 | $161.36 | 37,327 |
| 2018-03-13 | $182.03 | $182.74 | $178.92 | $181.03 | $161.97 | 48,150 |
| 2018-03-12 | $181.64 | $185.01 | $180.04 | $181.06 | $162.00 | 85,676 |
| 2018-03-09 | $181.08 | $182.45 | $180.00 | $181.37 | $162.28 | 48,726 |
| 2018-03-08 | $176.70 | $180.32 | $176.70 | $180.15 | $161.19 | 54,060 |
| 2018-03-07 | $176.05 | $178.80 | $175.27 | $177.38 | $158.71 | 50,328 |
| 2018-03-06 | $178.89 | $181.23 | $176.52 | $177.54 | $158.85 | 36,779 |
| 2018-03-05 | $174.43 | $178.92 | $173.10 | $178.40 | $159.62 | 44,458 |
| 2018-03-02 | $174.99 | $175.71 | $172.46 | $173.93 | $155.62 | 57,351 |
| 2018-03-01 | $177.93 | $179.32 | $172.14 | $176.33 | $157.77 | 80,488 |
| 2018-02-28 | $175.51 | $178.15 | $173.87 | $177.28 | $158.62 | 110,113 |
| 2018-02-27 | $183.78 | $183.78 | $174.26 | $174.26 | $155.92 | 50,640 |
| 2018-02-26 | $184.93 | $185.70 | $181.50 | $184.53 | $165.10 | 71,325 |
| 2018-02-23 | $183.61 | $186.29 | $182.70 | $184.82 | $165.36 | 59,953 |
| 2018-02-22 | $181.61 | $184.58 | $179.47 | $182.83 | $163.58 | 75,136 |
| 2018-02-21 | $183.14 | $186.60 | $181.29 | $181.34 | $162.25 | 55,832 |
| 2018-02-20 | $181.77 | $184.10 | $180.14 | $184.08 | $164.70 | 74,812 |
| 2018-02-16 | $183.77 | $186.89 | $181.22 | $181.22 | $162.14 | 42,679 |
| 2018-02-15 | $184.24 | $186.35 | $183.32 | $185.20 | $165.70 | 30,498 |
| 2018-02-14 | $178.30 | $183.14 | $176.05 | $182.65 | $163.42 | 56,451 |
| 2018-02-13 | $179.36 | $180.07 | $176.90 | $179.08 | $160.23 | 19,982 |
| 2018-02-12 | $177.71 | $180.94 | $175.77 | $179.92 | $160.98 | 91,303 |
| 2018-02-09 | $175.69 | $178.05 | $171.64 | $177.05 | $158.41 | 75,090 |
| 2018-02-08 | $183.61 | $184.85 | $174.48 | $174.89 | $156.48 | 71,532 |
| 2018-02-07 | $187.35 | $189.70 | $182.52 | $182.52 | $163.31 | 50,141 |
| 2018-02-06 | $181.61 | $189.46 | $181.51 | $188.35 | $168.52 | 50,155 |
| 2018-02-05 | $192.49 | $192.49 | $182.55 | $183.12 | $163.84 | 27,181 |
| 2018-02-02 | $199.08 | $199.08 | $193.95 | $193.95 | $173.53 | 45,240 |
| 2018-02-01 | $193.72 | $199.53 | $193.72 | $199.00 | $178.05 | 38,680 |
| 2018-01-31 | $195.42 | $195.42 | $192.99 | $194.21 | $173.77 | 57,107 |
| 2018-01-30 | $193.60 | $194.46 | $193.18 | $194.18 | $173.74 | 25,862 |
| 2018-01-29 | $195.10 | $196.06 | $193.87 | $194.90 | $174.38 | 31,243 |
| 2018-01-26 | $197.14 | $197.39 | $193.60 | $194.92 | $174.40 | 58,478 |
| 2018-01-25 | $197.89 | $198.87 | $195.82 | $196.45 | $175.77 | 23,484 |
| 2018-01-24 | $194.82 | $198.58 | $194.82 | $197.45 | $176.66 | 37,796 |
| 2018-01-23 | $195.44 | $196.80 | $193.37 | $196.00 | $175.37 | 39,066 |
| 2018-01-22 | $200.43 | $200.43 | $193.96 | $195.64 | $175.05 | 59,490 |
| 2018-01-19 | $201.10 | $201.34 | $198.28 | $199.64 | $178.62 | 41,529 |
| 2018-01-18 | $201.00 | $201.92 | $199.08 | $200.89 | $179.74 | 71,062 |
| 2018-01-17 | $195.64 | $208.09 | $195.08 | $201.93 | $180.67 | 125,017 |
| 2018-01-16 | $189.66 | $196.72 | $189.66 | $195.80 | $175.19 | 61,202 |
| 2018-01-12 | $188.91 | $191.68 | $187.88 | $188.31 | $168.49 | 62,010 |
| 2018-01-11 | $189.01 | $189.01 | $186.66 | $188.47 | $168.63 | 46,848 |
| 2018-01-10 | $191.25 | $191.25 | $187.10 | $188.04 | $168.25 | 82,120 |
| 2018-01-09 | $190.71 | $191.62 | $188.52 | $190.93 | $170.83 | 154,682 |
| 2018-01-08 | $192.11 | $192.90 | $189.84 | $190.54 | $170.48 | 58,787 |
| 2018-01-05 | $192.06 | $192.87 | $189.41 | $191.99 | $171.78 | 69,898 |
| 2018-01-04 | $191.82 | $193.50 | $187.56 | $191.45 | $171.30 | 45,628 |
| 2018-01-03 | $190.58 | $193.37 | $188.82 | $191.94 | $171.73 | 52,579 |
| 2018-01-02 | $182.98 | $194.02 | $182.98 | $190.13 | $170.12 | 84,673 |
| 2017-12-29 | $180.74 | $183.49 | $180.74 | $182.51 | $163.30 | 39,879 |
| 2017-12-28 | $182.00 | $182.12 | $179.53 | $181.51 | $162.40 | 27,308 |
| 2017-12-27 | $178.99 | $181.52 | $178.16 | $181.30 | $162.21 | 27,463 |
| 2017-12-26 | $179.07 | $181.04 | $177.10 | $178.06 | $159.32 | 19,611 |
| 2017-12-22 | $180.23 | $181.57 | $177.28 | $179.21 | $160.35 | 20,454 |
| 2017-12-21 | $183.56 | $183.56 | $178.73 | $181.21 | $162.13 | 57,559 |
| 2017-12-20 | $183.00 | $184.22 | $181.29 | $183.08 | $163.81 | 74,030 |
| 2017-12-19 | $186.03 | $186.03 | $182.24 | $183.31 | $164.01 | 45,560 |
| 2017-12-18 | $185.37 | $187.42 | $182.04 | $185.82 | $166.26 | 85,275 |
| 2017-12-15 | $183.35 | $186.24 | $182.07 | $185.23 | $165.73 | 56,365 |
| 2017-12-14 | $183.85 | $184.80 | $182.74 | $183.36 | $164.06 | 54,238 |
| 2017-12-13 | $180.50 | $185.00 | $179.75 | $184.28 | $164.88 | 62,673 |
| 2017-12-12 | $180.64 | $180.99 | $179.20 | $180.66 | $161.64 | 41,541 |
| 2017-12-11 | $178.41 | $180.31 | $177.30 | $180.29 | $161.31 | 35,472 |
| 2017-12-08 | $176.74 | $178.50 | $176.07 | $177.96 | $159.23 | 47,260 |
| 2017-12-07 | $175.99 | $177.84 | $174.28 | $176.59 | $158.00 | 71,248 |
| 2017-12-06 | $182.46 | $182.46 | $175.19 | $175.58 | $157.10 | 62,364 |
| 2017-12-05 | $183.80 | $183.80 | $179.08 | $182.42 | $163.22 | 33,837 |
| 2017-12-04 | $187.04 | $187.04 | $180.90 | $183.51 | $164.19 | 69,989 |
| 2017-12-01 | $178.14 | $186.25 | $178.14 | $185.71 | $166.16 | 74,289 |
| 2017-11-30 | $179.46 | $179.93 | $176.93 | $179.11 | $160.26 | 67,177 |
| 2017-11-29 | $173.90 | $179.30 | $172.53 | $178.78 | $159.96 | 71,057 |
| 2017-11-28 | $174.17 | $174.17 | $171.29 | $173.13 | $154.91 | 62,565 |
| 2017-11-27 | $177.91 | $177.91 | $172.25 | $172.90 | $154.70 | 38,582 |
| 2017-11-24 | $175.54 | $177.52 | $174.27 | $177.40 | $158.73 | 39,139 |
| 2017-11-22 | $176.34 | $176.88 | $173.37 | $174.70 | $156.31 | 58,878 |
| 2017-11-21 | $173.71 | $178.71 | $173.71 | $175.79 | $157.29 | 86,810 |
| 2017-11-20 | $172.04 | $173.98 | $170.80 | $173.82 | $155.52 | 56,678 |
| 2017-11-17 | $172.59 | $173.66 | $171.28 | $172.46 | $154.31 | 64,126 |
| 2017-11-16 | $170.06 | $174.02 | $169.99 | $172.98 | $154.77 | 55,028 |
| 2017-11-15 | $168.31 | $170.80 | $167.21 | $170.36 | $152.43 | 87,697 |
| 2017-11-14 | $172.20 | $172.69 | $168.04 | $168.20 | $150.49 | 97,108 |
| 2017-11-13 | $172.88 | $174.42 | $170.89 | $172.63 | $154.46 | 57,269 |
| 2017-11-10 | $179.13 | $181.00 | $173.50 | $173.50 | $155.24 | 72,915 |
| 2017-11-09 | $176.74 | $180.69 | $176.74 | $179.98 | $161.03 | 82,752 |
| 2017-11-08 | $177.55 | $180.80 | $177.55 | $177.89 | $159.16 | 59,882 |
| 2017-11-07 | $179.99 | $183.47 | $177.02 | $178.48 | $159.69 | 75,846 |
| 2017-11-06 | $184.13 | $184.13 | $178.01 | $179.44 | $160.55 | 57,921 |
| 2017-11-03 | $178.38 | $183.38 | $174.32 | $182.15 | $162.98 | 88,119 |
| 2017-11-02 | $174.50 | $178.19 | $174.50 | $177.79 | $159.07 | 24,417 |
| 2017-11-01 | $179.41 | $180.36 | $175.20 | $175.30 | $156.85 | 91,623 |
| 2017-10-31 | $179.22 | $181.08 | $178.01 | $178.79 | $159.97 | 36,551 |
| 2017-10-30 | $181.19 | $181.19 | $179.21 | $180.10 | $161.14 | 53,812 |
| 2017-10-27 | $180.41 | $182.54 | $179.89 | $180.21 | $161.24 | 59,990 |
| 2017-10-26 | $179.57 | $182.08 | $179.57 | $180.00 | $161.05 | 48,358 |
| 2017-10-25 | $181.08 | $183.43 | $179.71 | $179.85 | $160.92 | 59,205 |
| 2017-10-24 | $178.68 | $181.63 | $178.47 | $181.35 | $162.26 | 74,822 |
| 2017-10-23 | $180.37 | $180.48 | $176.54 | $177.69 | $158.99 | 28,952 |
| 2017-10-20 | $185.78 | $185.78 | $179.51 | $179.96 | $161.02 | 42,682 |
| 2017-10-19 | $179.94 | $184.59 | $179.43 | $182.84 | $163.59 | 52,345 |
| 2017-10-18 | $188.84 | $189.16 | $180.39 | $180.67 | $161.65 | 126,786 |
| 2017-10-17 | $179.31 | $188.33 | $177.37 | $187.57 | $167.82 | 117,437 |
| 2017-10-16 | $182.61 | $183.40 | $179.45 | $179.96 | $161.02 | 87,900 |
| 2017-10-13 | $182.84 | $185.70 | $181.71 | $182.85 | $163.60 | 52,819 |
| 2017-10-12 | $181.80 | $184.17 | $181.65 | $181.83 | $162.69 | 101,464 |
| 2017-10-11 | $177.07 | $182.80 | $176.54 | $182.53 | $163.32 | 86,706 |
| 2017-10-10 | $181.46 | $183.41 | $173.78 | $175.72 | $157.22 | 163,447 |
| 2017-10-09 | $183.26 | $183.30 | $181.14 | $181.60 | $162.48 | 40,837 |
| 2017-10-06 | $187.28 | $187.28 | $182.47 | $182.62 | $163.40 | 63,922 |
| 2017-10-05 | $192.51 | $192.51 | $187.59 | $187.65 | $167.90 | 42,742 |
| 2017-10-04 | $192.51 | $193.71 | $191.68 | $192.97 | $172.66 | 18,778 |
| 2017-10-03 | $192.50 | $192.72 | $190.19 | $191.99 | $171.78 | 42,002 |
| 2017-10-02 | $191.72 | $193.48 | $191.00 | $192.82 | $172.52 | 50,618 |
| 2017-09-29 | $189.97 | $192.73 | $186.62 | $190.82 | $170.73 | 112,206 |
| 2017-09-28 | $192.55 | $193.82 | $190.72 | $190.75 | $170.67 | 70,863 |
| 2017-09-27 | $198.25 | $200.46 | $193.15 | $193.40 | $173.04 | 35,032 |
| 2017-09-26 | $197.44 | $198.72 | $195.16 | $197.94 | $177.10 | 86,993 |
| 2017-09-25 | $199.54 | $200.50 | $197.83 | $197.88 | $177.05 | 44,956 |
| 2017-09-22 | $199.51 | $200.51 | $198.16 | $199.64 | $178.62 | 35,066 |
| 2017-09-21 | $198.65 | $202.36 | $197.55 | $199.92 | $178.87 | 53,296 |
| 2017-09-20 | $200.94 | $201.44 | $197.64 | $198.88 | $177.94 | 59,782 |
| 2017-09-19 | $203.06 | $203.06 | $199.91 | $200.34 | $179.25 | 38,314 |
| 2017-09-18 | $203.96 | $204.62 | $202.34 | $203.07 | $181.69 | 38,821 |
| 2017-09-15 | $199.99 | $204.90 | $199.62 | $203.41 | $182.00 | 74,857 |
| 2017-09-14 | $199.76 | $201.16 | $198.04 | $200.12 | $179.05 | 39,741 |
| 2017-09-13 | $201.12 | $202.04 | $199.70 | $200.24 | $179.16 | 49,121 |
| 2017-09-12 | $200.97 | $201.83 | $199.74 | $201.65 | $180.42 | 40,648 |
| 2017-09-11 | $201.88 | $202.57 | $200.17 | $200.97 | $179.81 | 51,035 |
| 2017-09-08 | $201.25 | $203.71 | $200.53 | $200.87 | $179.72 | 69,055 |
| 2017-09-07 | $201.89 | $205.17 | $201.62 | $203.32 | $181.92 | 60,048 |
| 2017-09-06 | $200.32 | $203.10 | $199.39 | $202.28 | $180.99 | 59,255 |
| 2017-09-05 | $203.97 | $204.23 | $199.49 | $199.93 | $178.88 | 62,223 |
| 2017-09-01 | $203.63 | $206.16 | $203.63 | $204.64 | $183.10 | 44,331 |
| 2017-08-31 | $202.37 | $204.52 | $199.97 | $203.66 | $182.22 | 75,869 |
| 2017-08-30 | $200.41 | $201.59 | $199.02 | $201.36 | $180.16 | 53,772 |
| 2017-08-29 | $198.01 | $200.56 | $197.86 | $200.33 | $179.24 | 87,039 |
| 2017-08-28 | $202.12 | $202.12 | $198.93 | $199.41 | $178.42 | 53,253 |
| 2017-08-25 | $202.00 | $203.83 | $200.05 | $203.16 | $181.77 | 33,067 |
| 2017-08-24 | $202.13 | $202.77 | $200.59 | $201.42 | $180.22 | 43,392 |
| 2017-08-23 | $203.39 | $206.28 | $201.20 | $202.14 | $180.86 | 53,520 |
| 2017-08-22 | $204.98 | $205.40 | $203.60 | $204.32 | $182.81 | 31,522 |
| 2017-08-21 | $201.40 | $204.50 | $201.40 | $204.46 | $182.94 | 30,302 |
| 2017-08-18 | $198.55 | $204.24 | $198.55 | $201.91 | $180.66 | 33,230 |
| 2017-08-17 | $202.72 | $204.04 | $199.72 | $199.80 | $178.77 | 37,650 |
| 2017-08-16 | $204.18 | $207.36 | $202.35 | $204.22 | $182.72 | 28,476 |
| 2017-08-15 | $209.18 | $209.25 | $203.35 | $204.25 | $182.75 | 34,597 |
| 2017-08-14 | $202.20 | $206.44 | $202.20 | $205.22 | $183.62 | 41,132 |
| 2017-08-11 | $197.00 | $204.00 | $197.00 | $200.96 | $179.81 | 43,987 |
| 2017-08-10 | $203.62 | $204.32 | $200.78 | $203.90 | $182.44 | 64,113 |
| 2017-08-09 | $209.03 | $209.03 | $202.04 | $203.19 | $181.80 | 68,004 |
| 2017-08-08 | $211.36 | $211.72 | $208.69 | $209.90 | $187.80 | 52,277 |
| 2017-08-07 | $213.48 | $213.48 | $208.56 | $210.24 | $188.11 | 41,937 |
| 2017-08-04 | $213.23 | $213.23 | $209.29 | $210.20 | $188.07 | 74,675 |
| 2017-08-03 | $208.53 | $213.38 | $207.15 | $212.25 | $189.91 | 55,398 |
| 2017-08-02 | $210.02 | $210.30 | $206.13 | $208.45 | $186.51 | 62,635 |
| 2017-08-01 | $213.00 | $213.73 | $209.19 | $210.27 | $188.14 | 83,521 |
| 2017-07-31 | $215.14 | $215.43 | $210.29 | $212.55 | $190.18 | 50,052 |
| 2017-07-28 | $214.59 | $216.40 | $206.94 | $214.77 | $192.16 | 114,354 |
| 2017-07-27 | $217.82 | $218.26 | $213.58 | $215.70 | $192.99 | 50,871 |
| 2017-07-26 | $218.42 | $219.92 | $215.58 | $219.10 | $196.04 | 73,705 |
| 2017-07-25 | $222.88 | $222.88 | $217.22 | $218.37 | $195.38 | 51,518 |
| 2017-07-24 | $222.79 | $222.79 | $216.45 | $220.73 | $197.49 | 71,084 |
| 2017-07-21 | $228.85 | $228.85 | $222.76 | $222.76 | $199.31 | 64,202 |
| 2017-07-20 | $227.01 | $228.80 | $225.60 | $228.06 | $204.05 | 37,007 |
| 2017-07-19 | $225.62 | $229.45 | $224.76 | $226.06 | $202.26 | 36,278 |
| 2017-07-18 | $226.13 | $226.65 | $223.17 | $225.26 | $201.55 | 39,753 |
| 2017-07-17 | $223.38 | $226.14 | $221.39 | $225.57 | $201.82 | 54,513 |
| 2017-07-14 | $222.96 | $225.03 | $220.34 | $221.93 | $198.57 | 51,649 |
| 2017-07-13 | $218.61 | $222.05 | $217.98 | $221.30 | $198.00 | 62,786 |
| 2017-07-12 | $213.24 | $219.61 | $213.24 | $219.02 | $195.96 | 70,756 |
| 2017-07-11 | $210.08 | $214.28 | $210.08 | $211.17 | $188.94 | 73,425 |
| 2017-07-10 | $204.95 | $210.55 | $201.46 | $210.12 | $188.00 | 25,190 |
| 2017-07-07 | $205.31 | $206.09 | $202.61 | $205.34 | $183.72 | 49,345 |
| 2017-07-06 | $205.27 | $206.80 | $202.22 | $204.48 | $182.95 | 53,776 |
| 2017-07-05 | $208.03 | $208.03 | $203.50 | $206.75 | $184.99 | 75,146 |
| 2017-07-03 | $207.53 | $211.18 | $207.53 | $207.63 | $185.77 | 17,158 |
| 2017-06-30 | $211.94 | $211.94 | $208.10 | $210.40 | $188.25 | 43,637 |
| 2017-06-29 | $212.88 | $213.59 | $208.04 | $209.44 | $187.39 | 71,263 |
| 2017-06-28 | $210.03 | $215.35 | $209.80 | $213.76 | $191.26 | 108,393 |
| 2017-06-27 | $210.18 | $210.18 | $206.07 | $208.05 | $186.15 | 57,857 |
| 2017-06-26 | $208.29 | $211.42 | $208.29 | $210.18 | $188.05 | 43,617 |
| 2017-06-23 | $207.84 | $208.43 | $204.92 | $207.46 | $185.62 | 36,198 |
| 2017-06-22 | $201.05 | $208.89 | $201.05 | $206.49 | $184.75 | 63,819 |
| 2017-06-21 | $201.04 | $204.72 | $200.18 | $200.80 | $179.66 | 81,840 |
| 2017-06-20 | $205.50 | $206.06 | $200.88 | $201.00 | $179.84 | 77,010 |
| 2017-06-19 | $205.90 | $208.65 | $204.28 | $207.10 | $185.30 | 53,440 |
| 2017-06-16 | $200.49 | $205.80 | $200.39 | $204.26 | $182.76 | 55,211 |
| 2017-06-15 | $200.78 | $201.54 | $199.19 | $200.88 | $179.73 | 36,926 |
| 2017-06-14 | $200.91 | $203.05 | $199.13 | $202.80 | $181.45 | 43,435 |
| 2017-06-13 | $197.41 | $200.41 | $197.21 | $200.02 | $178.96 | 21,610 |
| 2017-06-12 | $200.78 | $201.56 | $199.41 | $201.11 | $179.86 | 62,584 |
| 2017-06-09 | $198.68 | $202.09 | $198.68 | $200.30 | $179.14 | 25,357 |
| 2017-06-08 | $201.28 | $202.60 | $198.04 | $199.34 | $178.28 | 32,589 |
| 2017-06-07 | $199.53 | $201.16 | $198.21 | $200.94 | $179.71 | 95,534 |
| 2017-06-06 | $198.81 | $199.33 | $196.50 | $197.75 | $176.86 | 41,613 |
| 2017-06-05 | $195.38 | $201.80 | $195.38 | $198.67 | $177.68 | 34,397 |
| 2017-06-02 | $193.75 | $198.20 | $193.75 | $195.68 | $175.01 | 91,409 |
| 2017-06-01 | $197.05 | $199.29 | $192.23 | $193.93 | $173.44 | 89,554 |
| 2017-05-31 | $195.64 | $199.05 | $195.48 | $197.38 | $176.53 | 83,369 |
| 2017-05-30 | $194.75 | $197.46 | $192.84 | $195.30 | $174.67 | 25,386 |
| 2017-05-26 | $197.88 | $200.40 | $197.18 | $198.67 | $177.68 | 32,816 |
| 2017-05-25 | $201.47 | $202.87 | $196.98 | $197.45 | $176.59 | 47,109 |
| 2017-05-24 | $195.38 | $200.58 | $193.84 | $200.50 | $179.32 | 54,088 |
| 2017-05-23 | $191.86 | $195.52 | $189.78 | $194.87 | $174.28 | 66,027 |
| 2017-05-22 | $192.86 | $193.41 | $189.34 | $192.11 | $171.81 | 34,824 |
| 2017-05-19 | $189.63 | $194.24 | $189.63 | $192.72 | $172.36 | 108,750 |
| 2017-05-18 | $190.82 | $194.53 | $187.92 | $188.77 | $168.83 | 95,405 |
| 2017-05-17 | $187.00 | $193.33 | $187.00 | $192.31 | $171.99 | 55,113 |
| 2017-05-16 | $194.00 | $195.20 | $192.24 | $194.68 | $174.11 | 114,289 |
| 2017-05-15 | $194.06 | $194.23 | $191.64 | $193.33 | $172.91 | 98,798 |
| 2017-05-12 | $194.07 | $195.00 | $188.96 | $192.29 | $171.98 | 101,529 |
| 2017-05-11 | $198.24 | $198.74 | $193.57 | $195.00 | $174.40 | 78,548 |
| 2017-05-10 | $193.51 | $199.36 | $193.51 | $198.69 | $177.70 | 54,868 |
| 2017-05-09 | $195.28 | $195.80 | $192.60 | $193.51 | $173.07 | 81,349 |
| 2017-05-08 | $197.20 | $198.23 | $192.73 | $194.22 | $173.70 | 72,221 |
| 2017-05-05 | $194.84 | $199.77 | $194.32 | $198.85 | $177.84 | 44,415 |
| 2017-05-04 | $196.33 | $196.42 | $191.06 | $192.36 | $172.04 | 43,473 |
| 2017-05-03 | $202.86 | $206.69 | $195.18 | $195.45 | $174.80 | 71,267 |
| 2017-05-02 | $190.01 | $205.86 | $190.01 | $204.00 | $182.45 | 99,116 |
| 2017-05-01 | $187.91 | $190.53 | $187.10 | $189.07 | $169.10 | 26,030 |
| 2017-04-28 | $186.44 | $190.27 | $186.18 | $189.40 | $169.39 | 58,923 |
| 2017-04-27 | $187.08 | $188.99 | $185.85 | $187.39 | $167.59 | 51,705 |
| 2017-04-26 | $188.39 | $189.00 | $181.82 | $185.85 | $166.22 | 77,211 |
| 2017-04-25 | $189.13 | $190.63 | $187.94 | $189.32 | $169.32 | 120,285 |
| 2017-04-24 | $185.97 | $189.78 | $185.97 | $188.13 | $168.25 | 72,079 |
| 2017-04-21 | $181.05 | $182.93 | $178.66 | $182.86 | $163.54 | 51,210 |
| 2017-04-20 | $181.26 | $181.26 | $178.22 | $180.01 | $160.99 | 56,205 |
| 2017-04-19 | $182.31 | $182.31 | $178.73 | $179.71 | $160.72 | 43,346 |
| 2017-04-18 | $185.50 | $185.50 | $181.33 | $181.85 | $162.64 | 62,393 |
| 2017-04-17 | $183.10 | $185.80 | $183.08 | $184.50 | $165.01 | 48,256 |
| 2017-04-13 | $180.38 | $183.60 | $180.38 | $182.61 | $163.32 | 47,391 |
| 2017-04-12 | $183.36 | $183.72 | $178.86 | $180.58 | $161.50 | 43,633 |
| 2017-04-11 | $187.60 | $188.39 | $182.47 | $183.36 | $163.99 | 63,723 |
| 2017-04-10 | $180.17 | $182.87 | $180.17 | $182.18 | $162.93 | 39,201 |
| 2017-04-07 | $182.48 | $183.78 | $179.78 | $180.17 | $161.14 | 74,118 |
| 2017-04-06 | $181.97 | $183.82 | $181.13 | $183.24 | $163.88 | 44,178 |
| 2017-04-05 | $183.86 | $185.55 | $181.29 | $181.61 | $162.42 | 44,648 |
| 2017-04-04 | $182.46 | $183.36 | $179.80 | $183.05 | $163.71 | 68,858 |
| 2017-04-03 | $173.13 | $183.38 | $173.13 | $182.66 | $163.36 | 76,607 |
| 2017-03-31 | $177.96 | $177.98 | $173.17 | $173.24 | $154.94 | 84,272 |
| 2017-03-30 | $176.86 | $180.20 | $174.92 | $178.95 | $160.04 | 60,263 |
| 2017-03-29 | $175.22 | $176.44 | $174.70 | $176.25 | $157.63 | 60,964 |
| 2017-03-28 | $174.87 | $178.16 | $174.87 | $175.45 | $156.91 | 73,676 |
| 2017-03-27 | $178.00 | $178.96 | $174.37 | $175.01 | $156.52 | 62,088 |
| 2017-03-24 | $169.65 | $177.76 | $168.40 | $177.25 | $158.52 | 102,681 |
| 2017-03-23 | $165.59 | $167.29 | $165.00 | $166.72 | $149.11 | 80,702 |
| 2017-03-22 | $164.75 | $167.72 | $164.08 | $165.52 | $148.03 | 93,210 |
| 2017-03-21 | $168.44 | $173.50 | $163.66 | $164.75 | $147.34 | 101,881 |
| 2017-03-20 | $168.94 | $169.50 | $167.95 | $168.04 | $150.29 | 27,956 |
| 2017-03-17 | $165.32 | $169.50 | $165.32 | $167.94 | $150.20 | 56,554 |
| 2017-03-16 | $160.72 | $168.14 | $160.72 | $164.82 | $147.41 | 95,849 |
| 2017-03-15 | $159.60 | $162.44 | $159.22 | $161.96 | $144.85 | 80,280 |
| 2017-03-14 | $161.48 | $164.38 | $158.56 | $159.64 | $142.77 | 58,455 |
| 2017-03-13 | $163.06 | $165.94 | $161.50 | $162.61 | $145.43 | 44,593 |
| 2017-03-10 | $161.99 | $164.69 | $161.92 | $163.08 | $145.85 | 39,983 |
| 2017-03-09 | $163.11 | $163.22 | $160.16 | $161.57 | $144.50 | 34,935 |
| 2017-03-08 | $165.92 | $165.92 | $163.50 | $163.60 | $146.32 | 27,626 |
| 2017-03-07 | $163.78 | $166.25 | $162.95 | $165.88 | $148.36 | 63,544 |
| 2017-03-06 | $160.80 | $165.31 | $160.30 | $164.20 | $146.85 | 42,724 |
| 2017-03-03 | $158.41 | $161.59 | $158.17 | $161.32 | $144.28 | 30,421 |
| 2017-03-02 | $161.15 | $161.28 | $156.05 | $156.15 | $139.65 | 25,995 |
| 2017-03-01 | $158.47 | $163.62 | $157.81 | $162.77 | $145.57 | 59,081 |
| 2017-02-28 | $156.00 | $159.46 | $155.95 | $158.32 | $141.59 | 41,086 |
| 2017-02-27 | $156.48 | $158.25 | $155.76 | $157.62 | $140.97 | 28,989 |
| 2017-02-24 | $154.61 | $157.28 | $154.42 | $156.12 | $139.63 | 57,122 |
| 2017-02-23 | $158.00 | $158.83 | $153.16 | $154.81 | $138.46 | 92,865 |
| 2017-02-22 | $152.65 | $159.28 | $152.60 | $156.55 | $140.01 | 58,716 |
| 2017-02-21 | $157.02 | $159.31 | $154.83 | $159.31 | $142.48 | 66,234 |
| 2017-02-17 | $153.49 | $157.13 | $152.45 | $157.05 | $140.46 | 60,525 |
| 2017-02-16 | $153.50 | $155.92 | $152.67 | $153.96 | $137.69 | 41,548 |
| 2017-02-15 | $153.77 | $153.77 | $149.08 | $153.13 | $136.95 | 45,520 |
| 2017-02-14 | $153.71 | $155.46 | $151.23 | $153.98 | $137.71 | 63,524 |
| 2017-02-13 | $157.03 | $158.71 | $153.36 | $155.09 | $138.71 | 42,216 |
| 2017-02-10 | $154.24 | $158.49 | $154.00 | $156.85 | $140.28 | 40,887 |
| 2017-02-09 | $153.72 | $156.62 | $152.02 | $154.69 | $138.35 | 34,953 |
| 2017-02-08 | $149.36 | $153.39 | $147.47 | $152.93 | $136.77 | 46,351 |
| 2017-02-07 | $148.06 | $149.98 | $147.30 | $148.12 | $132.47 | 58,163 |
| 2017-02-06 | $149.42 | $149.99 | $146.32 | $147.84 | $132.22 | 92,426 |
| 2017-02-03 | $149.35 | $150.26 | $147.59 | $149.56 | $133.76 | 47,648 |
| 2017-02-02 | $146.58 | $148.62 | $146.04 | $147.95 | $132.32 | 49,198 |
| 2017-02-01 | $145.24 | $146.41 | $142.24 | $146.23 | $130.78 | 46,972 |
| 2017-01-31 | $144.92 | $145.90 | $143.10 | $144.87 | $129.57 | 44,188 |
| 2017-01-30 | $143.88 | $148.36 | $142.41 | $145.46 | $130.09 | 49,789 |
| 2017-01-27 | $143.14 | $145.89 | $142.60 | $144.26 | $129.02 | 74,153 |
| 2017-01-26 | $149.02 | $149.02 | $143.23 | $143.36 | $128.21 | 97,089 |
| 2017-01-25 | $147.28 | $149.63 | $144.77 | $148.30 | $132.63 | 140,418 |
| 2017-01-24 | $144.36 | $148.35 | $144.36 | $146.78 | $131.27 | 75,574 |
| 2017-01-23 | $138.75 | $144.91 | $138.75 | $144.75 | $129.46 | 73,118 |
| 2017-01-20 | $135.13 | $139.24 | $135.13 | $139.24 | $124.53 | 52,899 |
| 2017-01-19 | $135.65 | $135.65 | $131.72 | $134.27 | $120.09 | 34,214 |
| 2017-01-18 | $140.97 | $140.97 | $134.16 | $135.14 | $120.86 | 59,927 |
| 2017-01-17 | $140.62 | $141.61 | $139.18 | $141.28 | $126.35 | 43,639 |
| 2017-01-13 | $140.36 | $141.62 | $139.44 | $141.40 | $126.46 | 18,917 |
| 2017-01-12 | $139.43 | $141.60 | $138.65 | $139.53 | $124.79 | 48,546 |
| 2017-01-11 | $139.63 | $140.74 | $138.01 | $139.14 | $124.44 | 58,839 |
| 2017-01-10 | $138.82 | $141.24 | $136.65 | $140.22 | $125.41 | 50,449 |
| 2017-01-09 | $142.00 | $142.00 | $137.40 | $138.84 | $124.17 | 33,695 |
| 2017-01-06 | $143.15 | $143.48 | $141.08 | $142.13 | $127.11 | 30,860 |
| 2017-01-05 | $142.13 | $144.10 | $140.96 | $143.25 | $128.12 | 27,079 |
| 2017-01-04 | $142.50 | $145.26 | $139.41 | $141.43 | $126.49 | 36,194 |
| 2017-01-03 | $145.44 | $146.06 | $141.50 | $141.97 | $126.97 | 25,509 |
| 2016-12-30 | $144.02 | $144.57 | $142.47 | $143.89 | $128.69 | 16,676 |
| 2016-12-29 | $143.90 | $144.96 | $142.79 | $143.80 | $128.61 | 20,449 |
| 2016-12-28 | $142.90 | $143.91 | $141.47 | $143.61 | $128.44 | 31,840 |
| 2016-12-27 | $143.02 | $145.16 | $142.97 | $143.50 | $128.34 | 21,245 |
| 2016-12-23 | $143.33 | $143.33 | $142.41 | $143.15 | $128.03 | 33,102 |
| 2016-12-22 | $145.10 | $145.10 | $142.00 | $143.06 | $127.95 | 46,269 |
| 2016-12-21 | $145.65 | $146.93 | $144.38 | $145.75 | $130.35 | 46,072 |
| 2016-12-20 | $148.42 | $148.45 | $145.96 | $147.21 | $131.66 | 21,375 |
| 2016-12-19 | $145.50 | $148.29 | $142.29 | $148.07 | $132.43 | 23,517 |
| 2016-12-16 | $147.21 | $147.21 | $145.45 | $145.94 | $130.52 | 31,806 |
| 2016-12-15 | $147.15 | $148.63 | $145.84 | $147.64 | $132.04 | 45,223 |
| 2016-12-14 | $150.27 | $150.69 | $147.71 | $147.90 | $132.28 | 42,399 |
| 2016-12-13 | $151.83 | $152.41 | $146.40 | $150.79 | $134.86 | 40,757 |
| 2016-12-12 | $150.98 | $150.98 | $148.36 | $148.88 | $133.15 | 14,587 |
| 2016-12-09 | $148.13 | $150.69 | $146.05 | $150.55 | $134.65 | 45,010 |
| 2016-12-08 | $146.44 | $147.75 | $145.50 | $147.56 | $131.97 | 28,500 |
| 2016-12-07 | $144.48 | $147.86 | $144.48 | $147.73 | $132.12 | 46,553 |
| 2016-12-06 | $142.92 | $145.23 | $142.92 | $143.79 | $128.60 | 61,246 |
| 2016-12-05 | $142.29 | $144.95 | $141.00 | $143.76 | $128.57 | 48,944 |
| 2016-12-02 | $144.22 | $144.98 | $140.22 | $140.51 | $125.67 | 44,569 |
| 2016-12-01 | $143.75 | $146.10 | $143.75 | $144.93 | $129.62 | 44,042 |
| 2016-11-30 | $146.82 | $146.96 | $143.86 | $144.37 | $129.12 | 40,788 |
| 2016-11-29 | $150.04 | $150.04 | $146.32 | $146.32 | $130.86 | 44,363 |
| 2016-11-28 | $151.43 | $151.43 | $149.64 | $149.94 | $134.10 | 40,419 |
| 2016-11-25 | $150.64 | $151.96 | $148.23 | $150.72 | $134.80 | 23,384 |
| 2016-11-23 | $151.03 | $151.03 | $148.49 | $149.91 | $134.07 | 33,516 |
| 2016-11-22 | $150.91 | $151.50 | $150.14 | $151.38 | $135.39 | 26,308 |
| 2016-11-21 | $149.14 | $150.87 | $149.14 | $149.88 | $134.05 | 29,515 |
| 2016-11-18 | $147.99 | $149.08 | $147.14 | $148.45 | $132.77 | 43,666 |
| 2016-11-17 | $149.06 | $150.42 | $148.66 | $149.31 | $133.54 | 74,940 |
| 2016-11-16 | $147.60 | $148.87 | $146.23 | $148.65 | $132.95 | 71,789 |
| 2016-11-15 | $144.80 | $149.90 | $144.80 | $149.00 | $133.26 | 77,703 |
| 2016-11-14 | $135.53 | $145.26 | $135.53 | $143.94 | $128.73 | 156,167 |
| 2016-11-11 | $140.40 | $140.40 | $135.10 | $135.52 | $121.20 | 156,148 |
| 2016-11-10 | $152.56 | $152.56 | $141.67 | $142.63 | $127.56 | 139,009 |
| 2016-11-09 | $146.82 | $160.35 | $144.96 | $153.13 | $136.95 | 125,976 |
| 2016-11-08 | $163.19 | $164.94 | $161.66 | $164.30 | $146.94 | 57,826 |
| 2016-11-07 | $155.46 | $165.40 | $155.46 | $164.21 | $146.86 | 148,907 |
| 2016-11-04 | $152.34 | $154.02 | $150.58 | $151.44 | $135.44 | 126,993 |
| 2016-11-03 | $154.95 | $154.95 | $151.43 | $152.30 | $136.21 | 72,370 |
| 2016-11-02 | $155.12 | $155.39 | $152.58 | $152.76 | $136.62 | 31,691 |
| 2016-11-01 | $159.61 | $160.37 | $155.25 | $155.37 | $138.96 | 67,819 |
| 2016-10-31 | $159.80 | $160.09 | $158.54 | $159.00 | $142.20 | 25,369 |
| 2016-10-28 | $160.64 | $162.82 | $159.17 | $159.79 | $142.91 | 70,661 |
| 2016-10-27 | $161.79 | $161.79 | $159.17 | $161.22 | $144.19 | 23,351 |
| 2016-10-26 | $162.13 | $165.20 | $160.21 | $160.94 | $143.94 | 89,063 |
| 2016-10-25 | $162.97 | $163.85 | $162.18 | $162.84 | $145.64 | 61,367 |
| 2016-10-24 | $162.83 | $163.47 | $162.05 | $162.51 | $145.34 | 20,608 |
| 2016-10-21 | $160.18 | $162.30 | $159.98 | $161.95 | $144.84 | 46,963 |
| 2016-10-20 | $160.87 | $162.97 | $160.34 | $162.04 | $144.92 | 80,073 |
| 2016-10-19 | $161.15 | $161.82 | $159.42 | $161.07 | $144.05 | 49,487 |
| 2016-10-18 | $156.17 | $160.75 | $156.14 | $160.44 | $143.49 | 70,896 |
| 2016-10-17 | $154.23 | $155.10 | $151.64 | $154.54 | $138.21 | 76,049 |
| 2016-10-14 | $152.47 | $155.15 | $152.47 | $154.14 | $137.86 | 42,726 |
| 2016-10-13 | $152.68 | $153.35 | $150.84 | $151.03 | $135.07 | 106,768 |
| 2016-10-12 | $154.56 | $155.50 | $153.43 | $154.59 | $138.26 | 95,576 |
| 2016-10-11 | $154.70 | $155.50 | $153.55 | $154.07 | $137.79 | 28,451 |
| 2016-10-10 | $151.88 | $156.41 | $151.88 | $155.11 | $138.72 | 62,904 |
| 2016-10-07 | $151.98 | $153.12 | $150.39 | $151.33 | $135.34 | 39,460 |
| 2016-10-06 | $152.12 | $153.72 | $150.82 | $152.42 | $136.32 | 53,386 |
| 2016-10-05 | $152.45 | $153.80 | $152.12 | $152.95 | $136.79 | 37,703 |
| 2016-10-04 | $146.82 | $152.05 | $146.82 | $151.64 | $135.62 | 72,215 |
| 2016-10-03 | $146.68 | $147.86 | $145.16 | $145.94 | $130.52 | 40,807 |
| 2016-09-30 | $145.42 | $148.17 | $144.28 | $146.42 | $130.95 | 60,188 |
| 2016-09-29 | $147.23 | $149.64 | $144.27 | $144.29 | $129.05 | 64,839 |
| 2016-09-28 | $145.61 | $148.43 | $144.44 | $147.87 | $132.25 | 33,880 |
| 2016-09-27 | $140.96 | $146.43 | $140.96 | $145.62 | $130.24 | 45,387 |
| 2016-09-26 | $141.98 | $143.21 | $140.68 | $140.88 | $126.00 | 30,671 |
| 2016-09-23 | $145.06 | $145.37 | $141.73 | $142.36 | $127.32 | 59,983 |
| 2016-09-22 | $144.49 | $145.96 | $143.01 | $145.54 | $130.16 | 65,017 |
| 2016-09-21 | $141.12 | $143.06 | $139.86 | $143.03 | $127.92 | 74,904 |
| 2016-09-20 | $140.33 | $142.79 | $139.58 | $140.40 | $125.57 | 72,996 |
| 2016-09-19 | $142.00 | $143.18 | $139.19 | $140.18 | $125.37 | 52,635 |
| 2016-09-16 | $142.39 | $142.93 | $140.93 | $141.43 | $126.49 | 44,442 |
| 2016-09-15 | $143.60 | $143.77 | $142.53 | $143.10 | $127.98 | 93,561 |
| 2016-09-14 | $145.86 | $146.71 | $142.79 | $143.48 | $128.32 | 93,391 |
| 2016-09-13 | $145.58 | $146.40 | $143.08 | $145.94 | $130.52 | 45,623 |
| 2016-09-12 | $149.42 | $149.42 | $142.89 | $147.02 | $131.49 | 134,837 |
| 2016-09-09 | $152.78 | $152.92 | $148.88 | $149.73 | $133.91 | 59,058 |
| 2016-09-08 | $156.31 | $157.02 | $154.13 | $154.71 | $138.37 | 24,738 |
| 2016-09-07 | $158.36 | $158.36 | $155.00 | $156.59 | $140.05 | 74,453 |
| 2016-09-06 | $158.83 | $160.17 | $157.36 | $159.65 | $142.78 | 35,633 |
| 2016-09-02 | $156.51 | $158.46 | $155.72 | $157.87 | $141.19 | 52,216 |
| 2016-09-01 | $152.30 | $156.58 | $152.30 | $156.23 | $139.73 | 36,992 |
| 2016-08-31 | $154.46 | $157.53 | $150.35 | $152.46 | $136.35 | 41,169 |
| 2016-08-30 | $155.04 | $155.87 | $152.22 | $154.84 | $138.48 | 40,442 |
| 2016-08-29 | $154.11 | $156.08 | $153.48 | $154.69 | $138.35 | 25,384 |
| 2016-08-26 | $158.80 | $161.51 | $153.24 | $153.84 | $137.59 | 34,492 |
| 2016-08-25 | $158.31 | $159.62 | $156.64 | $158.89 | $142.10 | 29,508 |
| 2016-08-24 | $156.28 | $158.31 | $155.48 | $158.21 | $141.50 | 23,994 |
| 2016-08-23 | $161.41 | $161.41 | $155.70 | $156.40 | $139.88 | 57,115 |
| 2016-08-22 | $161.53 | $162.42 | $159.46 | $161.76 | $144.67 | 56,049 |
| 2016-08-19 | $164.04 | $164.04 | $160.95 | $161.95 | $144.84 | 29,497 |
| 2016-08-18 | $162.18 | $165.05 | $160.54 | $164.28 | $146.92 | 36,578 |
| 2016-08-17 | $159.82 | $163.12 | $158.21 | $161.60 | $144.53 | 35,236 |
| 2016-08-16 | $162.87 | $163.19 | $158.47 | $159.84 | $142.95 | 32,150 |
| 2016-08-15 | $160.09 | $164.10 | $156.94 | $161.54 | $144.47 | 33,125 |
| 2016-08-12 | $159.18 | $159.85 | $157.12 | $158.49 | $141.75 | 27,239 |
| 2016-08-11 | $157.90 | $159.22 | $156.23 | $158.31 | $141.59 | 23,812 |
| 2016-08-10 | $156.42 | $158.41 | $154.41 | $156.41 | $139.89 | 30,397 |
| 2016-08-09 | $153.40 | $156.40 | $153.40 | $155.96 | $139.48 | 49,512 |
| 2016-08-08 | $155.02 | $156.89 | $152.62 | $153.19 | $137.01 | 56,631 |
| 2016-08-05 | $152.30 | $154.55 | $152.30 | $154.12 | $137.84 | 30,306 |
| 2016-08-04 | $152.22 | $152.63 | $151.15 | $152.14 | $136.07 | 28,691 |
| 2016-08-03 | $148.11 | $152.22 | $148.11 | $152.00 | $135.94 | 29,035 |
| 2016-08-02 | $151.65 | $151.65 | $147.35 | $148.78 | $133.06 | 57,444 |
| 2016-08-01 | $153.26 | $153.96 | $150.20 | $152.08 | $136.01 | 53,814 |
| 2016-07-29 | $149.43 | $154.44 | $149.43 | $153.71 | $137.47 | 63,907 |
| 2016-07-28 | $149.08 | $149.64 | $147.53 | $149.12 | $133.37 | 28,344 |
| 2016-07-27 | $153.49 | $153.49 | $148.56 | $149.61 | $133.80 | 101,085 |
| 2016-07-26 | $153.45 | $155.19 | $151.90 | $152.75 | $136.61 | 25,273 |
| 2016-07-25 | $159.82 | $159.82 | $151.55 | $152.22 | $136.14 | 85,885 |
| 2016-07-22 | $158.83 | $160.86 | $157.99 | $159.90 | $143.01 | 27,526 |
| 2016-07-21 | $158.54 | $161.16 | $158.42 | $158.92 | $142.13 | 70,226 |
| 2016-07-20 | $154.31 | $159.10 | $153.48 | $158.76 | $141.99 | 81,705 |
| 2016-07-19 | $155.14 | $155.16 | $153.23 | $154.57 | $138.24 | 48,767 |
| 2016-07-18 | $154.97 | $156.35 | $154.41 | $156.12 | $139.63 | 68,288 |
| 2016-07-15 | $156.44 | $159.08 | $154.45 | $155.09 | $138.71 | 48,487 |
| 2016-07-14 | $155.82 | $156.80 | $154.40 | $155.77 | $139.31 | 47,225 |
| 2016-07-13 | $156.20 | $156.20 | $154.14 | $154.80 | $138.45 | 51,400 |
| 2016-07-12 | $154.98 | $156.64 | $154.98 | $155.64 | $139.20 | 44,441 |
| 2016-07-11 | $153.84 | $155.93 | $152.79 | $154.06 | $137.78 | 52,540 |
| 2016-07-08 | $151.34 | $153.64 | $151.34 | $153.30 | $137.10 | 64,341 |
| 2016-07-07 | $150.73 | $153.30 | $149.00 | $150.13 | $134.27 | 58,124 |
| 2016-07-06 | $153.38 | $153.83 | $149.31 | $151.01 | $135.06 | 80,029 |
| 2016-07-05 | $152.72 | $155.18 | $152.44 | $154.23 | $137.94 | 47,698 |
| 2016-07-01 | $159.34 | $160.83 | $155.04 | $155.41 | $138.99 | 86,419 |
| 2016-06-30 | $154.03 | $160.11 | $153.86 | $159.55 | $142.69 | 74,316 |
| 2016-06-29 | $153.95 | $155.53 | $151.78 | $154.95 | $138.58 | 71,289 |
| 2016-06-28 | $150.54 | $152.30 | $149.23 | $151.65 | $135.63 | 68,071 |
| 2016-06-27 | $150.72 | $151.60 | $145.27 | $148.72 | $133.01 | 62,907 |
| 2016-06-24 | $152.94 | $156.26 | $150.16 | $151.20 | $135.23 | 53,148 |
| 2016-06-23 | $160.49 | $160.92 | $157.81 | $160.00 | $143.10 | 60,610 |
| 2016-06-22 | $158.36 | $158.53 | $155.78 | $157.22 | $140.61 | 42,727 |
| 2016-06-21 | $155.99 | $158.19 | $153.96 | $157.45 | $140.82 | 115,839 |
| 2016-06-20 | $153.51 | $158.26 | $153.48 | $155.89 | $139.42 | 120,459 |
| 2016-06-17 | $150.23 | $153.78 | $149.27 | $151.90 | $135.85 | 122,672 |
| 2016-06-16 | $152.00 | $152.00 | $145.88 | $149.86 | $134.03 | 136,135 |
| 2016-06-15 | $150.74 | $154.38 | $148.80 | $152.57 | $136.45 | 95,234 |
| 2016-06-14 | $150.66 | $151.26 | $148.02 | $150.89 | $134.95 | 35,701 |
| 2016-06-13 | $152.90 | $153.33 | $149.02 | $151.47 | $135.47 | 37,730 |
| 2016-06-10 | $155.70 | $155.70 | $153.33 | $154.03 | $137.76 | 34,727 |
| 2016-06-09 | $159.19 | $159.38 | $158.28 | $158.75 | $141.91 | 42,837 |
| 2016-06-08 | $156.87 | $159.55 | $156.87 | $159.00 | $142.13 | 50,767 |
| 2016-06-07 | $156.41 | $157.47 | $155.62 | $156.53 | $139.93 | 38,847 |
| 2016-06-06 | $154.94 | $156.36 | $154.94 | $155.47 | $138.98 | 20,924 |
| 2016-06-03 | $155.29 | $157.72 | $154.30 | $156.36 | $139.77 | 52,191 |
| 2016-06-02 | $155.29 | $156.23 | $153.85 | $155.27 | $138.80 | 47,153 |
| 2016-06-01 | $157.10 | $157.10 | $154.41 | $156.07 | $139.52 | 38,116 |
| 2016-05-31 | $157.48 | $159.47 | $156.48 | $157.39 | $140.70 | 41,357 |
| 2016-05-27 | $154.38 | $157.48 | $154.38 | $157.29 | $140.61 | 41,171 |
| 2016-05-26 | $152.71 | $154.71 | $151.87 | $154.26 | $137.90 | 40,029 |
| 2016-05-25 | $155.02 | $155.33 | $151.47 | $152.55 | $136.37 | 69,176 |
| 2016-05-24 | $152.65 | $155.00 | $151.66 | $152.88 | $136.66 | 58,580 |
| 2016-05-23 | $155.53 | $155.53 | $152.12 | $152.24 | $136.09 | 38,667 |
| 2016-05-20 | $155.11 | $155.60 | $154.00 | $155.58 | $139.08 | 47,621 |
| 2016-05-19 | $153.33 | $156.37 | $152.50 | $153.69 | $137.39 | 56,659 |
| 2016-05-18 | $156.21 | $156.48 | $153.92 | $154.79 | $138.37 | 52,567 |
| 2016-05-17 | $158.70 | $158.70 | $155.36 | $156.97 | $140.32 | 65,594 |
| 2016-05-16 | $155.90 | $159.61 | $155.90 | $159.02 | $142.15 | 42,059 |
| 2016-05-13 | $156.55 | $157.57 | $154.06 | $155.08 | $138.63 | 59,037 |
| 2016-05-12 | $156.71 | $158.97 | $156.39 | $157.65 | $140.93 | 41,326 |
| 2016-05-11 | $154.76 | $156.94 | $154.46 | $155.59 | $139.09 | 36,805 |
| 2016-05-10 | $150.57 | $155.99 | $150.57 | $155.32 | $138.84 | 48,447 |
| 2016-05-09 | $150.08 | $151.40 | $149.72 | $150.51 | $134.54 | 32,155 |
| 2016-05-06 | $151.39 | $152.70 | $150.18 | $151.40 | $135.34 | 33,579 |
| 2016-05-05 | $153.27 | $153.27 | $151.45 | $152.25 | $136.10 | 44,278 |
| 2016-05-04 | $154.20 | $154.20 | $151.51 | $151.87 | $135.76 | 47,483 |
| 2016-05-03 | $156.15 | $156.35 | $154.32 | $155.56 | $139.06 | 50,770 |
| 2016-05-02 | $155.00 | $158.09 | $153.78 | $157.64 | $140.92 | 50,869 |
| 2016-04-29 | $153.44 | $155.52 | $153.19 | $153.84 | $137.52 | 49,997 |
| 2016-04-28 | $151.79 | $154.60 | $151.08 | $153.53 | $137.24 | 96,172 |
| 2016-04-27 | $148.05 | $151.81 | $147.95 | $151.76 | $135.66 | 75,880 |
| 2016-04-26 | $146.96 | $148.46 | $145.87 | $148.46 | $132.71 | 138,101 |
| 2016-04-25 | $143.30 | $145.82 | $143.23 | $145.50 | $130.07 | 40,336 |
| 2016-04-22 | $143.89 | $144.39 | $142.44 | $144.19 | $128.90 | 38,429 |
| 2016-04-21 | $148.05 | $148.05 | $143.19 | $143.52 | $128.30 | 57,078 |
| 2016-04-20 | $149.72 | $149.97 | $148.39 | $148.50 | $132.75 | 57,212 |
| 2016-04-19 | $148.56 | $150.17 | $148.02 | $149.31 | $133.47 | 42,799 |
| 2016-04-18 | $149.90 | $151.13 | $146.13 | $146.58 | $131.03 | 102,965 |
| 2016-04-15 | $149.00 | $151.02 | $148.02 | $149.94 | $134.04 | 78,797 |
| 2016-04-14 | $149.19 | $150.87 | $148.28 | $148.28 | $132.55 | 68,271 |
| 2016-04-13 | $147.52 | $149.09 | $146.80 | $148.25 | $132.52 | 50,228 |
| 2016-04-12 | $146.18 | $149.03 | $145.78 | $147.26 | $131.64 | 54,504 |
| 2016-04-11 | $147.39 | $148.34 | $145.68 | $145.74 | $130.28 | 45,942 |
| 2016-04-08 | $147.21 | $148.19 | $146.73 | $146.90 | $131.32 | 45,373 |
| 2016-04-07 | $144.30 | $146.33 | $143.06 | $146.11 | $130.61 | 130,470 |
| 2016-04-06 | $142.79 | $145.37 | $141.89 | $144.30 | $128.99 | 115,026 |
| 2016-04-05 | $144.03 | $145.16 | $142.93 | $142.94 | $127.78 | 54,827 |
| 2016-04-04 | $147.32 | $149.40 | $144.73 | $145.62 | $130.17 | 93,451 |
| 2016-04-01 | $148.78 | $150.01 | $147.41 | $147.41 | $131.77 | 61,583 |
| 2016-03-31 | $147.54 | $152.28 | $147.54 | $150.17 | $134.24 | 118,815 |
| 2016-03-30 | $151.20 | $151.96 | $147.45 | $147.45 | $131.81 | 69,978 |
| 2016-03-29 | $148.91 | $150.96 | $148.02 | $150.33 | $134.38 | 76,759 |
| 2016-03-28 | $148.18 | $150.43 | $147.27 | $148.81 | $133.03 | 41,109 |
| 2016-03-24 | $146.10 | $148.51 | $145.61 | $147.81 | $132.13 | 46,887 |
| 2016-03-23 | $148.58 | $150.11 | $145.80 | $146.98 | $131.39 | 64,261 |
| 2016-03-22 | $148.27 | $151.58 | $147.28 | $150.71 | $134.72 | 48,726 |
| 2016-03-21 | $148.85 | $149.13 | $147.45 | $148.31 | $132.58 | 32,389 |
| 2016-03-18 | $146.99 | $150.52 | $146.93 | $148.97 | $133.17 | 108,561 |
| 2016-03-17 | $143.87 | $147.41 | $143.76 | $146.34 | $130.82 | 53,891 |
| 2016-03-16 | $139.89 | $143.53 | $139.74 | $142.31 | $127.21 | 43,988 |
| 2016-03-15 | $141.06 | $142.10 | $138.64 | $139.77 | $124.94 | 71,409 |
| 2016-03-14 | $140.87 | $142.74 | $139.67 | $141.92 | $126.87 | 61,167 |
| 2016-03-11 | $139.98 | $142.70 | $139.04 | $142.64 | $127.51 | 76,409 |
| 2016-03-10 | $139.94 | $140.34 | $136.46 | $138.75 | $124.03 | 78,790 |
| 2016-03-09 | $140.78 | $142.76 | $139.98 | $140.52 | $125.61 | 50,243 |
| 2016-03-08 | $140.11 | $142.13 | $137.31 | $140.09 | $125.23 | 75,433 |
| 2016-03-07 | $140.34 | $140.83 | $139.33 | $140.50 | $125.60 | 27,227 |
| 2016-03-04 | $141.73 | $144.04 | $140.66 | $140.70 | $125.78 | 69,157 |
| 2016-03-03 | $144.89 | $144.89 | $142.02 | $142.26 | $127.17 | 32,495 |
| 2016-03-02 | $142.28 | $145.24 | $142.02 | $144.90 | $129.53 | 59,670 |
| 2016-03-01 | $140.57 | $142.93 | $140.50 | $142.72 | $127.58 | 53,234 |
| 2016-02-29 | $140.48 | $141.36 | $139.22 | $139.94 | $125.10 | 47,775 |
| 2016-02-26 | $139.72 | $140.73 | $138.24 | $139.80 | $124.97 | 55,456 |
| 2016-02-25 | $138.99 | $140.26 | $138.10 | $140.08 | $125.22 | 37,108 |
| 2016-02-24 | $138.59 | $138.90 | $136.52 | $138.23 | $123.57 | 41,771 |
| 2016-02-23 | $138.21 | $139.94 | $138.21 | $139.91 | $125.07 | 40,280 |
| 2016-02-22 | $138.62 | $140.86 | $138.52 | $139.45 | $124.66 | 87,041 |
| 2016-02-19 | $139.18 | $139.18 | $136.22 | $137.16 | $122.61 | 29,523 |
| 2016-02-18 | $140.92 | $141.23 | $137.87 | $138.51 | $123.82 | 40,251 |
| 2016-02-17 | $135.44 | $140.62 | $135.22 | $139.48 | $124.68 | 109,130 |
| 2016-02-16 | $134.00 | $135.53 | $131.98 | $134.63 | $120.35 | 90,870 |
| 2016-02-12 | $130.55 | $132.55 | $130.08 | $132.51 | $118.45 | 102,019 |
| 2016-02-11 | $129.96 | $130.94 | $128.13 | $129.98 | $116.19 | 139,524 |
| 2016-02-10 | $131.05 | $132.74 | $130.33 | $131.73 | $117.76 | 71,387 |
| 2016-02-09 | $129.00 | $130.76 | $128.01 | $129.96 | $116.17 | 83,774 |
| 2016-02-08 | $131.27 | $131.28 | $129.15 | $130.31 | $116.49 | 63,967 |
| 2016-02-05 | $133.86 | $133.86 | $132.10 | $132.91 | $118.81 | 39,151 |
| 2016-02-04 | $132.93 | $135.32 | $132.81 | $134.50 | $120.23 | 50,252 |
| 2016-02-03 | $132.20 | $132.85 | $129.72 | $132.46 | $118.41 | 54,619 |
| 2016-02-02 | $134.77 | $134.77 | $130.55 | $131.98 | $117.98 | 96,189 |
| 2016-02-01 | $135.66 | $136.45 | $134.62 | $136.01 | $121.58 | 142,272 |
| 2016-01-29 | $131.86 | $137.41 | $131.86 | $136.70 | $122.20 | 94,636 |
| 2016-01-28 | $128.79 | $130.99 | $128.12 | $130.64 | $116.78 | 78,111 |
| 2016-01-27 | $130.01 | $131.67 | $127.11 | $128.48 | $114.85 | 67,860 |
| 2016-01-26 | $126.88 | $131.22 | $126.88 | $130.92 | $117.03 | 63,873 |
| 2016-01-25 | $126.53 | $128.56 | $125.22 | $127.52 | $113.99 | 66,824 |
| 2016-01-22 | $124.82 | $128.04 | $124.82 | $126.54 | $113.12 | 86,676 |
| 2016-01-21 | $122.08 | $124.54 | $120.69 | $123.27 | $110.19 | 74,971 |
| 2016-01-20 | $122.06 | $123.16 | $120.02 | $122.50 | $109.51 | 75,916 |
| 2016-01-19 | $120.00 | $125.30 | $119.99 | $124.14 | $110.97 | 144,974 |
| 2016-01-15 | $122.16 | $123.26 | $120.20 | $121.43 | $108.55 | 106,040 |
| 2016-01-14 | $126.01 | $126.60 | $123.45 | $125.55 | $112.23 | 57,974 |
| 2016-01-13 | $130.29 | $130.29 | $125.53 | $126.22 | $112.83 | 58,771 |
| 2016-01-12 | $127.35 | $130.37 | $127.19 | $129.84 | $116.07 | 38,593 |
| 2016-01-11 | $128.16 | $128.69 | $126.21 | $127.19 | $113.70 | 62,779 |
| 2016-01-08 | $130.08 | $130.99 | $127.78 | $128.06 | $114.48 | 50,716 |
| 2016-01-07 | $130.86 | $132.24 | $129.00 | $129.52 | $115.78 | 64,802 |
| 2016-01-06 | $133.88 | $134.33 | $131.98 | $132.09 | $118.08 | 42,360 |
| 2016-01-05 | $138.05 | $138.87 | $133.95 | $134.45 | $120.19 | 62,422 |
| 2016-01-04 | $139.23 | $139.23 | $135.21 | $137.41 | $122.83 | 47,058 |
| 2015-12-31 | $139.64 | $142.10 | $139.64 | $140.67 | $125.75 | 35,855 |
| 2015-12-30 | $143.40 | $143.40 | $140.19 | $140.49 | $125.59 | 34,697 |
| 2015-12-29 | $143.91 | $144.50 | $143.34 | $143.66 | $128.42 | 20,998 |
| 2015-12-28 | $144.34 | $144.34 | $142.90 | $143.61 | $128.38 | 24,721 |
| 2015-12-24 | $145.04 | $145.49 | $143.49 | $143.70 | $128.46 | 20,499 |
| 2015-12-23 | $145.54 | $145.67 | $142.96 | $144.86 | $129.49 | 64,677 |
| 2015-12-22 | $143.90 | $146.23 | $143.90 | $145.34 | $129.92 | 97,864 |
| 2015-12-21 | $144.10 | $145.01 | $142.86 | $143.32 | $128.12 | 54,040 |
| 2015-12-18 | $144.99 | $145.08 | $142.37 | $142.97 | $127.80 | 36,199 |
| 2015-12-17 | $146.26 | $146.26 | $143.15 | $144.03 | $128.75 | 68,684 |
| 2015-12-16 | $145.68 | $148.39 | $145.18 | $145.88 | $130.41 | 35,448 |
| 2015-12-15 | $140.87 | $145.11 | $140.79 | $144.71 | $129.36 | 73,922 |
| 2015-12-14 | $139.61 | $140.30 | $138.84 | $140.18 | $125.31 | 48,592 |
| 2015-12-11 | $142.64 | $142.64 | $138.74 | $139.14 | $124.38 | 150,626 |
| 2015-12-10 | $146.83 | $146.83 | $143.71 | $144.00 | $128.73 | 70,286 |
| 2015-12-09 | $146.33 | $148.36 | $145.66 | $146.35 | $130.83 | 69,319 |
| 2015-12-08 | $144.72 | $146.55 | $142.61 | $146.27 | $130.75 | 146,553 |
| 2015-12-07 | $147.36 | $148.47 | $145.31 | $146.28 | $130.76 | 106,274 |
| 2015-12-04 | $145.06 | $150.01 | $142.94 | $148.59 | $132.83 | 148,897 |
| 2015-12-03 | $150.79 | $151.47 | $144.71 | $145.39 | $129.97 | 67,854 |
| 2015-12-02 | $152.17 | $152.39 | $147.99 | $149.97 | $134.06 | 126,577 |
| 2015-12-01 | $151.88 | $154.42 | $150.42 | $152.08 | $135.95 | 96,520 |
| 2015-11-30 | $154.46 | $154.46 | $150.69 | $151.02 | $135.00 | 60,952 |
| 2015-11-27 | $155.08 | $155.35 | $153.53 | $153.53 | $137.24 | 17,232 |
| 2015-11-25 | $157.02 | $158.93 | $153.12 | $154.09 | $137.75 | 41,093 |
| 2015-11-24 | $159.60 | $159.87 | $157.09 | $157.14 | $140.47 | 40,770 |
| 2015-11-23 | $159.92 | $160.58 | $158.50 | $159.78 | $142.83 | 23,185 |
| 2015-11-20 | $160.85 | $162.78 | $159.61 | $160.20 | $143.21 | 49,551 |
| 2015-11-19 | $156.05 | $162.05 | $156.05 | $160.20 | $143.21 | 62,749 |
| 2015-11-18 | $157.19 | $158.70 | $154.97 | $155.66 | $139.15 | 63,079 |
| 2015-11-17 | $155.48 | $158.48 | $155.27 | $157.43 | $140.73 | 67,445 |
| 2015-11-16 | $154.81 | $156.12 | $153.30 | $155.61 | $139.10 | 81,419 |
| 2015-11-13 | $154.09 | $155.58 | $151.64 | $154.83 | $138.41 | 55,304 |
| 2015-11-12 | $155.01 | $156.40 | $153.57 | $153.71 | $137.41 | 52,103 |
| 2015-11-11 | $155.10 | $157.22 | $154.42 | $156.52 | $139.92 | 17,508 |
| 2015-11-10 | $154.08 | $155.89 | $153.82 | $155.47 | $138.98 | 35,356 |
| 2015-11-09 | $159.39 | $159.39 | $153.57 | $154.22 | $137.86 | 47,808 |
| 2015-11-06 | $157.81 | $160.26 | $157.77 | $159.67 | $142.73 | 60,397 |
| 2015-11-05 | $160.49 | $160.49 | $158.52 | $159.82 | $142.87 | 36,845 |
| 2015-11-04 | $160.73 | $161.54 | $159.19 | $160.58 | $143.55 | 27,950 |
| 2015-11-03 | $155.15 | $161.13 | $155.15 | $160.62 | $143.58 | 57,860 |
| 2015-11-02 | $155.65 | $156.41 | $154.74 | $154.89 | $138.46 | 45,751 |
| 2015-10-30 | $155.27 | $156.44 | $154.16 | $154.74 | $138.33 | 61,803 |
| 2015-10-29 | $155.93 | $157.63 | $153.70 | $153.99 | $137.66 | 79,468 |
| 2015-10-28 | $159.14 | $159.49 | $155.18 | $156.96 | $140.31 | 41,317 |
| 2015-10-27 | $160.25 | $160.25 | $157.18 | $159.28 | $142.38 | 40,092 |
| 2015-10-26 | $159.43 | $162.05 | $157.76 | $161.37 | $144.25 | 47,764 |
| 2015-10-23 | $166.45 | $167.82 | $156.05 | $158.01 | $141.25 | 65,693 |
| 2015-10-22 | $161.49 | $167.86 | $161.49 | $165.82 | $148.23 | 58,328 |
| 2015-10-21 | $163.20 | $164.18 | $159.75 | $160.92 | $143.85 | 37,072 |
| 2015-10-20 | $160.22 | $164.04 | $158.62 | $163.62 | $146.26 | 37,694 |
| 2015-10-19 | $160.52 | $160.61 | $158.51 | $160.29 | $143.29 | 25,574 |
| 2015-10-16 | $160.71 | $161.97 | $158.89 | $161.22 | $144.12 | 35,415 |
| 2015-10-15 | $160.60 | $162.02 | $158.75 | $160.12 | $143.14 | 34,918 |
| 2015-10-14 | $157.75 | $160.37 | $157.34 | $159.94 | $142.97 | 38,831 |
| 2015-10-13 | $159.14 | $159.32 | $157.80 | $158.27 | $141.48 | 35,706 |
| 2015-10-12 | $158.70 | $160.21 | $157.20 | $160.21 | $143.22 | 38,547 |
| 2015-10-09 | $157.95 | $159.62 | $157.95 | $158.76 | $141.92 | 40,243 |
| 2015-10-08 | $157.68 | $157.68 | $154.49 | $157.51 | $140.80 | 68,283 |
| 2015-10-07 | $157.05 | $159.73 | $156.31 | $157.39 | $140.70 | 40,063 |
| 2015-10-06 | $156.76 | $156.92 | $155.02 | $156.35 | $139.77 | 48,616 |
| 2015-10-05 | $156.30 | $157.80 | $155.72 | $156.62 | $140.01 | 57,910 |
| 2015-10-02 | $151.51 | $155.49 | $150.59 | $155.27 | $138.80 | 37,271 |
| 2015-10-01 | $152.50 | $153.48 | $149.82 | $152.85 | $136.64 | 71,404 |
| 2015-09-30 | $149.78 | $152.81 | $148.34 | $152.27 | $136.12 | 122,731 |
| 2015-09-29 | $151.27 | $152.24 | $147.61 | $148.19 | $132.47 | 77,269 |
| 2015-09-28 | $152.08 | $152.08 | $148.78 | $151.42 | $135.36 | 44,821 |
| 2015-09-25 | $154.92 | $154.92 | $151.96 | $152.14 | $136.00 | 50,251 |
| 2015-09-24 | $151.51 | $154.52 | $149.42 | $153.96 | $137.63 | 35,442 |
| 2015-09-23 | $154.38 | $154.38 | $151.02 | $153.04 | $136.81 | 55,019 |
| 2015-09-22 | $153.74 | $154.77 | $152.49 | $153.99 | $137.66 | 50,956 |
| 2015-09-21 | $157.69 | $158.21 | $154.92 | $155.61 | $139.10 | 44,342 |
| 2015-09-18 | $156.00 | $157.92 | $155.95 | $157.54 | $140.83 | 75,137 |
| 2015-09-17 | $155.40 | $160.46 | $155.40 | $157.74 | $141.01 | 82,763 |
| 2015-09-16 | $153.83 | $157.42 | $153.52 | $157.32 | $140.63 | 63,902 |
| 2015-09-15 | $149.36 | $153.37 | $149.36 | $153.37 | $137.10 | 57,144 |
| 2015-09-14 | $148.77 | $150.12 | $147.94 | $149.26 | $133.43 | 45,138 |
| 2015-09-11 | $148.44 | $150.10 | $148.44 | $148.80 | $133.02 | 117,923 |
| 2015-09-10 | $145.31 | $149.61 | $145.31 | $149.54 | $133.68 | 70,479 |
| 2015-09-09 | $148.71 | $148.95 | $145.03 | $145.11 | $129.72 | 32,673 |
| 2015-09-08 | $149.14 | $149.14 | $146.95 | $147.00 | $131.41 | 109,051 |
Grupo Aeroportuario Del Sureste S.A. (ASR) News Headlines
Recent Grupo Aeroportuario Del Sureste S.A. (ASR) News
Similar Companies to Grupo Aeroportuario Del Sureste S.A. (ASR) in the Airports & Air Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Corporacion America Airports S.A. | CAAP | Airports & Air Services | Industrials | 50,000 |
| Grupo Aeroportuario del Centro Norte S.A.B de C.V. | OMAB | Airports & Air Services | Industrials | 7,281 |
| Grupo Aeroportuario Del Pacifico SAB de CV | PAC | Airports & Air Services | Industrials | 6,000 |
| Atlas Air Worldwide Holdings Inc | AAWW | Airports & Air Services | Industrials | 4,000 |
| Aercap Holdings N.V. | AER | Airports & Air Services | Industrials | 2,814 |
| Grupo Aeroportuario Del Sureste S.A. | ASR | Airports & Air Services | Industrials | 845 |
| Macquarie Infrastructure Holdings LLC | MIC | Airports & Air Services | Industrials | 600 |
| Wheels Up Experience Inc - Class A | UP | Airports & Air Services | Industrials | 130 |
| Blade Air Mobility Inc - Class A | BLDE | Airports & Air Services | Industrials | 0 |